32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241128 | 190600 | 1886743180 | 11640 | 11640 | 11640 | 11640 | 4529 |
| 3 | 20241128 | 190500 | 1886743180 | 11640 | 11640 | 11640 | 11640 | 0 |
| 4 | 20241128 | 190400 | 1886743180 | 11640 | 11640 | 11640 | 11640 | 0 |
| 5 | 20241128 | 190300 | 1886743180 | 11640 | 11640 | 11640 | 11640 | 0 |
| 6 | 20241128 | 190200 | 1886743180 | 11640 | 11640 | 11640 | 11640 | 0 |
| 7 | 20241128 | 190100 | 1886743180 | 11640 | 11640 | 11640 | 11640 | 0 |
| 8 | 20241128 | 190000 | 1886743180 | 11640 | 11640 | 11640 | 11640 | 0 |
| 9 | 20241128 | 185900 | 1886743180 | 11640 | 11640 | 11640 | 11640 | 0 |
| 10 | 20241128 | 185800 | 1886743180 | 11640 | 11640 | 11640 | 11640 | 0 |
| 11 | 20241128 | 185700 | 1886743180 | 11640 | 11640 | 11640 | 11640 | 0 |
| 12 | 20241128 | 185600 | 1886743180 | 11640 | 11640 | 11640 | 11640 | 0 |
| 13 | 20241128 | 185500 | 1886743180 | 11640 | 11640 | 11640 | 11640 | 0 |
| 14 | 20241128 | 185400 | 1886743180 | 11640 | 11640 | 11640 | 11640 | 0 |
| 15 | 20241128 | 185300 | 1886743180 | 11640 | 11640 | 11640 | 11640 | 0 |
| 16 | 20241128 | 185200 | 1886743180 | 11640 | 11640 | 11640 | 11640 | 0 |
| 17 | 20241128 | 185100 | 1886743180 | 11640 | 11640 | 11640 | 11640 | 0 |
| 18 | 20241128 | 185000 | 1886743180 | 11640 | 11640 | 11640 | 11640 | 0 |
| 19 | 20241128 | 184900 | 1886743180 | 11640 | 11640 | 11640 | 11640 | 0 |
| 20 | 20241128 | 184800 | 1886743180 | 11640 | 11640 | 11640 | 11640 | 0 |
| 21 | 20241128 | 184700 | 1886743180 | 11640 | 11640 | 11640 | 11640 | 0 |
| 22 | 20241128 | 184600 | 1886743180 | 11640 | 11640 | 11640 | 11640 | 0 |
| 23 | 20241128 | 184500 | 1886743180 | 11640 | 11640 | 11640 | 11640 | 0 |
| 24 | 20241128 | 184400 | 1886743180 | 11640 | 11640 | 11640 | 11640 | 0 |
| 25 | 20241128 | 184300 | 1886743180 | 11640 | 11640 | 11640 | 11640 | 0 |
| 26 | 20241128 | 184200 | 1886743180 | 11640 | 11640 | 11640 | 11640 | 0 |
| 27 | 20241128 | 184100 | 1886743180 | 11640 | 11640 | 11640 | 11640 | 0 |
| 28 | 20241128 | 184000 | 1886743180 | 11640 | 11640 | 11640 | 11640 | 0 |
| 29 | 20241128 | 183900 | 1886743180 | 11640 | 11640 | 11640 | 11640 | 0 |
| 30 | 20241128 | 183800 | 1886743180 | 11640 | 11640 | 11640 | 11640 | 0 |
| 31 | 20241128 | 183700 | 1886743180 | 11640 | 11640 | 11640 | 11640 | 0 |
| 32 | 20241128 | 183600 | 1886743180 | 11640 | 11640 | 11640 | 11640 | 4529 |
| 33 | 20241128 | 183500 | 1886743180 | 11640 | 11640 | 11640 | 11640 | 0 |
| 34 | 20241128 | 183400 | 1886743180 | 11640 | 11640 | 11640 | 11640 | 0 |
| 35 | 20241128 | 183300 | 1886743180 | 11640 | 11640 | 11640 | 11640 | 0 |
| 36 | 20241128 | 183200 | 1886743180 | 11640 | 11640 | 11640 | 11640 | 0 |
| 37 | 20241128 | 183100 | 1886743180 | 11640 | 11640 | 11640 | 11640 | 0 |
| 38 | 20241128 | 183000 | 1886743180 | 11640 | 11640 | 11640 | 11640 | 0 |
| 39 | 20241128 | 182900 | 1886743180 | 11640 | 11640 | 11640 | 11640 | 0 |
| 40 | 20241128 | 182800 | 1886743180 | 11640 | 11640 | 11640 | 11640 | 0 |
| 41 | 20241128 | 182700 | 1886743180 | 11640 | 11640 | 11640 | 11640 | 0 |
| 42 | 20241128 | 182600 | 1886743180 | 11640 | 11640 | 11640 | 11640 | 0 |
| 43 | 20241128 | 182500 | 1886743180 | 11640 | 11640 | 11640 | 11640 | 0 |
| 44 | 20241128 | 182400 | 1886743180 | 11640 | 11640 | 11640 | 11640 | 0 |
| 45 | 20241128 | 182300 | 1886743180 | 11640 | 11640 | 11640 | 11640 | 0 |
| 46 | 20241128 | 182200 | 1886743180 | 11640 | 11640 | 11640 | 11640 | 0 |
| 47 | 20241128 | 182100 | 1886743180 | 11640 | 11640 | 11640 | 11640 | 0 |
| 48 | 20241128 | 182000 | 1886743180 | 11640 | 11640 | 11640 | 11640 | 0 |
| 49 | 20241128 | 181900 | 1886743180 | 11640 | 11640 | 11640 | 11640 | 0 |
| 50 | 20241128 | 181800 | 1886743180 | 11640 | 11640 | 11640 | 11640 | 0 |
| 51 | 20241128 | 181700 | 1886743180 | 11640 | 11640 | 11640 | 11640 | 0 |
| 52 | 20241128 | 181600 | 1886743180 | 11640 | 11640 | 11640 | 11640 | 0 |
| 53 | 20241128 | 181500 | 1886743180 | 11640 | 11640 | 11640 | 11640 | 0 |
| 54 | 20241128 | 181400 | 1886743180 | 11640 | 11640 | 11640 | 11640 | 0 |
| 55 | 20241128 | 181300 | 1886743180 | 11640 | 11640 | 11640 | 11640 | 0 |
| 56 | 20241128 | 181200 | 1886743180 | 11640 | 11640 | 11640 | 11640 | 0 |
| 57 | 20241128 | 181100 | 1886743180 | 11640 | 11640 | 11640 | 11640 | 0 |
| 58 | 20241128 | 181000 | 1886743180 | 11640 | 11640 | 11640 | 11640 | 0 |
| 59 | 20241128 | 180900 | 1886743180 | 11640 | 11640 | 11640 | 11640 | 0 |
| 60 | 20241128 | 180800 | 1886743180 | 11640 | 11640 | 11640 | 11640 | 0 |
| 61 | 20241128 | 180700 | 1886743180 | 11640 | 11640 | 11640 | 11640 | 0 |
| 62 | 20241128 | 180600 | 1886743180 | 11640 | 11640 | 11640 | 11640 | 4529 |
| 63 | 20241128 | 180500 | 1886743180 | 11640 | 11640 | 11640 | 11640 | 0 |
| 64 | 20241128 | 180400 | 1886743180 | 11640 | 11640 | 11640 | 11640 | 0 |
| 65 | 20241128 | 180300 | 1886743180 | 11640 | 11640 | 11640 | 11640 | 0 |
| 66 | 20241128 | 180200 | 1886743180 | 11640 | 11640 | 11640 | 11640 | 0 |
| 67 | 20241128 | 180100 | 1886743180 | 11640 | 11640 | 11640 | 11640 | 0 |
| 68 | 20241128 | 180000 | 1886743180 | 11640 | 11640 | 11640 | 11640 | 0 |
| 69 | 20241128 | 175900 | 1886743180 | 11640 | 11640 | 11640 | 11640 | 0 |
| 70 | 20241128 | 175800 | 1886743180 | 11640 | 11640 | 11640 | 11640 | 0 |
| 71 | 20241128 | 175700 | 1886743180 | 11640 | 11640 | 11640 | 11640 | 0 |
| 72 | 20241128 | 175600 | 1886743180 | 11640 | 11640 | 11640 | 11640 | 0 |
| 73 | 20241128 | 175500 | 1886743180 | 11640 | 11640 | 11640 | 11640 | 0 |
| 74 | 20241128 | 175400 | 1886743180 | 11640 | 11640 | 11640 | 11640 | 0 |
| 75 | 20241128 | 175300 | 1886743180 | 11640 | 11640 | 11640 | 11640 | 0 |
| 76 | 20241128 | 175200 | 1886743180 | 11640 | 11640 | 11640 | 11640 | 0 |
| 77 | 20241128 | 175100 | 1886743180 | 11640 | 11640 | 11640 | 11640 | 0 |
| 78 | 20241128 | 175000 | 1886743180 | 11640 | 11640 | 11640 | 11640 | 0 |
| 79 | 20241128 | 174900 | 1886743180 | 11640 | 11640 | 11640 | 11640 | 0 |
| 80 | 20241128 | 174800 | 1886743180 | 11640 | 11640 | 11640 | 11640 | 0 |
| 81 | 20241128 | 174700 | 1886743180 | 11640 | 11640 | 11640 | 11640 | 0 |
| 82 | 20241128 | 174600 | 1886743180 | 11640 | 11640 | 11640 | 11640 | 0 |
| 83 | 20241128 | 174500 | 1886743180 | 11640 | 11640 | 11640 | 11640 | 0 |
| 84 | 20241128 | 174400 | 1886743180 | 11640 | 11640 | 11640 | 11640 | 0 |
| 85 | 20241128 | 174300 | 1886743180 | 11640 | 11640 | 11640 | 11640 | 0 |
| 86 | 20241128 | 174200 | 1886743180 | 11640 | 11640 | 11640 | 11640 | 0 |
| 87 | 20241128 | 174100 | 1886743180 | 11640 | 11640 | 11640 | 11640 | 0 |
| 88 | 20241128 | 174000 | 1886743180 | 11640 | 11640 | 11640 | 11640 | 0 |
| 89 | 20241128 | 173900 | 1886743180 | 11640 | 11640 | 11640 | 11640 | 0 |
| 90 | 20241128 | 173800 | 1886743180 | 11640 | 11640 | 11640 | 11640 | 0 |
| 91 | 20241128 | 173700 | 1886743180 | 11640 | 11640 | 11640 | 11640 | 0 |
| 92 | 20241128 | 173600 | 1886743180 | 11640 | 11640 | 11640 | 11640 | 4529 |
| 93 | 20241128 | 173500 | 1886743180 | 11640 | 11640 | 11640 | 11640 | 0 |
| 94 | 20241128 | 173400 | 1886743180 | 11640 | 11640 | 11640 | 11640 | 0 |
| 95 | 20241128 | 173300 | 1886743180 | 11640 | 11640 | 11640 | 11640 | 0 |
| 96 | 20241128 | 173200 | 1886743180 | 11640 | 11640 | 11640 | 11640 | 0 |
| 97 | 20241128 | 173100 | 1886743180 | 11640 | 11640 | 11640 | 11640 | 0 |
| 98 | 20241128 | 173000 | 1886743180 | 11640 | 11640 | 11640 | 11640 | 0 |
| 99 | 20241128 | 172900 | 1886743180 | 11640 | 11640 | 11640 | 11640 | 0 |
| 100 | 20241128 | 172800 | 1886743180 | 11640 | 11640 | 11640 | 11640 | 0 |
| 101 | 20241128 | 172700 | 1886743180 | 11640 | 11640 | 11640 | 11640 | 0 |
| 102 | 20241128 | 172600 | 1886743180 | 11640 | 11640 | 11640 | 11640 | 0 |
| 103 | 20241128 | 172500 | 1886743180 | 11640 | 11640 | 11640 | 11640 | 0 |
| 104 | 20241128 | 172400 | 1886743180 | 11640 | 11640 | 11640 | 11640 | 0 |
| 105 | 20241128 | 172300 | 1886743180 | 11640 | 11640 | 11640 | 11640 | 0 |
| 106 | 20241128 | 172200 | 1886743180 | 11640 | 11640 | 11640 | 11640 | 0 |
| 107 | 20241128 | 172100 | 1886743180 | 11640 | 11640 | 11640 | 11640 | 0 |
| 108 | 20241128 | 172000 | 1886743180 | 11640 | 11640 | 11640 | 11640 | 0 |
| 109 | 20241128 | 171900 | 1886743180 | 11640 | 11640 | 11640 | 11640 | 0 |
| 110 | 20241128 | 171800 | 1886743180 | 11640 | 11640 | 11640 | 11640 | 0 |
| 111 | 20241128 | 171700 | 1886743180 | 11640 | 11640 | 11640 | 11640 | 0 |
| 112 | 20241128 | 171600 | 1886743180 | 11640 | 11640 | 11640 | 11640 | 0 |
| 113 | 20241128 | 171500 | 1886743180 | 11640 | 11640 | 11640 | 11640 | 0 |
| 114 | 20241128 | 171400 | 1886743180 | 11640 | 11640 | 11640 | 11640 | 0 |
| 115 | 20241128 | 171300 | 1886743180 | 11640 | 11640 | 11640 | 11640 | 0 |
| 116 | 20241128 | 171200 | 1886743180 | 11640 | 11640 | 11640 | 11640 | 0 |
| 117 | 20241128 | 171100 | 1886743180 | 11640 | 11640 | 11640 | 11640 | 0 |
| 118 | 20241128 | 171000 | 1886743180 | 11640 | 11640 | 11640 | 11640 | 0 |
| 119 | 20241128 | 170900 | 1886743180 | 11640 | 11640 | 11640 | 11640 | 0 |
| 120 | 20241128 | 170800 | 1886743180 | 11640 | 11640 | 11640 | 11640 | 0 |
| 121 | 20241128 | 170700 | 1886743180 | 11640 | 11640 | 11640 | 11640 | 0 |
| 122 | 20241128 | 170600 | 1886743180 | 11640 | 11640 | 11640 | 11640 | 4529 |
| 123 | 20241128 | 170500 | 1886743180 | 11640 | 11640 | 11640 | 11640 | 0 |
| 124 | 20241128 | 170400 | 1886743180 | 11640 | 11640 | 11640 | 11640 | 0 |
| 125 | 20241128 | 170300 | 1886743180 | 11640 | 11640 | 11640 | 11640 | 0 |
| 126 | 20241128 | 170200 | 1886743180 | 11640 | 11640 | 11640 | 11640 | 0 |
| 127 | 20241128 | 170100 | 1886743180 | 11640 | 11640 | 11640 | 11640 | 0 |
| 128 | 20241128 | 170000 | 1886743180 | 11640 | 11640 | 11640 | 11640 | 0 |
| 129 | 20241128 | 165900 | 1886743180 | 11640 | 11640 | 11640 | 11640 | 0 |
| 130 | 20241128 | 165800 | 1886743180 | 11640 | 11640 | 11640 | 11640 | 0 |
| 131 | 20241128 | 165700 | 1886743180 | 11640 | 11640 | 11640 | 11640 | 0 |
| 132 | 20241128 | 165600 | 1886743180 | 11640 | 11640 | 11640 | 11640 | 0 |
| 133 | 20241128 | 165500 | 1886743180 | 11640 | 11640 | 11640 | 11640 | 0 |
| 134 | 20241128 | 165400 | 1886743180 | 11640 | 11640 | 11640 | 11640 | 0 |
| 135 | 20241128 | 165300 | 1886743180 | 11640 | 11640 | 11640 | 11640 | 0 |
| 136 | 20241128 | 165200 | 1886743180 | 11640 | 11640 | 11640 | 11640 | 0 |
| 137 | 20241128 | 165100 | 1886743180 | 11640 | 11640 | 11640 | 11640 | 0 |
| 138 | 20241128 | 165000 | 1886743180 | 11640 | 11640 | 11640 | 11640 | 0 |
| 139 | 20241128 | 164900 | 1886743180 | 11640 | 11640 | 11640 | 11640 | 0 |
| 140 | 20241128 | 164800 | 1886743180 | 11640 | 11640 | 11640 | 11640 | 0 |
| 141 | 20241128 | 164700 | 1886743180 | 11640 | 11640 | 11640 | 11640 | 0 |
| 142 | 20241128 | 164600 | 1886743180 | 11640 | 11640 | 11640 | 11640 | 0 |
| 143 | 20241128 | 164500 | 1886743180 | 11640 | 11640 | 11640 | 11640 | 0 |
| 144 | 20241128 | 164400 | 1886743180 | 11640 | 11640 | 11640 | 11640 | 0 |
| 145 | 20241128 | 164300 | 1886743180 | 11640 | 11640 | 11640 | 11640 | 0 |
| 146 | 20241128 | 164200 | 1886743180 | 11640 | 11640 | 11640 | 11640 | 0 |
| 147 | 20241128 | 164100 | 1886743180 | 11640 | 11640 | 11640 | 11640 | 0 |
| 148 | 20241128 | 164000 | 1886743180 | 11640 | 11640 | 11640 | 11640 | 0 |
| 149 | 20241128 | 163900 | 1886743180 | 11640 | 11640 | 11640 | 11640 | 0 |
| 150 | 20241128 | 163800 | 1886743180 | 11640 | 11640 | 11640 | 11640 | 0 |
| 151 | 20241128 | 163700 | 1886743180 | 11640 | 11640 | 11640 | 11640 | 0 |
| 152 | 20241128 | 163600 | 1886743180 | 11640 | 11640 | 11640 | 11640 | 4529 |
| 153 | 20241128 | 163500 | 1886743180 | 11640 | 11640 | 11640 | 11640 | 0 |
| 154 | 20241128 | 163400 | 1886743180 | 11640 | 11640 | 11640 | 11640 | 0 |
| 155 | 20241128 | 163300 | 1886743180 | 11640 | 11640 | 11640 | 11640 | 0 |
| 156 | 20241128 | 163200 | 1886743180 | 11640 | 11640 | 11640 | 11640 | 0 |
| 157 | 20241128 | 163100 | 1886743180 | 11640 | 11640 | 11640 | 11640 | 0 |
| 158 | 20241128 | 163000 | 1886743180 | 11640 | 11640 | 11640 | 11640 | 0 |
| 159 | 20241128 | 162900 | 1886743180 | 11640 | 11640 | 11640 | 11640 | 0 |
| 160 | 20241128 | 162800 | 1886743180 | 11640 | 11640 | 11640 | 11640 | 0 |
| 161 | 20241128 | 162700 | 1886743180 | 11640 | 11640 | 11640 | 11640 | 0 |
| 162 | 20241128 | 162600 | 1886743180 | 11640 | 11640 | 11640 | 11640 | 0 |
| 163 | 20241128 | 162500 | 1886743180 | 11640 | 11640 | 11640 | 11640 | 0 |
| 164 | 20241128 | 162400 | 1886743180 | 11640 | 11640 | 11640 | 11640 | 0 |
| 165 | 20241128 | 162300 | 1886743180 | 11640 | 11640 | 11640 | 11640 | 0 |
| 166 | 20241128 | 162200 | 1886743180 | 11640 | 11640 | 11640 | 11640 | 0 |
| 167 | 20241128 | 162100 | 1886743180 | 11640 | 11640 | 11640 | 11640 | 0 |
| 168 | 20241128 | 162000 | 1886743180 | 11640 | 11640 | 11640 | 11640 | 0 |
| 169 | 20241128 | 161900 | 1886743180 | 11640 | 11640 | 11640 | 11640 | 0 |
| 170 | 20241128 | 161800 | 1886743180 | 11640 | 11640 | 11640 | 11640 | 0 |
| 171 | 20241128 | 161700 | 1886743180 | 11640 | 11640 | 11640 | 11640 | 0 |
| 172 | 20241128 | 161600 | 1886743180 | 11640 | 11640 | 11640 | 11640 | 0 |
| 173 | 20241128 | 161500 | 1886743180 | 11640 | 11640 | 11640 | 11640 | 0 |
| 174 | 20241128 | 161400 | 1886743180 | 11640 | 11640 | 11640 | 11640 | 0 |
| 175 | 20241128 | 161300 | 1886743180 | 11640 | 11640 | 11640 | 11640 | 0 |
| 176 | 20241128 | 161200 | 1886743180 | 11640 | 11640 | 11640 | 11640 | 0 |
| 177 | 20241128 | 161100 | 1886743180 | 11640 | 11640 | 11640 | 11640 | 0 |
| 178 | 20241128 | 161000 | 1886743180 | 11640 | 11640 | 11640 | 11640 | 0 |
| 179 | 20241128 | 160900 | 1886743180 | 11640 | 11640 | 11640 | 11640 | 0 |
| 180 | 20241128 | 160800 | 1886743180 | 11640 | 11640 | 11640 | 11640 | 0 |
| 181 | 20241128 | 160700 | 1886743180 | 11640 | 11640 | 11640 | 11640 | 0 |
| 182 | 20241128 | 160600 | 1886743180 | 11640 | 11640 | 11640 | 11640 | 4529 |
| 183 | 20241128 | 160500 | 1886743180 | 11640 | 11640 | 11640 | 11640 | 0 |
| 184 | 20241128 | 160400 | 1886743180 | 11640 | 11640 | 11640 | 11640 | 0 |
| 185 | 20241128 | 160300 | 1886743180 | 11640 | 11640 | 11640 | 11640 | 0 |
| 186 | 20241128 | 160200 | 1886743180 | 11640 | 11640 | 11640 | 11640 | 0 |
| 187 | 20241128 | 160100 | 1886743180 | 11640 | 11640 | 11640 | 11640 | 0 |
| 188 | 20241128 | 160000 | 1886743180 | 11640 | 11640 | 11640 | 11640 | 0 |
| 189 | 20241128 | 155900 | 1886743180 | 11640 | 11640 | 11640 | 11640 | 0 |
| 190 | 20241128 | 155800 | 1886743180 | 11640 | 11640 | 11640 | 11640 | 0 |
| 191 | 20241128 | 155700 | 1886743180 | 11640 | 11640 | 11640 | 11640 | 0 |
| 192 | 20241128 | 155600 | 1886743180 | 11640 | 11640 | 11640 | 11640 | 0 |
| 193 | 20241128 | 155500 | 1886743180 | 11640 | 11640 | 11640 | 11640 | 0 |
| 194 | 20241128 | 155400 | 1886743180 | 11640 | 11640 | 11640 | 11640 | 0 |
| 195 | 20241128 | 155300 | 1886743180 | 11640 | 11640 | 11640 | 11640 | 0 |
| 196 | 20241128 | 155200 | 1886743180 | 11640 | 11640 | 11640 | 11640 | 0 |
| 197 | 20241128 | 155100 | 1886743180 | 11640 | 11640 | 11640 | 11640 | 0 |
| 198 | 20241128 | 155000 | 1886743180 | 11640 | 11640 | 11640 | 11640 | 0 |
| 199 | 20241128 | 154900 | 1886743180 | 11640 | 11640 | 11640 | 11640 | 0 |
| 200 | 20241128 | 154800 | 1886743180 | 11640 | 11640 | 11640 | 11640 | 0 |
| 201 | 20241128 | 154700 | 1886743180 | 11640 | 11640 | 11640 | 11640 | 0 |
| 202 | 20241128 | 154600 | 1886743180 | 11640 | 11640 | 11640 | 11640 | 0 |
| 203 | 20241128 | 154500 | 1886743180 | 11640 | 11640 | 11640 | 11640 | 0 |
| 204 | 20241128 | 154400 | 1886743180 | 11640 | 11640 | 11640 | 11640 | 0 |
| 205 | 20241128 | 154300 | 1886743180 | 11640 | 11640 | 11640 | 11640 | 0 |
| 206 | 20241128 | 154200 | 1886743180 | 11640 | 11640 | 11640 | 11640 | 0 |
| 207 | 20241128 | 154100 | 1886743180 | 11640 | 11640 | 11640 | 11640 | 0 |
| 208 | 20241128 | 154000 | 1886743180 | 11640 | 11640 | 11640 | 11640 | 0 |
| 209 | 20241128 | 153900 | 1886743180 | 11640 | 11640 | 11640 | 11640 | 0 |
| 210 | 20241128 | 153800 | 1886743180 | 11640 | 11640 | 11640 | 11640 | 0 |
| 211 | 20241128 | 153700 | 1886743180 | 11640 | 11640 | 11640 | 11640 | 0 |
| 212 | 20241128 | 153600 | 1886743180 | 11640 | 11640 | 11640 | 11640 | 4529 |
| 213 | 20241128 | 153500 | 1886743180 | 11640 | 11640 | 11640 | 11640 | 0 |
| 214 | 20241128 | 153400 | 1886743180 | 11640 | 11640 | 11640 | 11640 | 0 |
| 215 | 20241128 | 153300 | 1886743180 | 11640 | 11640 | 11640 | 11640 | 0 |
| 216 | 20241128 | 153200 | 1886743180 | 11640 | 11640 | 11640 | 11640 | 0 |
| 217 | 20241128 | 153100 | 1886743180 | 11640 | 11640 | 11640 | 11640 | 0 |
| 218 | 20241128 | 153000 | 1886743180 | 11640 | 11640 | 11640 | 11640 | 4529 |
| 219 | 20241128 | 152900 | 1834025620 | 11590 | 11590 | 11590 | 11590 | 0 |
| 220 | 20241128 | 152800 | 1834025620 | 11590 | 11590 | 11590 | 11590 | 0 |
| 221 | 20241128 | 152700 | 1834025620 | 11590 | 11590 | 11590 | 11590 | 0 |
| 222 | 20241128 | 152600 | 1834025620 | 11590 | 11590 | 11590 | 11590 | 0 |
| 223 | 20241128 | 152500 | 1834025620 | 11590 | 11590 | 11590 | 11590 | 0 |
| 224 | 20241128 | 152400 | 1834025620 | 11590 | 11590 | 11590 | 11590 | 0 |
| 225 | 20241128 | 152300 | 1834025620 | 11590 | 11590 | 11590 | 11590 | 0 |
| 226 | 20241128 | 152200 | 1834025620 | 11590 | 11590 | 11590 | 11590 | 0 |
| 227 | 20241128 | 152100 | 1834025620 | 11590 | 11590 | 11590 | 11590 | 0 |
| 228 | 20241128 | 152000 | 1834025620 | 11590 | 11590 | 11590 | 11590 | 0 |
| 229 | 20241128 | 151900 | 1834025620 | 11590 | 11580 | 11590 | 11580 | 43 |
| 230 | 20241128 | 151800 | 1833527500 | 11590 | 11570 | 11590 | 11560 | 150 |
| 231 | 20241128 | 151700 | 1831790910 | 11590 | 11590 | 11590 | 11590 | 3 |
| 232 | 20241128 | 151600 | 1831756140 | 11600 | 11580 | 11600 | 11560 | 693 |
| 233 | 20241128 | 151500 | 1823723220 | 11590 | 11600 | 11600 | 11590 | 325 |
| 234 | 20241128 | 151400 | 1819953370 | 11600 | 11600 | 11600 | 11600 | 22 |
| 235 | 20241128 | 151300 | 1819698170 | 11600 | 11600 | 11600 | 11580 | 716 |
| 236 | 20241128 | 151200 | 1811402570 | 11600 | 11580 | 11610 | 11580 | 157 |
| 237 | 20241128 | 151100 | 1809582120 | 11580 | 11630 | 11630 | 11580 | 44 |
| 238 | 20241128 | 151000 | 1809071740 | 11580 | 11630 | 11630 | 11580 | 122 |
| 239 | 20241128 | 150900 | 1807656330 | 11580 | 11640 | 11640 | 11580 | 305 |
| 240 | 20241128 | 150800 | 1804116580 | 11640 | 11630 | 11640 | 11630 | 75 |
| 241 | 20241128 | 150700 | 1803243640 | 11640 | 11650 | 11650 | 11640 | 512 |
| 242 | 20241128 | 150600 | 1797278940 | 11650 | 11650 | 11650 | 11610 | 336 |
| 243 | 20241128 | 150500 | 1793374450 | 11650 | 11650 | 11670 | 11650 | 1093 |
| 244 | 20241128 | 150400 | 1780624180 | 11650 | 11620 | 11650 | 11590 | 1589 |
| 245 | 20241128 | 150300 | 1762130440 | 11630 | 11580 | 11630 | 11580 | 447 |
| 246 | 20241128 | 150200 | 1756950170 | 11580 | 11580 | 11580 | 11580 | 102 |
| 247 | 20241128 | 150100 | 1755769010 | 11590 | 11590 | 11590 | 11590 | 3 |
| 248 | 20241128 | 150000 | 1755734240 | 11590 | 11590 | 11590 | 11580 | 87 |
| 249 | 20241128 | 145900 | 1754725940 | 11590 | 11590 | 11590 | 11590 | 3 |
| 250 | 20241128 | 145800 | 1754691170 | 11590 | 11590 | 11590 | 11570 | 208 |
| 251 | 20241128 | 145700 | 1752283620 | 11580 | 11600 | 11600 | 11580 | 182 |
| 252 | 20241128 | 145600 | 1750174600 | 11600 | 11590 | 11600 | 11560 | 782 |
| 253 | 20241128 | 145500 | 1741107960 | 11600 | 11570 | 11600 | 11570 | 23 |
| 254 | 20241128 | 145400 | 1740841760 | 11570 | 11600 | 11600 | 11570 | 81 |
| 255 | 20241128 | 145300 | 1739903570 | 11600 | 11600 | 11600 | 11600 | 11 |
| 256 | 20241128 | 145200 | 1739775970 | 11600 | 11600 | 11600 | 11600 | 14 |
| 257 | 20241128 | 145100 | 1739613570 | 11650 | 11650 | 11650 | 11650 | 0 |
| 258 | 20241128 | 145000 | 1739613570 | 11650 | 11590 | 11650 | 11590 | 1702 |
| 259 | 20241128 | 144900 | 1719801130 | 11600 | 11610 | 11610 | 11600 | 327 |
| 260 | 20241128 | 144800 | 1716007150 | 11610 | 11600 | 11610 | 11590 | 267 |
| 261 | 20241128 | 144700 | 1712909970 | 11600 | 11600 | 11600 | 11600 | 486 |
| 262 | 20241128 | 144600 | 1707272370 | 11600 | 11600 | 11600 | 11590 | 45 |
| 263 | 20241128 | 144500 | 1706750570 | 11600 | 11600 | 11600 | 11600 | 12 |
| 264 | 20241128 | 144400 | 1706611370 | 11600 | 11600 | 11600 | 11600 | 118 |
| 265 | 20241128 | 144300 | 1705242570 | 11600 | 11600 | 11610 | 11600 | 604 |
| 266 | 20241128 | 144200 | 1698230730 | 11610 | 11610 | 11610 | 11610 | 8 |
| 267 | 20241128 | 144100 | 1698137850 | 11610 | 11600 | 11610 | 11600 | 334 |
| 268 | 20241128 | 144000 | 1694261350 | 11590 | 11590 | 11590 | 11590 | 0 |
| 269 | 20241128 | 143900 | 1694261350 | 11590 | 11590 | 11590 | 11590 | 2 |
| 270 | 20241128 | 143800 | 1694238170 | 11580 | 11580 | 11590 | 11580 | 401 |
| 271 | 20241128 | 143700 | 1689593930 | 11590 | 11590 | 11600 | 11580 | 68 |
| 272 | 20241128 | 143600 | 1688805850 | 11580 | 11600 | 11600 | 11580 | 167 |
| 273 | 20241128 | 143500 | 1686868670 | 11560 | 11600 | 11600 | 11560 | 46 |
| 274 | 20241128 | 143400 | 1686336630 | 11610 | 11610 | 11610 | 11610 | 0 |
| 275 | 20241128 | 143300 | 1686336630 | 11610 | 11560 | 11610 | 11560 | 55 |
| 276 | 20241128 | 143200 | 1685700680 | 11560 | 11620 | 11620 | 11550 | 209 |
| 277 | 20241128 | 143100 | 1683277560 | 11620 | 11620 | 11620 | 11620 | 2 |
| 278 | 20241128 | 143000 | 1683254320 | 11640 | 11640 | 11640 | 11530 | 912 |
| 279 | 20241128 | 142900 | 1672729840 | 11550 | 11560 | 11560 | 11550 | 1680 |
| 280 | 20241128 | 142800 | 1653322640 | 11560 | 11580 | 11630 | 11560 | 1456 |
| 281 | 20241128 | 142700 | 1636479810 | 11580 | 11680 | 11680 | 11580 | 1694 |
| 282 | 20241128 | 142600 | 1616826750 | 11680 | 11650 | 11680 | 11650 | 178 |
| 283 | 20241128 | 142500 | 1614750230 | 11650 | 11680 | 11690 | 11650 | 510 |
| 284 | 20241128 | 142400 | 1608794200 | 11680 | 11650 | 11690 | 11650 | 202 |
| 285 | 20241128 | 142300 | 1606436350 | 11650 | 11680 | 11690 | 11650 | 979 |
| 286 | 20241128 | 142200 | 1595005130 | 11680 | 11650 | 11680 | 11630 | 674 |
| 287 | 20241128 | 142100 | 1587141350 | 11680 | 11650 | 11700 | 11650 | 325 |
| 288 | 20241128 | 142000 | 1583349110 | 11660 | 11680 | 11700 | 11660 | 1826 |
| 289 | 20241128 | 141900 | 1561994310 | 11690 | 11630 | 11700 | 11630 | 4398 |
| 290 | 20241128 | 141800 | 1510706470 | 11630 | 11610 | 11630 | 11610 | 529 |
| 291 | 20241128 | 141700 | 1504559330 | 11610 | 11600 | 11620 | 11600 | 859 |
| 292 | 20241128 | 141600 | 1494580170 | 11610 | 11590 | 11610 | 11590 | 3486 |
| 293 | 20241128 | 141500 | 1454153890 | 11590 | 11590 | 11600 | 11570 | 375 |
| 294 | 20241128 | 141400 | 1449809350 | 11550 | 11540 | 11560 | 11540 | 85 |
| 295 | 20241128 | 141300 | 1448828290 | 11590 | 11590 | 11590 | 11590 | 654 |
| 296 | 20241128 | 141200 | 1441248430 | 11580 | 11590 | 11590 | 11580 | 248 |
| 297 | 20241128 | 141100 | 1438375590 | 11540 | 11590 | 11590 | 11540 | 44 |
| 298 | 20241128 | 141000 | 1437866480 | 11580 | 11580 | 11580 | 11580 | 2000 |
| 299 | 20241128 | 140900 | 1414706480 | 11580 | 11580 | 11580 | 11580 | 3 |
| 300 | 20241128 | 140800 | 1414671740 | 11580 | 11580 | 11580 | 11580 | 1 |
| 301 | 20241128 | 140700 | 1414660160 | 11580 | 11580 | 11580 | 11580 | 2 |
| 302 | 20241128 | 140600 | 1414637000 | 11560 | 11560 | 11560 | 11560 | 553 |
| 303 | 20241128 | 140500 | 1408244320 | 11560 | 11560 | 11560 | 11550 | 68 |
| 304 | 20241128 | 140400 | 1407458870 | 11560 | 11560 | 11560 | 11560 | 458 |
| 305 | 20241128 | 140300 | 1402164390 | 11590 | 11590 | 11590 | 11570 | 2157 |
| 306 | 20241128 | 140200 | 1377166310 | 11590 | 11600 | 11600 | 11590 | 108 |
| 307 | 20241128 | 140100 | 1375913560 | 11600 | 11590 | 11600 | 11570 | 1677 |
| 308 | 20241128 | 140000 | 1356460990 | 11590 | 11580 | 11600 | 11560 | 3636 |
| 309 | 20241128 | 135900 | 1314304050 | 11580 | 11560 | 11580 | 11560 | 12 |
| 310 | 20241128 | 135800 | 1314165290 | 11560 | 11570 | 11570 | 11530 | 68 |
| 311 | 20241128 | 135700 | 1313379050 | 11560 | 11590 | 11590 | 11560 | 587 |
| 312 | 20241128 | 135600 | 1306587080 | 11590 | 11560 | 11600 | 11560 | 8982 |
| 313 | 20241128 | 135500 | 1202552720 | 11560 | 11520 | 11560 | 11520 | 6 |
| 314 | 20241128 | 135400 | 1202483560 | 11560 | 11550 | 11560 | 11550 | 1172 |
| 315 | 20241128 | 135300 | 1188937090 | 11550 | 11550 | 11550 | 11550 | 3 |
| 316 | 20241128 | 135200 | 1188902440 | 11550 | 11550 | 11550 | 11550 | 103 |
| 317 | 20241128 | 135100 | 1187712790 | 11550 | 11550 | 11570 | 11550 | 292 |
| 318 | 20241128 | 135000 | 1184336440 | 11560 | 11550 | 11570 | 11550 | 718 |
| 319 | 20241128 | 134900 | 1176040190 | 11540 | 11510 | 11540 | 11510 | 2434 |
| 320 | 20241128 | 134800 | 1147976230 | 11500 | 11480 | 11500 | 11480 | 1708 |
| 321 | 20241128 | 134700 | 1128344610 | 11490 | 11490 | 11490 | 11490 | 26 |
| 322 | 20241128 | 134600 | 1128045870 | 11480 | 11480 | 11480 | 11480 | 10 |
| 323 | 20241128 | 134500 | 1127931070 | 11470 | 11470 | 11470 | 11470 | 53 |
| 324 | 20241128 | 134400 | 1127323160 | 11460 | 11460 | 11460 | 11460 | 321 |
| 325 | 20241128 | 134300 | 1123644500 | 11470 | 11470 | 11470 | 11460 | 299 |
| 326 | 20241128 | 134200 | 1120215870 | 11490 | 11490 | 11490 | 11490 | 0 |
| 327 | 20241128 | 134100 | 1120215870 | 11490 | 11490 | 11490 | 11490 | 3 |
| 328 | 20241128 | 134000 | 1120181400 | 11470 | 11480 | 11480 | 11470 | 2 |
| 329 | 20241128 | 133900 | 1120158450 | 11490 | 11490 | 11490 | 11490 | 29 |
| 330 | 20241128 | 133800 | 1119825240 | 11490 | 11490 | 11490 | 11490 | 74 |
| 331 | 20241128 | 133700 | 1118974980 | 11490 | 11470 | 11490 | 11470 | 499 |
| 332 | 20241128 | 133600 | 1113251390 | 11490 | 11500 | 11500 | 11490 | 14 |
| 333 | 20241128 | 133500 | 1113090510 | 11500 | 11500 | 11500 | 11500 | 0 |
| 334 | 20241128 | 133400 | 1113090510 | 11500 | 11500 | 11500 | 11500 | 3 |
| 335 | 20241128 | 133300 | 1113056010 | 11500 | 11500 | 11500 | 11500 | 0 |
| 336 | 20241128 | 133200 | 1113056010 | 11500 | 11510 | 11510 | 11500 | 915 |
| 337 | 20241128 | 133100 | 1102533490 | 11510 | 11510 | 11510 | 11510 | 131 |
| 338 | 20241128 | 133000 | 1101025680 | 11510 | 11510 | 11510 | 11510 | 289 |
| 339 | 20241128 | 132900 | 1097699290 | 11500 | 11470 | 11500 | 11470 | 4713 |
| 340 | 20241128 | 132800 | 1043532270 | 11470 | 11470 | 11470 | 11470 | 16 |
| 341 | 20241128 | 132700 | 1043348750 | 11460 | 11460 | 11460 | 11460 | 170 |
| 342 | 20241128 | 132600 | 1041400550 | 11460 | 11460 | 11460 | 11460 | 7 |
| 343 | 20241128 | 132500 | 1041320330 | 11460 | 11450 | 11460 | 11440 | 1116 |
| 344 | 20241128 | 132400 | 1028533130 | 11450 | 11450 | 11450 | 11430 | 14 |
| 345 | 20241128 | 132300 | 1028373030 | 11450 | 11450 | 11450 | 11450 | 250 |
| 346 | 20241128 | 132200 | 1025510530 | 11450 | 11450 | 11450 | 11450 | 298 |
| 347 | 20241128 | 132100 | 1022098430 | 11450 | 11450 | 11450 | 11450 | 3 |
| 348 | 20241128 | 132000 | 1022064080 | 11440 | 11440 | 11440 | 11440 | 0 |
| 349 | 20241128 | 131900 | 1022064080 | 11440 | 11430 | 11440 | 11430 | 502 |
| 350 | 20241128 | 131800 | 1016321470 | 11440 | 11440 | 11440 | 11440 | 0 |
| 351 | 20241128 | 131700 | 1016321470 | 11440 | 11440 | 11440 | 11440 | 3 |
| 352 | 20241128 | 131600 | 1016287150 | 11440 | 11440 | 11440 | 11440 | 30 |
| 353 | 20241128 | 131500 | 1015943950 | 11450 | 11450 | 11450 | 11450 | 69 |
| 354 | 20241128 | 131400 | 1015153900 | 11450 | 11450 | 11450 | 11450 | 0 |
| 355 | 20241128 | 131300 | 1015153900 | 11450 | 11450 | 11450 | 11450 | 3 |
| 356 | 20241128 | 131200 | 1015119550 | 11420 | 11420 | 11420 | 11420 | 0 |
| 357 | 20241128 | 131100 | 1015119550 | 11420 | 11420 | 11420 | 11420 | 83 |
| 358 | 20241128 | 131000 | 1014171690 | 11420 | 11440 | 11440 | 11420 | 266 |
| 359 | 20241128 | 130900 | 1011133910 | 11440 | 11440 | 11440 | 11440 | 1 |
| 360 | 20241128 | 130800 | 1011122470 | 11420 | 11440 | 11440 | 11420 | 7 |
| 361 | 20241128 | 130700 | 1011042490 | 11450 | 11450 | 11450 | 11450 | 0 |
| 362 | 20241128 | 130600 | 1011042490 | 11450 | 11450 | 11450 | 11450 | 182 |
| 363 | 20241128 | 130500 | 1008958590 | 11450 | 11440 | 11450 | 11440 | 45 |
| 364 | 20241128 | 130400 | 1008443390 | 11450 | 11440 | 11450 | 11440 | 7 |
| 365 | 20241128 | 130300 | 1008363260 | 11450 | 11450 | 11450 | 11450 | 0 |
| 366 | 20241128 | 130200 | 1008363260 | 11450 | 11420 | 11450 | 11420 | 14 |
| 367 | 20241128 | 130100 | 1008203290 | 11420 | 11420 | 11420 | 11420 | 7 |
| 368 | 20241128 | 130000 | 1008123350 | 11420 | 11420 | 11450 | 11420 | 27 |
| 369 | 20241128 | 125900 | 1007814950 | 11420 | 11450 | 11450 | 11420 | 13 |
| 370 | 20241128 | 125800 | 1007666370 | 11450 | 11450 | 11450 | 11450 | 1 |
| 371 | 20241128 | 125700 | 1007654920 | 11460 | 11460 | 11460 | 11460 | 0 |
| 372 | 20241128 | 125600 | 1007654920 | 11460 | 11460 | 11460 | 11460 | 82 |
| 373 | 20241128 | 125500 | 1006715200 | 11460 | 11460 | 11460 | 11460 | 2 |
| 374 | 20241128 | 125400 | 1006692280 | 11460 | 11460 | 11460 | 11460 | 0 |
| 375 | 20241128 | 125300 | 1006692280 | 11460 | 11460 | 11460 | 11460 | 13 |
| 376 | 20241128 | 125200 | 1006543300 | 11420 | 11420 | 11420 | 11420 | 5 |
| 377 | 20241128 | 125100 | 1006486200 | 11460 | 11470 | 11470 | 11460 | 7 |
| 378 | 20241128 | 125000 | 1006405960 | 11460 | 11460 | 11460 | 11460 | 13 |
| 379 | 20241128 | 124900 | 1006256980 | 11450 | 11450 | 11450 | 11450 | 12 |
| 380 | 20241128 | 124800 | 1006119580 | 11450 | 11450 | 11450 | 11450 | 0 |
| 381 | 20241128 | 124700 | 1006119580 | 11450 | 11450 | 11450 | 11450 | 2 |
| 382 | 20241128 | 124600 | 1006096680 | 11450 | 11450 | 11450 | 11450 | 0 |
| 383 | 20241128 | 124500 | 1006096680 | 11450 | 11450 | 11450 | 11450 | 3 |
| 384 | 20241128 | 124400 | 1006062330 | 11430 | 11420 | 11430 | 11420 | 453 |
| 385 | 20241128 | 124300 | 1000884770 | 11420 | 11420 | 11420 | 11420 | 2 |
| 386 | 20241128 | 124200 | 1000861930 | 11430 | 11430 | 11430 | 11420 | 403 |
| 387 | 20241128 | 124100 | 996258020 | 11430 | 11420 | 11430 | 11420 | 23 |
| 388 | 20241128 | 124000 | 995995330 | 11420 | 11430 | 11430 | 11420 | 106 |
| 389 | 20241128 | 123900 | 994783760 | 11430 | 11420 | 11430 | 11420 | 2 |
| 390 | 20241128 | 123800 | 994760910 | 11430 | 11430 | 11430 | 11430 | 53 |
| 391 | 20241128 | 123700 | 994155120 | 11420 | 11420 | 11420 | 11420 | 28 |
| 392 | 20241128 | 123600 | 993835360 | 11420 | 11420 | 11420 | 11420 | 15 |
| 393 | 20241128 | 123500 | 993664060 | 11420 | 11420 | 11420 | 11420 | 70 |
| 394 | 20241128 | 123400 | 992864660 | 11420 | 11420 | 11420 | 11420 | 26 |
| 395 | 20241128 | 123300 | 992567740 | 11410 | 11410 | 11410 | 11410 | 157 |
| 396 | 20241128 | 123200 | 990776370 | 11410 | 11400 | 11410 | 11400 | 187 |
| 397 | 20241128 | 123100 | 988644550 | 11400 | 11400 | 11400 | 11400 | 185 |
| 398 | 20241128 | 123000 | 986535550 | 11410 | 11410 | 11410 | 11410 | 3 |
| 399 | 20241128 | 122900 | 986501320 | 11410 | 11400 | 11410 | 11400 | 220 |
| 400 | 20241128 | 122800 | 983993220 | 11410 | 11410 | 11410 | 11410 | 2 |
| 401 | 20241128 | 122700 | 983970400 | 11410 | 11420 | 11420 | 11410 | 72 |
| 402 | 20241128 | 122600 | 983148860 | 11420 | 11420 | 11420 | 11420 | 0 |
| 403 | 20241128 | 122500 | 983148860 | 11420 | 11420 | 11420 | 11420 | 3 |
| 404 | 20241128 | 122400 | 983114600 | 11420 | 11420 | 11420 | 11420 | 0 |
| 405 | 20241128 | 122300 | 983114600 | 11420 | 11420 | 11420 | 11420 | 2 |
| 406 | 20241128 | 122200 | 983091760 | 11410 | 11410 | 11410 | 11410 | 90 |
| 407 | 20241128 | 122100 | 982064860 | 11410 | 11420 | 11420 | 11410 | 8 |
| 408 | 20241128 | 122000 | 981973550 | 11430 | 11430 | 11430 | 11430 | 0 |
| 409 | 20241128 | 121900 | 981973550 | 11430 | 11410 | 11430 | 11410 | 441 |
| 410 | 20241128 | 121800 | 976938440 | 11410 | 11410 | 11410 | 11410 | 2 |
| 411 | 20241128 | 121700 | 976915620 | 11410 | 11400 | 11410 | 11400 | 6 |
| 412 | 20241128 | 121600 | 976847190 | 11410 | 11410 | 11410 | 11410 | 275 |
| 413 | 20241128 | 121500 | 973709440 | 11420 | 11420 | 11420 | 11420 | 2 |
| 414 | 20241128 | 121400 | 973686600 | 11420 | 11430 | 11430 | 11420 | 308 |
| 415 | 20241128 | 121300 | 970169210 | 11420 | 11420 | 11420 | 11420 | 49 |
| 416 | 20241128 | 121200 | 969609630 | 11420 | 11430 | 11430 | 11420 | 3 |
| 417 | 20241128 | 121100 | 969575350 | 11430 | 11430 | 11430 | 11430 | 0 |
| 418 | 20241128 | 121000 | 969575350 | 11430 | 11430 | 11450 | 11430 | 79 |
| 419 | 20241128 | 120900 | 968672320 | 11450 | 11450 | 11450 | 11450 | 0 |
| 420 | 20241128 | 120800 | 968672320 | 11450 | 11450 | 11450 | 11450 | 5 |
| 421 | 20241128 | 120700 | 968615070 | 11450 | 11450 | 11450 | 11450 | 0 |
| 422 | 20241128 | 120600 | 968615070 | 11450 | 11430 | 11450 | 11430 | 431 |
| 423 | 20241128 | 120500 | 963681120 | 11450 | 11450 | 11450 | 11450 | 100 |
| 424 | 20241128 | 120400 | 962536120 | 11450 | 11450 | 11450 | 11450 | 49 |
| 425 | 20241128 | 120300 | 961975070 | 11450 | 11450 | 11450 | 11450 | 0 |
| 426 | 20241128 | 120200 | 961975070 | 11450 | 11440 | 11450 | 11420 | 111 |
| 427 | 20241128 | 120100 | 960706140 | 11460 | 11460 | 11460 | 11460 | 0 |
| 428 | 20241128 | 120000 | 960706140 | 11460 | 11460 | 11460 | 11460 | 5 |
| 429 | 20241128 | 115900 | 960648840 | 11460 | 11460 | 11460 | 11460 | 1 |
| 430 | 20241128 | 115800 | 960637380 | 11460 | 11460 | 11460 | 11460 | 0 |
| 431 | 20241128 | 115700 | 960637380 | 11460 | 11450 | 11460 | 11450 | 36 |
| 432 | 20241128 | 115600 | 960224910 | 11450 | 11450 | 11450 | 11450 | 0 |
| 433 | 20241128 | 115500 | 960224910 | 11450 | 11440 | 11450 | 11440 | 3 |
| 434 | 20241128 | 115400 | 960190570 | 11450 | 11450 | 11450 | 11450 | 0 |
| 435 | 20241128 | 115300 | 960190570 | 11450 | 11450 | 11450 | 11450 | 3 |
| 436 | 20241128 | 115200 | 960156220 | 11450 | 11450 | 11450 | 11450 | 10 |
| 437 | 20241128 | 115100 | 960041720 | 11450 | 11450 | 11450 | 11450 | 3 |
| 438 | 20241128 | 115000 | 960007370 | 11460 | 11460 | 11460 | 11460 | 9 |
| 439 | 20241128 | 114900 | 959904230 | 11460 | 11440 | 11460 | 11440 | 185 |
| 440 | 20241128 | 114800 | 957787770 | 11440 | 11440 | 11440 | 11440 | 2 |
| 441 | 20241128 | 114700 | 957764890 | 11440 | 11440 | 11440 | 11440 | 2 |
| 442 | 20241128 | 114600 | 957742010 | 11440 | 11440 | 11440 | 11440 | 3 |
| 443 | 20241128 | 114500 | 957707690 | 11430 | 11440 | 11440 | 11430 | 93 |
| 444 | 20241128 | 114400 | 956643820 | 11440 | 11470 | 11470 | 11440 | 14 |
| 445 | 20241128 | 114300 | 956483600 | 11480 | 11480 | 11480 | 11480 | 0 |
| 446 | 20241128 | 114200 | 956483600 | 11480 | 11480 | 11480 | 11480 | 3 |
| 447 | 20241128 | 114100 | 956449160 | 11480 | 11480 | 11480 | 11480 | 0 |
| 448 | 20241128 | 114000 | 956449160 | 11480 | 11480 | 11480 | 11480 | 4 |
| 449 | 20241128 | 113900 | 956403240 | 11480 | 11480 | 11480 | 11480 | 0 |
| 450 | 20241128 | 113800 | 956403240 | 11480 | 11480 | 11480 | 11480 | 405 |
| 451 | 20241128 | 113700 | 951753840 | 11480 | 11480 | 11480 | 11480 | 0 |
| 452 | 20241128 | 113600 | 951753840 | 11480 | 11430 | 11480 | 11430 | 343 |
| 453 | 20241128 | 113500 | 947833250 | 11430 | 11480 | 11480 | 11430 | 37 |
| 454 | 20241128 | 113400 | 947408740 | 11490 | 11480 | 11490 | 11480 | 13 |
| 455 | 20241128 | 113300 | 947259470 | 11490 | 11490 | 11490 | 11490 | 22 |
| 456 | 20241128 | 113200 | 947006690 | 11470 | 11470 | 11470 | 11470 | 1 |
| 457 | 20241128 | 113100 | 946995220 | 11480 | 11490 | 11490 | 11480 | 181 |
| 458 | 20241128 | 113000 | 944916890 | 11470 | 11460 | 11470 | 11460 | 130 |
| 459 | 20241128 | 112900 | 943427060 | 11450 | 11450 | 11450 | 11450 | 32 |
| 460 | 20241128 | 112800 | 943060660 | 11440 | 11440 | 11440 | 11440 | 39 |
| 461 | 20241128 | 112700 | 942614500 | 11440 | 11400 | 11440 | 11400 | 745 |
| 462 | 20241128 | 112600 | 934113350 | 11400 | 11400 | 11400 | 11400 | 394 |
| 463 | 20241128 | 112500 | 929621750 | 11410 | 11440 | 11440 | 11410 | 732 |
| 464 | 20241128 | 112400 | 921269530 | 11430 | 11430 | 11430 | 11430 | 1 |
| 465 | 20241128 | 112300 | 921258100 | 11430 | 11430 | 11430 | 11420 | 778 |
| 466 | 20241128 | 112200 | 912371720 | 11430 | 11450 | 11450 | 11430 | 860 |
| 467 | 20241128 | 112100 | 902531400 | 11460 | 11450 | 11460 | 11450 | 379 |
| 468 | 20241128 | 112000 | 898191070 | 11460 | 11460 | 11460 | 11460 | 1 |
| 469 | 20241128 | 111900 | 898179610 | 11500 | 11450 | 11500 | 11450 | 28 |
| 470 | 20241128 | 111800 | 897858910 | 11450 | 11500 | 11500 | 11450 | 84 |
| 471 | 20241128 | 111700 | 896896960 | 11450 | 11490 | 11500 | 11450 | 793 |
| 472 | 20241128 | 111600 | 887782530 | 11490 | 11490 | 11490 | 11490 | 143 |
| 473 | 20241128 | 111500 | 886139460 | 11500 | 11500 | 11500 | 11500 | 0 |
| 474 | 20241128 | 111400 | 886139460 | 11500 | 11500 | 11500 | 11500 | 3 |
| 475 | 20241128 | 111300 | 886104960 | 11500 | 11500 | 11500 | 11500 | 0 |
| 476 | 20241128 | 111200 | 886104960 | 11500 | 11500 | 11500 | 11500 | 2 |
| 477 | 20241128 | 111100 | 886081960 | 11500 | 11460 | 11500 | 11460 | 1083 |
| 478 | 20241128 | 111000 | 873633400 | 11470 | 11470 | 11470 | 11470 | 4 |
| 479 | 20241128 | 110900 | 873587520 | 11470 | 11470 | 11470 | 11470 | 2 |
| 480 | 20241128 | 110800 | 873564580 | 11480 | 11470 | 11480 | 11470 | 6 |
| 481 | 20241128 | 110700 | 873495740 | 11470 | 11470 | 11470 | 11470 | 0 |
| 482 | 20241128 | 110600 | 873495740 | 11470 | 11450 | 11470 | 11420 | 1000 |
| 483 | 20241128 | 110500 | 862069510 | 11470 | 11450 | 11470 | 11450 | 1092 |
| 484 | 20241128 | 110400 | 849564690 | 11460 | 11460 | 11460 | 11460 | 305 |
| 485 | 20241128 | 110300 | 846069390 | 11470 | 11500 | 11500 | 11470 | 369 |
| 486 | 20241128 | 110200 | 841836830 | 11480 | 11480 | 11480 | 11480 | 307 |
| 487 | 20241128 | 110100 | 838312470 | 11480 | 11500 | 11510 | 11480 | 118 |
| 488 | 20241128 | 110000 | 836955510 | 11500 | 11500 | 11500 | 11500 | 1 |
| 489 | 20241128 | 105900 | 836944010 | 11510 | 11490 | 11510 | 11470 | 229 |
| 490 | 20241128 | 105800 | 834316740 | 11510 | 11510 | 11510 | 11510 | 52 |
| 491 | 20241128 | 105700 | 833718220 | 11480 | 11500 | 11510 | 11480 | 353 |
| 492 | 20241128 | 105600 | 829665660 | 11500 | 11500 | 11500 | 11500 | 375 |
| 493 | 20241128 | 105500 | 825353160 | 11530 | 11510 | 11530 | 11510 | 103 |
| 494 | 20241128 | 105400 | 824167570 | 11500 | 11530 | 11530 | 11500 | 104 |
| 495 | 20241128 | 105300 | 822968780 | 11510 | 11510 | 11510 | 11510 | 311 |
| 496 | 20241128 | 105200 | 819389170 | 11510 | 11540 | 11540 | 11510 | 6 |
| 497 | 20241128 | 105100 | 819320050 | 11510 | 11520 | 11530 | 11510 | 354 |
| 498 | 20241128 | 105000 | 815242490 | 11540 | 11540 | 11540 | 11510 | 1466 |
| 499 | 20241128 | 104900 | 798337820 | 11540 | 11540 | 11540 | 11540 | 561 |
| 500 | 20241128 | 104800 | 791863880 | 11520 | 11530 | 11530 | 11520 | 1496 |
| 501 | 20241128 | 104700 | 774616000 | 11520 | 11500 | 11520 | 11500 | 3092 |
| 502 | 20241128 | 104600 | 739028390 | 11490 | 11470 | 11490 | 11470 | 1831 |
| 503 | 20241128 | 104500 | 717997790 | 11480 | 11480 | 11480 | 11480 | 0 |
| 504 | 20241128 | 104400 | 717997790 | 11480 | 11480 | 11480 | 11480 | 7 |
| 505 | 20241128 | 104300 | 717917430 | 11470 | 11470 | 11470 | 11470 | 0 |
| 506 | 20241128 | 104200 | 717917430 | 11470 | 11470 | 11470 | 11470 | 113 |
| 507 | 20241128 | 104100 | 716621320 | 11460 | 11450 | 11460 | 11450 | 997 |
| 508 | 20241128 | 104000 | 705195730 | 11450 | 11450 | 11450 | 11420 | 1074 |
| 509 | 20241128 | 103900 | 692905020 | 11450 | 11450 | 11450 | 11450 | 33 |
| 510 | 20241128 | 103800 | 692527170 | 11430 | 11430 | 11430 | 11430 | 268 |
| 511 | 20241128 | 103700 | 689463930 | 11430 | 11420 | 11430 | 11420 | 261 |
| 512 | 20241128 | 103600 | 686483300 | 11430 | 11430 | 11430 | 11430 | 38 |
| 513 | 20241128 | 103500 | 686048960 | 11450 | 11450 | 11450 | 11450 | 1 |
| 514 | 20241128 | 103400 | 686037510 | 11450 | 11470 | 11470 | 11450 | 96 |
| 515 | 20241128 | 103300 | 684938040 | 11470 | 11470 | 11470 | 11460 | 120 |
| 516 | 20241128 | 103200 | 683561730 | 11480 | 11470 | 11480 | 11460 | 250 |
| 517 | 20241128 | 103100 | 680694880 | 11470 | 11480 | 11480 | 11470 | 93 |
| 518 | 20241128 | 103000 | 679627750 | 11480 | 11460 | 11480 | 11460 | 41 |
| 519 | 20241128 | 102900 | 679157390 | 11460 | 11470 | 11480 | 11460 | 703 |
| 520 | 20241128 | 102800 | 671096680 | 11480 | 11470 | 11480 | 11460 | 260 |
| 521 | 20241128 | 102700 | 668116510 | 11480 | 11480 | 11480 | 11470 | 141 |
| 522 | 20241128 | 102600 | 666498930 | 11480 | 11480 | 11480 | 11480 | 19 |
| 523 | 20241128 | 102500 | 666280810 | 11480 | 11480 | 11480 | 11480 | 20 |
| 524 | 20241128 | 102400 | 666051210 | 11480 | 11480 | 11490 | 11480 | 321 |
| 525 | 20241128 | 102300 | 662366030 | 11480 | 11500 | 11500 | 11480 | 192 |
| 526 | 20241128 | 102200 | 660158850 | 11500 | 11480 | 11500 | 11470 | 2132 |
| 527 | 20241128 | 102100 | 635688530 | 11480 | 11490 | 11490 | 11480 | 706 |
| 528 | 20241128 | 102000 | 627579720 | 11490 | 11490 | 11500 | 11490 | 195 |
| 529 | 20241128 | 101900 | 625339060 | 11490 | 11490 | 11490 | 11490 | 204 |
| 530 | 20241128 | 101800 | 622995100 | 11490 | 11480 | 11490 | 11480 | 1108 |
| 531 | 20241128 | 101700 | 610269220 | 11480 | 11480 | 11480 | 11480 | 25 |
| 532 | 20241128 | 101600 | 609982220 | 11480 | 11470 | 11480 | 11470 | 110 |
| 533 | 20241128 | 101500 | 608719430 | 11480 | 11490 | 11490 | 11480 | 3 |
| 534 | 20241128 | 101400 | 608684970 | 11490 | 11490 | 11490 | 11490 | 41 |
| 535 | 20241128 | 101300 | 608213880 | 11490 | 11490 | 11490 | 11490 | 999 |
| 536 | 20241128 | 101200 | 596735370 | 11490 | 11480 | 11490 | 11480 | 49 |
| 537 | 20241128 | 101100 | 596172740 | 11480 | 11490 | 11490 | 11480 | 54 |
| 538 | 20241128 | 101000 | 595552790 | 11490 | 11480 | 11490 | 11470 | 72 |
| 539 | 20241128 | 100900 | 594726160 | 11490 | 11490 | 11490 | 11480 | 96 |
| 540 | 20241128 | 100800 | 593623800 | 11490 | 11480 | 11490 | 11480 | 71 |
| 541 | 20241128 | 100700 | 592808440 | 11490 | 11480 | 11490 | 11480 | 201 |
| 542 | 20241128 | 100600 | 590500950 | 11500 | 11500 | 11500 | 11490 | 87 |
| 543 | 20241128 | 100500 | 589501200 | 11490 | 11510 | 11510 | 11490 | 201 |
| 544 | 20241128 | 100400 | 587191690 | 11510 | 11500 | 11510 | 11500 | 187 |
| 545 | 20241128 | 100300 | 585039420 | 11510 | 11510 | 11510 | 11490 | 388 |
| 546 | 20241128 | 100200 | 580579560 | 11500 | 11510 | 11510 | 11500 | 83 |
| 547 | 20241128 | 100100 | 579624960 | 11520 | 11520 | 11520 | 11520 | 0 |
| 548 | 20241128 | 100000 | 579624960 | 11520 | 11490 | 11520 | 11490 | 52 |
| 549 | 20241128 | 095900 | 579026380 | 11480 | 11480 | 11480 | 11480 | 167 |
| 550 | 20241128 | 095800 | 577109220 | 11480 | 11500 | 11520 | 11480 | 1164 |
| 551 | 20241128 | 095700 | 563735580 | 11500 | 11520 | 11520 | 11500 | 92 |
| 552 | 20241128 | 095600 | 562676980 | 11520 | 11500 | 11520 | 11500 | 203 |
| 553 | 20241128 | 095500 | 560342260 | 11500 | 11530 | 11530 | 11500 | 288 |
| 554 | 20241128 | 095400 | 557027220 | 11530 | 11520 | 11530 | 11520 | 114 |
| 555 | 20241128 | 095300 | 555713300 | 11520 | 11490 | 11520 | 11490 | 544 |
| 556 | 20241128 | 095200 | 549453920 | 11520 | 11510 | 11520 | 11500 | 381 |
| 557 | 20241128 | 095100 | 545071290 | 11510 | 11500 | 11510 | 11500 | 404 |
| 558 | 20241128 | 095000 | 540421260 | 11490 | 11500 | 11510 | 11490 | 653 |
| 559 | 20241128 | 094900 | 532911140 | 11510 | 11500 | 11510 | 11490 | 125 |
| 560 | 20241128 | 094800 | 531473990 | 11510 | 11510 | 11510 | 11500 | 681 |
| 561 | 20241128 | 094700 | 523636300 | 11500 | 11480 | 11500 | 11470 | 1621 |
| 562 | 20241128 | 094600 | 505007230 | 11480 | 11460 | 11480 | 11460 | 1549 |
| 563 | 20241128 | 094500 | 487248020 | 11450 | 11450 | 11450 | 11450 | 49 |
| 564 | 20241128 | 094400 | 486686970 | 11460 | 11460 | 11460 | 11460 | 12 |
| 565 | 20241128 | 094300 | 486549450 | 11460 | 11460 | 11460 | 11460 | 402 |
| 566 | 20241128 | 094200 | 481942530 | 11420 | 11460 | 11470 | 11420 | 733 |
| 567 | 20241128 | 094100 | 473558250 | 11460 | 11450 | 11460 | 11420 | 413 |
| 568 | 20241128 | 094000 | 468836510 | 11460 | 11460 | 11460 | 11440 | 256 |
| 569 | 20241128 | 093900 | 465904430 | 11450 | 11460 | 11460 | 11450 | 72 |
| 570 | 20241128 | 093800 | 465079460 | 11450 | 11450 | 11450 | 11450 | 155 |
| 571 | 20241128 | 093700 | 463304710 | 11420 | 11420 | 11420 | 11420 | 0 |
| 572 | 20241128 | 093600 | 463304710 | 11420 | 11430 | 11430 | 11410 | 908 |
| 573 | 20241128 | 093500 | 452942840 | 11420 | 11420 | 11420 | 11410 | 107 |
| 574 | 20241128 | 093400 | 451721930 | 11430 | 11440 | 11440 | 11430 | 288 |
| 575 | 20241128 | 093300 | 448429910 | 11430 | 11450 | 11460 | 11430 | 363 |
| 576 | 20241128 | 093200 | 444274560 | 11450 | 11460 | 11460 | 11450 | 343 |
| 577 | 20241128 | 093100 | 440346510 | 11470 | 11460 | 11470 | 11450 | 212 |
| 578 | 20241128 | 093000 | 437915390 | 11470 | 11460 | 11470 | 11450 | 593 |
| 579 | 20241128 | 092900 | 431118420 | 11470 | 11480 | 11480 | 11470 | 1034 |
| 580 | 20241128 | 092800 | 419257800 | 11480 | 11500 | 11500 | 11480 | 1788 |
| 581 | 20241128 | 092700 | 398716170 | 11500 | 11530 | 11530 | 11500 | 1369 |
| 582 | 20241128 | 092600 | 382949240 | 11530 | 11520 | 11530 | 11500 | 355 |
| 583 | 20241128 | 092500 | 378856820 | 11530 | 11530 | 11530 | 11530 | 100 |
| 584 | 20241128 | 092400 | 377703820 | 11540 | 11570 | 11570 | 11540 | 777 |
| 585 | 20241128 | 092300 | 368715430 | 11570 | 11540 | 11570 | 11540 | 483 |
| 586 | 20241128 | 092200 | 363140660 | 11540 | 11580 | 11590 | 11540 | 210 |
| 587 | 20241128 | 092100 | 360712160 | 11580 | 11530 | 11580 | 11500 | 913 |
| 588 | 20241128 | 092000 | 350167180 | 11540 | 11550 | 11550 | 11530 | 644 |
| 589 | 20241128 | 091900 | 342734690 | 11550 | 11530 | 11560 | 11530 | 983 |
| 590 | 20241128 | 091800 | 331382730 | 11530 | 11520 | 11530 | 11500 | 192 |
| 591 | 20241128 | 091700 | 329170260 | 11500 | 11520 | 11540 | 11490 | 3114 |
| 592 | 20241128 | 091600 | 293283360 | 11520 | 11520 | 11520 | 11500 | 1503 |
| 593 | 20241128 | 091500 | 275982860 | 11520 | 11560 | 11560 | 11510 | 827 |
| 594 | 20241128 | 091400 | 266452900 | 11570 | 11550 | 11570 | 11510 | 1404 |
| 595 | 20241128 | 091300 | 250256610 | 11510 | 11400 | 11540 | 11390 | 6617 |
| 596 | 20241128 | 091200 | 174311510 | 11390 | 11410 | 11410 | 11390 | 154 |
| 597 | 20241128 | 091100 | 172556090 | 11410 | 11390 | 11410 | 11390 | 1088 |
| 598 | 20241128 | 091000 | 160159710 | 11390 | 11390 | 11390 | 11390 | 857 |
| 599 | 20241128 | 090900 | 150398480 | 11400 | 11400 | 11400 | 11390 | 708 |
| 600 | 20241128 | 090800 | 142330220 | 11450 | 11470 | 11470 | 11410 | 682 |
| 601 | 20241128 | 090700 | 134533080 | 11470 | 11450 | 11470 | 11440 | 1066 |
| 602 | 20241128 | 090600 | 122321210 | 11450 | 11390 | 11480 | 11380 | 5693 |
| 603 | 20241128 | 090500 | 57217600 | 11380 | 11350 | 11380 | 11280 | 2661 |
| 604 | 20241128 | 090400 | 26973430 | 11350 | 11280 | 11350 | 11280 | 727 |
| 605 | 20241128 | 090300 | 18735280 | 11280 | 11280 | 11280 | 11270 | 1610 |
| 606 | 20241128 | 090200 | 574710 | 11270 | 11210 | 11280 | 11210 | 25 |
| 607 | 20241128 | 090100 | 293010 | 11280 | 11280 | 11280 | 11280 | 13 |
| 608 | 20241128 | 090000 | 146370 | 11290 | 11210 | 11290 | 11210 | 13 |