30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241128 | 183100 | 5736392370 | 12760 | 12760 | 12760 | 12760 | 6842 |
| 3 | 20241128 | 183000 | 5736392370 | 12760 | 12760 | 12760 | 12760 | 0 |
| 4 | 20241128 | 182900 | 5736392370 | 12760 | 12760 | 12760 | 12760 | 0 |
| 5 | 20241128 | 182800 | 5736392370 | 12760 | 12760 | 12760 | 12760 | 0 |
| 6 | 20241128 | 182700 | 5736392370 | 12760 | 12760 | 12760 | 12760 | 0 |
| 7 | 20241128 | 182600 | 5736392370 | 12760 | 12760 | 12760 | 12760 | 0 |
| 8 | 20241128 | 182500 | 5736392370 | 12760 | 12760 | 12760 | 12760 | 0 |
| 9 | 20241128 | 182400 | 5736392370 | 12760 | 12760 | 12760 | 12760 | 0 |
| 10 | 20241128 | 182300 | 5736392370 | 12760 | 12760 | 12760 | 12760 | 0 |
| 11 | 20241128 | 182200 | 5736392370 | 12760 | 12760 | 12760 | 12760 | 0 |
| 12 | 20241128 | 182100 | 5736392370 | 12760 | 12760 | 12760 | 12760 | 0 |
| 13 | 20241128 | 182000 | 5736392370 | 12760 | 12760 | 12760 | 12760 | 0 |
| 14 | 20241128 | 181900 | 5736392370 | 12760 | 12760 | 12760 | 12760 | 0 |
| 15 | 20241128 | 181800 | 5736392370 | 12760 | 12760 | 12760 | 12760 | 0 |
| 16 | 20241128 | 181700 | 5736392370 | 12760 | 12760 | 12760 | 12760 | 0 |
| 17 | 20241128 | 181600 | 5736392370 | 12760 | 12760 | 12760 | 12760 | 0 |
| 18 | 20241128 | 181500 | 5736392370 | 12760 | 12760 | 12760 | 12760 | 0 |
| 19 | 20241128 | 181400 | 5736392370 | 12760 | 12760 | 12760 | 12760 | 0 |
| 20 | 20241128 | 181300 | 5736392370 | 12760 | 12760 | 12760 | 12760 | 0 |
| 21 | 20241128 | 181200 | 5736392370 | 12760 | 12760 | 12760 | 12760 | 0 |
| 22 | 20241128 | 181100 | 5736392370 | 12760 | 12760 | 12760 | 12760 | 0 |
| 23 | 20241128 | 181000 | 5736392370 | 12760 | 12760 | 12760 | 12760 | 0 |
| 24 | 20241128 | 180900 | 5736392370 | 12760 | 12760 | 12760 | 12760 | 0 |
| 25 | 20241128 | 180800 | 5736392370 | 12760 | 12760 | 12760 | 12760 | 0 |
| 26 | 20241128 | 180700 | 5736392370 | 12760 | 12760 | 12760 | 12760 | 0 |
| 27 | 20241128 | 180600 | 5736392370 | 12760 | 12760 | 12760 | 12760 | 0 |
| 28 | 20241128 | 180500 | 5736392370 | 12760 | 12760 | 12760 | 12760 | 0 |
| 29 | 20241128 | 180400 | 5736392370 | 12760 | 12760 | 12760 | 12760 | 0 |
| 30 | 20241128 | 180300 | 5736392370 | 12760 | 12760 | 12760 | 12760 | 0 |
| 31 | 20241128 | 180200 | 5736392370 | 12760 | 12760 | 12760 | 12760 | 0 |
| 32 | 20241128 | 180100 | 5736392370 | 12760 | 12760 | 12760 | 12760 | 6842 |
| 33 | 20241128 | 180000 | 5736392370 | 12760 | 12760 | 12760 | 12760 | 0 |
| 34 | 20241128 | 175900 | 5736392370 | 12760 | 12760 | 12760 | 12760 | 0 |
| 35 | 20241128 | 175800 | 5736392370 | 12760 | 12760 | 12760 | 12760 | 0 |
| 36 | 20241128 | 175700 | 5736392370 | 12760 | 12760 | 12760 | 12760 | 0 |
| 37 | 20241128 | 175600 | 5736392370 | 12760 | 12760 | 12760 | 12760 | 0 |
| 38 | 20241128 | 175500 | 5736392370 | 12760 | 12760 | 12760 | 12760 | 0 |
| 39 | 20241128 | 175400 | 5736392370 | 12760 | 12760 | 12760 | 12760 | 0 |
| 40 | 20241128 | 175300 | 5736392370 | 12760 | 12760 | 12760 | 12760 | 0 |
| 41 | 20241128 | 175200 | 5736392370 | 12760 | 12760 | 12760 | 12760 | 0 |
| 42 | 20241128 | 175100 | 5736392370 | 12760 | 12760 | 12760 | 12760 | 0 |
| 43 | 20241128 | 175000 | 5736392370 | 12760 | 12760 | 12760 | 12760 | 0 |
| 44 | 20241128 | 174900 | 5736392370 | 12760 | 12760 | 12760 | 12760 | 0 |
| 45 | 20241128 | 174800 | 5736392370 | 12760 | 12760 | 12760 | 12760 | 0 |
| 46 | 20241128 | 174700 | 5736392370 | 12760 | 12760 | 12760 | 12760 | 0 |
| 47 | 20241128 | 174600 | 5736392370 | 12760 | 12760 | 12760 | 12760 | 0 |
| 48 | 20241128 | 174500 | 5736392370 | 12760 | 12760 | 12760 | 12760 | 0 |
| 49 | 20241128 | 174400 | 5736392370 | 12760 | 12760 | 12760 | 12760 | 0 |
| 50 | 20241128 | 174300 | 5736392370 | 12760 | 12760 | 12760 | 12760 | 0 |
| 51 | 20241128 | 174200 | 5736392370 | 12760 | 12760 | 12760 | 12760 | 0 |
| 52 | 20241128 | 174100 | 5736392370 | 12760 | 12760 | 12760 | 12760 | 0 |
| 53 | 20241128 | 174000 | 5736392370 | 12760 | 12760 | 12760 | 12760 | 0 |
| 54 | 20241128 | 173900 | 5736392370 | 12760 | 12760 | 12760 | 12760 | 0 |
| 55 | 20241128 | 173800 | 5736392370 | 12760 | 12760 | 12760 | 12760 | 0 |
| 56 | 20241128 | 173700 | 5736392370 | 12760 | 12760 | 12760 | 12760 | 0 |
| 57 | 20241128 | 173600 | 5736392370 | 12760 | 12760 | 12760 | 12760 | 0 |
| 58 | 20241128 | 173500 | 5736392370 | 12760 | 12760 | 12760 | 12760 | 0 |
| 59 | 20241128 | 173400 | 5736392370 | 12760 | 12760 | 12760 | 12760 | 0 |
| 60 | 20241128 | 173300 | 5736392370 | 12760 | 12760 | 12760 | 12760 | 0 |
| 61 | 20241128 | 173200 | 5736392370 | 12760 | 12760 | 12760 | 12760 | 0 |
| 62 | 20241128 | 173100 | 5736392370 | 12760 | 12760 | 12760 | 12760 | 6842 |
| 63 | 20241128 | 173000 | 5736392370 | 12760 | 12760 | 12760 | 12760 | 0 |
| 64 | 20241128 | 172900 | 5736392370 | 12760 | 12760 | 12760 | 12760 | 0 |
| 65 | 20241128 | 172800 | 5736392370 | 12760 | 12760 | 12760 | 12760 | 0 |
| 66 | 20241128 | 172700 | 5736392370 | 12760 | 12760 | 12760 | 12760 | 0 |
| 67 | 20241128 | 172600 | 5736392370 | 12760 | 12760 | 12760 | 12760 | 0 |
| 68 | 20241128 | 172500 | 5736392370 | 12760 | 12760 | 12760 | 12760 | 0 |
| 69 | 20241128 | 172400 | 5736392370 | 12760 | 12760 | 12760 | 12760 | 0 |
| 70 | 20241128 | 172300 | 5736392370 | 12760 | 12760 | 12760 | 12760 | 0 |
| 71 | 20241128 | 172200 | 5736392370 | 12760 | 12760 | 12760 | 12760 | 0 |
| 72 | 20241128 | 172100 | 5736392370 | 12760 | 12760 | 12760 | 12760 | 0 |
| 73 | 20241128 | 172000 | 5736392370 | 12760 | 12760 | 12760 | 12760 | 0 |
| 74 | 20241128 | 171900 | 5736392370 | 12760 | 12760 | 12760 | 12760 | 0 |
| 75 | 20241128 | 171800 | 5736392370 | 12760 | 12760 | 12760 | 12760 | 0 |
| 76 | 20241128 | 171700 | 5736392370 | 12760 | 12760 | 12760 | 12760 | 0 |
| 77 | 20241128 | 171600 | 5736392370 | 12760 | 12760 | 12760 | 12760 | 0 |
| 78 | 20241128 | 171500 | 5736392370 | 12760 | 12760 | 12760 | 12760 | 0 |
| 79 | 20241128 | 171400 | 5736392370 | 12760 | 12760 | 12760 | 12760 | 0 |
| 80 | 20241128 | 171300 | 5736392370 | 12760 | 12760 | 12760 | 12760 | 0 |
| 81 | 20241128 | 171200 | 5736392370 | 12760 | 12760 | 12760 | 12760 | 0 |
| 82 | 20241128 | 171100 | 5736392370 | 12760 | 12760 | 12760 | 12760 | 0 |
| 83 | 20241128 | 171000 | 5736392370 | 12760 | 12760 | 12760 | 12760 | 0 |
| 84 | 20241128 | 170900 | 5736392370 | 12760 | 12760 | 12760 | 12760 | 0 |
| 85 | 20241128 | 170800 | 5736392370 | 12760 | 12760 | 12760 | 12760 | 0 |
| 86 | 20241128 | 170700 | 5736392370 | 12760 | 12760 | 12760 | 12760 | 0 |
| 87 | 20241128 | 170600 | 5736392370 | 12760 | 12760 | 12760 | 12760 | 0 |
| 88 | 20241128 | 170500 | 5736392370 | 12760 | 12760 | 12760 | 12760 | 0 |
| 89 | 20241128 | 170400 | 5736392370 | 12760 | 12760 | 12760 | 12760 | 0 |
| 90 | 20241128 | 170300 | 5736392370 | 12760 | 12760 | 12760 | 12760 | 0 |
| 91 | 20241128 | 170200 | 5736392370 | 12760 | 12760 | 12760 | 12760 | 0 |
| 92 | 20241128 | 170100 | 5736392370 | 12760 | 12760 | 12760 | 12760 | 6842 |
| 93 | 20241128 | 170000 | 5736392370 | 12760 | 12760 | 12760 | 12760 | 0 |
| 94 | 20241128 | 165900 | 5736392370 | 12760 | 12760 | 12760 | 12760 | 0 |
| 95 | 20241128 | 165800 | 5736392370 | 12760 | 12760 | 12760 | 12760 | 0 |
| 96 | 20241128 | 165700 | 5736392370 | 12760 | 12760 | 12760 | 12760 | 0 |
| 97 | 20241128 | 165600 | 5736392370 | 12760 | 12760 | 12760 | 12760 | 0 |
| 98 | 20241128 | 165500 | 5736392370 | 12760 | 12760 | 12760 | 12760 | 0 |
| 99 | 20241128 | 165400 | 5736392370 | 12760 | 12760 | 12760 | 12760 | 0 |
| 100 | 20241128 | 165300 | 5736392370 | 12760 | 12760 | 12760 | 12760 | 0 |
| 101 | 20241128 | 165200 | 5736392370 | 12760 | 12760 | 12760 | 12760 | 0 |
| 102 | 20241128 | 165100 | 5736392370 | 12760 | 12760 | 12760 | 12760 | 0 |
| 103 | 20241128 | 165000 | 5736392370 | 12760 | 12760 | 12760 | 12760 | 0 |
| 104 | 20241128 | 164900 | 5736392370 | 12760 | 12760 | 12760 | 12760 | 0 |
| 105 | 20241128 | 164800 | 5736392370 | 12760 | 12760 | 12760 | 12760 | 0 |
| 106 | 20241128 | 164700 | 5736392370 | 12760 | 12760 | 12760 | 12760 | 0 |
| 107 | 20241128 | 164600 | 5736392370 | 12760 | 12760 | 12760 | 12760 | 0 |
| 108 | 20241128 | 164500 | 5736392370 | 12760 | 12760 | 12760 | 12760 | 0 |
| 109 | 20241128 | 164400 | 5736392370 | 12760 | 12760 | 12760 | 12760 | 0 |
| 110 | 20241128 | 164300 | 5736392370 | 12760 | 12760 | 12760 | 12760 | 0 |
| 111 | 20241128 | 164200 | 5736392370 | 12760 | 12760 | 12760 | 12760 | 0 |
| 112 | 20241128 | 164100 | 5736392370 | 12760 | 12760 | 12760 | 12760 | 0 |
| 113 | 20241128 | 164000 | 5736392370 | 12760 | 12760 | 12760 | 12760 | 0 |
| 114 | 20241128 | 163900 | 5736392370 | 12760 | 12760 | 12760 | 12760 | 0 |
| 115 | 20241128 | 163800 | 5736392370 | 12760 | 12760 | 12760 | 12760 | 0 |
| 116 | 20241128 | 163700 | 5736392370 | 12760 | 12760 | 12760 | 12760 | 0 |
| 117 | 20241128 | 163600 | 5736392370 | 12760 | 12760 | 12760 | 12760 | 0 |
| 118 | 20241128 | 163500 | 5736392370 | 12760 | 12760 | 12760 | 12760 | 0 |
| 119 | 20241128 | 163400 | 5736392370 | 12760 | 12760 | 12760 | 12760 | 0 |
| 120 | 20241128 | 163300 | 5736392370 | 12760 | 12760 | 12760 | 12760 | 0 |
| 121 | 20241128 | 163200 | 5736392370 | 12760 | 12760 | 12760 | 12760 | 0 |
| 122 | 20241128 | 163100 | 5736392370 | 12760 | 12760 | 12760 | 12760 | 6842 |
| 123 | 20241128 | 163000 | 5736392370 | 12760 | 12760 | 12760 | 12760 | 0 |
| 124 | 20241128 | 162900 | 5736392370 | 12760 | 12760 | 12760 | 12760 | 0 |
| 125 | 20241128 | 162800 | 5736392370 | 12760 | 12760 | 12760 | 12760 | 0 |
| 126 | 20241128 | 162700 | 5736392370 | 12760 | 12760 | 12760 | 12760 | 0 |
| 127 | 20241128 | 162600 | 5736392370 | 12760 | 12760 | 12760 | 12760 | 0 |
| 128 | 20241128 | 162500 | 5736392370 | 12760 | 12760 | 12760 | 12760 | 0 |
| 129 | 20241128 | 162400 | 5736392370 | 12760 | 12760 | 12760 | 12760 | 0 |
| 130 | 20241128 | 162300 | 5736392370 | 12760 | 12760 | 12760 | 12760 | 0 |
| 131 | 20241128 | 162200 | 5736392370 | 12760 | 12760 | 12760 | 12760 | 0 |
| 132 | 20241128 | 162100 | 5736392370 | 12760 | 12760 | 12760 | 12760 | 0 |
| 133 | 20241128 | 162000 | 5736392370 | 12760 | 12760 | 12760 | 12760 | 0 |
| 134 | 20241128 | 161900 | 5736392370 | 12760 | 12760 | 12760 | 12760 | 0 |
| 135 | 20241128 | 161800 | 5736392370 | 12760 | 12760 | 12760 | 12760 | 0 |
| 136 | 20241128 | 161700 | 5736392370 | 12760 | 12760 | 12760 | 12760 | 0 |
| 137 | 20241128 | 161600 | 5736392370 | 12760 | 12760 | 12760 | 12760 | 0 |
| 138 | 20241128 | 161500 | 5736392370 | 12760 | 12760 | 12760 | 12760 | 0 |
| 139 | 20241128 | 161400 | 5736392370 | 12760 | 12760 | 12760 | 12760 | 0 |
| 140 | 20241128 | 161300 | 5736392370 | 12760 | 12760 | 12760 | 12760 | 0 |
| 141 | 20241128 | 161200 | 5736392370 | 12760 | 12760 | 12760 | 12760 | 0 |
| 142 | 20241128 | 161100 | 5736392370 | 12760 | 12760 | 12760 | 12760 | 0 |
| 143 | 20241128 | 161000 | 5736392370 | 12760 | 12760 | 12760 | 12760 | 0 |
| 144 | 20241128 | 160900 | 5736392370 | 12760 | 12760 | 12760 | 12760 | 0 |
| 145 | 20241128 | 160800 | 5736392370 | 12760 | 12760 | 12760 | 12760 | 0 |
| 146 | 20241128 | 160700 | 5736392370 | 12760 | 12760 | 12760 | 12760 | 0 |
| 147 | 20241128 | 160600 | 5736392370 | 12760 | 12760 | 12760 | 12760 | 0 |
| 148 | 20241128 | 160500 | 5736392370 | 12760 | 12760 | 12760 | 12760 | 0 |
| 149 | 20241128 | 160400 | 5736392370 | 12760 | 12760 | 12760 | 12760 | 0 |
| 150 | 20241128 | 160300 | 5736392370 | 12760 | 12760 | 12760 | 12760 | 0 |
| 151 | 20241128 | 160200 | 5736392370 | 12760 | 12760 | 12760 | 12760 | 0 |
| 152 | 20241128 | 160100 | 5736392370 | 12760 | 12760 | 12760 | 12760 | 6842 |
| 153 | 20241128 | 160000 | 5736392370 | 12760 | 12760 | 12760 | 12760 | 0 |
| 154 | 20241128 | 155900 | 5736392370 | 12760 | 12760 | 12760 | 12760 | 0 |
| 155 | 20241128 | 155800 | 5736392370 | 12760 | 12760 | 12760 | 12760 | 0 |
| 156 | 20241128 | 155700 | 5736392370 | 12760 | 12760 | 12760 | 12760 | 0 |
| 157 | 20241128 | 155600 | 5736392370 | 12760 | 12760 | 12760 | 12760 | 0 |
| 158 | 20241128 | 155500 | 5736392370 | 12760 | 12760 | 12760 | 12760 | 0 |
| 159 | 20241128 | 155400 | 5736392370 | 12760 | 12760 | 12760 | 12760 | 0 |
| 160 | 20241128 | 155300 | 5736392370 | 12760 | 12760 | 12760 | 12760 | 0 |
| 161 | 20241128 | 155200 | 5736392370 | 12760 | 12760 | 12760 | 12760 | 0 |
| 162 | 20241128 | 155100 | 5736392370 | 12760 | 12760 | 12760 | 12760 | 0 |
| 163 | 20241128 | 155000 | 5736392370 | 12760 | 12760 | 12760 | 12760 | 0 |
| 164 | 20241128 | 154900 | 5736392370 | 12760 | 12760 | 12760 | 12760 | 0 |
| 165 | 20241128 | 154800 | 5736392370 | 12760 | 12760 | 12760 | 12760 | 0 |
| 166 | 20241128 | 154700 | 5736392370 | 12760 | 12760 | 12760 | 12760 | 0 |
| 167 | 20241128 | 154600 | 5736392370 | 12760 | 12760 | 12760 | 12760 | 0 |
| 168 | 20241128 | 154500 | 5736392370 | 12760 | 12760 | 12760 | 12760 | 0 |
| 169 | 20241128 | 154400 | 5736392370 | 12760 | 12760 | 12760 | 12760 | 0 |
| 170 | 20241128 | 154300 | 5736392370 | 12760 | 12760 | 12760 | 12760 | 0 |
| 171 | 20241128 | 154200 | 5736392370 | 12760 | 12760 | 12760 | 12760 | 0 |
| 172 | 20241128 | 154100 | 5736392370 | 12760 | 12760 | 12760 | 12760 | 0 |
| 173 | 20241128 | 154000 | 5736392370 | 12760 | 12760 | 12760 | 12760 | 0 |
| 174 | 20241128 | 153900 | 5736392370 | 12760 | 12760 | 12760 | 12760 | 0 |
| 175 | 20241128 | 153800 | 5736392370 | 12760 | 12760 | 12760 | 12760 | 0 |
| 176 | 20241128 | 153700 | 5736392370 | 12760 | 12760 | 12760 | 12760 | 0 |
| 177 | 20241128 | 153600 | 5736392370 | 12760 | 12760 | 12760 | 12760 | 0 |
| 178 | 20241128 | 153500 | 5736392370 | 12760 | 12760 | 12760 | 12760 | 0 |
| 179 | 20241128 | 153400 | 5736392370 | 12760 | 12760 | 12760 | 12760 | 0 |
| 180 | 20241128 | 153300 | 5736392370 | 12760 | 12760 | 12760 | 12760 | 0 |
| 181 | 20241128 | 153200 | 5736392370 | 12760 | 12760 | 12760 | 12760 | 0 |
| 182 | 20241128 | 153100 | 5736392370 | 12760 | 12760 | 12760 | 12760 | 6842 |
| 183 | 20241128 | 153000 | 5736392370 | 12760 | 12760 | 12760 | 12760 | 6842 |
| 184 | 20241128 | 152900 | 5649088450 | 12740 | 12740 | 12740 | 12740 | 0 |
| 185 | 20241128 | 152800 | 5649088450 | 12740 | 12740 | 12740 | 12740 | 0 |
| 186 | 20241128 | 152700 | 5649088450 | 12740 | 12740 | 12740 | 12740 | 0 |
| 187 | 20241128 | 152600 | 5649088450 | 12740 | 12740 | 12740 | 12740 | 0 |
| 188 | 20241128 | 152500 | 5649088450 | 12740 | 12740 | 12740 | 12740 | 0 |
| 189 | 20241128 | 152400 | 5649088450 | 12740 | 12740 | 12740 | 12740 | 0 |
| 190 | 20241128 | 152300 | 5649088450 | 12740 | 12740 | 12740 | 12740 | 0 |
| 191 | 20241128 | 152200 | 5649088450 | 12740 | 12740 | 12740 | 12740 | 0 |
| 192 | 20241128 | 152100 | 5649088450 | 12740 | 12740 | 12740 | 12740 | 0 |
| 193 | 20241128 | 152000 | 5649088450 | 12740 | 12740 | 12740 | 12740 | 0 |
| 194 | 20241128 | 151900 | 5649088450 | 12740 | 12740 | 12740 | 12730 | 300 |
| 195 | 20241128 | 151800 | 5645267310 | 12730 | 12730 | 12740 | 12720 | 704 |
| 196 | 20241128 | 151700 | 5636305410 | 12740 | 12740 | 12740 | 12740 | 663 |
| 197 | 20241128 | 151600 | 5627858790 | 12740 | 12720 | 12740 | 12720 | 31 |
| 198 | 20241128 | 151500 | 5627464450 | 12720 | 12710 | 12720 | 12710 | 98 |
| 199 | 20241128 | 151400 | 5626218690 | 12720 | 12700 | 12720 | 12700 | 1024 |
| 200 | 20241128 | 151300 | 5613196600 | 12710 | 12710 | 12710 | 12710 | 241 |
| 201 | 20241128 | 151200 | 5610133490 | 12710 | 12700 | 12710 | 12700 | 697 |
| 202 | 20241128 | 151100 | 5601279170 | 12700 | 12690 | 12700 | 12690 | 677 |
| 203 | 20241128 | 151000 | 5592682990 | 12690 | 12700 | 12700 | 12690 | 586 |
| 204 | 20241128 | 150900 | 5585246130 | 12700 | 12720 | 12720 | 12700 | 157 |
| 205 | 20241128 | 150800 | 5583251510 | 12700 | 12710 | 12720 | 12700 | 177 |
| 206 | 20241128 | 150700 | 5581002230 | 12700 | 12700 | 12700 | 12700 | 541 |
| 207 | 20241128 | 150600 | 5574131530 | 12700 | 12700 | 12700 | 12680 | 336 |
| 208 | 20241128 | 150500 | 5569866470 | 12680 | 12720 | 12720 | 12680 | 418 |
| 209 | 20241128 | 150400 | 5564561610 | 12720 | 12710 | 12720 | 12680 | 1178 |
| 210 | 20241128 | 150300 | 5549580550 | 12690 | 12700 | 12710 | 12690 | 483 |
| 211 | 20241128 | 150200 | 5543446300 | 12690 | 12690 | 12690 | 12690 | 69 |
| 212 | 20241128 | 150100 | 5542570690 | 12670 | 12690 | 12690 | 12670 | 12 |
| 213 | 20241128 | 150000 | 5542418610 | 12670 | 12700 | 12700 | 12670 | 1524 |
| 214 | 20241128 | 145900 | 5523091110 | 12700 | 12700 | 12710 | 12700 | 406 |
| 215 | 20241128 | 145800 | 5517934890 | 12700 | 12710 | 12710 | 12700 | 90 |
| 216 | 20241128 | 145700 | 5516791830 | 12710 | 12720 | 12720 | 12710 | 352 |
| 217 | 20241128 | 145600 | 5512317740 | 12710 | 12710 | 12710 | 12700 | 2341 |
| 218 | 20241128 | 145500 | 5482582020 | 12720 | 12720 | 12720 | 12710 | 153 |
| 219 | 20241128 | 145400 | 5480637300 | 12710 | 12730 | 12740 | 12710 | 1373 |
| 220 | 20241128 | 145300 | 5463165550 | 12740 | 12760 | 12760 | 12740 | 25 |
| 221 | 20241128 | 145200 | 5462846900 | 12760 | 12760 | 12760 | 12750 | 753 |
| 222 | 20241128 | 145100 | 5453245840 | 12760 | 12760 | 12770 | 12750 | 674 |
| 223 | 20241128 | 145000 | 5444642870 | 12760 | 12760 | 12760 | 12760 | 188 |
| 224 | 20241128 | 144900 | 5442243990 | 12740 | 12760 | 12760 | 12740 | 781 |
| 225 | 20241128 | 144800 | 5432290240 | 12760 | 12760 | 12760 | 12750 | 349 |
| 226 | 20241128 | 144700 | 5427837100 | 12760 | 12750 | 12760 | 12740 | 758 |
| 227 | 20241128 | 144600 | 5418174630 | 12750 | 12730 | 12760 | 12730 | 284 |
| 228 | 20241128 | 144500 | 5414553650 | 12730 | 12750 | 12750 | 12730 | 283 |
| 229 | 20241128 | 144400 | 5410950680 | 12750 | 12740 | 12750 | 12740 | 465 |
| 230 | 20241128 | 144300 | 5405025460 | 12760 | 12760 | 12770 | 12750 | 536 |
| 231 | 20241128 | 144200 | 5398189060 | 12760 | 12730 | 12770 | 12730 | 623 |
| 232 | 20241128 | 144100 | 5390245130 | 12730 | 12730 | 12730 | 12730 | 134 |
| 233 | 20241128 | 144000 | 5388539310 | 12730 | 12730 | 12730 | 12710 | 390 |
| 234 | 20241128 | 143900 | 5383582290 | 12710 | 12730 | 12730 | 12710 | 428 |
| 235 | 20241128 | 143800 | 5378140940 | 12730 | 12730 | 12730 | 12730 | 6 |
| 236 | 20241128 | 143700 | 5378064560 | 12730 | 12730 | 12730 | 12730 | 3 |
| 237 | 20241128 | 143600 | 5378026370 | 12730 | 12720 | 12730 | 12720 | 686 |
| 238 | 20241128 | 143500 | 5369299220 | 12720 | 12730 | 12730 | 12720 | 165 |
| 239 | 20241128 | 143400 | 5367200330 | 12730 | 12730 | 12730 | 12730 | 126 |
| 240 | 20241128 | 143300 | 5365596350 | 12720 | 12730 | 12730 | 12710 | 45 |
| 241 | 20241128 | 143200 | 5365023760 | 12730 | 12710 | 12730 | 12710 | 1093 |
| 242 | 20241128 | 143100 | 5351119440 | 12700 | 12730 | 12730 | 12700 | 4953 |
| 243 | 20241128 | 143000 | 5288157990 | 12730 | 12740 | 12740 | 12730 | 280 |
| 244 | 20241128 | 142900 | 5284592320 | 12740 | 12740 | 12740 | 12740 | 198 |
| 245 | 20241128 | 142800 | 5282069800 | 12740 | 12740 | 12740 | 12740 | 11 |
| 246 | 20241128 | 142700 | 5281929660 | 12750 | 12720 | 12750 | 12720 | 157 |
| 247 | 20241128 | 142600 | 5279929410 | 12750 | 12750 | 12750 | 12720 | 1253 |
| 248 | 20241128 | 142500 | 5263969200 | 12750 | 12730 | 12750 | 12730 | 775 |
| 249 | 20241128 | 142400 | 5254087970 | 12730 | 12740 | 12750 | 12730 | 897 |
| 250 | 20241128 | 142300 | 5242664380 | 12740 | 12730 | 12750 | 12720 | 659 |
| 251 | 20241128 | 142200 | 5234272090 | 12740 | 12740 | 12760 | 12730 | 1088 |
| 252 | 20241128 | 142100 | 5220421360 | 12760 | 12770 | 12770 | 12730 | 162 |
| 253 | 20241128 | 142000 | 5218357930 | 12770 | 12780 | 12780 | 12750 | 2409 |
| 254 | 20241128 | 141900 | 5187605800 | 12770 | 12750 | 12770 | 12750 | 2769 |
| 255 | 20241128 | 141800 | 5152286140 | 12750 | 12750 | 12750 | 12720 | 1012 |
| 256 | 20241128 | 141700 | 5139393830 | 12750 | 12730 | 12750 | 12710 | 354 |
| 257 | 20241128 | 141600 | 5134889110 | 12730 | 12680 | 12730 | 12680 | 2240 |
| 258 | 20241128 | 141500 | 5106391230 | 12680 | 12720 | 12730 | 12680 | 2382 |
| 259 | 20241128 | 141400 | 5076103750 | 12720 | 12700 | 12720 | 12670 | 1895 |
| 260 | 20241128 | 141300 | 5052045860 | 12670 | 12670 | 12740 | 12670 | 7982 |
| 261 | 20241128 | 141200 | 4950451920 | 12670 | 12670 | 12670 | 12630 | 5619 |
| 262 | 20241128 | 141100 | 4879380820 | 12700 | 12740 | 12750 | 12660 | 11129 |
| 263 | 20241128 | 141000 | 4738072660 | 12740 | 12760 | 12760 | 12720 | 3555 |
| 264 | 20241128 | 140900 | 4692796930 | 12750 | 12720 | 12760 | 12710 | 2356 |
| 265 | 20241128 | 140800 | 4662785360 | 12720 | 12700 | 12720 | 12650 | 8059 |
| 266 | 20241128 | 140700 | 4560530080 | 12690 | 12650 | 12700 | 12650 | 4695 |
| 267 | 20241128 | 140600 | 4501002080 | 12650 | 12740 | 12770 | 12650 | 7473 |
| 268 | 20241128 | 140500 | 4405917980 | 12740 | 12710 | 12740 | 12680 | 2510 |
| 269 | 20241128 | 140400 | 4373965110 | 12680 | 12720 | 12720 | 12680 | 219 |
| 270 | 20241128 | 140300 | 4371181250 | 12720 | 12710 | 12720 | 12660 | 248 |
| 271 | 20241128 | 140200 | 4368029230 | 12710 | 12720 | 12720 | 12710 | 8 |
| 272 | 20241128 | 140100 | 4367927490 | 12720 | 12720 | 12720 | 12630 | 859 |
| 273 | 20241128 | 140000 | 4357061350 | 12720 | 12690 | 12720 | 12690 | 90 |
| 274 | 20241128 | 135900 | 4355917300 | 12680 | 12730 | 12730 | 12680 | 931 |
| 275 | 20241128 | 135800 | 4344100550 | 12730 | 12710 | 12730 | 12700 | 671 |
| 276 | 20241128 | 135700 | 4335572010 | 12710 | 12700 | 12710 | 12700 | 728 |
| 277 | 20241128 | 135600 | 4326325700 | 12700 | 12670 | 12700 | 12670 | 706 |
| 278 | 20241128 | 135500 | 4317373660 | 12670 | 12670 | 12670 | 12660 | 252 |
| 279 | 20241128 | 135400 | 4314182920 | 12670 | 12660 | 12670 | 12660 | 744 |
| 280 | 20241128 | 135300 | 4304758960 | 12660 | 12660 | 12660 | 12630 | 227 |
| 281 | 20241128 | 135200 | 4301891440 | 12660 | 12660 | 12660 | 12660 | 78 |
| 282 | 20241128 | 135100 | 4300903960 | 12660 | 12670 | 12670 | 12660 | 74 |
| 283 | 20241128 | 135000 | 4299966410 | 12670 | 12640 | 12670 | 12640 | 765 |
| 284 | 20241128 | 134900 | 4290289900 | 12640 | 12640 | 12640 | 12630 | 113 |
| 285 | 20241128 | 134800 | 4288861620 | 12640 | 12630 | 12640 | 12610 | 1524 |
| 286 | 20241128 | 134700 | 4269613880 | 12630 | 12630 | 12630 | 12630 | 3 |
| 287 | 20241128 | 134600 | 4269575990 | 12630 | 12630 | 12630 | 12630 | 74 |
| 288 | 20241128 | 134500 | 4268641370 | 12630 | 12630 | 12630 | 12630 | 25 |
| 289 | 20241128 | 134400 | 4268325620 | 12630 | 12650 | 12650 | 12610 | 84 |
| 290 | 20241128 | 134300 | 4267265940 | 12650 | 12650 | 12650 | 12640 | 101 |
| 291 | 20241128 | 134200 | 4265988330 | 12590 | 12650 | 12650 | 12590 | 140 |
| 292 | 20241128 | 134100 | 4264222830 | 12580 | 12670 | 12670 | 12580 | 531 |
| 293 | 20241128 | 134000 | 4257538620 | 12640 | 12620 | 12640 | 12550 | 174 |
| 294 | 20241128 | 133900 | 4255340120 | 12670 | 12640 | 12670 | 12640 | 1026 |
| 295 | 20241128 | 133800 | 4242366400 | 12630 | 12630 | 12630 | 12630 | 3 |
| 296 | 20241128 | 133700 | 4242328510 | 12640 | 12600 | 12640 | 12600 | 144 |
| 297 | 20241128 | 133600 | 4240512810 | 12600 | 12570 | 12600 | 12570 | 2058 |
| 298 | 20241128 | 133500 | 4214622960 | 12570 | 12580 | 12580 | 12550 | 471 |
| 299 | 20241128 | 133400 | 4208711720 | 12580 | 12580 | 12580 | 12560 | 544 |
| 300 | 20241128 | 133300 | 4201874220 | 12570 | 12610 | 12610 | 12570 | 1769 |
| 301 | 20241128 | 133200 | 4179613310 | 12600 | 12640 | 12640 | 12600 | 1171 |
| 302 | 20241128 | 133100 | 4164841540 | 12640 | 12640 | 12640 | 12640 | 130 |
| 303 | 20241128 | 133000 | 4163198340 | 12650 | 12670 | 12670 | 12620 | 2158 |
| 304 | 20241128 | 132900 | 4135929750 | 12670 | 12670 | 12670 | 12670 | 503 |
| 305 | 20241128 | 132800 | 4129556740 | 12700 | 12700 | 12700 | 12700 | 55 |
| 306 | 20241128 | 132700 | 4128858240 | 12660 | 12700 | 12700 | 12660 | 199 |
| 307 | 20241128 | 132600 | 4126333340 | 12700 | 12700 | 12700 | 12660 | 253 |
| 308 | 20241128 | 132500 | 4123128760 | 12700 | 12700 | 12700 | 12700 | 5 |
| 309 | 20241128 | 132400 | 4123065260 | 12680 | 12700 | 12700 | 12680 | 467 |
| 310 | 20241128 | 132300 | 4117143260 | 12700 | 12690 | 12700 | 12690 | 14 |
| 311 | 20241128 | 132200 | 4116965550 | 12690 | 12690 | 12690 | 12690 | 3 |
| 312 | 20241128 | 132100 | 4116927480 | 12700 | 12700 | 12700 | 12700 | 29 |
| 313 | 20241128 | 132000 | 4116559180 | 12670 | 12670 | 12670 | 12670 | 38 |
| 314 | 20241128 | 131900 | 4116077720 | 12700 | 12700 | 12700 | 12700 | 132 |
| 315 | 20241128 | 131800 | 4114401320 | 12670 | 12700 | 12700 | 12670 | 24 |
| 316 | 20241128 | 131700 | 4114096610 | 12700 | 12700 | 12700 | 12700 | 37 |
| 317 | 20241128 | 131600 | 4113626710 | 12700 | 12700 | 12700 | 12680 | 116 |
| 318 | 20241128 | 131500 | 4112155570 | 12700 | 12710 | 12720 | 12700 | 1177 |
| 319 | 20241128 | 131400 | 4097204230 | 12710 | 12710 | 12720 | 12680 | 578 |
| 320 | 20241128 | 131300 | 4089856420 | 12710 | 12710 | 12710 | 12710 | 50 |
| 321 | 20241128 | 131200 | 4089220920 | 12720 | 12720 | 12720 | 12680 | 541 |
| 322 | 20241128 | 131100 | 4082360000 | 12680 | 12710 | 12710 | 12680 | 241 |
| 323 | 20241128 | 131000 | 4079297130 | 12710 | 12700 | 12710 | 12700 | 761 |
| 324 | 20241128 | 130900 | 4069629330 | 12700 | 12700 | 12700 | 12700 | 28 |
| 325 | 20241128 | 130800 | 4069273730 | 12700 | 12690 | 12700 | 12690 | 302 |
| 326 | 20241128 | 130700 | 4065441330 | 12700 | 12690 | 12700 | 12690 | 152 |
| 327 | 20241128 | 130600 | 4063512430 | 12690 | 12690 | 12690 | 12690 | 28 |
| 328 | 20241128 | 130500 | 4063157110 | 12690 | 12690 | 12690 | 12690 | 2 |
| 329 | 20241128 | 130400 | 4063131730 | 12690 | 12670 | 12690 | 12670 | 85 |
| 330 | 20241128 | 130300 | 4062054620 | 12680 | 12690 | 12690 | 12650 | 1682 |
| 331 | 20241128 | 130200 | 4040757030 | 12690 | 12690 | 12690 | 12670 | 485 |
| 332 | 20241128 | 130100 | 4034607750 | 12680 | 12700 | 12700 | 12680 | 94 |
| 333 | 20241128 | 130000 | 4033415710 | 12690 | 12700 | 12700 | 12690 | 29 |
| 334 | 20241128 | 125900 | 4033047480 | 12700 | 12700 | 12700 | 12700 | 5 |
| 335 | 20241128 | 125800 | 4032983980 | 12700 | 12690 | 12710 | 12690 | 1047 |
| 336 | 20241128 | 125700 | 4019682260 | 12690 | 12690 | 12700 | 12630 | 29 |
| 337 | 20241128 | 125600 | 4019314170 | 12690 | 12630 | 12690 | 12630 | 5904 |
| 338 | 20241128 | 125500 | 3944738350 | 12630 | 12620 | 12630 | 12620 | 3379 |
| 339 | 20241128 | 125400 | 3902061590 | 12620 | 12620 | 12620 | 12620 | 203 |
| 340 | 20241128 | 125300 | 3899499730 | 12620 | 12620 | 12620 | 12620 | 13 |
| 341 | 20241128 | 125200 | 3899335670 | 12610 | 12630 | 12630 | 12610 | 12 |
| 342 | 20241128 | 125100 | 3899184210 | 12630 | 12630 | 12630 | 12630 | 24 |
| 343 | 20241128 | 125000 | 3898881090 | 12630 | 12630 | 12630 | 12630 | 3 |
| 344 | 20241128 | 124900 | 3898843200 | 12630 | 12610 | 12630 | 12610 | 6 |
| 345 | 20241128 | 124800 | 3898767500 | 12630 | 12630 | 12630 | 12630 | 25 |
| 346 | 20241128 | 124700 | 3898451750 | 12630 | 12630 | 12630 | 12630 | 2 |
| 347 | 20241128 | 124600 | 3898426490 | 12630 | 12630 | 12630 | 12630 | 5 |
| 348 | 20241128 | 124500 | 3898363340 | 12630 | 12630 | 12630 | 12620 | 27 |
| 349 | 20241128 | 124400 | 3898022350 | 12630 | 12600 | 12630 | 12600 | 2504 |
| 350 | 20241128 | 124300 | 3866430460 | 12600 | 12610 | 12610 | 12600 | 1997 |
| 351 | 20241128 | 124200 | 3841258430 | 12630 | 12630 | 12630 | 12610 | 29 |
| 352 | 20241128 | 124100 | 3840892220 | 12620 | 12630 | 12630 | 12620 | 842 |
| 353 | 20241128 | 124000 | 3830265150 | 12650 | 12650 | 12650 | 12650 | 64 |
| 354 | 20241128 | 123900 | 3829455550 | 12650 | 12640 | 12660 | 12640 | 918 |
| 355 | 20241128 | 123800 | 3817849470 | 12640 | 12640 | 12640 | 12640 | 500 |
| 356 | 20241128 | 123700 | 3811529470 | 12620 | 12640 | 12640 | 12620 | 37 |
| 357 | 20241128 | 123600 | 3811062120 | 12640 | 12640 | 12640 | 12640 | 26 |
| 358 | 20241128 | 123500 | 3810733480 | 12640 | 12640 | 12640 | 12640 | 61 |
| 359 | 20241128 | 123400 | 3809962440 | 12640 | 12640 | 12640 | 12640 | 7 |
| 360 | 20241128 | 123300 | 3809873960 | 12640 | 12640 | 12650 | 12610 | 35 |
| 361 | 20241128 | 123200 | 3809431390 | 12640 | 12650 | 12650 | 12640 | 98 |
| 362 | 20241128 | 123100 | 3808192570 | 12640 | 12640 | 12640 | 12640 | 34 |
| 363 | 20241128 | 123000 | 3807762810 | 12640 | 12640 | 12640 | 12640 | 26 |
| 364 | 20241128 | 122900 | 3807434170 | 12640 | 12640 | 12640 | 12640 | 14 |
| 365 | 20241128 | 122800 | 3807257210 | 12640 | 12640 | 12640 | 12630 | 50 |
| 366 | 20241128 | 122700 | 3806625310 | 12640 | 12640 | 12640 | 12630 | 41 |
| 367 | 20241128 | 122600 | 3806107090 | 12630 | 12630 | 12640 | 12630 | 123 |
| 368 | 20241128 | 122500 | 3804552450 | 12640 | 12640 | 12640 | 12640 | 151 |
| 369 | 20241128 | 122400 | 3802643810 | 12640 | 12630 | 12640 | 12630 | 25 |
| 370 | 20241128 | 122300 | 3802327970 | 12630 | 12630 | 12630 | 12630 | 4 |
| 371 | 20241128 | 122200 | 3802277450 | 12630 | 12630 | 12630 | 12630 | 5 |
| 372 | 20241128 | 122100 | 3802214300 | 12630 | 12630 | 12630 | 12590 | 35 |
| 373 | 20241128 | 122000 | 3801772330 | 12630 | 12580 | 12630 | 12580 | 322 |
| 374 | 20241128 | 121900 | 3797721420 | 12580 | 12600 | 12630 | 12580 | 1313 |
| 375 | 20241128 | 121800 | 3781177620 | 12630 | 12640 | 12640 | 12630 | 24 |
| 376 | 20241128 | 121700 | 3780874280 | 12640 | 12650 | 12650 | 12570 | 446 |
| 377 | 20241128 | 121600 | 3775259840 | 12590 | 12660 | 12660 | 12590 | 2111 |
| 378 | 20241128 | 121500 | 3748639950 | 12660 | 12660 | 12660 | 12660 | 27 |
| 379 | 20241128 | 121400 | 3748298130 | 12660 | 12660 | 12660 | 12660 | 2 |
| 380 | 20241128 | 121300 | 3748272810 | 12610 | 12680 | 12680 | 12610 | 115 |
| 381 | 20241128 | 121200 | 3746822240 | 12680 | 12670 | 12690 | 12670 | 474 |
| 382 | 20241128 | 121100 | 3740811660 | 12660 | 12660 | 12660 | 12660 | 44 |
| 383 | 20241128 | 121000 | 3740254620 | 12670 | 12670 | 12670 | 12670 | 12 |
| 384 | 20241128 | 120900 | 3740102580 | 12670 | 12670 | 12670 | 12670 | 47 |
| 385 | 20241128 | 120800 | 3739507090 | 12680 | 12680 | 12680 | 12650 | 17 |
| 386 | 20241128 | 120700 | 3739291710 | 12690 | 12650 | 12690 | 12650 | 2071 |
| 387 | 20241128 | 120600 | 3713093480 | 12650 | 12650 | 12650 | 12650 | 22 |
| 388 | 20241128 | 120500 | 3712815180 | 12650 | 12650 | 12650 | 12650 | 9 |
| 389 | 20241128 | 120400 | 3712701330 | 12600 | 12690 | 12690 | 12600 | 1169 |
| 390 | 20241128 | 120300 | 3697968800 | 12690 | 12690 | 12690 | 12690 | 51 |
| 391 | 20241128 | 120200 | 3697321610 | 12620 | 12660 | 12660 | 12620 | 28 |
| 392 | 20241128 | 120100 | 3696968070 | 12660 | 12620 | 12660 | 12600 | 2540 |
| 393 | 20241128 | 120000 | 3664914600 | 12650 | 12660 | 12680 | 12650 | 599 |
| 394 | 20241128 | 115900 | 3657323930 | 12660 | 12660 | 12660 | 12660 | 7 |
| 395 | 20241128 | 115800 | 3657235310 | 12660 | 12660 | 12660 | 12660 | 8 |
| 396 | 20241128 | 115700 | 3657134030 | 12670 | 12670 | 12670 | 12670 | 23 |
| 397 | 20241128 | 115600 | 3656842620 | 12620 | 12650 | 12670 | 12620 | 445 |
| 398 | 20241128 | 115500 | 3651217410 | 12640 | 12650 | 12650 | 12640 | 4 |
| 399 | 20241128 | 115400 | 3651166820 | 12650 | 12660 | 12670 | 12650 | 109 |
| 400 | 20241128 | 115300 | 3649787610 | 12650 | 12630 | 12650 | 12620 | 304 |
| 401 | 20241128 | 115200 | 3645942490 | 12620 | 12620 | 12620 | 12620 | 2 |
| 402 | 20241128 | 115100 | 3645917250 | 12630 | 12600 | 12630 | 12600 | 31 |
| 403 | 20241128 | 115000 | 3645526230 | 12560 | 12590 | 12600 | 12560 | 201 |
| 404 | 20241128 | 114900 | 3642997700 | 12560 | 12650 | 12650 | 12560 | 832 |
| 405 | 20241128 | 114800 | 3632532270 | 12600 | 12690 | 12690 | 12600 | 2447 |
| 406 | 20241128 | 114700 | 3601658810 | 12650 | 12630 | 12650 | 12630 | 227 |
| 407 | 20241128 | 114600 | 3598789240 | 12630 | 12690 | 12690 | 12630 | 531 |
| 408 | 20241128 | 114500 | 3592076710 | 12690 | 12700 | 12700 | 12650 | 59 |
| 409 | 20241128 | 114400 | 3591328960 | 12680 | 12680 | 12680 | 12680 | 444 |
| 410 | 20241128 | 114300 | 3585699040 | 12680 | 12640 | 12680 | 12630 | 404 |
| 411 | 20241128 | 114200 | 3580592410 | 12630 | 12660 | 12660 | 12630 | 31 |
| 412 | 20241128 | 114100 | 3580200010 | 12630 | 12670 | 12670 | 12630 | 1388 |
| 413 | 20241128 | 114000 | 3562643430 | 12670 | 12780 | 12780 | 12650 | 6944 |
| 414 | 20241128 | 113900 | 3474494490 | 12710 | 12790 | 12790 | 12710 | 1197 |
| 415 | 20241128 | 113800 | 3459235290 | 12790 | 12790 | 12790 | 12790 | 50 |
| 416 | 20241128 | 113700 | 3458595790 | 12750 | 12770 | 12800 | 12740 | 522 |
| 417 | 20241128 | 113600 | 3451921970 | 12770 | 12770 | 12770 | 12740 | 405 |
| 418 | 20241128 | 113500 | 3446760090 | 12750 | 12770 | 12800 | 12750 | 2587 |
| 419 | 20241128 | 113400 | 3413723740 | 12770 | 12820 | 12820 | 12740 | 5393 |
| 420 | 20241128 | 113300 | 3344839810 | 12860 | 12850 | 12880 | 12800 | 3378 |
| 421 | 20241128 | 113200 | 3301472330 | 12850 | 12830 | 12880 | 12780 | 5243 |
| 422 | 20241128 | 113100 | 3234091130 | 12870 | 12790 | 12880 | 12730 | 10485 |
| 423 | 20241128 | 113000 | 3099744240 | 12790 | 12750 | 12790 | 12750 | 5920 |
| 424 | 20241128 | 112900 | 3024052110 | 12750 | 12680 | 12750 | 12680 | 1967 |
| 425 | 20241128 | 112800 | 2998991440 | 12740 | 12740 | 12740 | 12740 | 347 |
| 426 | 20241128 | 112700 | 2994570660 | 12670 | 12720 | 12740 | 12670 | 1248 |
| 427 | 20241128 | 112600 | 2978683730 | 12630 | 12690 | 12700 | 12630 | 1181 |
| 428 | 20241128 | 112500 | 2963707130 | 12690 | 12730 | 12780 | 12690 | 1488 |
| 429 | 20241128 | 112400 | 2944731950 | 12730 | 12670 | 12790 | 12650 | 9515 |
| 430 | 20241128 | 112300 | 2823487110 | 12660 | 12670 | 12700 | 12560 | 256 |
| 431 | 20241128 | 112200 | 2820242380 | 12670 | 12540 | 12770 | 12540 | 18528 |
| 432 | 20241128 | 112100 | 2585559530 | 12540 | 12520 | 12540 | 12520 | 3419 |
| 433 | 20241128 | 112000 | 2542721350 | 12510 | 12500 | 12520 | 12500 | 2661 |
| 434 | 20241128 | 111900 | 2509424900 | 12520 | 12500 | 12520 | 12450 | 576 |
| 435 | 20241128 | 111800 | 2502245160 | 12500 | 12500 | 12500 | 12470 | 290 |
| 436 | 20241128 | 111700 | 2498626260 | 12490 | 12590 | 12590 | 12490 | 3536 |
| 437 | 20241128 | 111600 | 2454420410 | 12600 | 12470 | 12600 | 12470 | 9706 |
| 438 | 20241128 | 111500 | 2332595010 | 12500 | 12530 | 12540 | 12480 | 6782 |
| 439 | 20241128 | 111400 | 2247886000 | 12520 | 12550 | 12550 | 12520 | 727 |
| 440 | 20241128 | 111300 | 2238783840 | 12550 | 12540 | 12550 | 12540 | 2406 |
| 441 | 20241128 | 111200 | 2208589030 | 12550 | 12520 | 12550 | 12510 | 4692 |
| 442 | 20241128 | 111100 | 2149793740 | 12510 | 12500 | 12510 | 12500 | 215 |
| 443 | 20241128 | 111000 | 2147105730 | 12500 | 12510 | 12510 | 12500 | 11 |
| 444 | 20241128 | 110900 | 2146968160 | 12520 | 12490 | 12530 | 12480 | 1907 |
| 445 | 20241128 | 110800 | 2123148480 | 12530 | 12520 | 12530 | 12500 | 895 |
| 446 | 20241128 | 110700 | 2111958380 | 12530 | 12540 | 12540 | 12530 | 3 |
| 447 | 20241128 | 110600 | 2111920770 | 12540 | 12540 | 12540 | 12530 | 326 |
| 448 | 20241128 | 110500 | 2107834180 | 12530 | 12540 | 12540 | 12530 | 140 |
| 449 | 20241128 | 110400 | 2106079950 | 12540 | 12530 | 12540 | 12530 | 55 |
| 450 | 20241128 | 110300 | 2105390300 | 12540 | 12510 | 12540 | 12510 | 28 |
| 451 | 20241128 | 110200 | 2105039480 | 12500 | 12500 | 12500 | 12500 | 62 |
| 452 | 20241128 | 110100 | 2104264480 | 12500 | 12540 | 12540 | 12500 | 23 |
| 453 | 20241128 | 110000 | 2103976460 | 12560 | 12560 | 12560 | 12560 | 24 |
| 454 | 20241128 | 105900 | 2103675020 | 12560 | 12520 | 12560 | 12500 | 321 |
| 455 | 20241128 | 105800 | 2099661760 | 12490 | 12580 | 12580 | 12490 | 3112 |
| 456 | 20241128 | 105700 | 2060620900 | 12580 | 12610 | 12610 | 12580 | 231 |
| 457 | 20241128 | 105600 | 2057714170 | 12610 | 12610 | 12610 | 12610 | 4 |
| 458 | 20241128 | 105500 | 2057663730 | 12610 | 12570 | 12610 | 12570 | 1086 |
| 459 | 20241128 | 105400 | 2044002990 | 12590 | 12600 | 12600 | 12590 | 546 |
| 460 | 20241128 | 105300 | 2037123560 | 12600 | 12610 | 12610 | 12600 | 720 |
| 461 | 20241128 | 105200 | 2028044860 | 12610 | 12560 | 12620 | 12560 | 238 |
| 462 | 20241128 | 105100 | 2025055290 | 12620 | 12620 | 12620 | 12560 | 291 |
| 463 | 20241128 | 105000 | 2021385760 | 12570 | 12630 | 12630 | 12570 | 2127 |
| 464 | 20241128 | 104900 | 1994585010 | 12620 | 12610 | 12640 | 12610 | 205 |
| 465 | 20241128 | 104800 | 1991997540 | 12610 | 12640 | 12640 | 12600 | 1321 |
| 466 | 20241128 | 104700 | 1975341380 | 12610 | 12690 | 12690 | 12610 | 2143 |
| 467 | 20241128 | 104600 | 1948262710 | 12690 | 12650 | 12720 | 12630 | 5858 |
| 468 | 20241128 | 104500 | 1874134360 | 12650 | 12640 | 12700 | 12640 | 13833 |
| 469 | 20241128 | 104400 | 1699002390 | 12620 | 12630 | 12640 | 12580 | 4035 |
| 470 | 20241128 | 104300 | 1648042280 | 12640 | 12500 | 12640 | 12490 | 3455 |
| 471 | 20241128 | 104200 | 1604549180 | 12500 | 12520 | 12550 | 12430 | 3889 |
| 472 | 20241128 | 104100 | 1555965070 | 12520 | 12400 | 12600 | 12400 | 16568 |
| 473 | 20241128 | 104000 | 1349891620 | 12400 | 12390 | 12400 | 12390 | 715 |
| 474 | 20241128 | 103900 | 1341032590 | 12390 | 12380 | 12390 | 12380 | 840 |
| 475 | 20241128 | 103800 | 1330633350 | 12380 | 12390 | 12400 | 12380 | 1273 |
| 476 | 20241128 | 103700 | 1314860910 | 12380 | 12380 | 12380 | 12380 | 954 |
| 477 | 20241128 | 103600 | 1303050390 | 12350 | 12380 | 12380 | 12350 | 177 |
| 478 | 20241128 | 103500 | 1300859160 | 12350 | 12330 | 12380 | 12330 | 75 |
| 479 | 20241128 | 103400 | 1299933850 | 12380 | 12380 | 12380 | 12320 | 993 |
| 480 | 20241128 | 103300 | 1287690700 | 12380 | 12370 | 12380 | 12370 | 33 |
| 481 | 20241128 | 103200 | 1287282360 | 12380 | 12340 | 12380 | 12340 | 25 |
| 482 | 20241128 | 103100 | 1286973660 | 12340 | 12390 | 12390 | 12330 | 450 |
| 483 | 20241128 | 103000 | 1281422030 | 12390 | 12390 | 12390 | 12360 | 141 |
| 484 | 20241128 | 102900 | 1279678370 | 12390 | 12390 | 12390 | 12390 | 6 |
| 485 | 20241128 | 102800 | 1279604030 | 12400 | 12400 | 12400 | 12400 | 7 |
| 486 | 20241128 | 102700 | 1279517230 | 12400 | 12400 | 12400 | 12400 | 26 |
| 487 | 20241128 | 102600 | 1279194830 | 12400 | 12400 | 12400 | 12400 | 109 |
| 488 | 20241128 | 102500 | 1277843230 | 12400 | 12400 | 12400 | 12360 | 1080 |
| 489 | 20241128 | 102400 | 1264491040 | 12400 | 12410 | 12410 | 12400 | 77 |
| 490 | 20241128 | 102300 | 1263535900 | 12410 | 12400 | 12410 | 12400 | 702 |
| 491 | 20241128 | 102200 | 1254829970 | 12400 | 12390 | 12400 | 12390 | 749 |
| 492 | 20241128 | 102100 | 1245546450 | 12390 | 12390 | 12390 | 12390 | 804 |
| 493 | 20241128 | 102000 | 1235584890 | 12390 | 12370 | 12390 | 12370 | 1151 |
| 494 | 20241128 | 101900 | 1221332460 | 12350 | 12360 | 12360 | 12340 | 544 |
| 495 | 20241128 | 101800 | 1214609160 | 12350 | 12320 | 12360 | 12320 | 1511 |
| 496 | 20241128 | 101700 | 1195951810 | 12320 | 12310 | 12330 | 12310 | 3167 |
| 497 | 20241128 | 101600 | 1156940670 | 12310 | 12290 | 12330 | 12290 | 2816 |
| 498 | 20241128 | 101500 | 1122285480 | 12300 | 12290 | 12300 | 12290 | 329 |
| 499 | 20241128 | 101400 | 1118241480 | 12290 | 12290 | 12290 | 12270 | 542 |
| 500 | 20241128 | 101300 | 1111580550 | 12290 | 12290 | 12290 | 12290 | 32 |
| 501 | 20241128 | 101200 | 1111187270 | 12290 | 12290 | 12290 | 12290 | 76 |
| 502 | 20241128 | 101100 | 1110253230 | 12290 | 12260 | 12290 | 12260 | 688 |
| 503 | 20241128 | 101000 | 1101808590 | 12250 | 12220 | 12250 | 12220 | 4509 |
| 504 | 20241128 | 100900 | 1046622530 | 12220 | 12210 | 12220 | 12210 | 101 |
| 505 | 20241128 | 100800 | 1045389180 | 12210 | 12210 | 12210 | 12210 | 91 |
| 506 | 20241128 | 100700 | 1044278070 | 12120 | 12210 | 12210 | 12120 | 4221 |
| 507 | 20241128 | 100600 | 993025380 | 12210 | 12210 | 12210 | 12210 | 92 |
| 508 | 20241128 | 100500 | 991902060 | 12210 | 12190 | 12230 | 12180 | 1301 |
| 509 | 20241128 | 100400 | 976050820 | 12200 | 12200 | 12200 | 12200 | 791 |
| 510 | 20241128 | 100300 | 966400620 | 12240 | 12240 | 12240 | 12240 | 24 |
| 511 | 20241128 | 100200 | 966106860 | 12240 | 12210 | 12240 | 12200 | 3053 |
| 512 | 20241128 | 100100 | 928858140 | 12200 | 12240 | 12240 | 12200 | 1355 |
| 513 | 20241128 | 100000 | 912316450 | 12240 | 12240 | 12240 | 12240 | 236 |
| 514 | 20241128 | 095900 | 909427810 | 12240 | 12230 | 12240 | 12200 | 321 |
| 515 | 20241128 | 095800 | 905503630 | 12230 | 12200 | 12230 | 12200 | 266 |
| 516 | 20241128 | 095700 | 902252970 | 12230 | 12230 | 12230 | 12230 | 299 |
| 517 | 20241128 | 095600 | 898596200 | 12230 | 12230 | 12230 | 12230 | 753 |
| 518 | 20241128 | 095500 | 889387010 | 12220 | 12220 | 12220 | 12220 | 1084 |
| 519 | 20241128 | 095400 | 876140530 | 12220 | 12220 | 12220 | 12220 | 30 |
| 520 | 20241128 | 095300 | 875773930 | 12120 | 12150 | 12150 | 12120 | 3000 |
| 521 | 20241128 | 095200 | 839387980 | 12150 | 12190 | 12220 | 12150 | 3792 |
| 522 | 20241128 | 095100 | 793270990 | 12180 | 12190 | 12190 | 12180 | 78 |
| 523 | 20241128 | 095000 | 792320340 | 12190 | 12190 | 12190 | 12190 | 152 |
| 524 | 20241128 | 094900 | 790467460 | 12190 | 12190 | 12220 | 12170 | 3049 |
| 525 | 20241128 | 094800 | 753352460 | 12210 | 12210 | 12210 | 12210 | 53 |
| 526 | 20241128 | 094700 | 752705330 | 12210 | 12210 | 12210 | 12210 | 30 |
| 527 | 20241128 | 094600 | 752339030 | 12210 | 12210 | 12210 | 12190 | 411 |
| 528 | 20241128 | 094500 | 747321320 | 12210 | 12210 | 12210 | 12210 | 26 |
| 529 | 20241128 | 094400 | 747003860 | 12180 | 12210 | 12210 | 12180 | 171 |
| 530 | 20241128 | 094300 | 744920910 | 12210 | 12200 | 12210 | 12200 | 79 |
| 531 | 20241128 | 094200 | 743957090 | 12220 | 12220 | 12230 | 12220 | 201 |
| 532 | 20241128 | 094100 | 741500220 | 12230 | 12240 | 12240 | 12160 | 3332 |
| 533 | 20241128 | 094000 | 700916080 | 12200 | 12240 | 12240 | 12200 | 260 |
| 534 | 20241128 | 093900 | 697739340 | 12250 | 12250 | 12250 | 12240 | 172 |
| 535 | 20241128 | 093800 | 695633530 | 12250 | 12250 | 12250 | 12210 | 643 |
| 536 | 20241128 | 093700 | 687763300 | 12250 | 12250 | 12250 | 12250 | 51 |
| 537 | 20241128 | 093600 | 687138550 | 12250 | 12250 | 12250 | 12250 | 96 |
| 538 | 20241128 | 093500 | 685962550 | 12270 | 12210 | 12270 | 12210 | 2521 |
| 539 | 20241128 | 093400 | 655179640 | 12260 | 12260 | 12270 | 12260 | 98 |
| 540 | 20241128 | 093300 | 653977990 | 12260 | 12260 | 12260 | 12260 | 109 |
| 541 | 20241128 | 093200 | 652641650 | 12240 | 12280 | 12280 | 12180 | 771 |
| 542 | 20241128 | 093100 | 643215540 | 12180 | 12230 | 12290 | 12180 | 2803 |
| 543 | 20241128 | 093000 | 608970760 | 12280 | 12260 | 12290 | 12230 | 5408 |
| 544 | 20241128 | 092900 | 542821400 | 12290 | 12290 | 12290 | 12290 | 14 |
| 545 | 20241128 | 092800 | 542649340 | 12290 | 12290 | 12290 | 12260 | 192 |
| 546 | 20241128 | 092700 | 540293270 | 12310 | 12320 | 12330 | 12310 | 256 |
| 547 | 20241128 | 092600 | 537141580 | 12320 | 12320 | 12320 | 12320 | 1 |
| 548 | 20241128 | 092500 | 537129260 | 12330 | 12330 | 12330 | 12330 | 5 |
| 549 | 20241128 | 092400 | 537067610 | 12340 | 12340 | 12340 | 12340 | 24 |
| 550 | 20241128 | 092300 | 536771450 | 12340 | 12320 | 12340 | 12250 | 1975 |
| 551 | 20241128 | 092200 | 512554610 | 12280 | 12380 | 12380 | 12280 | 1678 |
| 552 | 20241128 | 092100 | 491848760 | 12380 | 12370 | 12400 | 12360 | 1936 |
| 553 | 20241128 | 092000 | 467877990 | 12360 | 12350 | 12370 | 12350 | 2102 |
| 554 | 20241128 | 091900 | 441911850 | 12350 | 12290 | 12350 | 12290 | 1959 |
| 555 | 20241128 | 091800 | 417773000 | 12290 | 12290 | 12310 | 12290 | 1761 |
| 556 | 20241128 | 091700 | 396123170 | 12280 | 12230 | 12300 | 12230 | 5961 |
| 557 | 20241128 | 091600 | 322998190 | 12230 | 12230 | 12230 | 12230 | 10 |
| 558 | 20241128 | 091500 | 322875890 | 12220 | 12220 | 12220 | 12220 | 130 |
| 559 | 20241128 | 091400 | 321287290 | 12210 | 12170 | 12210 | 12170 | 1166 |
| 560 | 20241128 | 091300 | 307061690 | 12170 | 12210 | 12210 | 12170 | 308 |
| 561 | 20241128 | 091200 | 303307010 | 12210 | 12200 | 12210 | 12200 | 1382 |
| 562 | 20241128 | 091100 | 286446370 | 12190 | 12200 | 12200 | 12100 | 1384 |
| 563 | 20241128 | 091000 | 269637200 | 12190 | 12200 | 12200 | 12190 | 573 |
| 564 | 20241128 | 090900 | 262650820 | 12200 | 12230 | 12260 | 12200 | 4072 |
| 565 | 20241128 | 090800 | 212919870 | 12210 | 12270 | 12270 | 12210 | 1400 |
| 566 | 20241128 | 090700 | 195813300 | 12270 | 12270 | 12270 | 12260 | 634 |
| 567 | 20241128 | 090600 | 188039120 | 12280 | 12280 | 12280 | 12270 | 553 |
| 568 | 20241128 | 090500 | 181249010 | 12210 | 12290 | 12300 | 12210 | 378 |
| 569 | 20241128 | 090400 | 176611940 | 12290 | 12290 | 12290 | 12270 | 1259 |
| 570 | 20241128 | 090300 | 161154830 | 12290 | 12240 | 12310 | 12240 | 3953 |
| 571 | 20241128 | 090200 | 112652900 | 12220 | 12200 | 12220 | 12190 | 2634 |
| 572 | 20241128 | 090100 | 80526280 | 12190 | 12270 | 12270 | 12190 | 634 |
| 573 | 20241128 | 090000 | 72792460 | 12270 | 12200 | 12270 | 12200 | 5956 |