31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241127 | 193500 | 1526529200 | 7240 | 7240 | 7240 | 7240 | 8419 |
| 3 | 20241127 | 193400 | 1526529200 | 7240 | 7240 | 7240 | 7240 | 0 |
| 4 | 20241127 | 193300 | 1526529200 | 7240 | 7240 | 7240 | 7240 | 0 |
| 5 | 20241127 | 193200 | 1526529200 | 7240 | 7240 | 7240 | 7240 | 0 |
| 6 | 20241127 | 193100 | 1526529200 | 7240 | 7240 | 7240 | 7240 | 0 |
| 7 | 20241127 | 193000 | 1526529200 | 7240 | 7240 | 7240 | 7240 | 0 |
| 8 | 20241127 | 192900 | 1526529200 | 7240 | 7240 | 7240 | 7240 | 0 |
| 9 | 20241127 | 192800 | 1526529200 | 7240 | 7240 | 7240 | 7240 | 0 |
| 10 | 20241127 | 192700 | 1526529200 | 7240 | 7240 | 7240 | 7240 | 0 |
| 11 | 20241127 | 192600 | 1526529200 | 7240 | 7240 | 7240 | 7240 | 0 |
| 12 | 20241127 | 192500 | 1526529200 | 7240 | 7240 | 7240 | 7240 | 0 |
| 13 | 20241127 | 192400 | 1526529200 | 7240 | 7240 | 7240 | 7240 | 0 |
| 14 | 20241127 | 192300 | 1526529200 | 7240 | 7240 | 7240 | 7240 | 0 |
| 15 | 20241127 | 192200 | 1526529200 | 7240 | 7240 | 7240 | 7240 | 0 |
| 16 | 20241127 | 192100 | 1526529200 | 7240 | 7240 | 7240 | 7240 | 0 |
| 17 | 20241127 | 192000 | 1526529200 | 7240 | 7240 | 7240 | 7240 | 0 |
| 18 | 20241127 | 191900 | 1526529200 | 7240 | 7240 | 7240 | 7240 | 0 |
| 19 | 20241127 | 191800 | 1526529200 | 7240 | 7240 | 7240 | 7240 | 0 |
| 20 | 20241127 | 191700 | 1526529200 | 7240 | 7240 | 7240 | 7240 | 0 |
| 21 | 20241127 | 191600 | 1526529200 | 7240 | 7240 | 7240 | 7240 | 0 |
| 22 | 20241127 | 191500 | 1526529200 | 7240 | 7240 | 7240 | 7240 | 0 |
| 23 | 20241127 | 191400 | 1526529200 | 7240 | 7240 | 7240 | 7240 | 0 |
| 24 | 20241127 | 191300 | 1526529200 | 7240 | 7240 | 7240 | 7240 | 0 |
| 25 | 20241127 | 191200 | 1526529200 | 7240 | 7240 | 7240 | 7240 | 0 |
| 26 | 20241127 | 191100 | 1526529200 | 7240 | 7240 | 7240 | 7240 | 0 |
| 27 | 20241127 | 191000 | 1526529200 | 7240 | 7240 | 7240 | 7240 | 0 |
| 28 | 20241127 | 190900 | 1526529200 | 7240 | 7240 | 7240 | 7240 | 0 |
| 29 | 20241127 | 190800 | 1526529200 | 7240 | 7240 | 7240 | 7240 | 0 |
| 30 | 20241127 | 190700 | 1526529200 | 7240 | 7240 | 7240 | 7240 | 0 |
| 31 | 20241127 | 190600 | 1526529200 | 7240 | 7240 | 7240 | 7240 | 0 |
| 32 | 20241127 | 190500 | 1526529200 | 7240 | 7240 | 7240 | 7240 | 8419 |
| 33 | 20241127 | 190400 | 1526529200 | 7240 | 7240 | 7240 | 7240 | 0 |
| 34 | 20241127 | 190300 | 1526529200 | 7240 | 7240 | 7240 | 7240 | 0 |
| 35 | 20241127 | 190200 | 1526529200 | 7240 | 7240 | 7240 | 7240 | 0 |
| 36 | 20241127 | 190100 | 1526529200 | 7240 | 7240 | 7240 | 7240 | 0 |
| 37 | 20241127 | 190000 | 1526529200 | 7240 | 7240 | 7240 | 7240 | 0 |
| 38 | 20241127 | 185900 | 1526529200 | 7240 | 7240 | 7240 | 7240 | 0 |
| 39 | 20241127 | 185800 | 1526529200 | 7240 | 7240 | 7240 | 7240 | 0 |
| 40 | 20241127 | 185700 | 1526529200 | 7240 | 7240 | 7240 | 7240 | 0 |
| 41 | 20241127 | 185600 | 1526529200 | 7240 | 7240 | 7240 | 7240 | 0 |
| 42 | 20241127 | 185500 | 1526529200 | 7240 | 7240 | 7240 | 7240 | 0 |
| 43 | 20241127 | 185400 | 1526529200 | 7240 | 7240 | 7240 | 7240 | 0 |
| 44 | 20241127 | 185300 | 1526529200 | 7240 | 7240 | 7240 | 7240 | 0 |
| 45 | 20241127 | 185200 | 1526529200 | 7240 | 7240 | 7240 | 7240 | 0 |
| 46 | 20241127 | 185100 | 1526529200 | 7240 | 7240 | 7240 | 7240 | 0 |
| 47 | 20241127 | 185000 | 1526529200 | 7240 | 7240 | 7240 | 7240 | 0 |
| 48 | 20241127 | 184900 | 1526529200 | 7240 | 7240 | 7240 | 7240 | 0 |
| 49 | 20241127 | 184800 | 1526529200 | 7240 | 7240 | 7240 | 7240 | 0 |
| 50 | 20241127 | 184700 | 1526529200 | 7240 | 7240 | 7240 | 7240 | 0 |
| 51 | 20241127 | 184600 | 1526529200 | 7240 | 7240 | 7240 | 7240 | 0 |
| 52 | 20241127 | 184500 | 1526529200 | 7240 | 7240 | 7240 | 7240 | 0 |
| 53 | 20241127 | 184400 | 1526529200 | 7240 | 7240 | 7240 | 7240 | 0 |
| 54 | 20241127 | 184300 | 1526529200 | 7240 | 7240 | 7240 | 7240 | 0 |
| 55 | 20241127 | 184200 | 1526529200 | 7240 | 7240 | 7240 | 7240 | 0 |
| 56 | 20241127 | 184100 | 1526529200 | 7240 | 7240 | 7240 | 7240 | 0 |
| 57 | 20241127 | 184000 | 1526529200 | 7240 | 7240 | 7240 | 7240 | 0 |
| 58 | 20241127 | 183900 | 1526529200 | 7240 | 7240 | 7240 | 7240 | 0 |
| 59 | 20241127 | 183800 | 1526529200 | 7240 | 7240 | 7240 | 7240 | 0 |
| 60 | 20241127 | 183700 | 1526529200 | 7240 | 7240 | 7240 | 7240 | 0 |
| 61 | 20241127 | 183600 | 1526529200 | 7240 | 7240 | 7240 | 7240 | 0 |
| 62 | 20241127 | 183500 | 1526529200 | 7240 | 7240 | 7240 | 7240 | 8419 |
| 63 | 20241127 | 183400 | 1526529200 | 7240 | 7240 | 7240 | 7240 | 0 |
| 64 | 20241127 | 183300 | 1526529200 | 7240 | 7240 | 7240 | 7240 | 0 |
| 65 | 20241127 | 183200 | 1526529200 | 7240 | 7240 | 7240 | 7240 | 0 |
| 66 | 20241127 | 183100 | 1526529200 | 7240 | 7240 | 7240 | 7240 | 0 |
| 67 | 20241127 | 183000 | 1526529200 | 7240 | 7240 | 7240 | 7240 | 0 |
| 68 | 20241127 | 182900 | 1526529200 | 7240 | 7240 | 7240 | 7240 | 0 |
| 69 | 20241127 | 182800 | 1526529200 | 7240 | 7240 | 7240 | 7240 | 0 |
| 70 | 20241127 | 182700 | 1526529200 | 7240 | 7240 | 7240 | 7240 | 0 |
| 71 | 20241127 | 182600 | 1526529200 | 7240 | 7240 | 7240 | 7240 | 0 |
| 72 | 20241127 | 182500 | 1526529200 | 7240 | 7240 | 7240 | 7240 | 0 |
| 73 | 20241127 | 182400 | 1526529200 | 7240 | 7240 | 7240 | 7240 | 0 |
| 74 | 20241127 | 182300 | 1526529200 | 7240 | 7240 | 7240 | 7240 | 0 |
| 75 | 20241127 | 182200 | 1526529200 | 7240 | 7240 | 7240 | 7240 | 0 |
| 76 | 20241127 | 182100 | 1526529200 | 7240 | 7240 | 7240 | 7240 | 0 |
| 77 | 20241127 | 182000 | 1526529200 | 7240 | 7240 | 7240 | 7240 | 0 |
| 78 | 20241127 | 181900 | 1526529200 | 7240 | 7240 | 7240 | 7240 | 0 |
| 79 | 20241127 | 181800 | 1526529200 | 7240 | 7240 | 7240 | 7240 | 0 |
| 80 | 20241127 | 181700 | 1526529200 | 7240 | 7240 | 7240 | 7240 | 0 |
| 81 | 20241127 | 181600 | 1526529200 | 7240 | 7240 | 7240 | 7240 | 0 |
| 82 | 20241127 | 181500 | 1526529200 | 7240 | 7240 | 7240 | 7240 | 0 |
| 83 | 20241127 | 181400 | 1526529200 | 7240 | 7240 | 7240 | 7240 | 0 |
| 84 | 20241127 | 181300 | 1526529200 | 7240 | 7240 | 7240 | 7240 | 0 |
| 85 | 20241127 | 181200 | 1526529200 | 7240 | 7240 | 7240 | 7240 | 0 |
| 86 | 20241127 | 181100 | 1526529200 | 7240 | 7240 | 7240 | 7240 | 0 |
| 87 | 20241127 | 181000 | 1526529200 | 7240 | 7240 | 7240 | 7240 | 0 |
| 88 | 20241127 | 180900 | 1526529200 | 7240 | 7240 | 7240 | 7240 | 0 |
| 89 | 20241127 | 180800 | 1526529200 | 7240 | 7240 | 7240 | 7240 | 0 |
| 90 | 20241127 | 180700 | 1526529200 | 7240 | 7240 | 7240 | 7240 | 0 |
| 91 | 20241127 | 180600 | 1526529200 | 7240 | 7240 | 7240 | 7240 | 0 |
| 92 | 20241127 | 180500 | 1526529200 | 7240 | 7240 | 7240 | 7240 | 8419 |
| 93 | 20241127 | 180400 | 1526529200 | 7240 | 7240 | 7240 | 7240 | 0 |
| 94 | 20241127 | 180300 | 1526529200 | 7240 | 7240 | 7240 | 7240 | 0 |
| 95 | 20241127 | 180200 | 1526529200 | 7240 | 7240 | 7240 | 7240 | 0 |
| 96 | 20241127 | 180100 | 1526529200 | 7240 | 7240 | 7240 | 7240 | 0 |
| 97 | 20241127 | 180000 | 1526529200 | 7240 | 7240 | 7240 | 7240 | 0 |
| 98 | 20241127 | 175900 | 1526529200 | 7240 | 7240 | 7240 | 7240 | 0 |
| 99 | 20241127 | 175800 | 1526529200 | 7240 | 7240 | 7240 | 7240 | 0 |
| 100 | 20241127 | 175700 | 1526529200 | 7240 | 7240 | 7240 | 7240 | 0 |
| 101 | 20241127 | 175600 | 1526529200 | 7240 | 7240 | 7240 | 7240 | 0 |
| 102 | 20241127 | 175500 | 1526529200 | 7240 | 7240 | 7240 | 7240 | 0 |
| 103 | 20241127 | 175400 | 1526529200 | 7240 | 7240 | 7240 | 7240 | 0 |
| 104 | 20241127 | 175300 | 1526529200 | 7240 | 7240 | 7240 | 7240 | 0 |
| 105 | 20241127 | 175200 | 1526529200 | 7240 | 7240 | 7240 | 7240 | 0 |
| 106 | 20241127 | 175100 | 1526529200 | 7240 | 7240 | 7240 | 7240 | 0 |
| 107 | 20241127 | 175000 | 1526529200 | 7240 | 7240 | 7240 | 7240 | 0 |
| 108 | 20241127 | 174900 | 1526529200 | 7240 | 7240 | 7240 | 7240 | 0 |
| 109 | 20241127 | 174800 | 1526529200 | 7240 | 7240 | 7240 | 7240 | 0 |
| 110 | 20241127 | 174700 | 1526529200 | 7240 | 7240 | 7240 | 7240 | 0 |
| 111 | 20241127 | 174600 | 1526529200 | 7240 | 7240 | 7240 | 7240 | 0 |
| 112 | 20241127 | 174500 | 1526529200 | 7240 | 7240 | 7240 | 7240 | 0 |
| 113 | 20241127 | 174400 | 1526529200 | 7240 | 7240 | 7240 | 7240 | 0 |
| 114 | 20241127 | 174300 | 1526529200 | 7240 | 7240 | 7240 | 7240 | 0 |
| 115 | 20241127 | 174200 | 1526529200 | 7240 | 7240 | 7240 | 7240 | 0 |
| 116 | 20241127 | 174100 | 1526529200 | 7240 | 7240 | 7240 | 7240 | 0 |
| 117 | 20241127 | 174000 | 1526529200 | 7240 | 7240 | 7240 | 7240 | 0 |
| 118 | 20241127 | 173900 | 1526529200 | 7240 | 7240 | 7240 | 7240 | 0 |
| 119 | 20241127 | 173800 | 1526529200 | 7240 | 7240 | 7240 | 7240 | 0 |
| 120 | 20241127 | 173700 | 1526529200 | 7240 | 7240 | 7240 | 7240 | 0 |
| 121 | 20241127 | 173600 | 1526529200 | 7240 | 7240 | 7240 | 7240 | 0 |
| 122 | 20241127 | 173500 | 1526529200 | 7240 | 7240 | 7240 | 7240 | 8419 |
| 123 | 20241127 | 173400 | 1526529200 | 7240 | 7240 | 7240 | 7240 | 0 |
| 124 | 20241127 | 173300 | 1526529200 | 7240 | 7240 | 7240 | 7240 | 0 |
| 125 | 20241127 | 173200 | 1526529200 | 7240 | 7240 | 7240 | 7240 | 0 |
| 126 | 20241127 | 173100 | 1526529200 | 7240 | 7240 | 7240 | 7240 | 0 |
| 127 | 20241127 | 173000 | 1526529200 | 7240 | 7240 | 7240 | 7240 | 0 |
| 128 | 20241127 | 172900 | 1526529200 | 7240 | 7240 | 7240 | 7240 | 0 |
| 129 | 20241127 | 172800 | 1526529200 | 7240 | 7240 | 7240 | 7240 | 0 |
| 130 | 20241127 | 172700 | 1526529200 | 7240 | 7240 | 7240 | 7240 | 0 |
| 131 | 20241127 | 172600 | 1526529200 | 7240 | 7240 | 7240 | 7240 | 0 |
| 132 | 20241127 | 172500 | 1526529200 | 7240 | 7240 | 7240 | 7240 | 0 |
| 133 | 20241127 | 172400 | 1526529200 | 7240 | 7240 | 7240 | 7240 | 0 |
| 134 | 20241127 | 172300 | 1526529200 | 7240 | 7240 | 7240 | 7240 | 0 |
| 135 | 20241127 | 172200 | 1526529200 | 7240 | 7240 | 7240 | 7240 | 0 |
| 136 | 20241127 | 172100 | 1526529200 | 7240 | 7240 | 7240 | 7240 | 0 |
| 137 | 20241127 | 172000 | 1526529200 | 7240 | 7240 | 7240 | 7240 | 0 |
| 138 | 20241127 | 171900 | 1526529200 | 7240 | 7240 | 7240 | 7240 | 0 |
| 139 | 20241127 | 171800 | 1526529200 | 7240 | 7240 | 7240 | 7240 | 0 |
| 140 | 20241127 | 171700 | 1526529200 | 7240 | 7240 | 7240 | 7240 | 0 |
| 141 | 20241127 | 171600 | 1526529200 | 7240 | 7240 | 7240 | 7240 | 0 |
| 142 | 20241127 | 171500 | 1526529200 | 7240 | 7240 | 7240 | 7240 | 0 |
| 143 | 20241127 | 171400 | 1526529200 | 7240 | 7240 | 7240 | 7240 | 0 |
| 144 | 20241127 | 171300 | 1526529200 | 7240 | 7240 | 7240 | 7240 | 0 |
| 145 | 20241127 | 171200 | 1526529200 | 7240 | 7240 | 7240 | 7240 | 0 |
| 146 | 20241127 | 171100 | 1526529200 | 7240 | 7240 | 7240 | 7240 | 0 |
| 147 | 20241127 | 171000 | 1526529200 | 7240 | 7240 | 7240 | 7240 | 0 |
| 148 | 20241127 | 170900 | 1526529200 | 7240 | 7240 | 7240 | 7240 | 0 |
| 149 | 20241127 | 170800 | 1526529200 | 7240 | 7240 | 7240 | 7240 | 0 |
| 150 | 20241127 | 170700 | 1526529200 | 7240 | 7240 | 7240 | 7240 | 0 |
| 151 | 20241127 | 170600 | 1526529200 | 7240 | 7240 | 7240 | 7240 | 0 |
| 152 | 20241127 | 170500 | 1526529200 | 7240 | 7240 | 7240 | 7240 | 8419 |
| 153 | 20241127 | 170400 | 1526529200 | 7240 | 7240 | 7240 | 7240 | 0 |
| 154 | 20241127 | 170300 | 1526529200 | 7240 | 7240 | 7240 | 7240 | 0 |
| 155 | 20241127 | 170200 | 1526529200 | 7240 | 7240 | 7240 | 7240 | 0 |
| 156 | 20241127 | 170100 | 1526529200 | 7240 | 7240 | 7240 | 7240 | 0 |
| 157 | 20241127 | 170000 | 1526529200 | 7240 | 7240 | 7240 | 7240 | 0 |
| 158 | 20241127 | 165900 | 1526529200 | 7240 | 7240 | 7240 | 7240 | 0 |
| 159 | 20241127 | 165800 | 1526529200 | 7240 | 7240 | 7240 | 7240 | 0 |
| 160 | 20241127 | 165700 | 1526529200 | 7240 | 7240 | 7240 | 7240 | 0 |
| 161 | 20241127 | 165600 | 1526529200 | 7240 | 7240 | 7240 | 7240 | 0 |
| 162 | 20241127 | 165500 | 1526529200 | 7240 | 7240 | 7240 | 7240 | 0 |
| 163 | 20241127 | 165400 | 1526529200 | 7240 | 7240 | 7240 | 7240 | 0 |
| 164 | 20241127 | 165300 | 1526529200 | 7240 | 7240 | 7240 | 7240 | 0 |
| 165 | 20241127 | 165200 | 1526529200 | 7240 | 7240 | 7240 | 7240 | 0 |
| 166 | 20241127 | 165100 | 1526529200 | 7240 | 7240 | 7240 | 7240 | 0 |
| 167 | 20241127 | 165000 | 1526529200 | 7240 | 7240 | 7240 | 7240 | 0 |
| 168 | 20241127 | 164900 | 1526529200 | 7240 | 7240 | 7240 | 7240 | 0 |
| 169 | 20241127 | 164800 | 1526529200 | 7240 | 7240 | 7240 | 7240 | 0 |
| 170 | 20241127 | 164700 | 1526529200 | 7240 | 7240 | 7240 | 7240 | 0 |
| 171 | 20241127 | 164600 | 1526529200 | 7240 | 7240 | 7240 | 7240 | 0 |
| 172 | 20241127 | 164500 | 1526529200 | 7240 | 7240 | 7240 | 7240 | 0 |
| 173 | 20241127 | 164400 | 1526529200 | 7240 | 7240 | 7240 | 7240 | 0 |
| 174 | 20241127 | 164300 | 1526529200 | 7240 | 7240 | 7240 | 7240 | 0 |
| 175 | 20241127 | 164200 | 1526529200 | 7240 | 7240 | 7240 | 7240 | 0 |
| 176 | 20241127 | 164100 | 1526529200 | 7240 | 7240 | 7240 | 7240 | 0 |
| 177 | 20241127 | 164000 | 1526529200 | 7240 | 7240 | 7240 | 7240 | 0 |
| 178 | 20241127 | 163900 | 1526529200 | 7240 | 7240 | 7240 | 7240 | 0 |
| 179 | 20241127 | 163800 | 1526529200 | 7240 | 7240 | 7240 | 7240 | 0 |
| 180 | 20241127 | 163700 | 1526529200 | 7240 | 7240 | 7240 | 7240 | 0 |
| 181 | 20241127 | 163600 | 1526529200 | 7240 | 7240 | 7240 | 7240 | 0 |
| 182 | 20241127 | 163500 | 1526529200 | 7240 | 7240 | 7240 | 7240 | 8419 |
| 183 | 20241127 | 163400 | 1526529200 | 7240 | 7240 | 7240 | 7240 | 0 |
| 184 | 20241127 | 163300 | 1526529200 | 7240 | 7240 | 7240 | 7240 | 0 |
| 185 | 20241127 | 163200 | 1526529200 | 7240 | 7240 | 7240 | 7240 | 0 |
| 186 | 20241127 | 163100 | 1526529200 | 7240 | 7240 | 7240 | 7240 | 0 |
| 187 | 20241127 | 163000 | 1526529200 | 7240 | 7240 | 7240 | 7240 | 0 |
| 188 | 20241127 | 162900 | 1526529200 | 7240 | 7240 | 7240 | 7240 | 0 |
| 189 | 20241127 | 162800 | 1526529200 | 7240 | 7240 | 7240 | 7240 | 0 |
| 190 | 20241127 | 162700 | 1526529200 | 7240 | 7240 | 7240 | 7240 | 0 |
| 191 | 20241127 | 162600 | 1526529200 | 7240 | 7240 | 7240 | 7240 | 0 |
| 192 | 20241127 | 162500 | 1526529200 | 7240 | 7240 | 7240 | 7240 | 0 |
| 193 | 20241127 | 162400 | 1526529200 | 7240 | 7240 | 7240 | 7240 | 0 |
| 194 | 20241127 | 162300 | 1526529200 | 7240 | 7240 | 7240 | 7240 | 0 |
| 195 | 20241127 | 162200 | 1526529200 | 7240 | 7240 | 7240 | 7240 | 0 |
| 196 | 20241127 | 162100 | 1526529200 | 7240 | 7240 | 7240 | 7240 | 0 |
| 197 | 20241127 | 162000 | 1526529200 | 7240 | 7240 | 7240 | 7240 | 0 |
| 198 | 20241127 | 161900 | 1526529200 | 7240 | 7240 | 7240 | 7240 | 0 |
| 199 | 20241127 | 161800 | 1526529200 | 7240 | 7240 | 7240 | 7240 | 0 |
| 200 | 20241127 | 161700 | 1526529200 | 7240 | 7240 | 7240 | 7240 | 0 |
| 201 | 20241127 | 161600 | 1526529200 | 7240 | 7240 | 7240 | 7240 | 0 |
| 202 | 20241127 | 161500 | 1526529200 | 7240 | 7240 | 7240 | 7240 | 0 |
| 203 | 20241127 | 161400 | 1526529200 | 7240 | 7240 | 7240 | 7240 | 0 |
| 204 | 20241127 | 161300 | 1526529200 | 7240 | 7240 | 7240 | 7240 | 0 |
| 205 | 20241127 | 161200 | 1526529200 | 7240 | 7240 | 7240 | 7240 | 0 |
| 206 | 20241127 | 161100 | 1526529200 | 7240 | 7240 | 7240 | 7240 | 0 |
| 207 | 20241127 | 161000 | 1526529200 | 7240 | 7240 | 7240 | 7240 | 0 |
| 208 | 20241127 | 160900 | 1526529200 | 7240 | 7240 | 7240 | 7240 | 0 |
| 209 | 20241127 | 160800 | 1526529200 | 7240 | 7240 | 7240 | 7240 | 0 |
| 210 | 20241127 | 160700 | 1526529200 | 7240 | 7240 | 7240 | 7240 | 0 |
| 211 | 20241127 | 160600 | 1526529200 | 7240 | 7240 | 7240 | 7240 | 0 |
| 212 | 20241127 | 160500 | 1526529200 | 7240 | 7240 | 7240 | 7240 | 8419 |
| 213 | 20241127 | 160400 | 1526529200 | 7240 | 7240 | 7240 | 7240 | 0 |
| 214 | 20241127 | 160300 | 1526529200 | 7240 | 7240 | 7240 | 7240 | 0 |
| 215 | 20241127 | 160200 | 1526529200 | 7240 | 7240 | 7240 | 7240 | 0 |
| 216 | 20241127 | 160100 | 1526529200 | 7240 | 7240 | 7240 | 7240 | 0 |
| 217 | 20241127 | 160000 | 1526529200 | 7240 | 7240 | 7240 | 7240 | 0 |
| 218 | 20241127 | 155900 | 1526529200 | 7240 | 7240 | 7240 | 7240 | 0 |
| 219 | 20241127 | 155800 | 1526529200 | 7240 | 7240 | 7240 | 7240 | 0 |
| 220 | 20241127 | 155700 | 1526529200 | 7240 | 7240 | 7240 | 7240 | 0 |
| 221 | 20241127 | 155600 | 1526529200 | 7240 | 7240 | 7240 | 7240 | 0 |
| 222 | 20241127 | 155500 | 1526529200 | 7240 | 7240 | 7240 | 7240 | 0 |
| 223 | 20241127 | 155400 | 1526529200 | 7240 | 7240 | 7240 | 7240 | 0 |
| 224 | 20241127 | 155300 | 1526529200 | 7240 | 7240 | 7240 | 7240 | 0 |
| 225 | 20241127 | 155200 | 1526529200 | 7240 | 7240 | 7240 | 7240 | 0 |
| 226 | 20241127 | 155100 | 1526529200 | 7240 | 7240 | 7240 | 7240 | 0 |
| 227 | 20241127 | 155000 | 1526529200 | 7240 | 7240 | 7240 | 7240 | 0 |
| 228 | 20241127 | 154900 | 1526529200 | 7240 | 7240 | 7240 | 7240 | 0 |
| 229 | 20241127 | 154800 | 1526529200 | 7240 | 7240 | 7240 | 7240 | 0 |
| 230 | 20241127 | 154700 | 1526529200 | 7240 | 7240 | 7240 | 7240 | 0 |
| 231 | 20241127 | 154600 | 1526529200 | 7240 | 7240 | 7240 | 7240 | 0 |
| 232 | 20241127 | 154500 | 1526529200 | 7240 | 7240 | 7240 | 7240 | 0 |
| 233 | 20241127 | 154400 | 1526529200 | 7240 | 7240 | 7240 | 7240 | 0 |
| 234 | 20241127 | 154300 | 1526529200 | 7240 | 7240 | 7240 | 7240 | 0 |
| 235 | 20241127 | 154200 | 1526529200 | 7240 | 7240 | 7240 | 7240 | 0 |
| 236 | 20241127 | 154100 | 1526529200 | 7240 | 7240 | 7240 | 7240 | 0 |
| 237 | 20241127 | 154000 | 1526529200 | 7240 | 7240 | 7240 | 7240 | 0 |
| 238 | 20241127 | 153900 | 1526529200 | 7240 | 7240 | 7240 | 7240 | 0 |
| 239 | 20241127 | 153800 | 1526529200 | 7240 | 7240 | 7240 | 7240 | 0 |
| 240 | 20241127 | 153700 | 1526529200 | 7240 | 7240 | 7240 | 7240 | 0 |
| 241 | 20241127 | 153600 | 1526529200 | 7240 | 7240 | 7240 | 7240 | 0 |
| 242 | 20241127 | 153500 | 1526529200 | 7240 | 7240 | 7240 | 7240 | 8419 |
| 243 | 20241127 | 153400 | 1526529200 | 7240 | 7240 | 7240 | 7240 | 0 |
| 244 | 20241127 | 153300 | 1526529200 | 7240 | 7240 | 7240 | 7240 | 0 |
| 245 | 20241127 | 153200 | 1526529200 | 7240 | 7240 | 7240 | 7240 | 0 |
| 246 | 20241127 | 153100 | 1526529200 | 7240 | 7240 | 7240 | 7240 | 0 |
| 247 | 20241127 | 153000 | 1526529200 | 7240 | 7240 | 7240 | 7240 | 8419 |
| 248 | 20241127 | 152900 | 1465575640 | 7260 | 7260 | 7260 | 7260 | 0 |
| 249 | 20241127 | 152800 | 1465575640 | 7260 | 7260 | 7260 | 7260 | 0 |
| 250 | 20241127 | 152700 | 1465575640 | 7260 | 7260 | 7260 | 7260 | 0 |
| 251 | 20241127 | 152600 | 1465575640 | 7260 | 7260 | 7260 | 7260 | 0 |
| 252 | 20241127 | 152500 | 1465575640 | 7260 | 7260 | 7260 | 7260 | 0 |
| 253 | 20241127 | 152400 | 1465575640 | 7260 | 7260 | 7260 | 7260 | 0 |
| 254 | 20241127 | 152300 | 1465575640 | 7260 | 7260 | 7260 | 7260 | 0 |
| 255 | 20241127 | 152200 | 1465575640 | 7260 | 7260 | 7260 | 7260 | 0 |
| 256 | 20241127 | 152100 | 1465575640 | 7260 | 7260 | 7260 | 7260 | 0 |
| 257 | 20241127 | 152000 | 1465575640 | 7260 | 7260 | 7260 | 7260 | 0 |
| 258 | 20241127 | 151900 | 1465575640 | 7260 | 7240 | 7260 | 7240 | 1292 |
| 259 | 20241127 | 151800 | 1456213410 | 7250 | 7250 | 7250 | 7240 | 214 |
| 260 | 20241127 | 151700 | 1454662130 | 7250 | 7240 | 7250 | 7240 | 682 |
| 261 | 20241127 | 151600 | 1449719490 | 7240 | 7250 | 7250 | 7240 | 359 |
| 262 | 20241127 | 151500 | 1447118250 | 7250 | 7250 | 7250 | 7250 | 396 |
| 263 | 20241127 | 151400 | 1444247250 | 7240 | 7250 | 7250 | 7240 | 252 |
| 264 | 20241127 | 151300 | 1442421960 | 7250 | 7240 | 7250 | 7240 | 192 |
| 265 | 20241127 | 151200 | 1441031080 | 7250 | 7250 | 7250 | 7240 | 36 |
| 266 | 20241127 | 151100 | 1440770410 | 7250 | 7250 | 7250 | 7240 | 170 |
| 267 | 20241127 | 151000 | 1439537920 | 7240 | 7240 | 7250 | 7240 | 241 |
| 268 | 20241127 | 150900 | 1437793070 | 7240 | 7250 | 7250 | 7240 | 552 |
| 269 | 20241127 | 150800 | 1433796090 | 7240 | 7240 | 7240 | 7240 | 200 |
| 270 | 20241127 | 150700 | 1432348090 | 7240 | 7240 | 7240 | 7240 | 1039 |
| 271 | 20241127 | 150600 | 1424825730 | 7240 | 7240 | 7240 | 7230 | 239 |
| 272 | 20241127 | 150500 | 1423095380 | 7240 | 7230 | 7240 | 7230 | 37 |
| 273 | 20241127 | 150400 | 1422827770 | 7240 | 7240 | 7240 | 7240 | 758 |
| 274 | 20241127 | 150300 | 1417339850 | 7240 | 7240 | 7240 | 7240 | 381 |
| 275 | 20241127 | 150200 | 1414581410 | 7240 | 7250 | 7250 | 7240 | 399 |
| 276 | 20241127 | 150100 | 1411691640 | 7250 | 7250 | 7250 | 7240 | 200 |
| 277 | 20241127 | 150000 | 1410243620 | 7240 | 7240 | 7240 | 7230 | 1503 |
| 278 | 20241127 | 145900 | 1399361910 | 7240 | 7240 | 7240 | 7230 | 141 |
| 279 | 20241127 | 145800 | 1398341090 | 7230 | 7240 | 7240 | 7230 | 367 |
| 280 | 20241127 | 145700 | 1395684420 | 7240 | 7240 | 7250 | 7240 | 271 |
| 281 | 20241127 | 145600 | 1393721990 | 7240 | 7230 | 7240 | 7230 | 102 |
| 282 | 20241127 | 145500 | 1392983530 | 7240 | 7240 | 7240 | 7240 | 2581 |
| 283 | 20241127 | 145400 | 1374297090 | 7240 | 7240 | 7240 | 7240 | 2 |
| 284 | 20241127 | 145300 | 1374282610 | 7240 | 7240 | 7240 | 7240 | 20 |
| 285 | 20241127 | 145200 | 1374137810 | 7240 | 7240 | 7240 | 7240 | 3455 |
| 286 | 20241127 | 145100 | 1349123610 | 7240 | 7250 | 7250 | 7240 | 196 |
| 287 | 20241127 | 145000 | 1347703530 | 7250 | 7250 | 7250 | 7250 | 4 |
| 288 | 20241127 | 144900 | 1347674530 | 7250 | 7250 | 7250 | 7250 | 71 |
| 289 | 20241127 | 144800 | 1347159780 | 7250 | 7250 | 7250 | 7250 | 1824 |
| 290 | 20241127 | 144700 | 1333935780 | 7250 | 7240 | 7250 | 7240 | 720 |
| 291 | 20241127 | 144600 | 1328716270 | 7250 | 7250 | 7250 | 7250 | 13 |
| 292 | 20241127 | 144500 | 1328622020 | 7250 | 7250 | 7250 | 7250 | 60 |
| 293 | 20241127 | 144400 | 1328187020 | 7250 | 7240 | 7250 | 7240 | 122 |
| 294 | 20241127 | 144300 | 1327302740 | 7240 | 7240 | 7240 | 7240 | 470 |
| 295 | 20241127 | 144200 | 1323899940 | 7240 | 7240 | 7240 | 7240 | 97 |
| 296 | 20241127 | 144100 | 1323197660 | 7240 | 7250 | 7250 | 7240 | 1492 |
| 297 | 20241127 | 144000 | 1312395330 | 7250 | 7250 | 7250 | 7250 | 0 |
| 298 | 20241127 | 143900 | 1312395330 | 7250 | 7250 | 7250 | 7250 | 3 |
| 299 | 20241127 | 143800 | 1312373580 | 7250 | 7250 | 7250 | 7250 | 5 |
| 300 | 20241127 | 143700 | 1312337330 | 7250 | 7240 | 7250 | 7240 | 1051 |
| 301 | 20241127 | 143600 | 1304717750 | 7240 | 7250 | 7250 | 7240 | 362 |
| 302 | 20241127 | 143500 | 1302096850 | 7240 | 7240 | 7240 | 7240 | 27 |
| 303 | 20241127 | 143400 | 1301901370 | 7240 | 7240 | 7250 | 7240 | 3440 |
| 304 | 20241127 | 143300 | 1276995250 | 7250 | 7250 | 7250 | 7250 | 4 |
| 305 | 20241127 | 143200 | 1276966250 | 7250 | 7250 | 7250 | 7250 | 290 |
| 306 | 20241127 | 143100 | 1274863750 | 7250 | 7250 | 7250 | 7250 | 23 |
| 307 | 20241127 | 143000 | 1274697000 | 7250 | 7250 | 7250 | 7250 | 129 |
| 308 | 20241127 | 142900 | 1273761750 | 7250 | 7240 | 7250 | 7240 | 1815 |
| 309 | 20241127 | 142800 | 1260621130 | 7240 | 7240 | 7240 | 7240 | 2350 |
| 310 | 20241127 | 142700 | 1243607130 | 7250 | 7250 | 7250 | 7250 | 21 |
| 311 | 20241127 | 142600 | 1243454880 | 7250 | 7250 | 7250 | 7250 | 194 |
| 312 | 20241127 | 142500 | 1242048380 | 7250 | 7250 | 7260 | 7250 | 269 |
| 313 | 20241127 | 142400 | 1240098120 | 7260 | 7250 | 7260 | 7250 | 610 |
| 314 | 20241127 | 142300 | 1235675520 | 7250 | 7250 | 7250 | 7250 | 52 |
| 315 | 20241127 | 142200 | 1235298520 | 7250 | 7250 | 7250 | 7250 | 100 |
| 316 | 20241127 | 142100 | 1234573520 | 7250 | 7250 | 7250 | 7250 | 26 |
| 317 | 20241127 | 142000 | 1234385020 | 7250 | 7250 | 7250 | 7250 | 132 |
| 318 | 20241127 | 141900 | 1233428020 | 7250 | 7250 | 7250 | 7250 | 13 |
| 319 | 20241127 | 141800 | 1233333770 | 7250 | 7250 | 7250 | 7250 | 47 |
| 320 | 20241127 | 141700 | 1232993020 | 7250 | 7250 | 7250 | 7250 | 148 |
| 321 | 20241127 | 141600 | 1231920020 | 7250 | 7250 | 7260 | 7250 | 95 |
| 322 | 20241127 | 141500 | 1231231260 | 7250 | 7250 | 7250 | 7250 | 1383 |
| 323 | 20241127 | 141400 | 1221204510 | 7250 | 7250 | 7250 | 7250 | 0 |
| 324 | 20241127 | 141300 | 1221204510 | 7250 | 7250 | 7250 | 7250 | 0 |
| 325 | 20241127 | 141200 | 1221204510 | 7250 | 7250 | 7250 | 7250 | 524 |
| 326 | 20241127 | 141100 | 1217405510 | 7260 | 7260 | 7260 | 7260 | 3 |
| 327 | 20241127 | 141000 | 1217383730 | 7260 | 7260 | 7260 | 7260 | 10 |
| 328 | 20241127 | 140900 | 1217311130 | 7260 | 7250 | 7260 | 7250 | 33 |
| 329 | 20241127 | 140800 | 1217071860 | 7250 | 7250 | 7250 | 7250 | 20 |
| 330 | 20241127 | 140700 | 1216926860 | 7250 | 7250 | 7250 | 7250 | 127 |
| 331 | 20241127 | 140600 | 1216006110 | 7250 | 7250 | 7250 | 7250 | 17 |
| 332 | 20241127 | 140500 | 1215882860 | 7250 | 7250 | 7250 | 7250 | 141 |
| 333 | 20241127 | 140400 | 1214860610 | 7250 | 7260 | 7260 | 7250 | 84 |
| 334 | 20241127 | 140300 | 1214251600 | 7250 | 7250 | 7250 | 7250 | 0 |
| 335 | 20241127 | 140200 | 1214251600 | 7250 | 7250 | 7250 | 7250 | 0 |
| 336 | 20241127 | 140100 | 1214251600 | 7250 | 7250 | 7250 | 7250 | 185 |
| 337 | 20241127 | 140000 | 1212910350 | 7250 | 7260 | 7260 | 7250 | 84 |
| 338 | 20241127 | 135900 | 1212301320 | 7250 | 7250 | 7250 | 7250 | 138 |
| 339 | 20241127 | 135800 | 1211300820 | 7250 | 7250 | 7250 | 7250 | 0 |
| 340 | 20241127 | 135700 | 1211300820 | 7250 | 7250 | 7250 | 7250 | 31 |
| 341 | 20241127 | 135600 | 1211076070 | 7250 | 7250 | 7250 | 7250 | 391 |
| 342 | 20241127 | 135500 | 1208241320 | 7250 | 7250 | 7250 | 7250 | 1299 |
| 343 | 20241127 | 135400 | 1198823570 | 7250 | 7250 | 7250 | 7250 | 149 |
| 344 | 20241127 | 135300 | 1197743320 | 7240 | 7240 | 7240 | 7240 | 0 |
| 345 | 20241127 | 135200 | 1197743320 | 7240 | 7240 | 7240 | 7240 | 0 |
| 346 | 20241127 | 135100 | 1197743320 | 7240 | 7250 | 7250 | 7240 | 601 |
| 347 | 20241127 | 135000 | 1193391070 | 7250 | 7250 | 7260 | 7250 | 265 |
| 348 | 20241127 | 134900 | 1191469790 | 7250 | 7250 | 7250 | 7250 | 699 |
| 349 | 20241127 | 134800 | 1186402040 | 7250 | 7240 | 7250 | 7240 | 174 |
| 350 | 20241127 | 134700 | 1185140570 | 7240 | 7240 | 7240 | 7240 | 300 |
| 351 | 20241127 | 134600 | 1182968570 | 7250 | 7250 | 7250 | 7250 | 0 |
| 352 | 20241127 | 134500 | 1182968570 | 7250 | 7250 | 7250 | 7250 | 189 |
| 353 | 20241127 | 134400 | 1181598320 | 7250 | 7250 | 7250 | 7250 | 110 |
| 354 | 20241127 | 134300 | 1180800820 | 7250 | 7250 | 7250 | 7250 | 9 |
| 355 | 20241127 | 134200 | 1180735570 | 7250 | 7250 | 7260 | 7250 | 2894 |
| 356 | 20241127 | 134100 | 1159754020 | 7260 | 7260 | 7260 | 7260 | 13 |
| 357 | 20241127 | 134000 | 1159659640 | 7260 | 7260 | 7260 | 7250 | 248 |
| 358 | 20241127 | 133900 | 1157860610 | 7260 | 7260 | 7260 | 7260 | 10 |
| 359 | 20241127 | 133800 | 1157788010 | 7260 | 7250 | 7260 | 7250 | 1750 |
| 360 | 20241127 | 133700 | 1145100450 | 7260 | 7260 | 7260 | 7260 | 4 |
| 361 | 20241127 | 133600 | 1145071410 | 7250 | 7250 | 7250 | 7250 | 1202 |
| 362 | 20241127 | 133500 | 1136356910 | 7250 | 7250 | 7250 | 7250 | 483 |
| 363 | 20241127 | 133400 | 1132855160 | 7250 | 7250 | 7250 | 7250 | 6 |
| 364 | 20241127 | 133300 | 1132811660 | 7250 | 7250 | 7250 | 7250 | 27 |
| 365 | 20241127 | 133200 | 1132615910 | 7250 | 7250 | 7250 | 7250 | 338 |
| 366 | 20241127 | 133100 | 1130165410 | 7250 | 7250 | 7250 | 7250 | 414 |
| 367 | 20241127 | 133000 | 1127163910 | 7250 | 7250 | 7250 | 7240 | 96 |
| 368 | 20241127 | 132900 | 1126467960 | 7250 | 7250 | 7250 | 7250 | 226 |
| 369 | 20241127 | 132800 | 1124829460 | 7250 | 7250 | 7250 | 7240 | 552 |
| 370 | 20241127 | 132700 | 1120827930 | 7250 | 7250 | 7250 | 7250 | 221 |
| 371 | 20241127 | 132600 | 1119225680 | 7250 | 7250 | 7250 | 7240 | 722 |
| 372 | 20241127 | 132500 | 1113991380 | 7250 | 7250 | 7250 | 7250 | 212 |
| 373 | 20241127 | 132400 | 1112454380 | 7250 | 7250 | 7250 | 7240 | 455 |
| 374 | 20241127 | 132300 | 1109159130 | 7250 | 7250 | 7250 | 7250 | 1016 |
| 375 | 20241127 | 132200 | 1101793130 | 7250 | 7250 | 7250 | 7250 | 400 |
| 376 | 20241127 | 132100 | 1098893130 | 7250 | 7250 | 7250 | 7250 | 513 |
| 377 | 20241127 | 132000 | 1095173880 | 7250 | 7250 | 7250 | 7250 | 118 |
| 378 | 20241127 | 131900 | 1094318380 | 7250 | 7250 | 7250 | 7240 | 617 |
| 379 | 20241127 | 131800 | 1089845630 | 7250 | 7240 | 7250 | 7240 | 13 |
| 380 | 20241127 | 131700 | 1089751480 | 7240 | 7260 | 7260 | 7240 | 10098 |
| 381 | 20241127 | 131600 | 1016531830 | 7260 | 7260 | 7260 | 7260 | 108 |
| 382 | 20241127 | 131500 | 1015747750 | 7260 | 7260 | 7260 | 7260 | 80 |
| 383 | 20241127 | 131400 | 1015166950 | 7260 | 7260 | 7260 | 7260 | 112 |
| 384 | 20241127 | 131300 | 1014353830 | 7260 | 7260 | 7260 | 7260 | 367 |
| 385 | 20241127 | 131200 | 1011689410 | 7260 | 7260 | 7260 | 7260 | 63 |
| 386 | 20241127 | 131100 | 1011232030 | 7260 | 7260 | 7260 | 7260 | 49 |
| 387 | 20241127 | 131000 | 1010876290 | 7260 | 7270 | 7270 | 7260 | 11 |
| 388 | 20241127 | 130900 | 1010796420 | 7270 | 7260 | 7270 | 7260 | 132 |
| 389 | 20241127 | 130800 | 1009837300 | 7260 | 7260 | 7260 | 7260 | 55 |
| 390 | 20241127 | 130700 | 1009438000 | 7250 | 7250 | 7250 | 7250 | 0 |
| 391 | 20241127 | 130600 | 1009438000 | 7250 | 7260 | 7260 | 7250 | 1592 |
| 392 | 20241127 | 130500 | 997880680 | 7260 | 7260 | 7260 | 7260 | 100 |
| 393 | 20241127 | 130400 | 997154680 | 7270 | 7270 | 7270 | 7270 | 252 |
| 394 | 20241127 | 130300 | 995322640 | 7270 | 7280 | 7280 | 7270 | 327 |
| 395 | 20241127 | 130200 | 992942260 | 7270 | 7270 | 7270 | 7270 | 0 |
| 396 | 20241127 | 130100 | 992942260 | 7270 | 7270 | 7270 | 7270 | 11 |
| 397 | 20241127 | 130000 | 992862290 | 7270 | 7270 | 7270 | 7270 | 193 |
| 398 | 20241127 | 125900 | 991459180 | 7280 | 7280 | 7280 | 7280 | 1 |
| 399 | 20241127 | 125800 | 991451900 | 7270 | 7270 | 7280 | 7270 | 131 |
| 400 | 20241127 | 125700 | 990499440 | 7270 | 7270 | 7270 | 7270 | 50 |
| 401 | 20241127 | 125600 | 990135940 | 7270 | 7270 | 7270 | 7270 | 48 |
| 402 | 20241127 | 125500 | 989786980 | 7270 | 7270 | 7270 | 7270 | 315 |
| 403 | 20241127 | 125400 | 987496930 | 7270 | 7270 | 7270 | 7270 | 43 |
| 404 | 20241127 | 125300 | 987184320 | 7270 | 7270 | 7270 | 7270 | 1858 |
| 405 | 20241127 | 125200 | 973676660 | 7270 | 7260 | 7270 | 7260 | 928 |
| 406 | 20241127 | 125100 | 966939280 | 7260 | 7260 | 7260 | 7260 | 9 |
| 407 | 20241127 | 125000 | 966873940 | 7260 | 7260 | 7260 | 7260 | 76 |
| 408 | 20241127 | 124900 | 966322180 | 7260 | 7260 | 7260 | 7260 | 108 |
| 409 | 20241127 | 124800 | 965538100 | 7260 | 7250 | 7260 | 7250 | 14 |
| 410 | 20241127 | 124700 | 965436540 | 7260 | 7260 | 7260 | 7260 | 10 |
| 411 | 20241127 | 124600 | 965363940 | 7260 | 7260 | 7260 | 7260 | 16 |
| 412 | 20241127 | 124500 | 965247780 | 7260 | 7260 | 7260 | 7260 | 72 |
| 413 | 20241127 | 124400 | 964725060 | 7260 | 7260 | 7260 | 7260 | 0 |
| 414 | 20241127 | 124300 | 964725060 | 7260 | 7260 | 7260 | 7260 | 2 |
| 415 | 20241127 | 124200 | 964710540 | 7260 | 7260 | 7260 | 7260 | 92 |
| 416 | 20241127 | 124100 | 964042620 | 7260 | 7260 | 7260 | 7260 | 43 |
| 417 | 20241127 | 124000 | 963730440 | 7250 | 7260 | 7260 | 7250 | 1385 |
| 418 | 20241127 | 123900 | 953675750 | 7260 | 7260 | 7260 | 7250 | 444 |
| 419 | 20241127 | 123800 | 950452380 | 7250 | 7260 | 7260 | 7250 | 103 |
| 420 | 20241127 | 123700 | 949705600 | 7260 | 7270 | 7270 | 7260 | 3808 |
| 421 | 20241127 | 123600 | 922059020 | 7270 | 7270 | 7270 | 7270 | 10 |
| 422 | 20241127 | 123500 | 921986320 | 7270 | 7270 | 7270 | 7270 | 12 |
| 423 | 20241127 | 123400 | 921899080 | 7270 | 7270 | 7270 | 7270 | 606 |
| 424 | 20241127 | 123300 | 917493460 | 7270 | 7270 | 7270 | 7270 | 116 |
| 425 | 20241127 | 123200 | 916650140 | 7270 | 7270 | 7270 | 7270 | 4 |
| 426 | 20241127 | 123100 | 916621060 | 7270 | 7270 | 7270 | 7270 | 935 |
| 427 | 20241127 | 123000 | 909823610 | 7270 | 7270 | 7270 | 7260 | 65 |
| 428 | 20241127 | 122900 | 909351670 | 7270 | 7270 | 7270 | 7270 | 122 |
| 429 | 20241127 | 122800 | 908464730 | 7270 | 7260 | 7270 | 7260 | 378 |
| 430 | 20241127 | 122700 | 905717270 | 7270 | 7260 | 7270 | 7260 | 31 |
| 431 | 20241127 | 122600 | 905492190 | 7270 | 7270 | 7270 | 7270 | 1 |
| 432 | 20241127 | 122500 | 905484920 | 7270 | 7270 | 7270 | 7270 | 1 |
| 433 | 20241127 | 122400 | 905477650 | 7270 | 7270 | 7270 | 7270 | 51 |
| 434 | 20241127 | 122300 | 905106880 | 7270 | 7260 | 7270 | 7260 | 7 |
| 435 | 20241127 | 122200 | 905056000 | 7270 | 7270 | 7270 | 7270 | 150 |
| 436 | 20241127 | 122100 | 903965500 | 7270 | 7260 | 7270 | 7260 | 731 |
| 437 | 20241127 | 122000 | 898657400 | 7260 | 7260 | 7260 | 7260 | 0 |
| 438 | 20241127 | 121900 | 898657400 | 7260 | 7260 | 7260 | 7260 | 57 |
| 439 | 20241127 | 121800 | 898243580 | 7270 | 7270 | 7270 | 7270 | 0 |
| 440 | 20241127 | 121700 | 898243580 | 7270 | 7270 | 7270 | 7270 | 1 |
| 441 | 20241127 | 121600 | 898236310 | 7270 | 7270 | 7270 | 7270 | 14 |
| 442 | 20241127 | 121500 | 898134530 | 7270 | 7270 | 7270 | 7270 | 0 |
| 443 | 20241127 | 121400 | 898134530 | 7270 | 7270 | 7270 | 7270 | 2 |
| 444 | 20241127 | 121300 | 898119990 | 7260 | 7260 | 7260 | 7260 | 0 |
| 445 | 20241127 | 121200 | 898119990 | 7260 | 7260 | 7260 | 7260 | 217 |
| 446 | 20241127 | 121100 | 896544570 | 7260 | 7260 | 7260 | 7260 | 245 |
| 447 | 20241127 | 121000 | 894765870 | 7260 | 7250 | 7260 | 7250 | 1099 |
| 448 | 20241127 | 120900 | 886793430 | 7260 | 7260 | 7270 | 7260 | 132 |
| 449 | 20241127 | 120800 | 885835080 | 7260 | 7280 | 7280 | 7260 | 6752 |
| 450 | 20241127 | 120700 | 836760070 | 7280 | 7280 | 7280 | 7280 | 3 |
| 451 | 20241127 | 120600 | 836738230 | 7270 | 7270 | 7270 | 7270 | 0 |
| 452 | 20241127 | 120500 | 836738230 | 7270 | 7270 | 7270 | 7260 | 1884 |
| 453 | 20241127 | 120400 | 823048620 | 7270 | 7270 | 7270 | 7270 | 100 |
| 454 | 20241127 | 120300 | 822321620 | 7280 | 7280 | 7280 | 7280 | 1 |
| 455 | 20241127 | 120200 | 822314340 | 7280 | 7280 | 7280 | 7280 | 19 |
| 456 | 20241127 | 120100 | 822176020 | 7280 | 7280 | 7280 | 7280 | 25 |
| 457 | 20241127 | 120000 | 821994020 | 7280 | 7280 | 7280 | 7280 | 57 |
| 458 | 20241127 | 115900 | 821579060 | 7280 | 7280 | 7280 | 7270 | 1957 |
| 459 | 20241127 | 115800 | 807332150 | 7280 | 7280 | 7280 | 7280 | 6 |
| 460 | 20241127 | 115700 | 807288470 | 7280 | 7280 | 7280 | 7280 | 61 |
| 461 | 20241127 | 115600 | 806844390 | 7280 | 7280 | 7290 | 7280 | 421 |
| 462 | 20241127 | 115500 | 803779210 | 7280 | 7270 | 7280 | 7270 | 152 |
| 463 | 20241127 | 115400 | 802674070 | 7280 | 7280 | 7280 | 7280 | 94 |
| 464 | 20241127 | 115300 | 801989750 | 7280 | 7280 | 7280 | 7280 | 1 |
| 465 | 20241127 | 115200 | 801982470 | 7280 | 7280 | 7280 | 7280 | 37 |
| 466 | 20241127 | 115100 | 801713110 | 7280 | 7280 | 7280 | 7280 | 8 |
| 467 | 20241127 | 115000 | 801654870 | 7280 | 7280 | 7280 | 7280 | 418 |
| 468 | 20241127 | 114900 | 798611830 | 7280 | 7280 | 7280 | 7280 | 128 |
| 469 | 20241127 | 114800 | 797679990 | 7270 | 7270 | 7280 | 7270 | 611 |
| 470 | 20241127 | 114700 | 793234960 | 7270 | 7270 | 7270 | 7260 | 290 |
| 471 | 20241127 | 114600 | 791128160 | 7270 | 7260 | 7270 | 7260 | 89 |
| 472 | 20241127 | 114500 | 790481960 | 7270 | 7270 | 7270 | 7270 | 55 |
| 473 | 20241127 | 114400 | 790082110 | 7270 | 7270 | 7270 | 7270 | 172 |
| 474 | 20241127 | 114300 | 788831670 | 7260 | 7270 | 7270 | 7260 | 155 |
| 475 | 20241127 | 114200 | 787706320 | 7260 | 7260 | 7260 | 7260 | 0 |
| 476 | 20241127 | 114100 | 787706320 | 7260 | 7270 | 7270 | 7260 | 3953 |
| 477 | 20241127 | 114000 | 758976430 | 7270 | 7270 | 7270 | 7270 | 59 |
| 478 | 20241127 | 113900 | 758547500 | 7270 | 7270 | 7270 | 7270 | 0 |
| 479 | 20241127 | 113800 | 758547500 | 7270 | 7270 | 7270 | 7270 | 368 |
| 480 | 20241127 | 113700 | 755872140 | 7280 | 7280 | 7280 | 7270 | 590 |
| 481 | 20241127 | 113600 | 751580740 | 7270 | 7270 | 7270 | 7270 | 0 |
| 482 | 20241127 | 113500 | 751580740 | 7270 | 7280 | 7280 | 7270 | 118 |
| 483 | 20241127 | 113400 | 750722700 | 7280 | 7280 | 7280 | 7280 | 40 |
| 484 | 20241127 | 113300 | 750431500 | 7280 | 7280 | 7280 | 7280 | 57 |
| 485 | 20241127 | 113200 | 750016540 | 7280 | 7280 | 7280 | 7280 | 9 |
| 486 | 20241127 | 113100 | 749951020 | 7280 | 7280 | 7280 | 7280 | 58 |
| 487 | 20241127 | 113000 | 749528780 | 7280 | 7280 | 7280 | 7270 | 50 |
| 488 | 20241127 | 112900 | 749164910 | 7280 | 7280 | 7280 | 7280 | 20 |
| 489 | 20241127 | 112800 | 749019310 | 7280 | 7280 | 7280 | 7280 | 256 |
| 490 | 20241127 | 112700 | 747155630 | 7280 | 7280 | 7280 | 7280 | 136 |
| 491 | 20241127 | 112600 | 746165550 | 7280 | 7280 | 7280 | 7270 | 341 |
| 492 | 20241127 | 112500 | 743685520 | 7280 | 7280 | 7280 | 7280 | 4 |
| 493 | 20241127 | 112400 | 743656400 | 7280 | 7280 | 7280 | 7280 | 24 |
| 494 | 20241127 | 112300 | 743481680 | 7280 | 7280 | 7280 | 7280 | 311 |
| 495 | 20241127 | 112200 | 741217600 | 7280 | 7280 | 7290 | 7280 | 3070 |
| 496 | 20241127 | 112100 | 718867800 | 7290 | 7290 | 7290 | 7290 | 136 |
| 497 | 20241127 | 112000 | 717876360 | 7290 | 7290 | 7290 | 7290 | 103 |
| 498 | 20241127 | 111900 | 717125490 | 7290 | 7290 | 7290 | 7290 | 1 |
| 499 | 20241127 | 111800 | 717118200 | 7280 | 7290 | 7290 | 7280 | 80 |
| 500 | 20241127 | 111700 | 716535790 | 7280 | 7290 | 7290 | 7280 | 1125 |
| 501 | 20241127 | 111600 | 708340540 | 7290 | 7290 | 7290 | 7290 | 51 |
| 502 | 20241127 | 111500 | 707968750 | 7290 | 7290 | 7290 | 7290 | 387 |
| 503 | 20241127 | 111400 | 705147520 | 7290 | 7290 | 7290 | 7290 | 251 |
| 504 | 20241127 | 111300 | 703317730 | 7290 | 7290 | 7290 | 7290 | 96 |
| 505 | 20241127 | 111200 | 702617890 | 7280 | 7290 | 7290 | 7280 | 20 |
| 506 | 20241127 | 111100 | 702472120 | 7290 | 7290 | 7290 | 7290 | 0 |
| 507 | 20241127 | 111000 | 702472120 | 7290 | 7290 | 7290 | 7290 | 11 |
| 508 | 20241127 | 110900 | 702391930 | 7280 | 7280 | 7280 | 7280 | 20 |
| 509 | 20241127 | 110800 | 702246330 | 7280 | 7280 | 7280 | 7280 | 114 |
| 510 | 20241127 | 110700 | 701416410 | 7290 | 7290 | 7290 | 7290 | 70 |
| 511 | 20241127 | 110600 | 700906110 | 7290 | 7290 | 7290 | 7290 | 1 |
| 512 | 20241127 | 110500 | 700898820 | 7280 | 7280 | 7280 | 7280 | 133 |
| 513 | 20241127 | 110400 | 699930580 | 7280 | 7280 | 7280 | 7280 | 403 |
| 514 | 20241127 | 110300 | 696996740 | 7290 | 7290 | 7290 | 7280 | 22 |
| 515 | 20241127 | 110200 | 696836370 | 7290 | 7290 | 7290 | 7280 | 13 |
| 516 | 20241127 | 110100 | 696741660 | 7290 | 7290 | 7290 | 7290 | 10 |
| 517 | 20241127 | 110000 | 696668760 | 7290 | 7290 | 7290 | 7290 | 54 |
| 518 | 20241127 | 105900 | 696275100 | 7290 | 7280 | 7290 | 7280 | 336 |
| 519 | 20241127 | 105800 | 693827660 | 7280 | 7280 | 7280 | 7280 | 1 |
| 520 | 20241127 | 105700 | 693820380 | 7290 | 7300 | 7300 | 7290 | 312 |
| 521 | 20241127 | 105600 | 691545860 | 7290 | 7290 | 7290 | 7290 | 0 |
| 522 | 20241127 | 105500 | 691545860 | 7290 | 7290 | 7290 | 7290 | 0 |
| 523 | 20241127 | 105400 | 691545860 | 7290 | 7290 | 7300 | 7290 | 304 |
| 524 | 20241127 | 105300 | 689329680 | 7290 | 7290 | 7290 | 7290 | 0 |
| 525 | 20241127 | 105200 | 689329680 | 7290 | 7290 | 7290 | 7290 | 200 |
| 526 | 20241127 | 105100 | 687871680 | 7290 | 7290 | 7290 | 7290 | 0 |
| 527 | 20241127 | 105000 | 687871680 | 7290 | 7290 | 7290 | 7290 | 232 |
| 528 | 20241127 | 104900 | 686180400 | 7290 | 7300 | 7300 | 7290 | 172 |
| 529 | 20241127 | 104800 | 684925520 | 7300 | 7300 | 7300 | 7300 | 172 |
| 530 | 20241127 | 104700 | 683669920 | 7300 | 7300 | 7300 | 7300 | 15 |
| 531 | 20241127 | 104600 | 683560420 | 7300 | 7300 | 7300 | 7300 | 0 |
| 532 | 20241127 | 104500 | 683560420 | 7300 | 7300 | 7300 | 7300 | 607 |
| 533 | 20241127 | 104400 | 679129320 | 7300 | 7300 | 7300 | 7300 | 42 |
| 534 | 20241127 | 104300 | 678822720 | 7300 | 7300 | 7300 | 7300 | 801 |
| 535 | 20241127 | 104200 | 672975420 | 7300 | 7290 | 7300 | 7290 | 574 |
| 536 | 20241127 | 104100 | 668786030 | 7290 | 7290 | 7290 | 7290 | 184 |
| 537 | 20241127 | 104000 | 667444670 | 7280 | 7280 | 7280 | 7280 | 4 |
| 538 | 20241127 | 103900 | 667415550 | 7280 | 7280 | 7290 | 7280 | 79 |
| 539 | 20241127 | 103800 | 666839940 | 7290 | 7290 | 7290 | 7290 | 7 |
| 540 | 20241127 | 103700 | 666788910 | 7290 | 7300 | 7300 | 7290 | 1124 |
| 541 | 20241127 | 103600 | 658594920 | 7300 | 7300 | 7300 | 7290 | 2046 |
| 542 | 20241127 | 103500 | 643659170 | 7290 | 7290 | 7290 | 7290 | 56 |
| 543 | 20241127 | 103400 | 643250930 | 7300 | 7300 | 7300 | 7300 | 2 |
| 544 | 20241127 | 103300 | 643236330 | 7290 | 7290 | 7290 | 7290 | 146 |
| 545 | 20241127 | 103200 | 642171990 | 7290 | 7290 | 7290 | 7290 | 246 |
| 546 | 20241127 | 103100 | 640378650 | 7290 | 7290 | 7290 | 7290 | 101 |
| 547 | 20241127 | 103000 | 639642360 | 7290 | 7290 | 7290 | 7290 | 1 |
| 548 | 20241127 | 102900 | 639635070 | 7290 | 7290 | 7290 | 7290 | 43 |
| 549 | 20241127 | 102800 | 639321600 | 7290 | 7290 | 7290 | 7290 | 4 |
| 550 | 20241127 | 102700 | 639292440 | 7290 | 7290 | 7290 | 7290 | 188 |
| 551 | 20241127 | 102600 | 637921920 | 7300 | 7290 | 7300 | 7290 | 104 |
| 552 | 20241127 | 102500 | 637162840 | 7290 | 7300 | 7300 | 7280 | 997 |
| 553 | 20241127 | 102400 | 629900670 | 7300 | 7290 | 7300 | 7290 | 303 |
| 554 | 20241127 | 102300 | 627691390 | 7280 | 7270 | 7290 | 7260 | 329 |
| 555 | 20241127 | 102200 | 625297720 | 7270 | 7270 | 7270 | 7270 | 459 |
| 556 | 20241127 | 102100 | 621960790 | 7270 | 7280 | 7280 | 7270 | 552 |
| 557 | 20241127 | 102000 | 617947650 | 7280 | 7280 | 7280 | 7280 | 119 |
| 558 | 20241127 | 101900 | 617081330 | 7270 | 7280 | 7280 | 7270 | 2214 |
| 559 | 20241127 | 101800 | 600963600 | 7290 | 7290 | 7290 | 7290 | 89 |
| 560 | 20241127 | 101700 | 600314790 | 7280 | 7280 | 7280 | 7280 | 0 |
| 561 | 20241127 | 101600 | 600314790 | 7280 | 7280 | 7280 | 7280 | 411 |
| 562 | 20241127 | 101500 | 597322710 | 7280 | 7300 | 7300 | 7280 | 1034 |
| 563 | 20241127 | 101400 | 589792890 | 7300 | 7280 | 7300 | 7280 | 501 |
| 564 | 20241127 | 101300 | 586140320 | 7280 | 7280 | 7280 | 7280 | 436 |
| 565 | 20241127 | 101200 | 582966240 | 7280 | 7270 | 7280 | 7270 | 1820 |
| 566 | 20241127 | 101100 | 569734780 | 7270 | 7270 | 7270 | 7270 | 10 |
| 567 | 20241127 | 101000 | 569662080 | 7270 | 7280 | 7280 | 7270 | 1155 |
| 568 | 20241127 | 100900 | 561256100 | 7290 | 7300 | 7300 | 7280 | 9296 |
| 569 | 20241127 | 100800 | 493490020 | 7300 | 7300 | 7300 | 7290 | 120 |
| 570 | 20241127 | 100700 | 492614840 | 7300 | 7300 | 7300 | 7300 | 200 |
| 571 | 20241127 | 100600 | 491154840 | 7300 | 7310 | 7310 | 7290 | 2478 |
| 572 | 20241127 | 100500 | 473065500 | 7310 | 7310 | 7310 | 7310 | 1 |
| 573 | 20241127 | 100400 | 473058190 | 7310 | 7310 | 7310 | 7310 | 212 |
| 574 | 20241127 | 100300 | 471508470 | 7310 | 7310 | 7310 | 7310 | 12 |
| 575 | 20241127 | 100200 | 471420750 | 7310 | 7300 | 7310 | 7290 | 1026 |
| 576 | 20241127 | 100100 | 463937490 | 7300 | 7300 | 7300 | 7290 | 139 |
| 577 | 20241127 | 100000 | 462924120 | 7290 | 7290 | 7300 | 7290 | 464 |
| 578 | 20241127 | 095900 | 459541550 | 7290 | 7300 | 7300 | 7290 | 153 |
| 579 | 20241127 | 095800 | 458425930 | 7300 | 7300 | 7300 | 7290 | 210 |
| 580 | 20241127 | 095700 | 456894910 | 7300 | 7290 | 7300 | 7290 | 326 |
| 581 | 20241127 | 095600 | 454517730 | 7290 | 7290 | 7300 | 7290 | 396 |
| 582 | 20241127 | 095500 | 451630830 | 7290 | 7290 | 7290 | 7290 | 532 |
| 583 | 20241127 | 095400 | 447752550 | 7290 | 7270 | 7290 | 7270 | 531 |
| 584 | 20241127 | 095300 | 443889070 | 7270 | 7280 | 7280 | 7270 | 326 |
| 585 | 20241127 | 095200 | 441518990 | 7280 | 7290 | 7290 | 7280 | 617 |
| 586 | 20241127 | 095100 | 437027200 | 7290 | 7260 | 7290 | 7260 | 608 |
| 587 | 20241127 | 095000 | 432604710 | 7260 | 7260 | 7260 | 7260 | 133 |
| 588 | 20241127 | 094900 | 431639130 | 7260 | 7260 | 7260 | 7260 | 591 |
| 589 | 20241127 | 094800 | 427348470 | 7260 | 7280 | 7280 | 7260 | 1207 |
| 590 | 20241127 | 094700 | 418578390 | 7280 | 7280 | 7280 | 7270 | 526 |
| 591 | 20241127 | 094600 | 414750430 | 7270 | 7280 | 7280 | 7270 | 360 |
| 592 | 20241127 | 094500 | 412132330 | 7280 | 7280 | 7280 | 7280 | 19 |
| 593 | 20241127 | 094400 | 411994010 | 7280 | 7280 | 7290 | 7270 | 590 |
| 594 | 20241127 | 094300 | 407699860 | 7280 | 7280 | 7280 | 7270 | 138 |
| 595 | 20241127 | 094200 | 406695390 | 7280 | 7270 | 7280 | 7260 | 128 |
| 596 | 20241127 | 094100 | 405765890 | 7270 | 7260 | 7270 | 7260 | 312 |
| 597 | 20241127 | 094000 | 403499500 | 7260 | 7260 | 7260 | 7250 | 74 |
| 598 | 20241127 | 093900 | 402962270 | 7260 | 7260 | 7260 | 7260 | 151 |
| 599 | 20241127 | 093800 | 401866010 | 7260 | 7250 | 7260 | 7250 | 958 |
| 600 | 20241127 | 093700 | 394920150 | 7260 | 7260 | 7260 | 7260 | 27 |
| 601 | 20241127 | 093600 | 394724130 | 7260 | 7250 | 7260 | 7250 | 211 |
| 602 | 20241127 | 093500 | 393194350 | 7260 | 7260 | 7260 | 7250 | 1706 |
| 603 | 20241127 | 093400 | 380825190 | 7260 | 7270 | 7270 | 7260 | 226 |
| 604 | 20241127 | 093300 | 379184150 | 7260 | 7260 | 7270 | 7250 | 351 |
| 605 | 20241127 | 093200 | 376635730 | 7260 | 7260 | 7260 | 7250 | 226 |
| 606 | 20241127 | 093100 | 374996690 | 7250 | 7240 | 7250 | 7240 | 329 |
| 607 | 20241127 | 093000 | 372612520 | 7250 | 7250 | 7250 | 7240 | 467 |
| 608 | 20241127 | 092900 | 369228030 | 7250 | 7250 | 7250 | 7240 | 64 |
| 609 | 20241127 | 092800 | 368764040 | 7250 | 7250 | 7250 | 7250 | 71 |
| 610 | 20241127 | 092700 | 368249290 | 7250 | 7250 | 7250 | 7250 | 26 |
| 611 | 20241127 | 092600 | 368060790 | 7240 | 7230 | 7240 | 7230 | 691 |
| 612 | 20241127 | 092500 | 363060360 | 7240 | 7240 | 7250 | 7230 | 2888 |
| 613 | 20241127 | 092400 | 342174990 | 7240 | 7250 | 7250 | 7230 | 1897 |
| 614 | 20241127 | 092300 | 328441750 | 7250 | 7250 | 7250 | 7250 | 129 |
| 615 | 20241127 | 092200 | 327506500 | 7250 | 7250 | 7250 | 7240 | 3468 |
| 616 | 20241127 | 092100 | 302394660 | 7240 | 7270 | 7270 | 7240 | 6183 |
| 617 | 20241127 | 092000 | 257562000 | 7270 | 7270 | 7270 | 7260 | 501 |
| 618 | 20241127 | 091900 | 253924090 | 7260 | 7270 | 7270 | 7250 | 4765 |
| 619 | 20241127 | 091800 | 219333670 | 7270 | 7280 | 7280 | 7270 | 778 |
| 620 | 20241127 | 091700 | 213677600 | 7280 | 7270 | 7280 | 7270 | 651 |
| 621 | 20241127 | 091600 | 208944760 | 7270 | 7270 | 7270 | 7260 | 1875 |
| 622 | 20241127 | 091500 | 195314360 | 7270 | 7290 | 7290 | 7260 | 4524 |
| 623 | 20241127 | 091400 | 162402090 | 7290 | 7290 | 7300 | 7290 | 376 |
| 624 | 20241127 | 091300 | 159660980 | 7290 | 7290 | 7290 | 7280 | 2571 |
| 625 | 20241127 | 091200 | 140930340 | 7300 | 7320 | 7330 | 7300 | 592 |
| 626 | 20241127 | 091100 | 136607310 | 7320 | 7310 | 7320 | 7310 | 158 |
| 627 | 20241127 | 091000 | 135452260 | 7310 | 7320 | 7320 | 7310 | 29 |
| 628 | 20241127 | 090900 | 135240110 | 7300 | 7300 | 7330 | 7300 | 315 |
| 629 | 20241127 | 090800 | 132939160 | 7310 | 7290 | 7310 | 7290 | 134 |
| 630 | 20241127 | 090700 | 131960840 | 7310 | 7290 | 7310 | 7280 | 284 |
| 631 | 20241127 | 090600 | 129889940 | 7290 | 7300 | 7310 | 7280 | 5612 |
| 632 | 20241127 | 090500 | 88962750 | 7300 | 7300 | 7310 | 7290 | 717 |
| 633 | 20241127 | 090400 | 83728640 | 7300 | 7300 | 7300 | 7290 | 916 |
| 634 | 20241127 | 090300 | 77046850 | 7300 | 7330 | 7330 | 7300 | 1843 |
| 635 | 20241127 | 090200 | 63591310 | 7300 | 7300 | 7300 | 7300 | 312 |
| 636 | 20241127 | 090100 | 61313710 | 7300 | 7300 | 7300 | 7280 | 461 |
| 637 | 20241127 | 090000 | 57950580 | 7290 | 7350 | 7360 | 7280 | 7912 |