29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241128 | 184100 | 1812121300 | 4320 | 4320 | 4320 | 4320 | 11646 |
| 3 | 20241128 | 184000 | 1812121300 | 4320 | 4320 | 4320 | 4320 | 0 |
| 4 | 20241128 | 183900 | 1812121300 | 4320 | 4320 | 4320 | 4320 | 0 |
| 5 | 20241128 | 183800 | 1812121300 | 4320 | 4320 | 4320 | 4320 | 0 |
| 6 | 20241128 | 183700 | 1812121300 | 4320 | 4320 | 4320 | 4320 | 0 |
| 7 | 20241128 | 183600 | 1812121300 | 4320 | 4320 | 4320 | 4320 | 0 |
| 8 | 20241128 | 183500 | 1812121300 | 4320 | 4320 | 4320 | 4320 | 0 |
| 9 | 20241128 | 183400 | 1812121300 | 4320 | 4320 | 4320 | 4320 | 0 |
| 10 | 20241128 | 183300 | 1812121300 | 4320 | 4320 | 4320 | 4320 | 0 |
| 11 | 20241128 | 183200 | 1812121300 | 4320 | 4320 | 4320 | 4320 | 0 |
| 12 | 20241128 | 183100 | 1812121300 | 4320 | 4320 | 4320 | 4320 | 0 |
| 13 | 20241128 | 183000 | 1812121300 | 4320 | 4320 | 4320 | 4320 | 0 |
| 14 | 20241128 | 182900 | 1812121300 | 4320 | 4320 | 4320 | 4320 | 0 |
| 15 | 20241128 | 182800 | 1812121300 | 4320 | 4320 | 4320 | 4320 | 0 |
| 16 | 20241128 | 182700 | 1812121300 | 4320 | 4320 | 4320 | 4320 | 0 |
| 17 | 20241128 | 182600 | 1812121300 | 4320 | 4320 | 4320 | 4320 | 0 |
| 18 | 20241128 | 182500 | 1812121300 | 4320 | 4320 | 4320 | 4320 | 0 |
| 19 | 20241128 | 182400 | 1812121300 | 4320 | 4320 | 4320 | 4320 | 0 |
| 20 | 20241128 | 182300 | 1812121300 | 4320 | 4320 | 4320 | 4320 | 0 |
| 21 | 20241128 | 182200 | 1812121300 | 4320 | 4320 | 4320 | 4320 | 0 |
| 22 | 20241128 | 182100 | 1812121300 | 4320 | 4320 | 4320 | 4320 | 0 |
| 23 | 20241128 | 182000 | 1812121300 | 4320 | 4320 | 4320 | 4320 | 0 |
| 24 | 20241128 | 181900 | 1812121300 | 4320 | 4320 | 4320 | 4320 | 0 |
| 25 | 20241128 | 181800 | 1812121300 | 4320 | 4320 | 4320 | 4320 | 0 |
| 26 | 20241128 | 181700 | 1812121300 | 4320 | 4320 | 4320 | 4320 | 0 |
| 27 | 20241128 | 181600 | 1812121300 | 4320 | 4320 | 4320 | 4320 | 0 |
| 28 | 20241128 | 181500 | 1812121300 | 4320 | 4320 | 4320 | 4320 | 0 |
| 29 | 20241128 | 181400 | 1812121300 | 4320 | 4320 | 4320 | 4320 | 0 |
| 30 | 20241128 | 181300 | 1812121300 | 4320 | 4320 | 4320 | 4320 | 0 |
| 31 | 20241128 | 181200 | 1812121300 | 4320 | 4320 | 4320 | 4320 | 0 |
| 32 | 20241128 | 181100 | 1812121300 | 4320 | 4320 | 4320 | 4320 | 11646 |
| 33 | 20241128 | 181000 | 1812121300 | 4320 | 4320 | 4320 | 4320 | 0 |
| 34 | 20241128 | 180900 | 1812121300 | 4320 | 4320 | 4320 | 4320 | 0 |
| 35 | 20241128 | 180800 | 1812121300 | 4320 | 4320 | 4320 | 4320 | 0 |
| 36 | 20241128 | 180700 | 1812121300 | 4320 | 4320 | 4320 | 4320 | 0 |
| 37 | 20241128 | 180600 | 1812121300 | 4320 | 4320 | 4320 | 4320 | 0 |
| 38 | 20241128 | 180500 | 1812121300 | 4320 | 4320 | 4320 | 4320 | 0 |
| 39 | 20241128 | 180400 | 1812121300 | 4320 | 4320 | 4320 | 4320 | 0 |
| 40 | 20241128 | 180300 | 1812121300 | 4320 | 4320 | 4320 | 4320 | 0 |
| 41 | 20241128 | 180200 | 1812121300 | 4320 | 4320 | 4320 | 4320 | 0 |
| 42 | 20241128 | 180100 | 1812121300 | 4320 | 4320 | 4320 | 4320 | 0 |
| 43 | 20241128 | 180000 | 1812121300 | 4320 | 4320 | 4320 | 4320 | 0 |
| 44 | 20241128 | 175900 | 1812121300 | 4320 | 4320 | 4320 | 4320 | 0 |
| 45 | 20241128 | 175800 | 1812121300 | 4320 | 4320 | 4320 | 4320 | 0 |
| 46 | 20241128 | 175700 | 1812121300 | 4320 | 4320 | 4320 | 4320 | 0 |
| 47 | 20241128 | 175600 | 1812121300 | 4320 | 4320 | 4320 | 4320 | 0 |
| 48 | 20241128 | 175500 | 1812121300 | 4320 | 4320 | 4320 | 4320 | 0 |
| 49 | 20241128 | 175400 | 1812121300 | 4320 | 4320 | 4320 | 4320 | 0 |
| 50 | 20241128 | 175300 | 1812121300 | 4320 | 4320 | 4320 | 4320 | 0 |
| 51 | 20241128 | 175200 | 1812121300 | 4320 | 4320 | 4320 | 4320 | 0 |
| 52 | 20241128 | 175100 | 1812121300 | 4320 | 4320 | 4320 | 4320 | 0 |
| 53 | 20241128 | 175000 | 1812121300 | 4320 | 4320 | 4320 | 4320 | 0 |
| 54 | 20241128 | 174900 | 1812121300 | 4320 | 4320 | 4320 | 4320 | 0 |
| 55 | 20241128 | 174800 | 1812121300 | 4320 | 4320 | 4320 | 4320 | 0 |
| 56 | 20241128 | 174700 | 1812121300 | 4320 | 4320 | 4320 | 4320 | 0 |
| 57 | 20241128 | 174600 | 1812121300 | 4320 | 4320 | 4320 | 4320 | 0 |
| 58 | 20241128 | 174500 | 1812121300 | 4320 | 4320 | 4320 | 4320 | 0 |
| 59 | 20241128 | 174400 | 1812121300 | 4320 | 4320 | 4320 | 4320 | 0 |
| 60 | 20241128 | 174300 | 1812121300 | 4320 | 4320 | 4320 | 4320 | 0 |
| 61 | 20241128 | 174200 | 1812121300 | 4320 | 4320 | 4320 | 4320 | 0 |
| 62 | 20241128 | 174100 | 1812121300 | 4320 | 4320 | 4320 | 4320 | 11646 |
| 63 | 20241128 | 174000 | 1812121300 | 4320 | 4320 | 4320 | 4320 | 0 |
| 64 | 20241128 | 173900 | 1812121300 | 4320 | 4320 | 4320 | 4320 | 0 |
| 65 | 20241128 | 173800 | 1812121300 | 4320 | 4320 | 4320 | 4320 | 0 |
| 66 | 20241128 | 173700 | 1812121300 | 4320 | 4320 | 4320 | 4320 | 0 |
| 67 | 20241128 | 173600 | 1812121300 | 4320 | 4320 | 4320 | 4320 | 0 |
| 68 | 20241128 | 173500 | 1812121300 | 4320 | 4320 | 4320 | 4320 | 0 |
| 69 | 20241128 | 173400 | 1812121300 | 4320 | 4320 | 4320 | 4320 | 0 |
| 70 | 20241128 | 173300 | 1812121300 | 4320 | 4320 | 4320 | 4320 | 0 |
| 71 | 20241128 | 173200 | 1812121300 | 4320 | 4320 | 4320 | 4320 | 0 |
| 72 | 20241128 | 173100 | 1812121300 | 4320 | 4320 | 4320 | 4320 | 0 |
| 73 | 20241128 | 173000 | 1812121300 | 4320 | 4320 | 4320 | 4320 | 0 |
| 74 | 20241128 | 172900 | 1812121300 | 4320 | 4320 | 4320 | 4320 | 0 |
| 75 | 20241128 | 172800 | 1812121300 | 4320 | 4320 | 4320 | 4320 | 0 |
| 76 | 20241128 | 172700 | 1812121300 | 4320 | 4320 | 4320 | 4320 | 0 |
| 77 | 20241128 | 172600 | 1812121300 | 4320 | 4320 | 4320 | 4320 | 0 |
| 78 | 20241128 | 172500 | 1812121300 | 4320 | 4320 | 4320 | 4320 | 0 |
| 79 | 20241128 | 172400 | 1812121300 | 4320 | 4320 | 4320 | 4320 | 0 |
| 80 | 20241128 | 172300 | 1812121300 | 4320 | 4320 | 4320 | 4320 | 0 |
| 81 | 20241128 | 172200 | 1812121300 | 4320 | 4320 | 4320 | 4320 | 0 |
| 82 | 20241128 | 172100 | 1812121300 | 4320 | 4320 | 4320 | 4320 | 0 |
| 83 | 20241128 | 172000 | 1812121300 | 4320 | 4320 | 4320 | 4320 | 0 |
| 84 | 20241128 | 171900 | 1812121300 | 4320 | 4320 | 4320 | 4320 | 0 |
| 85 | 20241128 | 171800 | 1812121300 | 4320 | 4320 | 4320 | 4320 | 0 |
| 86 | 20241128 | 171700 | 1812121300 | 4320 | 4320 | 4320 | 4320 | 0 |
| 87 | 20241128 | 171600 | 1812121300 | 4320 | 4320 | 4320 | 4320 | 0 |
| 88 | 20241128 | 171500 | 1812121300 | 4320 | 4320 | 4320 | 4320 | 0 |
| 89 | 20241128 | 171400 | 1812121300 | 4320 | 4320 | 4320 | 4320 | 0 |
| 90 | 20241128 | 171300 | 1812121300 | 4320 | 4320 | 4320 | 4320 | 0 |
| 91 | 20241128 | 171200 | 1812121300 | 4320 | 4320 | 4320 | 4320 | 0 |
| 92 | 20241128 | 171100 | 1812121300 | 4320 | 4320 | 4320 | 4320 | 11646 |
| 93 | 20241128 | 171000 | 1812121300 | 4320 | 4320 | 4320 | 4320 | 0 |
| 94 | 20241128 | 170900 | 1812121300 | 4320 | 4320 | 4320 | 4320 | 0 |
| 95 | 20241128 | 170800 | 1812121300 | 4320 | 4320 | 4320 | 4320 | 0 |
| 96 | 20241128 | 170700 | 1812121300 | 4320 | 4320 | 4320 | 4320 | 0 |
| 97 | 20241128 | 170600 | 1812121300 | 4320 | 4320 | 4320 | 4320 | 0 |
| 98 | 20241128 | 170500 | 1812121300 | 4320 | 4320 | 4320 | 4320 | 0 |
| 99 | 20241128 | 170400 | 1812121300 | 4320 | 4320 | 4320 | 4320 | 0 |
| 100 | 20241128 | 170300 | 1812121300 | 4320 | 4320 | 4320 | 4320 | 0 |
| 101 | 20241128 | 170200 | 1812121300 | 4320 | 4320 | 4320 | 4320 | 0 |
| 102 | 20241128 | 170100 | 1812121300 | 4320 | 4320 | 4320 | 4320 | 0 |
| 103 | 20241128 | 170000 | 1812121300 | 4320 | 4320 | 4320 | 4320 | 0 |
| 104 | 20241128 | 165900 | 1812121300 | 4320 | 4320 | 4320 | 4320 | 0 |
| 105 | 20241128 | 165800 | 1812121300 | 4320 | 4320 | 4320 | 4320 | 0 |
| 106 | 20241128 | 165700 | 1812121300 | 4320 | 4320 | 4320 | 4320 | 0 |
| 107 | 20241128 | 165600 | 1812121300 | 4320 | 4320 | 4320 | 4320 | 0 |
| 108 | 20241128 | 165500 | 1812121300 | 4320 | 4320 | 4320 | 4320 | 0 |
| 109 | 20241128 | 165400 | 1812121300 | 4320 | 4320 | 4320 | 4320 | 0 |
| 110 | 20241128 | 165300 | 1812121300 | 4320 | 4320 | 4320 | 4320 | 0 |
| 111 | 20241128 | 165200 | 1812121300 | 4320 | 4320 | 4320 | 4320 | 0 |
| 112 | 20241128 | 165100 | 1812121300 | 4320 | 4320 | 4320 | 4320 | 0 |
| 113 | 20241128 | 165000 | 1812121300 | 4320 | 4320 | 4320 | 4320 | 0 |
| 114 | 20241128 | 164900 | 1812121300 | 4320 | 4320 | 4320 | 4320 | 0 |
| 115 | 20241128 | 164800 | 1812121300 | 4320 | 4320 | 4320 | 4320 | 0 |
| 116 | 20241128 | 164700 | 1812121300 | 4320 | 4320 | 4320 | 4320 | 0 |
| 117 | 20241128 | 164600 | 1812121300 | 4320 | 4320 | 4320 | 4320 | 0 |
| 118 | 20241128 | 164500 | 1812121300 | 4320 | 4320 | 4320 | 4320 | 0 |
| 119 | 20241128 | 164400 | 1812121300 | 4320 | 4320 | 4320 | 4320 | 0 |
| 120 | 20241128 | 164300 | 1812121300 | 4320 | 4320 | 4320 | 4320 | 0 |
| 121 | 20241128 | 164200 | 1812121300 | 4320 | 4320 | 4320 | 4320 | 0 |
| 122 | 20241128 | 164100 | 1812121300 | 4320 | 4320 | 4320 | 4320 | 11646 |
| 123 | 20241128 | 164000 | 1812121300 | 4320 | 4320 | 4320 | 4320 | 0 |
| 124 | 20241128 | 163900 | 1812121300 | 4320 | 4320 | 4320 | 4320 | 0 |
| 125 | 20241128 | 163800 | 1812121300 | 4320 | 4320 | 4320 | 4320 | 0 |
| 126 | 20241128 | 163700 | 1812121300 | 4320 | 4320 | 4320 | 4320 | 0 |
| 127 | 20241128 | 163600 | 1812121300 | 4320 | 4320 | 4320 | 4320 | 0 |
| 128 | 20241128 | 163500 | 1812121300 | 4320 | 4320 | 4320 | 4320 | 0 |
| 129 | 20241128 | 163400 | 1812121300 | 4320 | 4320 | 4320 | 4320 | 0 |
| 130 | 20241128 | 163300 | 1812121300 | 4320 | 4320 | 4320 | 4320 | 0 |
| 131 | 20241128 | 163200 | 1812121300 | 4320 | 4320 | 4320 | 4320 | 0 |
| 132 | 20241128 | 163100 | 1812121300 | 4320 | 4320 | 4320 | 4320 | 0 |
| 133 | 20241128 | 163000 | 1812121300 | 4320 | 4320 | 4320 | 4320 | 0 |
| 134 | 20241128 | 162900 | 1812121300 | 4320 | 4320 | 4320 | 4320 | 0 |
| 135 | 20241128 | 162800 | 1812121300 | 4320 | 4320 | 4320 | 4320 | 0 |
| 136 | 20241128 | 162700 | 1812121300 | 4320 | 4320 | 4320 | 4320 | 0 |
| 137 | 20241128 | 162600 | 1812121300 | 4320 | 4320 | 4320 | 4320 | 0 |
| 138 | 20241128 | 162500 | 1812121300 | 4320 | 4320 | 4320 | 4320 | 0 |
| 139 | 20241128 | 162400 | 1812121300 | 4320 | 4320 | 4320 | 4320 | 0 |
| 140 | 20241128 | 162300 | 1812121300 | 4320 | 4320 | 4320 | 4320 | 0 |
| 141 | 20241128 | 162200 | 1812121300 | 4320 | 4320 | 4320 | 4320 | 0 |
| 142 | 20241128 | 162100 | 1812121300 | 4320 | 4320 | 4320 | 4320 | 0 |
| 143 | 20241128 | 162000 | 1812121300 | 4320 | 4320 | 4320 | 4320 | 0 |
| 144 | 20241128 | 161900 | 1812121300 | 4320 | 4320 | 4320 | 4320 | 0 |
| 145 | 20241128 | 161800 | 1812121300 | 4320 | 4320 | 4320 | 4320 | 0 |
| 146 | 20241128 | 161700 | 1812121300 | 4320 | 4320 | 4320 | 4320 | 0 |
| 147 | 20241128 | 161600 | 1812121300 | 4320 | 4320 | 4320 | 4320 | 0 |
| 148 | 20241128 | 161500 | 1812121300 | 4320 | 4320 | 4320 | 4320 | 0 |
| 149 | 20241128 | 161400 | 1812121300 | 4320 | 4320 | 4320 | 4320 | 0 |
| 150 | 20241128 | 161300 | 1812121300 | 4320 | 4320 | 4320 | 4320 | 0 |
| 151 | 20241128 | 161200 | 1812121300 | 4320 | 4320 | 4320 | 4320 | 0 |
| 152 | 20241128 | 161100 | 1812121300 | 4320 | 4320 | 4320 | 4320 | 11646 |
| 153 | 20241128 | 161000 | 1812121300 | 4320 | 4320 | 4320 | 4320 | 0 |
| 154 | 20241128 | 160900 | 1812121300 | 4320 | 4320 | 4320 | 4320 | 0 |
| 155 | 20241128 | 160800 | 1812121300 | 4320 | 4320 | 4320 | 4320 | 0 |
| 156 | 20241128 | 160700 | 1812121300 | 4320 | 4320 | 4320 | 4320 | 0 |
| 157 | 20241128 | 160600 | 1812121300 | 4320 | 4320 | 4320 | 4320 | 0 |
| 158 | 20241128 | 160500 | 1812121300 | 4320 | 4320 | 4320 | 4320 | 0 |
| 159 | 20241128 | 160400 | 1812121300 | 4320 | 4320 | 4320 | 4320 | 0 |
| 160 | 20241128 | 160300 | 1812121300 | 4320 | 4320 | 4320 | 4320 | 0 |
| 161 | 20241128 | 160200 | 1812121300 | 4320 | 4320 | 4320 | 4320 | 0 |
| 162 | 20241128 | 160100 | 1812121300 | 4320 | 4320 | 4320 | 4320 | 0 |
| 163 | 20241128 | 160000 | 1812121300 | 4320 | 4320 | 4320 | 4320 | 0 |
| 164 | 20241128 | 155900 | 1812121300 | 4320 | 4320 | 4320 | 4320 | 0 |
| 165 | 20241128 | 155800 | 1812121300 | 4320 | 4320 | 4320 | 4320 | 0 |
| 166 | 20241128 | 155700 | 1812121300 | 4320 | 4320 | 4320 | 4320 | 0 |
| 167 | 20241128 | 155600 | 1812121300 | 4320 | 4320 | 4320 | 4320 | 0 |
| 168 | 20241128 | 155500 | 1812121300 | 4320 | 4320 | 4320 | 4320 | 0 |
| 169 | 20241128 | 155400 | 1812121300 | 4320 | 4320 | 4320 | 4320 | 0 |
| 170 | 20241128 | 155300 | 1812121300 | 4320 | 4320 | 4320 | 4320 | 0 |
| 171 | 20241128 | 155200 | 1812121300 | 4320 | 4320 | 4320 | 4320 | 0 |
| 172 | 20241128 | 155100 | 1812121300 | 4320 | 4320 | 4320 | 4320 | 0 |
| 173 | 20241128 | 155000 | 1812121300 | 4320 | 4320 | 4320 | 4320 | 0 |
| 174 | 20241128 | 154900 | 1812121300 | 4320 | 4320 | 4320 | 4320 | 0 |
| 175 | 20241128 | 154800 | 1812121300 | 4320 | 4320 | 4320 | 4320 | 0 |
| 176 | 20241128 | 154700 | 1812121300 | 4320 | 4320 | 4320 | 4320 | 0 |
| 177 | 20241128 | 154600 | 1812121300 | 4320 | 4320 | 4320 | 4320 | 0 |
| 178 | 20241128 | 154500 | 1812121300 | 4320 | 4320 | 4320 | 4320 | 0 |
| 179 | 20241128 | 154400 | 1812121300 | 4320 | 4320 | 4320 | 4320 | 0 |
| 180 | 20241128 | 154300 | 1812121300 | 4320 | 4320 | 4320 | 4320 | 0 |
| 181 | 20241128 | 154200 | 1812121300 | 4320 | 4320 | 4320 | 4320 | 0 |
| 182 | 20241128 | 154100 | 1812121300 | 4320 | 4320 | 4320 | 4320 | 11646 |
| 183 | 20241128 | 154000 | 1812121300 | 4320 | 4320 | 4320 | 4320 | 0 |
| 184 | 20241128 | 153900 | 1812121300 | 4320 | 4320 | 4320 | 4320 | 0 |
| 185 | 20241128 | 153800 | 1812121300 | 4320 | 4320 | 4320 | 4320 | 0 |
| 186 | 20241128 | 153700 | 1812121300 | 4320 | 4320 | 4320 | 4320 | 0 |
| 187 | 20241128 | 153600 | 1812121300 | 4320 | 4320 | 4320 | 4320 | 0 |
| 188 | 20241128 | 153500 | 1812121300 | 4320 | 4320 | 4320 | 4320 | 0 |
| 189 | 20241128 | 153400 | 1812121300 | 4320 | 4320 | 4320 | 4320 | 0 |
| 190 | 20241128 | 153300 | 1812121300 | 4320 | 4320 | 4320 | 4320 | 0 |
| 191 | 20241128 | 153200 | 1812121300 | 4320 | 4320 | 4320 | 4320 | 0 |
| 192 | 20241128 | 153100 | 1812121300 | 4320 | 4320 | 4320 | 4320 | 0 |
| 193 | 20241128 | 153000 | 1812121300 | 4320 | 4320 | 4320 | 4320 | 11646 |
| 194 | 20241128 | 152900 | 1761810580 | 4315 | 4315 | 4315 | 4315 | 0 |
| 195 | 20241128 | 152800 | 1761810580 | 4315 | 4315 | 4315 | 4315 | 0 |
| 196 | 20241128 | 152700 | 1761810580 | 4315 | 4315 | 4315 | 4315 | 0 |
| 197 | 20241128 | 152600 | 1761810580 | 4315 | 4315 | 4315 | 4315 | 0 |
| 198 | 20241128 | 152500 | 1761810580 | 4315 | 4315 | 4315 | 4315 | 0 |
| 199 | 20241128 | 152400 | 1761810580 | 4315 | 4315 | 4315 | 4315 | 0 |
| 200 | 20241128 | 152300 | 1761810580 | 4315 | 4315 | 4315 | 4315 | 0 |
| 201 | 20241128 | 152200 | 1761810580 | 4315 | 4315 | 4315 | 4315 | 0 |
| 202 | 20241128 | 152100 | 1761810580 | 4315 | 4315 | 4315 | 4315 | 0 |
| 203 | 20241128 | 152000 | 1761810580 | 4315 | 4315 | 4315 | 4315 | 0 |
| 204 | 20241128 | 151900 | 1761810580 | 4315 | 4315 | 4320 | 4310 | 1881 |
| 205 | 20241128 | 151800 | 1753690390 | 4315 | 4315 | 4320 | 4315 | 425 |
| 206 | 20241128 | 151700 | 1751856460 | 4315 | 4315 | 4320 | 4315 | 1954 |
| 207 | 20241128 | 151600 | 1743420870 | 4310 | 4320 | 4320 | 4310 | 1021 |
| 208 | 20241128 | 151500 | 1739017715 | 4315 | 4320 | 4320 | 4305 | 428 |
| 209 | 20241128 | 151400 | 1737172245 | 4320 | 4315 | 4320 | 4305 | 2207 |
| 210 | 20241128 | 151300 | 1727644930 | 4315 | 4310 | 4315 | 4300 | 2955 |
| 211 | 20241128 | 151200 | 1714908585 | 4315 | 4315 | 4315 | 4315 | 368 |
| 212 | 20241128 | 151100 | 1713320665 | 4315 | 4315 | 4315 | 4315 | 407 |
| 213 | 20241128 | 151000 | 1711564460 | 4315 | 4310 | 4315 | 4305 | 879 |
| 214 | 20241128 | 150900 | 1707776915 | 4310 | 4300 | 4315 | 4295 | 2560 |
| 215 | 20241128 | 150800 | 1696764025 | 4295 | 4300 | 4300 | 4295 | 269 |
| 216 | 20241128 | 150700 | 1695607660 | 4300 | 4300 | 4300 | 4300 | 284 |
| 217 | 20241128 | 150600 | 1694386460 | 4300 | 4305 | 4305 | 4300 | 409 |
| 218 | 20241128 | 150500 | 1692627285 | 4305 | 4310 | 4310 | 4280 | 421 |
| 219 | 20241128 | 150400 | 1690819425 | 4310 | 4310 | 4310 | 4310 | 377 |
| 220 | 20241128 | 150300 | 1689194555 | 4310 | 4280 | 4310 | 4280 | 10644 |
| 221 | 20241128 | 150200 | 1643620625 | 4285 | 4290 | 4290 | 4285 | 702 |
| 222 | 20241128 | 150100 | 1640612055 | 4290 | 4305 | 4305 | 4285 | 5218 |
| 223 | 20241128 | 150000 | 1618211325 | 4310 | 4305 | 4310 | 4305 | 99 |
| 224 | 20241128 | 145900 | 1617784680 | 4305 | 4300 | 4310 | 4300 | 2203 |
| 225 | 20241128 | 145800 | 1608310545 | 4315 | 4315 | 4315 | 4315 | 297 |
| 226 | 20241128 | 145700 | 1607028990 | 4305 | 4310 | 4310 | 4305 | 630 |
| 227 | 20241128 | 145600 | 1604315510 | 4310 | 4310 | 4315 | 4310 | 164 |
| 228 | 20241128 | 145500 | 1603608665 | 4305 | 4315 | 4315 | 4305 | 512 |
| 229 | 20241128 | 145400 | 1601401635 | 4315 | 4315 | 4315 | 4315 | 429 |
| 230 | 20241128 | 145300 | 1599550500 | 4315 | 4310 | 4315 | 4310 | 632 |
| 231 | 20241128 | 145200 | 1596824700 | 4305 | 4315 | 4315 | 4305 | 305 |
| 232 | 20241128 | 145100 | 1595509925 | 4315 | 4315 | 4315 | 4305 | 756 |
| 233 | 20241128 | 145000 | 1592247885 | 4315 | 4315 | 4315 | 4305 | 338 |
| 234 | 20241128 | 144900 | 1590789795 | 4315 | 4310 | 4315 | 4310 | 413 |
| 235 | 20241128 | 144800 | 1589008755 | 4320 | 4320 | 4320 | 4320 | 350 |
| 236 | 20241128 | 144700 | 1587496755 | 4320 | 4315 | 4320 | 4315 | 336 |
| 237 | 20241128 | 144600 | 1586045725 | 4320 | 4315 | 4320 | 4315 | 284 |
| 238 | 20241128 | 144500 | 1584819955 | 4315 | 4310 | 4315 | 4310 | 523 |
| 239 | 20241128 | 144400 | 1582564640 | 4310 | 4310 | 4310 | 4310 | 252 |
| 240 | 20241128 | 144300 | 1581478520 | 4310 | 4315 | 4315 | 4310 | 528 |
| 241 | 20241128 | 144200 | 1579201565 | 4300 | 4315 | 4315 | 4300 | 643 |
| 242 | 20241128 | 144100 | 1576431335 | 4315 | 4310 | 4315 | 4310 | 260 |
| 243 | 20241128 | 144000 | 1575309625 | 4310 | 4310 | 4310 | 4310 | 457 |
| 244 | 20241128 | 143900 | 1573339955 | 4310 | 4305 | 4310 | 4305 | 382 |
| 245 | 20241128 | 143800 | 1571693785 | 4305 | 4310 | 4310 | 4305 | 416 |
| 246 | 20241128 | 143700 | 1569902015 | 4310 | 4310 | 4310 | 4310 | 742 |
| 247 | 20241128 | 143600 | 1566703995 | 4315 | 4315 | 4315 | 4315 | 471 |
| 248 | 20241128 | 143500 | 1564671630 | 4315 | 4315 | 4315 | 4310 | 493 |
| 249 | 20241128 | 143400 | 1562545720 | 4315 | 4315 | 4315 | 4315 | 383 |
| 250 | 20241128 | 143300 | 1560893075 | 4315 | 4305 | 4315 | 4305 | 232 |
| 251 | 20241128 | 143200 | 1559892045 | 4305 | 4315 | 4320 | 4305 | 807 |
| 252 | 20241128 | 143100 | 1556412655 | 4315 | 4320 | 4320 | 4310 | 324 |
| 253 | 20241128 | 143000 | 1555014200 | 4320 | 4320 | 4320 | 4315 | 421 |
| 254 | 20241128 | 142900 | 1553195485 | 4320 | 4315 | 4320 | 4315 | 320 |
| 255 | 20241128 | 142800 | 1551813585 | 4315 | 4320 | 4320 | 4315 | 1361 |
| 256 | 20241128 | 142700 | 1545935370 | 4320 | 4320 | 4320 | 4320 | 458 |
| 257 | 20241128 | 142600 | 1543956810 | 4320 | 4315 | 4320 | 4315 | 411 |
| 258 | 20241128 | 142500 | 1542182165 | 4315 | 4310 | 4315 | 4305 | 542 |
| 259 | 20241128 | 142400 | 1539845505 | 4315 | 4315 | 4315 | 4315 | 419 |
| 260 | 20241128 | 142300 | 1538037520 | 4315 | 4315 | 4315 | 4315 | 321 |
| 261 | 20241128 | 142200 | 1536652405 | 4315 | 4315 | 4315 | 4310 | 380 |
| 262 | 20241128 | 142100 | 1535012875 | 4315 | 4310 | 4315 | 4310 | 278 |
| 263 | 20241128 | 142000 | 1533814295 | 4310 | 4310 | 4315 | 4310 | 404 |
| 264 | 20241128 | 141900 | 1532073010 | 4310 | 4315 | 4315 | 4305 | 467 |
| 265 | 20241128 | 141800 | 1530060770 | 4315 | 4315 | 4315 | 4315 | 340 |
| 266 | 20241128 | 141700 | 1528593670 | 4315 | 4305 | 4315 | 4305 | 450 |
| 267 | 20241128 | 141600 | 1526654240 | 4305 | 4310 | 4310 | 4305 | 237 |
| 268 | 20241128 | 141500 | 1525633110 | 4310 | 4310 | 4310 | 4310 | 334 |
| 269 | 20241128 | 141400 | 1524193570 | 4310 | 4310 | 4310 | 4310 | 314 |
| 270 | 20241128 | 141300 | 1522840230 | 4310 | 4315 | 4315 | 4310 | 485 |
| 271 | 20241128 | 141200 | 1520749490 | 4315 | 4305 | 4315 | 4300 | 1109 |
| 272 | 20241128 | 141100 | 1515967960 | 4315 | 4310 | 4315 | 4310 | 489 |
| 273 | 20241128 | 141000 | 1513858640 | 4300 | 4310 | 4310 | 4300 | 92 |
| 274 | 20241128 | 140900 | 1513462140 | 4300 | 4310 | 4320 | 4300 | 498 |
| 275 | 20241128 | 140800 | 1511314375 | 4310 | 4315 | 4315 | 4310 | 416 |
| 276 | 20241128 | 140700 | 1509520745 | 4315 | 4315 | 4315 | 4310 | 500 |
| 277 | 20241128 | 140600 | 1507363970 | 4315 | 4315 | 4315 | 4315 | 398 |
| 278 | 20241128 | 140500 | 1505646600 | 4315 | 4305 | 4315 | 4305 | 402 |
| 279 | 20241128 | 140400 | 1503914540 | 4305 | 4315 | 4315 | 4305 | 352 |
| 280 | 20241128 | 140300 | 1502396990 | 4315 | 4315 | 4315 | 4315 | 399 |
| 281 | 20241128 | 140200 | 1500675305 | 4315 | 4315 | 4315 | 4310 | 406 |
| 282 | 20241128 | 140100 | 1498923425 | 4315 | 4310 | 4315 | 4310 | 402 |
| 283 | 20241128 | 140000 | 1497188845 | 4315 | 4315 | 4315 | 4310 | 777 |
| 284 | 20241128 | 135900 | 1493837780 | 4315 | 4315 | 4315 | 4315 | 276 |
| 285 | 20241128 | 135800 | 1492646840 | 4315 | 4310 | 4315 | 4310 | 329 |
| 286 | 20241128 | 135700 | 1491228110 | 4310 | 4310 | 4310 | 4310 | 495 |
| 287 | 20241128 | 135600 | 1489094660 | 4310 | 4305 | 4310 | 4305 | 1747 |
| 288 | 20241128 | 135500 | 1481571295 | 4300 | 4305 | 4305 | 4300 | 203 |
| 289 | 20241128 | 135400 | 1480697690 | 4305 | 4305 | 4305 | 4305 | 580 |
| 290 | 20241128 | 135300 | 1478200790 | 4305 | 4310 | 4310 | 4305 | 362 |
| 291 | 20241128 | 135200 | 1476641410 | 4310 | 4310 | 4310 | 4305 | 842 |
| 292 | 20241128 | 135100 | 1473015460 | 4310 | 4310 | 4310 | 4310 | 224 |
| 293 | 20241128 | 135000 | 1472050020 | 4310 | 4310 | 4310 | 4305 | 121 |
| 294 | 20241128 | 134900 | 1471528520 | 4310 | 4310 | 4310 | 4310 | 332 |
| 295 | 20241128 | 134800 | 1470097600 | 4305 | 4305 | 4305 | 4300 | 576 |
| 296 | 20241128 | 134700 | 1467618920 | 4305 | 4310 | 4310 | 4305 | 531 |
| 297 | 20241128 | 134600 | 1465332410 | 4310 | 4310 | 4310 | 4310 | 615 |
| 298 | 20241128 | 134500 | 1462681760 | 4310 | 4310 | 4310 | 4310 | 298 |
| 299 | 20241128 | 134400 | 1461397380 | 4305 | 4305 | 4305 | 4305 | 155 |
| 300 | 20241128 | 134300 | 1460730105 | 4305 | 4310 | 4310 | 4300 | 393 |
| 301 | 20241128 | 134200 | 1459037670 | 4305 | 4305 | 4305 | 4300 | 516 |
| 302 | 20241128 | 134100 | 1456817220 | 4305 | 4305 | 4305 | 4300 | 355 |
| 303 | 20241128 | 134000 | 1455289145 | 4305 | 4305 | 4305 | 4305 | 404 |
| 304 | 20241128 | 133900 | 1453549925 | 4300 | 4305 | 4305 | 4300 | 658 |
| 305 | 20241128 | 133800 | 1450718960 | 4305 | 4305 | 4305 | 4305 | 430 |
| 306 | 20241128 | 133700 | 1448867810 | 4310 | 4310 | 4310 | 4305 | 713 |
| 307 | 20241128 | 133600 | 1445797610 | 4310 | 4310 | 4310 | 4310 | 488 |
| 308 | 20241128 | 133500 | 1443694330 | 4300 | 4300 | 4300 | 4300 | 407 |
| 309 | 20241128 | 133400 | 1441944230 | 4300 | 4310 | 4310 | 4300 | 650 |
| 310 | 20241128 | 133300 | 1439149140 | 4310 | 4310 | 4310 | 4310 | 346 |
| 311 | 20241128 | 133200 | 1437657880 | 4310 | 4305 | 4310 | 4305 | 366 |
| 312 | 20241128 | 133100 | 1436081320 | 4305 | 4305 | 4305 | 4305 | 1556 |
| 313 | 20241128 | 133000 | 1429382740 | 4305 | 4305 | 4305 | 4300 | 597 |
| 314 | 20241128 | 132900 | 1426815110 | 4300 | 4300 | 4300 | 4300 | 673 |
| 315 | 20241128 | 132800 | 1423921210 | 4300 | 4295 | 4300 | 4285 | 728 |
| 316 | 20241128 | 132700 | 1420793605 | 4295 | 4295 | 4295 | 4295 | 542 |
| 317 | 20241128 | 132600 | 1418465715 | 4290 | 4290 | 4295 | 4285 | 479 |
| 318 | 20241128 | 132500 | 1416410680 | 4285 | 4290 | 4290 | 4285 | 398 |
| 319 | 20241128 | 132400 | 1414703305 | 4290 | 4285 | 4290 | 4285 | 80 |
| 320 | 20241128 | 132300 | 1414360110 | 4285 | 4285 | 4285 | 4285 | 413 |
| 321 | 20241128 | 132200 | 1412590405 | 4285 | 4285 | 4285 | 4285 | 386 |
| 322 | 20241128 | 132100 | 1410936395 | 4285 | 4285 | 4285 | 4285 | 301 |
| 323 | 20241128 | 132000 | 1409646610 | 4275 | 4285 | 4285 | 4275 | 459 |
| 324 | 20241128 | 131900 | 1407684375 | 4275 | 4275 | 4275 | 4275 | 434 |
| 325 | 20241128 | 131800 | 1405829025 | 4270 | 4275 | 4275 | 4270 | 30 |
| 326 | 20241128 | 131700 | 1405700825 | 4275 | 4275 | 4275 | 4265 | 2505 |
| 327 | 20241128 | 131600 | 1395007525 | 4275 | 4270 | 4275 | 4270 | 9 |
| 328 | 20241128 | 131500 | 1394969055 | 4275 | 4285 | 4290 | 4275 | 1824 |
| 329 | 20241128 | 131400 | 1387169640 | 4290 | 4290 | 4290 | 4290 | 1 |
| 330 | 20241128 | 131300 | 1387165350 | 4290 | 4290 | 4290 | 4290 | 9 |
| 331 | 20241128 | 131200 | 1387126740 | 4290 | 4295 | 4295 | 4290 | 240 |
| 332 | 20241128 | 131100 | 1386097090 | 4295 | 4295 | 4295 | 4295 | 9 |
| 333 | 20241128 | 131000 | 1386058435 | 4295 | 4280 | 4295 | 4280 | 12 |
| 334 | 20241128 | 130900 | 1386007060 | 4295 | 4280 | 4295 | 4280 | 156 |
| 335 | 20241128 | 130800 | 1385339245 | 4280 | 4290 | 4290 | 4275 | 3734 |
| 336 | 20241128 | 130700 | 1369341565 | 4300 | 4300 | 4300 | 4300 | 0 |
| 337 | 20241128 | 130600 | 1369341565 | 4300 | 4290 | 4300 | 4290 | 13 |
| 338 | 20241128 | 130500 | 1369285685 | 4285 | 4295 | 4295 | 4285 | 2662 |
| 339 | 20241128 | 130400 | 1357872095 | 4310 | 4310 | 4310 | 4310 | 10 |
| 340 | 20241128 | 130300 | 1357828995 | 4310 | 4310 | 4310 | 4310 | 1 |
| 341 | 20241128 | 130200 | 1357824685 | 4310 | 4295 | 4310 | 4295 | 496 |
| 342 | 20241128 | 130100 | 1355693480 | 4300 | 4300 | 4310 | 4300 | 549 |
| 343 | 20241128 | 130000 | 1353329280 | 4300 | 4310 | 4310 | 4300 | 12 |
| 344 | 20241128 | 125900 | 1353277570 | 4300 | 4305 | 4305 | 4300 | 2563 |
| 345 | 20241128 | 125800 | 1342256170 | 4310 | 4310 | 4310 | 4305 | 356 |
| 346 | 20241128 | 125700 | 1340723540 | 4310 | 4310 | 4310 | 4310 | 211 |
| 347 | 20241128 | 125600 | 1339814130 | 4310 | 4310 | 4310 | 4310 | 315 |
| 348 | 20241128 | 125500 | 1338456480 | 4305 | 4310 | 4310 | 4305 | 96 |
| 349 | 20241128 | 125400 | 1338042730 | 4305 | 4305 | 4310 | 4305 | 356 |
| 350 | 20241128 | 125300 | 1336509720 | 4305 | 4315 | 4315 | 4305 | 648 |
| 351 | 20241128 | 125200 | 1333713700 | 4315 | 4300 | 4315 | 4300 | 176 |
| 352 | 20241128 | 125100 | 1332955085 | 4300 | 4310 | 4310 | 4300 | 125 |
| 353 | 20241128 | 125000 | 1332416445 | 4300 | 4315 | 4315 | 4300 | 221 |
| 354 | 20241128 | 124900 | 1331464155 | 4315 | 4315 | 4315 | 4310 | 453 |
| 355 | 20241128 | 124800 | 1329510120 | 4315 | 4325 | 4325 | 4315 | 234 |
| 356 | 20241128 | 124700 | 1328498905 | 4325 | 4325 | 4325 | 4325 | 192 |
| 357 | 20241128 | 124600 | 1327668505 | 4325 | 4320 | 4325 | 4315 | 351 |
| 358 | 20241128 | 124500 | 1326151680 | 4320 | 4315 | 4320 | 4315 | 175 |
| 359 | 20241128 | 124400 | 1325396180 | 4315 | 4320 | 4320 | 4315 | 379 |
| 360 | 20241128 | 124300 | 1323759275 | 4320 | 4320 | 4325 | 4320 | 436 |
| 361 | 20241128 | 124200 | 1321875710 | 4330 | 4330 | 4330 | 4330 | 182 |
| 362 | 20241128 | 124100 | 1321087650 | 4330 | 4325 | 4330 | 4325 | 434 |
| 363 | 20241128 | 124000 | 1319209620 | 4325 | 4330 | 4330 | 4325 | 295 |
| 364 | 20241128 | 123900 | 1317933090 | 4330 | 4335 | 4335 | 4330 | 423 |
| 365 | 20241128 | 123800 | 1316100850 | 4330 | 4325 | 4335 | 4325 | 248 |
| 366 | 20241128 | 123700 | 1315025930 | 4325 | 4325 | 4325 | 4325 | 494 |
| 367 | 20241128 | 123600 | 1312889380 | 4325 | 4325 | 4330 | 4325 | 327 |
| 368 | 20241128 | 123500 | 1311474100 | 4325 | 4325 | 4325 | 4325 | 250 |
| 369 | 20241128 | 123400 | 1310392850 | 4335 | 4330 | 4335 | 4330 | 295 |
| 370 | 20241128 | 123300 | 1309115150 | 4330 | 4330 | 4330 | 4330 | 2304 |
| 371 | 20241128 | 123200 | 1299138830 | 4330 | 4320 | 4330 | 4320 | 2151 |
| 372 | 20241128 | 123100 | 1289825425 | 4325 | 4315 | 4325 | 4315 | 1318 |
| 373 | 20241128 | 123000 | 1284130155 | 4315 | 4310 | 4315 | 4310 | 10 |
| 374 | 20241128 | 122900 | 1284087010 | 4310 | 4320 | 4320 | 4310 | 455 |
| 375 | 20241128 | 122800 | 1282124990 | 4320 | 4320 | 4320 | 4320 | 183 |
| 376 | 20241128 | 122700 | 1281334430 | 4320 | 4320 | 4320 | 4320 | 375 |
| 377 | 20241128 | 122600 | 1279714430 | 4320 | 4320 | 4320 | 4320 | 304 |
| 378 | 20241128 | 122500 | 1278401150 | 4320 | 4320 | 4320 | 4320 | 441 |
| 379 | 20241128 | 122400 | 1276496030 | 4320 | 4320 | 4320 | 4315 | 250 |
| 380 | 20241128 | 122300 | 1275416045 | 4320 | 4320 | 4320 | 4310 | 1146 |
| 381 | 20241128 | 122200 | 1270470825 | 4320 | 4320 | 4320 | 4320 | 210 |
| 382 | 20241128 | 122100 | 1269563625 | 4320 | 4320 | 4320 | 4320 | 237 |
| 383 | 20241128 | 122000 | 1268539785 | 4310 | 4310 | 4310 | 4310 | 8 |
| 384 | 20241128 | 121900 | 1268505305 | 4310 | 4315 | 4330 | 4310 | 3879 |
| 385 | 20241128 | 121800 | 1251737115 | 4310 | 4320 | 4320 | 4310 | 98 |
| 386 | 20241128 | 121700 | 1251314705 | 4320 | 4310 | 4320 | 4310 | 841 |
| 387 | 20241128 | 121600 | 1247687795 | 4320 | 4320 | 4320 | 4310 | 374 |
| 388 | 20241128 | 121500 | 1246072145 | 4320 | 4320 | 4320 | 4320 | 190 |
| 389 | 20241128 | 121400 | 1245251345 | 4320 | 4315 | 4320 | 4315 | 981 |
| 390 | 20241128 | 121300 | 1241015010 | 4315 | 4310 | 4315 | 4305 | 717 |
| 391 | 20241128 | 121200 | 1237924525 | 4315 | 4315 | 4315 | 4305 | 295 |
| 392 | 20241128 | 121100 | 1236652000 | 4315 | 4310 | 4315 | 4310 | 438 |
| 393 | 20241128 | 121000 | 1234763530 | 4310 | 4320 | 4320 | 4310 | 318 |
| 394 | 20241128 | 120900 | 1233391770 | 4310 | 4310 | 4310 | 4310 | 495 |
| 395 | 20241128 | 120800 | 1231258320 | 4310 | 4320 | 4320 | 4310 | 392 |
| 396 | 20241128 | 120700 | 1229565550 | 4320 | 4320 | 4320 | 4320 | 1012 |
| 397 | 20241128 | 120600 | 1225193710 | 4320 | 4310 | 4320 | 4310 | 263 |
| 398 | 20241128 | 120500 | 1224057680 | 4310 | 4310 | 4310 | 4310 | 278 |
| 399 | 20241128 | 120400 | 1222859500 | 4310 | 4315 | 4315 | 4310 | 572 |
| 400 | 20241128 | 120300 | 1220391875 | 4315 | 4320 | 4320 | 4315 | 184 |
| 401 | 20241128 | 120200 | 1219597390 | 4320 | 4315 | 4320 | 4315 | 383 |
| 402 | 20241128 | 120100 | 1217943800 | 4315 | 4315 | 4315 | 4315 | 277 |
| 403 | 20241128 | 120000 | 1216748545 | 4315 | 4310 | 4315 | 4310 | 181 |
| 404 | 20241128 | 115900 | 1215968385 | 4310 | 4310 | 4315 | 4310 | 352 |
| 405 | 20241128 | 115800 | 1214451220 | 4310 | 4315 | 4315 | 4310 | 195 |
| 406 | 20241128 | 115700 | 1213610165 | 4315 | 4315 | 4315 | 4310 | 337 |
| 407 | 20241128 | 115600 | 1212157260 | 4300 | 4315 | 4315 | 4300 | 97 |
| 408 | 20241128 | 115500 | 1211739020 | 4315 | 4305 | 4315 | 4300 | 446 |
| 409 | 20241128 | 115400 | 1209817740 | 4305 | 4305 | 4305 | 4305 | 91 |
| 410 | 20241128 | 115300 | 1209425985 | 4300 | 4305 | 4305 | 4300 | 447 |
| 411 | 20241128 | 115200 | 1207502750 | 4305 | 4305 | 4305 | 4300 | 430 |
| 412 | 20241128 | 115100 | 1205652280 | 4305 | 4305 | 4305 | 4305 | 426 |
| 413 | 20241128 | 115000 | 1203818350 | 4300 | 4300 | 4300 | 4300 | 604 |
| 414 | 20241128 | 114900 | 1201221150 | 4300 | 4300 | 4300 | 4300 | 120 |
| 415 | 20241128 | 114800 | 1200705150 | 4295 | 4295 | 4295 | 4295 | 141 |
| 416 | 20241128 | 114700 | 1200099555 | 4295 | 4295 | 4295 | 4295 | 633 |
| 417 | 20241128 | 114600 | 1197380820 | 4295 | 4295 | 4295 | 4295 | 9 |
| 418 | 20241128 | 114500 | 1197342165 | 4295 | 4295 | 4295 | 4295 | 1245 |
| 419 | 20241128 | 114400 | 1191994890 | 4300 | 4305 | 4305 | 4300 | 394 |
| 420 | 20241128 | 114300 | 1190299800 | 4300 | 4300 | 4300 | 4300 | 372 |
| 421 | 20241128 | 114200 | 1188700200 | 4300 | 4295 | 4300 | 4295 | 327 |
| 422 | 20241128 | 114100 | 1187294150 | 4300 | 4300 | 4300 | 4295 | 358 |
| 423 | 20241128 | 114000 | 1185754825 | 4300 | 4310 | 4315 | 4300 | 2206 |
| 424 | 20241128 | 113900 | 1176266310 | 4310 | 4310 | 4310 | 4310 | 2015 |
| 425 | 20241128 | 113800 | 1167581660 | 4305 | 4295 | 4305 | 4295 | 1842 |
| 426 | 20241128 | 113700 | 1159658140 | 4295 | 4295 | 4295 | 4295 | 0 |
| 427 | 20241128 | 113600 | 1159658140 | 4295 | 4305 | 4305 | 4295 | 3119 |
| 428 | 20241128 | 113500 | 1146244230 | 4305 | 4305 | 4310 | 4305 | 207 |
| 429 | 20241128 | 113400 | 1145352180 | 4305 | 4310 | 4310 | 4300 | 2146 |
| 430 | 20241128 | 113300 | 1136118765 | 4310 | 4315 | 4315 | 4310 | 645 |
| 431 | 20241128 | 113200 | 1133338770 | 4310 | 4310 | 4310 | 4310 | 50 |
| 432 | 20241128 | 113100 | 1133123270 | 4310 | 4315 | 4320 | 4310 | 1184 |
| 433 | 20241128 | 113000 | 1128016615 | 4315 | 4315 | 4315 | 4315 | 170 |
| 434 | 20241128 | 112900 | 1127283065 | 4315 | 4325 | 4325 | 4315 | 1666 |
| 435 | 20241128 | 112800 | 1120089285 | 4325 | 4325 | 4325 | 4325 | 233 |
| 436 | 20241128 | 112700 | 1119081560 | 4320 | 4325 | 4325 | 4320 | 20 |
| 437 | 20241128 | 112600 | 1118995110 | 4320 | 4325 | 4325 | 4320 | 152 |
| 438 | 20241128 | 112500 | 1118338100 | 4325 | 4325 | 4325 | 4320 | 991 |
| 439 | 20241128 | 112400 | 1114055415 | 4325 | 4325 | 4325 | 4325 | 206 |
| 440 | 20241128 | 112300 | 1113164465 | 4320 | 4320 | 4325 | 4320 | 263 |
| 441 | 20241128 | 112200 | 1112028260 | 4320 | 4335 | 4335 | 4320 | 1216 |
| 442 | 20241128 | 112100 | 1106773655 | 4335 | 4335 | 4335 | 4325 | 516 |
| 443 | 20241128 | 112000 | 1104538895 | 4335 | 4330 | 4335 | 4325 | 192 |
| 444 | 20241128 | 111900 | 1103707545 | 4330 | 4330 | 4330 | 4325 | 843 |
| 445 | 20241128 | 111800 | 1100060120 | 4330 | 4340 | 4340 | 4330 | 378 |
| 446 | 20241128 | 111700 | 1098421755 | 4340 | 4340 | 4340 | 4340 | 179 |
| 447 | 20241128 | 111600 | 1097644895 | 4335 | 4335 | 4335 | 4335 | 390 |
| 448 | 20241128 | 111500 | 1095954245 | 4335 | 4340 | 4340 | 4330 | 425 |
| 449 | 20241128 | 111400 | 1094112670 | 4345 | 4335 | 4345 | 4335 | 239 |
| 450 | 20241128 | 111300 | 1093074845 | 4335 | 4335 | 4335 | 4330 | 101 |
| 451 | 20241128 | 111200 | 1092637035 | 4335 | 4335 | 4335 | 4330 | 259 |
| 452 | 20241128 | 111100 | 1091514320 | 4335 | 4350 | 4350 | 4335 | 536 |
| 453 | 20241128 | 111000 | 1089186455 | 4350 | 4355 | 4355 | 4350 | 385 |
| 454 | 20241128 | 110900 | 1087511220 | 4355 | 4350 | 4355 | 4350 | 462 |
| 455 | 20241128 | 110800 | 1085499895 | 4345 | 4340 | 4345 | 4340 | 24 |
| 456 | 20241128 | 110700 | 1085395630 | 4340 | 4340 | 4340 | 4340 | 1600 |
| 457 | 20241128 | 110600 | 1078451630 | 4355 | 4355 | 4360 | 4355 | 552 |
| 458 | 20241128 | 110500 | 1076047020 | 4355 | 4355 | 4355 | 4350 | 382 |
| 459 | 20241128 | 110400 | 1074384655 | 4350 | 4350 | 4350 | 4350 | 326 |
| 460 | 20241128 | 110300 | 1072966555 | 4350 | 4350 | 4350 | 4350 | 180 |
| 461 | 20241128 | 110200 | 1072183555 | 4345 | 4345 | 4345 | 4345 | 565 |
| 462 | 20241128 | 110100 | 1069728630 | 4340 | 4340 | 4340 | 4335 | 361 |
| 463 | 20241128 | 110000 | 1068161940 | 4345 | 4330 | 4345 | 4330 | 47 |
| 464 | 20241128 | 105900 | 1067958115 | 4345 | 4330 | 4345 | 4330 | 355 |
| 465 | 20241128 | 105800 | 1066419090 | 4330 | 4330 | 4345 | 4330 | 283 |
| 466 | 20241128 | 105700 | 1065192200 | 4330 | 4335 | 4345 | 4330 | 1434 |
| 467 | 20241128 | 105600 | 1058979695 | 4335 | 4340 | 4340 | 4335 | 689 |
| 468 | 20241128 | 105500 | 1055989580 | 4340 | 4350 | 4350 | 4335 | 952 |
| 469 | 20241128 | 105400 | 1051859705 | 4350 | 4350 | 4350 | 4350 | 223 |
| 470 | 20241128 | 105300 | 1050889655 | 4350 | 4365 | 4365 | 4350 | 1609 |
| 471 | 20241128 | 105200 | 1043879530 | 4360 | 4360 | 4360 | 4355 | 551 |
| 472 | 20241128 | 105100 | 1041477255 | 4355 | 4360 | 4360 | 4355 | 788 |
| 473 | 20241128 | 105000 | 1038041605 | 4360 | 4355 | 4360 | 4355 | 244 |
| 474 | 20241128 | 104900 | 1036977915 | 4355 | 4355 | 4355 | 4355 | 277 |
| 475 | 20241128 | 104800 | 1035771580 | 4355 | 4355 | 4355 | 4355 | 123 |
| 476 | 20241128 | 104700 | 1035235915 | 4350 | 4355 | 4360 | 4350 | 614 |
| 477 | 20241128 | 104600 | 1032562140 | 4355 | 4360 | 4360 | 4355 | 467 |
| 478 | 20241128 | 104500 | 1030528020 | 4360 | 4360 | 4360 | 4360 | 393 |
| 479 | 20241128 | 104400 | 1028814540 | 4360 | 4360 | 4360 | 4360 | 260 |
| 480 | 20241128 | 104300 | 1027680940 | 4355 | 4355 | 4355 | 4355 | 172 |
| 481 | 20241128 | 104200 | 1026931880 | 4355 | 4360 | 4360 | 4355 | 325 |
| 482 | 20241128 | 104100 | 1025515045 | 4360 | 4360 | 4360 | 4355 | 672 |
| 483 | 20241128 | 104000 | 1022585175 | 4360 | 4365 | 4365 | 4355 | 315 |
| 484 | 20241128 | 103900 | 1021210885 | 4365 | 4365 | 4365 | 4355 | 1633 |
| 485 | 20241128 | 103800 | 1014087015 | 4360 | 4360 | 4360 | 4355 | 4912 |
| 486 | 20241128 | 103700 | 992670705 | 4360 | 4360 | 4360 | 4360 | 211 |
| 487 | 20241128 | 103600 | 991750745 | 4360 | 4355 | 4360 | 4355 | 10270 |
| 488 | 20241128 | 103500 | 946974095 | 4360 | 4360 | 4360 | 4355 | 610 |
| 489 | 20241128 | 103400 | 944315770 | 4355 | 4350 | 4355 | 4335 | 1146 |
| 490 | 20241128 | 103300 | 939326170 | 4355 | 4355 | 4355 | 4350 | 518 |
| 491 | 20241128 | 103200 | 937072280 | 4335 | 4350 | 4350 | 4335 | 595 |
| 492 | 20241128 | 103100 | 934491575 | 4350 | 4350 | 4350 | 4350 | 193 |
| 493 | 20241128 | 103000 | 933652025 | 4350 | 4335 | 4355 | 4335 | 186 |
| 494 | 20241128 | 102900 | 932842750 | 4335 | 4355 | 4355 | 4335 | 1218 |
| 495 | 20241128 | 102800 | 927560360 | 4360 | 4345 | 4360 | 4345 | 1444 |
| 496 | 20241128 | 102700 | 921267805 | 4345 | 4355 | 4360 | 4345 | 2692 |
| 497 | 20241128 | 102600 | 909542650 | 4360 | 4365 | 4365 | 4355 | 982 |
| 498 | 20241128 | 102500 | 905260615 | 4365 | 4370 | 4370 | 4365 | 722 |
| 499 | 20241128 | 102400 | 902107570 | 4370 | 4370 | 4370 | 4365 | 1872 |
| 500 | 20241128 | 102300 | 893926935 | 4370 | 4365 | 4370 | 4365 | 1227 |
| 501 | 20241128 | 102200 | 888567285 | 4370 | 4370 | 4370 | 4365 | 380 |
| 502 | 20241128 | 102100 | 886906690 | 4370 | 4370 | 4370 | 4370 | 1777 |
| 503 | 20241128 | 102000 | 879141200 | 4370 | 4370 | 4370 | 4370 | 595 |
| 504 | 20241128 | 101900 | 876541050 | 4370 | 4365 | 4370 | 4365 | 1814 |
| 505 | 20241128 | 101800 | 868620000 | 4365 | 4365 | 4365 | 4345 | 2363 |
| 506 | 20241128 | 101700 | 858342915 | 4365 | 4360 | 4370 | 4360 | 654 |
| 507 | 20241128 | 101600 | 855488215 | 4365 | 4340 | 4365 | 4340 | 8196 |
| 508 | 20241128 | 101500 | 819843280 | 4345 | 4340 | 4345 | 4340 | 40 |
| 509 | 20241128 | 101400 | 819669655 | 4340 | 4340 | 4340 | 4335 | 1069 |
| 510 | 20241128 | 101300 | 815030825 | 4340 | 4340 | 4340 | 4340 | 215 |
| 511 | 20241128 | 101200 | 814097725 | 4345 | 4345 | 4345 | 4340 | 519 |
| 512 | 20241128 | 101100 | 811844540 | 4345 | 4350 | 4350 | 4345 | 486 |
| 513 | 20241128 | 101000 | 809730690 | 4350 | 4350 | 4350 | 4340 | 107 |
| 514 | 20241128 | 100900 | 809265380 | 4340 | 4355 | 4355 | 4340 | 354 |
| 515 | 20241128 | 100800 | 807726320 | 4355 | 4340 | 4355 | 4340 | 1891 |
| 516 | 20241128 | 100700 | 799507455 | 4340 | 4330 | 4340 | 4330 | 1668 |
| 517 | 20241128 | 100600 | 792278570 | 4330 | 4325 | 4330 | 4325 | 888 |
| 518 | 20241128 | 100500 | 788434000 | 4325 | 4330 | 4330 | 4325 | 238 |
| 519 | 20241128 | 100400 | 787404455 | 4330 | 4315 | 4330 | 4315 | 173 |
| 520 | 20241128 | 100300 | 786655960 | 4315 | 4320 | 4320 | 4315 | 1455 |
| 521 | 20241128 | 100200 | 780373140 | 4315 | 4320 | 4320 | 4315 | 346 |
| 522 | 20241128 | 100100 | 778879670 | 4315 | 4320 | 4320 | 4315 | 161 |
| 523 | 20241128 | 100000 | 778184355 | 4320 | 4315 | 4320 | 4315 | 2005 |
| 524 | 20241128 | 095900 | 769523955 | 4315 | 4310 | 4315 | 4310 | 1358 |
| 525 | 20241128 | 095800 | 763670925 | 4315 | 4320 | 4320 | 4310 | 1200 |
| 526 | 20241128 | 095700 | 758495335 | 4320 | 4325 | 4325 | 4320 | 3356 |
| 527 | 20241128 | 095600 | 743992905 | 4335 | 4335 | 4335 | 4330 | 437 |
| 528 | 20241128 | 095500 | 742098535 | 4335 | 4340 | 4340 | 4335 | 606 |
| 529 | 20241128 | 095400 | 739470585 | 4340 | 4335 | 4340 | 4335 | 368 |
| 530 | 20241128 | 095300 | 737874860 | 4335 | 4330 | 4335 | 4325 | 1104 |
| 531 | 20241128 | 095200 | 733093635 | 4325 | 4325 | 4330 | 4325 | 221 |
| 532 | 20241128 | 095100 | 732137725 | 4325 | 4325 | 4325 | 4325 | 140 |
| 533 | 20241128 | 095000 | 731532225 | 4325 | 4315 | 4325 | 4315 | 1239 |
| 534 | 20241128 | 094900 | 726179875 | 4315 | 4320 | 4325 | 4315 | 297 |
| 535 | 20241128 | 094800 | 724896660 | 4320 | 4320 | 4325 | 4320 | 516 |
| 536 | 20241128 | 094700 | 722666405 | 4320 | 4315 | 4320 | 4315 | 143 |
| 537 | 20241128 | 094600 | 722049305 | 4315 | 4320 | 4325 | 4315 | 340 |
| 538 | 20241128 | 094500 | 720579970 | 4310 | 4315 | 4320 | 4310 | 345 |
| 539 | 20241128 | 094400 | 719091680 | 4315 | 4320 | 4320 | 4310 | 1148 |
| 540 | 20241128 | 094300 | 714142130 | 4310 | 4315 | 4320 | 4310 | 1213 |
| 541 | 20241128 | 094200 | 708910900 | 4315 | 4325 | 4325 | 4315 | 195 |
| 542 | 20241128 | 094100 | 708068875 | 4320 | 4325 | 4325 | 4320 | 373 |
| 543 | 20241128 | 094000 | 706456725 | 4325 | 4325 | 4325 | 4320 | 455 |
| 544 | 20241128 | 093900 | 704488955 | 4325 | 4320 | 4325 | 4315 | 424 |
| 545 | 20241128 | 093800 | 702657080 | 4320 | 4315 | 4325 | 4315 | 323 |
| 546 | 20241128 | 093700 | 701262780 | 4315 | 4315 | 4330 | 4315 | 699 |
| 547 | 20241128 | 093600 | 698243040 | 4320 | 4320 | 4320 | 4315 | 115 |
| 548 | 20241128 | 093500 | 697746250 | 4315 | 4320 | 4320 | 4315 | 360 |
| 549 | 20241128 | 093400 | 696192800 | 4315 | 4310 | 4315 | 4300 | 568 |
| 550 | 20241128 | 093300 | 693746520 | 4310 | 4310 | 4320 | 4310 | 475 |
| 551 | 20241128 | 093200 | 691698360 | 4310 | 4315 | 4315 | 4305 | 2980 |
| 552 | 20241128 | 093100 | 678857985 | 4315 | 4325 | 4325 | 4315 | 6216 |
| 553 | 20241128 | 093000 | 652013365 | 4320 | 4325 | 4330 | 4320 | 1203 |
| 554 | 20241128 | 092900 | 646813100 | 4325 | 4330 | 4335 | 4325 | 341 |
| 555 | 20241128 | 092800 | 645337205 | 4335 | 4325 | 4335 | 4320 | 1737 |
| 556 | 20241128 | 092700 | 637810475 | 4325 | 4340 | 4340 | 4325 | 2745 |
| 557 | 20241128 | 092600 | 625921480 | 4340 | 4340 | 4345 | 4335 | 1066 |
| 558 | 20241128 | 092500 | 621296270 | 4345 | 4345 | 4350 | 4335 | 1195 |
| 559 | 20241128 | 092400 | 616105940 | 4350 | 4355 | 4360 | 4350 | 1822 |
| 560 | 20241128 | 092300 | 608178200 | 4355 | 4360 | 4375 | 4350 | 2167 |
| 561 | 20241128 | 092200 | 598742905 | 4365 | 4360 | 4370 | 4360 | 831 |
| 562 | 20241128 | 092100 | 595116570 | 4360 | 4360 | 4375 | 4360 | 1075 |
| 563 | 20241128 | 092000 | 590421350 | 4365 | 4355 | 4365 | 4355 | 455 |
| 564 | 20241128 | 091900 | 588438010 | 4360 | 4380 | 4380 | 4355 | 4329 |
| 565 | 20241128 | 091800 | 569523910 | 4395 | 4370 | 4395 | 4370 | 4805 |
| 566 | 20241128 | 091700 | 548484315 | 4370 | 4375 | 4375 | 4365 | 875 |
| 567 | 20241128 | 091600 | 544660270 | 4375 | 4375 | 4375 | 4365 | 116 |
| 568 | 20241128 | 091500 | 544152870 | 4375 | 4355 | 4375 | 4355 | 1269 |
| 569 | 20241128 | 091400 | 538610935 | 4355 | 4390 | 4390 | 4355 | 6464 |
| 570 | 20241128 | 091300 | 510349085 | 4390 | 4395 | 4400 | 4385 | 4941 |
| 571 | 20241128 | 091200 | 488648285 | 4390 | 4410 | 4410 | 4375 | 6995 |
| 572 | 20241128 | 091100 | 457953065 | 4420 | 4405 | 4450 | 4395 | 18289 |
| 573 | 20241128 | 091000 | 377236540 | 4405 | 4380 | 4405 | 4365 | 21069 |
| 574 | 20241128 | 090900 | 284767090 | 4375 | 4325 | 4390 | 4325 | 17994 |
| 575 | 20241128 | 090800 | 206454375 | 4330 | 4320 | 4330 | 4300 | 4005 |
| 576 | 20241128 | 090700 | 189130350 | 4300 | 4330 | 4345 | 4300 | 3880 |
| 577 | 20241128 | 090600 | 172304660 | 4330 | 4315 | 4345 | 4305 | 11154 |
| 578 | 20241128 | 090500 | 124113825 | 4315 | 4285 | 4340 | 4285 | 10314 |
| 579 | 20241128 | 090400 | 79609880 | 4285 | 4275 | 4300 | 4275 | 3793 |
| 580 | 20241128 | 090300 | 63333700 | 4285 | 4245 | 4290 | 4245 | 8880 |
| 581 | 20241128 | 090200 | 25393925 | 4250 | 4195 | 4250 | 4195 | 3861 |
| 582 | 20241128 | 090100 | 9063980 | 4195 | 4220 | 4220 | 4195 | 1541 |
| 583 | 20241128 | 090000 | 2564575 | 4200 | 4205 | 4205 | 4200 | 610 |