31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241128 | 193200 | 2248834220 | 3745 | 3745 | 3745 | 3745 | 24706 |
| 3 | 20241128 | 193100 | 2248834220 | 3745 | 3745 | 3745 | 3745 | 0 |
| 4 | 20241128 | 193000 | 2248834220 | 3745 | 3745 | 3745 | 3745 | 0 |
| 5 | 20241128 | 192900 | 2248834220 | 3745 | 3745 | 3745 | 3745 | 0 |
| 6 | 20241128 | 192800 | 2248834220 | 3745 | 3745 | 3745 | 3745 | 0 |
| 7 | 20241128 | 192700 | 2248834220 | 3745 | 3745 | 3745 | 3745 | 0 |
| 8 | 20241128 | 192600 | 2248834220 | 3745 | 3745 | 3745 | 3745 | 0 |
| 9 | 20241128 | 192500 | 2248834220 | 3745 | 3745 | 3745 | 3745 | 0 |
| 10 | 20241128 | 192400 | 2248834220 | 3745 | 3745 | 3745 | 3745 | 0 |
| 11 | 20241128 | 192300 | 2248834220 | 3745 | 3745 | 3745 | 3745 | 0 |
| 12 | 20241128 | 192200 | 2248834220 | 3745 | 3745 | 3745 | 3745 | 0 |
| 13 | 20241128 | 192100 | 2248834220 | 3745 | 3745 | 3745 | 3745 | 0 |
| 14 | 20241128 | 192000 | 2248834220 | 3745 | 3745 | 3745 | 3745 | 0 |
| 15 | 20241128 | 191900 | 2248834220 | 3745 | 3745 | 3745 | 3745 | 0 |
| 16 | 20241128 | 191800 | 2248834220 | 3745 | 3745 | 3745 | 3745 | 0 |
| 17 | 20241128 | 191700 | 2248834220 | 3745 | 3745 | 3745 | 3745 | 0 |
| 18 | 20241128 | 191600 | 2248834220 | 3745 | 3745 | 3745 | 3745 | 0 |
| 19 | 20241128 | 191500 | 2248834220 | 3745 | 3745 | 3745 | 3745 | 0 |
| 20 | 20241128 | 191400 | 2248834220 | 3745 | 3745 | 3745 | 3745 | 0 |
| 21 | 20241128 | 191300 | 2248834220 | 3745 | 3745 | 3745 | 3745 | 0 |
| 22 | 20241128 | 191200 | 2248834220 | 3745 | 3745 | 3745 | 3745 | 0 |
| 23 | 20241128 | 191100 | 2248834220 | 3745 | 3745 | 3745 | 3745 | 0 |
| 24 | 20241128 | 191000 | 2248834220 | 3745 | 3745 | 3745 | 3745 | 0 |
| 25 | 20241128 | 190900 | 2248834220 | 3745 | 3745 | 3745 | 3745 | 0 |
| 26 | 20241128 | 190800 | 2248834220 | 3745 | 3745 | 3745 | 3745 | 0 |
| 27 | 20241128 | 190700 | 2248834220 | 3745 | 3745 | 3745 | 3745 | 0 |
| 28 | 20241128 | 190600 | 2248834220 | 3745 | 3745 | 3745 | 3745 | 0 |
| 29 | 20241128 | 190500 | 2248834220 | 3745 | 3745 | 3745 | 3745 | 0 |
| 30 | 20241128 | 190400 | 2248834220 | 3745 | 3745 | 3745 | 3745 | 0 |
| 31 | 20241128 | 190300 | 2248834220 | 3745 | 3745 | 3745 | 3745 | 0 |
| 32 | 20241128 | 190200 | 2248834220 | 3745 | 3745 | 3745 | 3745 | 24706 |
| 33 | 20241128 | 190100 | 2248834220 | 3745 | 3745 | 3745 | 3745 | 0 |
| 34 | 20241128 | 190000 | 2248834220 | 3745 | 3745 | 3745 | 3745 | 0 |
| 35 | 20241128 | 185900 | 2248834220 | 3745 | 3745 | 3745 | 3745 | 0 |
| 36 | 20241128 | 185800 | 2248834220 | 3745 | 3745 | 3745 | 3745 | 0 |
| 37 | 20241128 | 185700 | 2248834220 | 3745 | 3745 | 3745 | 3745 | 0 |
| 38 | 20241128 | 185600 | 2248834220 | 3745 | 3745 | 3745 | 3745 | 0 |
| 39 | 20241128 | 185500 | 2248834220 | 3745 | 3745 | 3745 | 3745 | 0 |
| 40 | 20241128 | 185400 | 2248834220 | 3745 | 3745 | 3745 | 3745 | 0 |
| 41 | 20241128 | 185300 | 2248834220 | 3745 | 3745 | 3745 | 3745 | 0 |
| 42 | 20241128 | 185200 | 2248834220 | 3745 | 3745 | 3745 | 3745 | 0 |
| 43 | 20241128 | 185100 | 2248834220 | 3745 | 3745 | 3745 | 3745 | 0 |
| 44 | 20241128 | 185000 | 2248834220 | 3745 | 3745 | 3745 | 3745 | 0 |
| 45 | 20241128 | 184900 | 2248834220 | 3745 | 3745 | 3745 | 3745 | 0 |
| 46 | 20241128 | 184800 | 2248834220 | 3745 | 3745 | 3745 | 3745 | 0 |
| 47 | 20241128 | 184700 | 2248834220 | 3745 | 3745 | 3745 | 3745 | 0 |
| 48 | 20241128 | 184600 | 2248834220 | 3745 | 3745 | 3745 | 3745 | 0 |
| 49 | 20241128 | 184500 | 2248834220 | 3745 | 3745 | 3745 | 3745 | 0 |
| 50 | 20241128 | 184400 | 2248834220 | 3745 | 3745 | 3745 | 3745 | 0 |
| 51 | 20241128 | 184300 | 2248834220 | 3745 | 3745 | 3745 | 3745 | 0 |
| 52 | 20241128 | 184200 | 2248834220 | 3745 | 3745 | 3745 | 3745 | 0 |
| 53 | 20241128 | 184100 | 2248834220 | 3745 | 3745 | 3745 | 3745 | 0 |
| 54 | 20241128 | 184000 | 2248834220 | 3745 | 3745 | 3745 | 3745 | 0 |
| 55 | 20241128 | 183900 | 2248834220 | 3745 | 3745 | 3745 | 3745 | 0 |
| 56 | 20241128 | 183800 | 2248834220 | 3745 | 3745 | 3745 | 3745 | 0 |
| 57 | 20241128 | 183700 | 2248834220 | 3745 | 3745 | 3745 | 3745 | 0 |
| 58 | 20241128 | 183600 | 2248834220 | 3745 | 3745 | 3745 | 3745 | 0 |
| 59 | 20241128 | 183500 | 2248834220 | 3745 | 3745 | 3745 | 3745 | 0 |
| 60 | 20241128 | 183400 | 2248834220 | 3745 | 3745 | 3745 | 3745 | 0 |
| 61 | 20241128 | 183300 | 2248834220 | 3745 | 3745 | 3745 | 3745 | 0 |
| 62 | 20241128 | 183200 | 2248834220 | 3745 | 3745 | 3745 | 3745 | 24706 |
| 63 | 20241128 | 183100 | 2248834220 | 3745 | 3745 | 3745 | 3745 | 0 |
| 64 | 20241128 | 183000 | 2248834220 | 3745 | 3745 | 3745 | 3745 | 0 |
| 65 | 20241128 | 182900 | 2248834220 | 3745 | 3745 | 3745 | 3745 | 0 |
| 66 | 20241128 | 182800 | 2248834220 | 3745 | 3745 | 3745 | 3745 | 0 |
| 67 | 20241128 | 182700 | 2248834220 | 3745 | 3745 | 3745 | 3745 | 0 |
| 68 | 20241128 | 182600 | 2248834220 | 3745 | 3745 | 3745 | 3745 | 0 |
| 69 | 20241128 | 182500 | 2248834220 | 3745 | 3745 | 3745 | 3745 | 0 |
| 70 | 20241128 | 182400 | 2248834220 | 3745 | 3745 | 3745 | 3745 | 0 |
| 71 | 20241128 | 182300 | 2248834220 | 3745 | 3745 | 3745 | 3745 | 0 |
| 72 | 20241128 | 182200 | 2248834220 | 3745 | 3745 | 3745 | 3745 | 0 |
| 73 | 20241128 | 182100 | 2248834220 | 3745 | 3745 | 3745 | 3745 | 0 |
| 74 | 20241128 | 182000 | 2248834220 | 3745 | 3745 | 3745 | 3745 | 0 |
| 75 | 20241128 | 181900 | 2248834220 | 3745 | 3745 | 3745 | 3745 | 0 |
| 76 | 20241128 | 181800 | 2248834220 | 3745 | 3745 | 3745 | 3745 | 0 |
| 77 | 20241128 | 181700 | 2248834220 | 3745 | 3745 | 3745 | 3745 | 0 |
| 78 | 20241128 | 181600 | 2248834220 | 3745 | 3745 | 3745 | 3745 | 0 |
| 79 | 20241128 | 181500 | 2248834220 | 3745 | 3745 | 3745 | 3745 | 0 |
| 80 | 20241128 | 181400 | 2248834220 | 3745 | 3745 | 3745 | 3745 | 0 |
| 81 | 20241128 | 181300 | 2248834220 | 3745 | 3745 | 3745 | 3745 | 0 |
| 82 | 20241128 | 181200 | 2248834220 | 3745 | 3745 | 3745 | 3745 | 0 |
| 83 | 20241128 | 181100 | 2248834220 | 3745 | 3745 | 3745 | 3745 | 0 |
| 84 | 20241128 | 181000 | 2248834220 | 3745 | 3745 | 3745 | 3745 | 0 |
| 85 | 20241128 | 180900 | 2248834220 | 3745 | 3745 | 3745 | 3745 | 0 |
| 86 | 20241128 | 180800 | 2248834220 | 3745 | 3745 | 3745 | 3745 | 0 |
| 87 | 20241128 | 180700 | 2248834220 | 3745 | 3745 | 3745 | 3745 | 0 |
| 88 | 20241128 | 180600 | 2248834220 | 3745 | 3745 | 3745 | 3745 | 0 |
| 89 | 20241128 | 180500 | 2248834220 | 3745 | 3745 | 3745 | 3745 | 0 |
| 90 | 20241128 | 180400 | 2248834220 | 3745 | 3745 | 3745 | 3745 | 0 |
| 91 | 20241128 | 180300 | 2248834220 | 3745 | 3745 | 3745 | 3745 | 0 |
| 92 | 20241128 | 180200 | 2248834220 | 3745 | 3745 | 3745 | 3745 | 24706 |
| 93 | 20241128 | 180100 | 2248834220 | 3745 | 3745 | 3745 | 3745 | 0 |
| 94 | 20241128 | 180000 | 2248834220 | 3745 | 3745 | 3745 | 3745 | 0 |
| 95 | 20241128 | 175900 | 2248834220 | 3745 | 3745 | 3745 | 3745 | 0 |
| 96 | 20241128 | 175800 | 2248834220 | 3745 | 3745 | 3745 | 3745 | 0 |
| 97 | 20241128 | 175700 | 2248834220 | 3745 | 3745 | 3745 | 3745 | 0 |
| 98 | 20241128 | 175600 | 2248834220 | 3745 | 3745 | 3745 | 3745 | 0 |
| 99 | 20241128 | 175500 | 2248834220 | 3745 | 3745 | 3745 | 3745 | 0 |
| 100 | 20241128 | 175400 | 2248834220 | 3745 | 3745 | 3745 | 3745 | 0 |
| 101 | 20241128 | 175300 | 2248834220 | 3745 | 3745 | 3745 | 3745 | 0 |
| 102 | 20241128 | 175200 | 2248834220 | 3745 | 3745 | 3745 | 3745 | 0 |
| 103 | 20241128 | 175100 | 2248834220 | 3745 | 3745 | 3745 | 3745 | 0 |
| 104 | 20241128 | 175000 | 2248834220 | 3745 | 3745 | 3745 | 3745 | 0 |
| 105 | 20241128 | 174900 | 2248834220 | 3745 | 3745 | 3745 | 3745 | 0 |
| 106 | 20241128 | 174800 | 2248834220 | 3745 | 3745 | 3745 | 3745 | 0 |
| 107 | 20241128 | 174700 | 2248834220 | 3745 | 3745 | 3745 | 3745 | 0 |
| 108 | 20241128 | 174600 | 2248834220 | 3745 | 3745 | 3745 | 3745 | 0 |
| 109 | 20241128 | 174500 | 2248834220 | 3745 | 3745 | 3745 | 3745 | 0 |
| 110 | 20241128 | 174400 | 2248834220 | 3745 | 3745 | 3745 | 3745 | 0 |
| 111 | 20241128 | 174300 | 2248834220 | 3745 | 3745 | 3745 | 3745 | 0 |
| 112 | 20241128 | 174200 | 2248834220 | 3745 | 3745 | 3745 | 3745 | 0 |
| 113 | 20241128 | 174100 | 2248834220 | 3745 | 3745 | 3745 | 3745 | 0 |
| 114 | 20241128 | 174000 | 2248834220 | 3745 | 3745 | 3745 | 3745 | 0 |
| 115 | 20241128 | 173900 | 2248834220 | 3745 | 3745 | 3745 | 3745 | 0 |
| 116 | 20241128 | 173800 | 2248834220 | 3745 | 3745 | 3745 | 3745 | 0 |
| 117 | 20241128 | 173700 | 2248834220 | 3745 | 3745 | 3745 | 3745 | 0 |
| 118 | 20241128 | 173600 | 2248834220 | 3745 | 3745 | 3745 | 3745 | 0 |
| 119 | 20241128 | 173500 | 2248834220 | 3745 | 3745 | 3745 | 3745 | 0 |
| 120 | 20241128 | 173400 | 2248834220 | 3745 | 3745 | 3745 | 3745 | 0 |
| 121 | 20241128 | 173300 | 2248834220 | 3745 | 3745 | 3745 | 3745 | 0 |
| 122 | 20241128 | 173200 | 2248834220 | 3745 | 3745 | 3745 | 3745 | 24706 |
| 123 | 20241128 | 173100 | 2248834220 | 3745 | 3745 | 3745 | 3745 | 0 |
| 124 | 20241128 | 173000 | 2248834220 | 3745 | 3745 | 3745 | 3745 | 0 |
| 125 | 20241128 | 172900 | 2248834220 | 3745 | 3745 | 3745 | 3745 | 0 |
| 126 | 20241128 | 172800 | 2248834220 | 3745 | 3745 | 3745 | 3745 | 0 |
| 127 | 20241128 | 172700 | 2248834220 | 3745 | 3745 | 3745 | 3745 | 0 |
| 128 | 20241128 | 172600 | 2248834220 | 3745 | 3745 | 3745 | 3745 | 0 |
| 129 | 20241128 | 172500 | 2248834220 | 3745 | 3745 | 3745 | 3745 | 0 |
| 130 | 20241128 | 172400 | 2248834220 | 3745 | 3745 | 3745 | 3745 | 0 |
| 131 | 20241128 | 172300 | 2248834220 | 3745 | 3745 | 3745 | 3745 | 0 |
| 132 | 20241128 | 172200 | 2248834220 | 3745 | 3745 | 3745 | 3745 | 0 |
| 133 | 20241128 | 172100 | 2248834220 | 3745 | 3745 | 3745 | 3745 | 0 |
| 134 | 20241128 | 172000 | 2248834220 | 3745 | 3745 | 3745 | 3745 | 0 |
| 135 | 20241128 | 171900 | 2248834220 | 3745 | 3745 | 3745 | 3745 | 0 |
| 136 | 20241128 | 171800 | 2248834220 | 3745 | 3745 | 3745 | 3745 | 0 |
| 137 | 20241128 | 171700 | 2248834220 | 3745 | 3745 | 3745 | 3745 | 0 |
| 138 | 20241128 | 171600 | 2248834220 | 3745 | 3745 | 3745 | 3745 | 0 |
| 139 | 20241128 | 171500 | 2248834220 | 3745 | 3745 | 3745 | 3745 | 0 |
| 140 | 20241128 | 171400 | 2248834220 | 3745 | 3745 | 3745 | 3745 | 0 |
| 141 | 20241128 | 171300 | 2248834220 | 3745 | 3745 | 3745 | 3745 | 0 |
| 142 | 20241128 | 171200 | 2248834220 | 3745 | 3745 | 3745 | 3745 | 0 |
| 143 | 20241128 | 171100 | 2248834220 | 3745 | 3745 | 3745 | 3745 | 0 |
| 144 | 20241128 | 171000 | 2248834220 | 3745 | 3745 | 3745 | 3745 | 0 |
| 145 | 20241128 | 170900 | 2248834220 | 3745 | 3745 | 3745 | 3745 | 0 |
| 146 | 20241128 | 170800 | 2248834220 | 3745 | 3745 | 3745 | 3745 | 0 |
| 147 | 20241128 | 170700 | 2248834220 | 3745 | 3745 | 3745 | 3745 | 0 |
| 148 | 20241128 | 170600 | 2248834220 | 3745 | 3745 | 3745 | 3745 | 0 |
| 149 | 20241128 | 170500 | 2248834220 | 3745 | 3745 | 3745 | 3745 | 0 |
| 150 | 20241128 | 170400 | 2248834220 | 3745 | 3745 | 3745 | 3745 | 0 |
| 151 | 20241128 | 170300 | 2248834220 | 3745 | 3745 | 3745 | 3745 | 0 |
| 152 | 20241128 | 170200 | 2248834220 | 3745 | 3745 | 3745 | 3745 | 24706 |
| 153 | 20241128 | 170100 | 2248834220 | 3745 | 3745 | 3745 | 3745 | 0 |
| 154 | 20241128 | 170000 | 2248834220 | 3745 | 3745 | 3745 | 3745 | 0 |
| 155 | 20241128 | 165900 | 2248834220 | 3745 | 3745 | 3745 | 3745 | 0 |
| 156 | 20241128 | 165800 | 2248834220 | 3745 | 3745 | 3745 | 3745 | 0 |
| 157 | 20241128 | 165700 | 2248834220 | 3745 | 3745 | 3745 | 3745 | 0 |
| 158 | 20241128 | 165600 | 2248834220 | 3745 | 3745 | 3745 | 3745 | 0 |
| 159 | 20241128 | 165500 | 2248834220 | 3745 | 3745 | 3745 | 3745 | 0 |
| 160 | 20241128 | 165400 | 2248834220 | 3745 | 3745 | 3745 | 3745 | 0 |
| 161 | 20241128 | 165300 | 2248834220 | 3745 | 3745 | 3745 | 3745 | 0 |
| 162 | 20241128 | 165200 | 2248834220 | 3745 | 3745 | 3745 | 3745 | 0 |
| 163 | 20241128 | 165100 | 2248834220 | 3745 | 3745 | 3745 | 3745 | 0 |
| 164 | 20241128 | 165000 | 2248834220 | 3745 | 3745 | 3745 | 3745 | 0 |
| 165 | 20241128 | 164900 | 2248834220 | 3745 | 3745 | 3745 | 3745 | 0 |
| 166 | 20241128 | 164800 | 2248834220 | 3745 | 3745 | 3745 | 3745 | 0 |
| 167 | 20241128 | 164700 | 2248834220 | 3745 | 3745 | 3745 | 3745 | 0 |
| 168 | 20241128 | 164600 | 2248834220 | 3745 | 3745 | 3745 | 3745 | 0 |
| 169 | 20241128 | 164500 | 2248834220 | 3745 | 3745 | 3745 | 3745 | 0 |
| 170 | 20241128 | 164400 | 2248834220 | 3745 | 3745 | 3745 | 3745 | 0 |
| 171 | 20241128 | 164300 | 2248834220 | 3745 | 3745 | 3745 | 3745 | 0 |
| 172 | 20241128 | 164200 | 2248834220 | 3745 | 3745 | 3745 | 3745 | 0 |
| 173 | 20241128 | 164100 | 2248834220 | 3745 | 3745 | 3745 | 3745 | 0 |
| 174 | 20241128 | 164000 | 2248834220 | 3745 | 3745 | 3745 | 3745 | 0 |
| 175 | 20241128 | 163900 | 2248834220 | 3745 | 3745 | 3745 | 3745 | 0 |
| 176 | 20241128 | 163800 | 2248834220 | 3745 | 3745 | 3745 | 3745 | 0 |
| 177 | 20241128 | 163700 | 2248834220 | 3745 | 3745 | 3745 | 3745 | 0 |
| 178 | 20241128 | 163600 | 2248834220 | 3745 | 3745 | 3745 | 3745 | 0 |
| 179 | 20241128 | 163500 | 2248834220 | 3745 | 3745 | 3745 | 3745 | 0 |
| 180 | 20241128 | 163400 | 2248834220 | 3745 | 3745 | 3745 | 3745 | 0 |
| 181 | 20241128 | 163300 | 2248834220 | 3745 | 3745 | 3745 | 3745 | 0 |
| 182 | 20241128 | 163200 | 2248834220 | 3745 | 3745 | 3745 | 3745 | 24706 |
| 183 | 20241128 | 163100 | 2248834220 | 3745 | 3745 | 3745 | 3745 | 0 |
| 184 | 20241128 | 163000 | 2248834220 | 3745 | 3745 | 3745 | 3745 | 0 |
| 185 | 20241128 | 162900 | 2248834220 | 3745 | 3745 | 3745 | 3745 | 0 |
| 186 | 20241128 | 162800 | 2248834220 | 3745 | 3745 | 3745 | 3745 | 0 |
| 187 | 20241128 | 162700 | 2248834220 | 3745 | 3745 | 3745 | 3745 | 0 |
| 188 | 20241128 | 162600 | 2248834220 | 3745 | 3745 | 3745 | 3745 | 0 |
| 189 | 20241128 | 162500 | 2248834220 | 3745 | 3745 | 3745 | 3745 | 0 |
| 190 | 20241128 | 162400 | 2248834220 | 3745 | 3745 | 3745 | 3745 | 0 |
| 191 | 20241128 | 162300 | 2248834220 | 3745 | 3745 | 3745 | 3745 | 0 |
| 192 | 20241128 | 162200 | 2248834220 | 3745 | 3745 | 3745 | 3745 | 0 |
| 193 | 20241128 | 162100 | 2248834220 | 3745 | 3745 | 3745 | 3745 | 0 |
| 194 | 20241128 | 162000 | 2248834220 | 3745 | 3745 | 3745 | 3745 | 0 |
| 195 | 20241128 | 161900 | 2248834220 | 3745 | 3745 | 3745 | 3745 | 0 |
| 196 | 20241128 | 161800 | 2248834220 | 3745 | 3745 | 3745 | 3745 | 0 |
| 197 | 20241128 | 161700 | 2248834220 | 3745 | 3745 | 3745 | 3745 | 0 |
| 198 | 20241128 | 161600 | 2248834220 | 3745 | 3745 | 3745 | 3745 | 0 |
| 199 | 20241128 | 161500 | 2248834220 | 3745 | 3745 | 3745 | 3745 | 0 |
| 200 | 20241128 | 161400 | 2248834220 | 3745 | 3745 | 3745 | 3745 | 0 |
| 201 | 20241128 | 161300 | 2248834220 | 3745 | 3745 | 3745 | 3745 | 0 |
| 202 | 20241128 | 161200 | 2248834220 | 3745 | 3745 | 3745 | 3745 | 0 |
| 203 | 20241128 | 161100 | 2248834220 | 3745 | 3745 | 3745 | 3745 | 0 |
| 204 | 20241128 | 161000 | 2248834220 | 3745 | 3745 | 3745 | 3745 | 0 |
| 205 | 20241128 | 160900 | 2248834220 | 3745 | 3745 | 3745 | 3745 | 0 |
| 206 | 20241128 | 160800 | 2248834220 | 3745 | 3745 | 3745 | 3745 | 0 |
| 207 | 20241128 | 160700 | 2248834220 | 3745 | 3745 | 3745 | 3745 | 0 |
| 208 | 20241128 | 160600 | 2248834220 | 3745 | 3745 | 3745 | 3745 | 0 |
| 209 | 20241128 | 160500 | 2248834220 | 3745 | 3745 | 3745 | 3745 | 0 |
| 210 | 20241128 | 160400 | 2248834220 | 3745 | 3745 | 3745 | 3745 | 0 |
| 211 | 20241128 | 160300 | 2248834220 | 3745 | 3745 | 3745 | 3745 | 0 |
| 212 | 20241128 | 160200 | 2248834220 | 3745 | 3745 | 3745 | 3745 | 24706 |
| 213 | 20241128 | 160100 | 2248834220 | 3745 | 3745 | 3745 | 3745 | 0 |
| 214 | 20241128 | 160000 | 2248834220 | 3745 | 3745 | 3745 | 3745 | 0 |
| 215 | 20241128 | 155900 | 2248834220 | 3745 | 3745 | 3745 | 3745 | 0 |
| 216 | 20241128 | 155800 | 2248834220 | 3745 | 3745 | 3745 | 3745 | 0 |
| 217 | 20241128 | 155700 | 2248834220 | 3745 | 3745 | 3745 | 3745 | 0 |
| 218 | 20241128 | 155600 | 2248834220 | 3745 | 3745 | 3745 | 3745 | 0 |
| 219 | 20241128 | 155500 | 2248834220 | 3745 | 3745 | 3745 | 3745 | 0 |
| 220 | 20241128 | 155400 | 2248834220 | 3745 | 3745 | 3745 | 3745 | 0 |
| 221 | 20241128 | 155300 | 2248834220 | 3745 | 3745 | 3745 | 3745 | 0 |
| 222 | 20241128 | 155200 | 2248834220 | 3745 | 3745 | 3745 | 3745 | 0 |
| 223 | 20241128 | 155100 | 2248834220 | 3745 | 3745 | 3745 | 3745 | 0 |
| 224 | 20241128 | 155000 | 2248834220 | 3745 | 3745 | 3745 | 3745 | 0 |
| 225 | 20241128 | 154900 | 2248834220 | 3745 | 3745 | 3745 | 3745 | 0 |
| 226 | 20241128 | 154800 | 2248834220 | 3745 | 3745 | 3745 | 3745 | 0 |
| 227 | 20241128 | 154700 | 2248834220 | 3745 | 3745 | 3745 | 3745 | 0 |
| 228 | 20241128 | 154600 | 2248834220 | 3745 | 3745 | 3745 | 3745 | 0 |
| 229 | 20241128 | 154500 | 2248834220 | 3745 | 3745 | 3745 | 3745 | 0 |
| 230 | 20241128 | 154400 | 2248834220 | 3745 | 3745 | 3745 | 3745 | 0 |
| 231 | 20241128 | 154300 | 2248834220 | 3745 | 3745 | 3745 | 3745 | 0 |
| 232 | 20241128 | 154200 | 2248834220 | 3745 | 3745 | 3745 | 3745 | 0 |
| 233 | 20241128 | 154100 | 2248834220 | 3745 | 3745 | 3745 | 3745 | 0 |
| 234 | 20241128 | 154000 | 2248834220 | 3745 | 3745 | 3745 | 3745 | 0 |
| 235 | 20241128 | 153900 | 2248834220 | 3745 | 3745 | 3745 | 3745 | 0 |
| 236 | 20241128 | 153800 | 2248834220 | 3745 | 3745 | 3745 | 3745 | 0 |
| 237 | 20241128 | 153700 | 2248834220 | 3745 | 3745 | 3745 | 3745 | 0 |
| 238 | 20241128 | 153600 | 2248834220 | 3745 | 3745 | 3745 | 3745 | 0 |
| 239 | 20241128 | 153500 | 2248834220 | 3745 | 3745 | 3745 | 3745 | 0 |
| 240 | 20241128 | 153400 | 2248834220 | 3745 | 3745 | 3745 | 3745 | 0 |
| 241 | 20241128 | 153300 | 2248834220 | 3745 | 3745 | 3745 | 3745 | 0 |
| 242 | 20241128 | 153200 | 2248834220 | 3745 | 3745 | 3745 | 3745 | 24706 |
| 243 | 20241128 | 153100 | 2248834220 | 3745 | 3745 | 3745 | 3745 | 0 |
| 244 | 20241128 | 153000 | 2248834220 | 3745 | 3745 | 3745 | 3745 | 24706 |
| 245 | 20241128 | 152900 | 2156310250 | 3740 | 3740 | 3740 | 3740 | 0 |
| 246 | 20241128 | 152800 | 2156310250 | 3740 | 3740 | 3740 | 3740 | 0 |
| 247 | 20241128 | 152700 | 2156310250 | 3740 | 3740 | 3740 | 3740 | 0 |
| 248 | 20241128 | 152600 | 2156310250 | 3740 | 3740 | 3740 | 3740 | 0 |
| 249 | 20241128 | 152500 | 2156310250 | 3740 | 3740 | 3740 | 3740 | 0 |
| 250 | 20241128 | 152400 | 2156310250 | 3740 | 3740 | 3740 | 3740 | 0 |
| 251 | 20241128 | 152300 | 2156310250 | 3740 | 3740 | 3740 | 3740 | 0 |
| 252 | 20241128 | 152200 | 2156310250 | 3740 | 3740 | 3740 | 3740 | 0 |
| 253 | 20241128 | 152100 | 2156310250 | 3740 | 3740 | 3740 | 3740 | 0 |
| 254 | 20241128 | 152000 | 2156310250 | 3740 | 3740 | 3740 | 3740 | 0 |
| 255 | 20241128 | 151900 | 2156310250 | 3740 | 3735 | 3740 | 3735 | 6940 |
| 256 | 20241128 | 151800 | 2130358335 | 3735 | 3735 | 3740 | 3735 | 1493 |
| 257 | 20241128 | 151700 | 2124781495 | 3735 | 3735 | 3740 | 3735 | 89 |
| 258 | 20241128 | 151600 | 2124449010 | 3735 | 3735 | 3740 | 3735 | 195 |
| 259 | 20241128 | 151500 | 2123720280 | 3735 | 3735 | 3740 | 3735 | 161 |
| 260 | 20241128 | 151400 | 2123118645 | 3740 | 3730 | 3740 | 3730 | 521 |
| 261 | 20241128 | 151300 | 2121172195 | 3740 | 3735 | 3740 | 3730 | 488 |
| 262 | 20241128 | 151200 | 2119348175 | 3735 | 3730 | 3735 | 3730 | 550 |
| 263 | 20241128 | 151100 | 2117293950 | 3730 | 3735 | 3735 | 3730 | 2934 |
| 264 | 20241128 | 151000 | 2106347185 | 3730 | 3730 | 3735 | 3730 | 98 |
| 265 | 20241128 | 150900 | 2105981430 | 3730 | 3740 | 3740 | 3730 | 237 |
| 266 | 20241128 | 150800 | 2105095370 | 3740 | 3735 | 3740 | 3730 | 6033 |
| 267 | 20241128 | 150700 | 2082553885 | 3735 | 3740 | 3740 | 3735 | 71 |
| 268 | 20241128 | 150600 | 2082288515 | 3735 | 3735 | 3740 | 3735 | 35 |
| 269 | 20241128 | 150500 | 2082157770 | 3740 | 3730 | 3740 | 3730 | 97 |
| 270 | 20241128 | 150400 | 2081795400 | 3735 | 3730 | 3740 | 3730 | 125 |
| 271 | 20241128 | 150300 | 2081329110 | 3730 | 3735 | 3740 | 3730 | 1442 |
| 272 | 20241128 | 150200 | 2075941230 | 3735 | 3735 | 3735 | 3735 | 105 |
| 273 | 20241128 | 150100 | 2075549055 | 3735 | 3730 | 3735 | 3730 | 186 |
| 274 | 20241128 | 150000 | 2074854595 | 3730 | 3730 | 3730 | 3730 | 1226 |
| 275 | 20241128 | 145900 | 2070281615 | 3735 | 3730 | 3735 | 3730 | 138 |
| 276 | 20241128 | 145800 | 2069766770 | 3735 | 3735 | 3735 | 3735 | 21 |
| 277 | 20241128 | 145700 | 2069688335 | 3735 | 3735 | 3735 | 3730 | 48 |
| 278 | 20241128 | 145600 | 2069509200 | 3735 | 3735 | 3735 | 3730 | 5153 |
| 279 | 20241128 | 145500 | 2050288405 | 3735 | 3735 | 3735 | 3735 | 517 |
| 280 | 20241128 | 145400 | 2048357410 | 3735 | 3735 | 3740 | 3730 | 1406 |
| 281 | 20241128 | 145300 | 2043106030 | 3740 | 3735 | 3740 | 3735 | 1998 |
| 282 | 20241128 | 145200 | 2035642220 | 3740 | 3740 | 3740 | 3740 | 134 |
| 283 | 20241128 | 145100 | 2035141060 | 3735 | 3735 | 3735 | 3735 | 26 |
| 284 | 20241128 | 145000 | 2035043950 | 3735 | 3735 | 3740 | 3735 | 50 |
| 285 | 20241128 | 144900 | 2034857105 | 3735 | 3740 | 3740 | 3735 | 272 |
| 286 | 20241128 | 144800 | 2033840330 | 3740 | 3735 | 3740 | 3735 | 147 |
| 287 | 20241128 | 144700 | 2033291185 | 3735 | 3735 | 3740 | 3735 | 382 |
| 288 | 20241128 | 144600 | 2031864160 | 3740 | 3735 | 3740 | 3730 | 1118 |
| 289 | 20241128 | 144500 | 2027690110 | 3735 | 3735 | 3735 | 3730 | 132 |
| 290 | 20241128 | 144400 | 2027197495 | 3735 | 3735 | 3735 | 3735 | 69 |
| 291 | 20241128 | 144300 | 2026939780 | 3735 | 3735 | 3735 | 3730 | 2842 |
| 292 | 20241128 | 144200 | 2016339020 | 3735 | 3730 | 3735 | 3730 | 276 |
| 293 | 20241128 | 144100 | 2015308290 | 3735 | 3735 | 3735 | 3735 | 20 |
| 294 | 20241128 | 144000 | 2015233590 | 3735 | 3735 | 3735 | 3735 | 335 |
| 295 | 20241128 | 143900 | 2013982365 | 3730 | 3730 | 3735 | 3730 | 48 |
| 296 | 20241128 | 143800 | 2013803225 | 3735 | 3730 | 3735 | 3730 | 2 |
| 297 | 20241128 | 143700 | 2013795760 | 3735 | 3735 | 3735 | 3730 | 37 |
| 298 | 20241128 | 143600 | 2013657570 | 3735 | 3735 | 3735 | 3730 | 90 |
| 299 | 20241128 | 143500 | 2013321555 | 3730 | 3735 | 3735 | 3730 | 3974 |
| 300 | 20241128 | 143400 | 1998493075 | 3735 | 3735 | 3735 | 3735 | 4017 |
| 301 | 20241128 | 143300 | 1983489580 | 3730 | 3730 | 3735 | 3730 | 919 |
| 302 | 20241128 | 143200 | 1980061610 | 3730 | 3735 | 3735 | 3730 | 14 |
| 303 | 20241128 | 143100 | 1980009370 | 3735 | 3735 | 3735 | 3735 | 30 |
| 304 | 20241128 | 143000 | 1979897320 | 3735 | 3730 | 3735 | 3730 | 238 |
| 305 | 20241128 | 142900 | 1979008980 | 3735 | 3730 | 3735 | 3730 | 201 |
| 306 | 20241128 | 142800 | 1978258745 | 3735 | 3735 | 3735 | 3730 | 151 |
| 307 | 20241128 | 142700 | 1977695410 | 3730 | 3730 | 3730 | 3730 | 1828 |
| 308 | 20241128 | 142600 | 1970876970 | 3730 | 3735 | 3735 | 3730 | 211 |
| 309 | 20241128 | 142500 | 1970089335 | 3730 | 3735 | 3735 | 3730 | 100 |
| 310 | 20241128 | 142400 | 1969716285 | 3735 | 3730 | 3735 | 3730 | 47 |
| 311 | 20241128 | 142300 | 1969540880 | 3730 | 3730 | 3730 | 3730 | 91 |
| 312 | 20241128 | 142200 | 1969201450 | 3730 | 3725 | 3730 | 3725 | 2710 |
| 313 | 20241128 | 142100 | 1959093600 | 3730 | 3730 | 3730 | 3730 | 1008 |
| 314 | 20241128 | 142000 | 1955333760 | 3730 | 3735 | 3735 | 3730 | 9330 |
| 315 | 20241128 | 141900 | 1920532555 | 3735 | 3730 | 3735 | 3730 | 671 |
| 316 | 20241128 | 141800 | 1918026925 | 3735 | 3735 | 3735 | 3735 | 2501 |
| 317 | 20241128 | 141700 | 1908685690 | 3735 | 3740 | 3740 | 3735 | 111 |
| 318 | 20241128 | 141600 | 1908271005 | 3740 | 3735 | 3740 | 3735 | 869 |
| 319 | 20241128 | 141500 | 1905024625 | 3735 | 3735 | 3740 | 3735 | 54 |
| 320 | 20241128 | 141400 | 1904822840 | 3735 | 3735 | 3740 | 3735 | 762 |
| 321 | 20241128 | 141300 | 1901976670 | 3740 | 3740 | 3740 | 3740 | 20 |
| 322 | 20241128 | 141200 | 1901901870 | 3735 | 3735 | 3735 | 3735 | 134 |
| 323 | 20241128 | 141100 | 1901401380 | 3735 | 3740 | 3740 | 3735 | 110 |
| 324 | 20241128 | 141000 | 1900990430 | 3740 | 3735 | 3740 | 3735 | 407 |
| 325 | 20241128 | 140900 | 1899470275 | 3735 | 3740 | 3740 | 3735 | 142 |
| 326 | 20241128 | 140800 | 1898939785 | 3740 | 3740 | 3740 | 3735 | 814 |
| 327 | 20241128 | 140700 | 1895895880 | 3740 | 3740 | 3740 | 3740 | 280 |
| 328 | 20241128 | 140600 | 1894848680 | 3735 | 3740 | 3740 | 3735 | 263 |
| 329 | 20241128 | 140500 | 1893865650 | 3740 | 3740 | 3740 | 3735 | 4614 |
| 330 | 20241128 | 140400 | 1876632240 | 3735 | 3745 | 3745 | 3735 | 1170 |
| 331 | 20241128 | 140300 | 1872251515 | 3745 | 3740 | 3745 | 3740 | 138 |
| 332 | 20241128 | 140200 | 1871735300 | 3740 | 3745 | 3745 | 3740 | 211 |
| 333 | 20241128 | 140100 | 1870946060 | 3740 | 3740 | 3740 | 3740 | 0 |
| 334 | 20241128 | 140000 | 1870946060 | 3740 | 3740 | 3745 | 3735 | 311 |
| 335 | 20241128 | 135900 | 1869782670 | 3740 | 3740 | 3740 | 3740 | 324 |
| 336 | 20241128 | 135800 | 1868570910 | 3740 | 3745 | 3745 | 3740 | 20 |
| 337 | 20241128 | 135700 | 1868496015 | 3740 | 3740 | 3745 | 3740 | 962 |
| 338 | 20241128 | 135600 | 1864896700 | 3740 | 3735 | 3740 | 3735 | 536 |
| 339 | 20241128 | 135500 | 1862894615 | 3735 | 3740 | 3740 | 3735 | 560 |
| 340 | 20241128 | 135400 | 1860800665 | 3735 | 3740 | 3740 | 3735 | 202 |
| 341 | 20241128 | 135300 | 1860045985 | 3740 | 3740 | 3740 | 3735 | 416 |
| 342 | 20241128 | 135200 | 1858490395 | 3735 | 3740 | 3740 | 3735 | 4872 |
| 343 | 20241128 | 135100 | 1840269570 | 3740 | 3740 | 3740 | 3740 | 431 |
| 344 | 20241128 | 135000 | 1838657630 | 3745 | 3745 | 3745 | 3745 | 187 |
| 345 | 20241128 | 134900 | 1837957315 | 3740 | 3745 | 3745 | 3740 | 211 |
| 346 | 20241128 | 134800 | 1837167570 | 3745 | 3740 | 3745 | 3740 | 3568 |
| 347 | 20241128 | 134700 | 1823806005 | 3745 | 3745 | 3745 | 3745 | 336 |
| 348 | 20241128 | 134600 | 1822547685 | 3745 | 3745 | 3745 | 3740 | 825 |
| 349 | 20241128 | 134500 | 1819461015 | 3745 | 3740 | 3745 | 3740 | 365 |
| 350 | 20241128 | 134400 | 1818094685 | 3740 | 3740 | 3740 | 3740 | 17 |
| 351 | 20241128 | 134300 | 1818031105 | 3740 | 3745 | 3745 | 3740 | 742 |
| 352 | 20241128 | 134200 | 1815255045 | 3740 | 3740 | 3740 | 3740 | 1127 |
| 353 | 20241128 | 134100 | 1811040065 | 3740 | 3745 | 3745 | 3740 | 190 |
| 354 | 20241128 | 134000 | 1810328815 | 3740 | 3740 | 3745 | 3740 | 770 |
| 355 | 20241128 | 133900 | 1807448180 | 3745 | 3740 | 3745 | 3740 | 50 |
| 356 | 20241128 | 133800 | 1807261085 | 3740 | 3740 | 3745 | 3740 | 1075 |
| 357 | 20241128 | 133700 | 1803239695 | 3745 | 3740 | 3745 | 3740 | 2911 |
| 358 | 20241128 | 133600 | 1792352455 | 3740 | 3745 | 3745 | 3740 | 78 |
| 359 | 20241128 | 133500 | 1792060490 | 3745 | 3740 | 3745 | 3740 | 1501 |
| 360 | 20241128 | 133400 | 1786444365 | 3740 | 3745 | 3745 | 3740 | 109 |
| 361 | 20241128 | 133300 | 1786036610 | 3740 | 3745 | 3745 | 3740 | 722 |
| 362 | 20241128 | 133200 | 1783335365 | 3740 | 3745 | 3745 | 3740 | 110 |
| 363 | 20241128 | 133100 | 1782923865 | 3740 | 3745 | 3745 | 3740 | 318 |
| 364 | 20241128 | 133000 | 1781733710 | 3740 | 3740 | 3745 | 3740 | 737 |
| 365 | 20241128 | 132900 | 1778974360 | 3740 | 3740 | 3740 | 3740 | 329 |
| 366 | 20241128 | 132800 | 1777743900 | 3745 | 3740 | 3745 | 3740 | 307 |
| 367 | 20241128 | 132700 | 1776594725 | 3740 | 3740 | 3740 | 3740 | 417 |
| 368 | 20241128 | 132600 | 1775035145 | 3745 | 3745 | 3745 | 3740 | 288 |
| 369 | 20241128 | 132500 | 1773957040 | 3745 | 3745 | 3745 | 3745 | 130 |
| 370 | 20241128 | 132400 | 1773470190 | 3740 | 3740 | 3745 | 3740 | 338 |
| 371 | 20241128 | 132300 | 1772205975 | 3745 | 3745 | 3745 | 3740 | 764 |
| 372 | 20241128 | 132200 | 1769345245 | 3745 | 3740 | 3745 | 3740 | 1240 |
| 373 | 20241128 | 132100 | 1764707545 | 3740 | 3745 | 3745 | 3740 | 305 |
| 374 | 20241128 | 132000 | 1763565920 | 3740 | 3740 | 3740 | 3740 | 90 |
| 375 | 20241128 | 131900 | 1763229320 | 3745 | 3745 | 3745 | 3745 | 22 |
| 376 | 20241128 | 131800 | 1763146930 | 3745 | 3740 | 3745 | 3740 | 286 |
| 377 | 20241128 | 131700 | 1762076455 | 3745 | 3740 | 3745 | 3740 | 110 |
| 378 | 20241128 | 131600 | 1761664955 | 3745 | 3740 | 3745 | 3740 | 254 |
| 379 | 20241128 | 131500 | 1760713730 | 3740 | 3740 | 3745 | 3740 | 1078 |
| 380 | 20241128 | 131400 | 1756681915 | 3745 | 3745 | 3745 | 3740 | 260 |
| 381 | 20241128 | 131300 | 1755708665 | 3745 | 3745 | 3745 | 3745 | 23 |
| 382 | 20241128 | 131200 | 1755622530 | 3740 | 3740 | 3740 | 3740 | 119 |
| 383 | 20241128 | 131100 | 1755177470 | 3740 | 3735 | 3740 | 3735 | 1701 |
| 384 | 20241128 | 131000 | 1748816185 | 3740 | 3735 | 3740 | 3735 | 821 |
| 385 | 20241128 | 130900 | 1745749645 | 3735 | 3740 | 3740 | 3735 | 316 |
| 386 | 20241128 | 130800 | 1744568455 | 3740 | 3740 | 3740 | 3740 | 22 |
| 387 | 20241128 | 130700 | 1744486175 | 3735 | 3740 | 3740 | 3735 | 178 |
| 388 | 20241128 | 130600 | 1743820905 | 3740 | 3745 | 3745 | 3735 | 148 |
| 389 | 20241128 | 130500 | 1743267435 | 3740 | 3740 | 3740 | 3740 | 276 |
| 390 | 20241128 | 130400 | 1742235195 | 3735 | 3735 | 3740 | 3735 | 280 |
| 391 | 20241128 | 130300 | 1741188455 | 3735 | 3740 | 3740 | 3735 | 239 |
| 392 | 20241128 | 130200 | 1740295190 | 3740 | 3740 | 3740 | 3740 | 214 |
| 393 | 20241128 | 130100 | 1739494830 | 3735 | 3740 | 3740 | 3735 | 591 |
| 394 | 20241128 | 130000 | 1737284940 | 3740 | 3735 | 3740 | 3735 | 139 |
| 395 | 20241128 | 125900 | 1736765680 | 3740 | 3735 | 3740 | 3735 | 568 |
| 396 | 20241128 | 125800 | 1734641615 | 3735 | 3735 | 3740 | 3735 | 1487 |
| 397 | 20241128 | 125700 | 1729087570 | 3735 | 3735 | 3740 | 3735 | 339 |
| 398 | 20241128 | 125600 | 1727820305 | 3740 | 3740 | 3740 | 3740 | 19 |
| 399 | 20241128 | 125500 | 1727749245 | 3740 | 3740 | 3740 | 3735 | 1012 |
| 400 | 20241128 | 125400 | 1723969325 | 3740 | 3735 | 3740 | 3735 | 786 |
| 401 | 20241128 | 125300 | 1721032785 | 3740 | 3740 | 3740 | 3740 | 220 |
| 402 | 20241128 | 125200 | 1720209985 | 3735 | 3740 | 3740 | 3735 | 257 |
| 403 | 20241128 | 125100 | 1719249255 | 3735 | 3735 | 3740 | 3735 | 83 |
| 404 | 20241128 | 125000 | 1718939155 | 3735 | 3740 | 3740 | 3735 | 564 |
| 405 | 20241128 | 124900 | 1716832515 | 3740 | 3735 | 3740 | 3735 | 289 |
| 406 | 20241128 | 124800 | 1715752110 | 3735 | 3740 | 3740 | 3735 | 1818 |
| 407 | 20241128 | 124700 | 1708960435 | 3740 | 3740 | 3740 | 3735 | 352 |
| 408 | 20241128 | 124600 | 1707644405 | 3740 | 3740 | 3740 | 3735 | 311 |
| 409 | 20241128 | 124500 | 1706482215 | 3740 | 3740 | 3740 | 3735 | 285 |
| 410 | 20241128 | 124400 | 1705416560 | 3735 | 3740 | 3740 | 3735 | 1110 |
| 411 | 20241128 | 124300 | 1701270660 | 3740 | 3735 | 3740 | 3735 | 132 |
| 412 | 20241128 | 124200 | 1700777540 | 3740 | 3735 | 3740 | 3735 | 196 |
| 413 | 20241128 | 124100 | 1700044645 | 3740 | 3735 | 3740 | 3735 | 109 |
| 414 | 20241128 | 124000 | 1699637435 | 3740 | 3735 | 3740 | 3735 | 280 |
| 415 | 20241128 | 123900 | 1698590705 | 3740 | 3735 | 3740 | 3735 | 198 |
| 416 | 20241128 | 123800 | 1697850835 | 3740 | 3740 | 3740 | 3740 | 22 |
| 417 | 20241128 | 123700 | 1697768555 | 3740 | 3735 | 3740 | 3735 | 1168 |
| 418 | 20241128 | 123600 | 1693400240 | 3735 | 3740 | 3740 | 3735 | 142 |
| 419 | 20241128 | 123500 | 1692869755 | 3740 | 3740 | 3740 | 3740 | 177 |
| 420 | 20241128 | 123400 | 1692207775 | 3740 | 3740 | 3740 | 3740 | 34 |
| 421 | 20241128 | 123300 | 1692080615 | 3735 | 3740 | 3740 | 3735 | 1602 |
| 422 | 20241128 | 123200 | 1686096310 | 3735 | 3740 | 3745 | 3735 | 7024 |
| 423 | 20241128 | 123100 | 1659802425 | 3745 | 3745 | 3745 | 3745 | 401 |
| 424 | 20241128 | 123000 | 1658300680 | 3740 | 3740 | 3745 | 3740 | 307 |
| 425 | 20241128 | 122900 | 1657151570 | 3740 | 3740 | 3740 | 3740 | 811 |
| 426 | 20241128 | 122800 | 1654118430 | 3740 | 3740 | 3745 | 3740 | 1290 |
| 427 | 20241128 | 122700 | 1649288480 | 3740 | 3745 | 3745 | 3740 | 460 |
| 428 | 20241128 | 122600 | 1647566375 | 3745 | 3740 | 3745 | 3740 | 1147 |
| 429 | 20241128 | 122500 | 1643271595 | 3740 | 3740 | 3745 | 3740 | 1649 |
| 430 | 20241128 | 122400 | 1637104240 | 3740 | 3745 | 3745 | 3740 | 420 |
| 431 | 20241128 | 122300 | 1635531940 | 3745 | 3740 | 3745 | 3740 | 627 |
| 432 | 20241128 | 122200 | 1633184275 | 3740 | 3740 | 3740 | 3740 | 115 |
| 433 | 20241128 | 122100 | 1632754175 | 3745 | 3740 | 3745 | 3740 | 450 |
| 434 | 20241128 | 122000 | 1631069525 | 3745 | 3740 | 3745 | 3740 | 168 |
| 435 | 20241128 | 121900 | 1630440370 | 3740 | 3745 | 3745 | 3740 | 1409 |
| 436 | 20241128 | 121800 | 1625164115 | 3745 | 3740 | 3745 | 3740 | 298 |
| 437 | 20241128 | 121700 | 1624048710 | 3745 | 3740 | 3745 | 3740 | 620 |
| 438 | 20241128 | 121600 | 1621728450 | 3735 | 3745 | 3745 | 3735 | 734 |
| 439 | 20241128 | 121500 | 1618982905 | 3745 | 3740 | 3745 | 3740 | 139 |
| 440 | 20241128 | 121400 | 1618462950 | 3740 | 3745 | 3745 | 3740 | 1520 |
| 441 | 20241128 | 121300 | 1612773050 | 3740 | 3735 | 3745 | 3735 | 16151 |
| 442 | 20241128 | 121200 | 1552403865 | 3735 | 3740 | 3740 | 3735 | 139 |
| 443 | 20241128 | 121100 | 1551884605 | 3740 | 3740 | 3740 | 3740 | 172 |
| 444 | 20241128 | 121000 | 1551241325 | 3735 | 3740 | 3740 | 3735 | 1812 |
| 445 | 20241128 | 120900 | 1544473410 | 3735 | 3735 | 3735 | 3735 | 122 |
| 446 | 20241128 | 120800 | 1544017740 | 3740 | 3740 | 3740 | 3735 | 189 |
| 447 | 20241128 | 120700 | 1543310890 | 3735 | 3740 | 3740 | 3735 | 92 |
| 448 | 20241128 | 120600 | 1542967260 | 3740 | 3735 | 3740 | 3735 | 325 |
| 449 | 20241128 | 120500 | 1541752360 | 3740 | 3740 | 3740 | 3740 | 6 |
| 450 | 20241128 | 120400 | 1541729920 | 3740 | 3740 | 3740 | 3735 | 1033 |
| 451 | 20241128 | 120300 | 1537870735 | 3740 | 3740 | 3740 | 3735 | 457 |
| 452 | 20241128 | 120200 | 1536162110 | 3735 | 3745 | 3745 | 3735 | 903 |
| 453 | 20241128 | 120100 | 1532785440 | 3740 | 3745 | 3745 | 3740 | 327 |
| 454 | 20241128 | 120000 | 1531561610 | 3745 | 3740 | 3745 | 3740 | 683 |
| 455 | 20241128 | 115900 | 1529007095 | 3745 | 3740 | 3745 | 3740 | 2009 |
| 456 | 20241128 | 115800 | 1521493430 | 3740 | 3740 | 3740 | 3740 | 3281 |
| 457 | 20241128 | 115700 | 1509222490 | 3740 | 3740 | 3745 | 3740 | 1996 |
| 458 | 20241128 | 115600 | 1501757355 | 3740 | 3740 | 3745 | 3740 | 1756 |
| 459 | 20241128 | 115500 | 1495189085 | 3745 | 3740 | 3745 | 3740 | 191 |
| 460 | 20241128 | 115400 | 1494474645 | 3745 | 3745 | 3745 | 3740 | 200 |
| 461 | 20241128 | 115300 | 1493725800 | 3740 | 3740 | 3745 | 3740 | 161 |
| 462 | 20241128 | 115200 | 1493123560 | 3740 | 3740 | 3745 | 3740 | 4670 |
| 463 | 20241128 | 115100 | 1475657510 | 3745 | 3740 | 3745 | 3740 | 216 |
| 464 | 20241128 | 115000 | 1474848740 | 3740 | 3740 | 3740 | 3740 | 1030 |
| 465 | 20241128 | 114900 | 1470996540 | 3745 | 3740 | 3745 | 3740 | 1237 |
| 466 | 20241128 | 114800 | 1466369230 | 3740 | 3740 | 3740 | 3740 | 80 |
| 467 | 20241128 | 114700 | 1466070030 | 3745 | 3745 | 3745 | 3740 | 1780 |
| 468 | 20241128 | 114600 | 1459411895 | 3745 | 3740 | 3745 | 3740 | 118 |
| 469 | 20241128 | 114500 | 1458970480 | 3740 | 3745 | 3745 | 3740 | 166 |
| 470 | 20241128 | 114400 | 1458349415 | 3745 | 3745 | 3745 | 3740 | 1237 |
| 471 | 20241128 | 114300 | 1453717300 | 3745 | 3745 | 3745 | 3745 | 11 |
| 472 | 20241128 | 114200 | 1453676105 | 3740 | 3745 | 3745 | 3740 | 308 |
| 473 | 20241128 | 114100 | 1452523255 | 3740 | 3745 | 3745 | 3740 | 1610 |
| 474 | 20241128 | 114000 | 1446493855 | 3750 | 3750 | 3750 | 3750 | 29 |
| 475 | 20241128 | 113900 | 1446385105 | 3750 | 3745 | 3750 | 3745 | 338 |
| 476 | 20241128 | 113800 | 1445118460 | 3745 | 3745 | 3750 | 3745 | 1111 |
| 477 | 20241128 | 113700 | 1440957665 | 3750 | 3755 | 3755 | 3750 | 227 |
| 478 | 20241128 | 113600 | 1440105580 | 3750 | 3750 | 3755 | 3750 | 372 |
| 479 | 20241128 | 113500 | 1438710485 | 3750 | 3760 | 3760 | 3750 | 547 |
| 480 | 20241128 | 113400 | 1436656940 | 3760 | 3755 | 3760 | 3755 | 905 |
| 481 | 20241128 | 113300 | 1433258565 | 3750 | 3755 | 3755 | 3750 | 141 |
| 482 | 20241128 | 113200 | 1432729715 | 3755 | 3750 | 3755 | 3750 | 280 |
| 483 | 20241128 | 113100 | 1431678325 | 3750 | 3755 | 3760 | 3750 | 666 |
| 484 | 20241128 | 113000 | 1429177450 | 3755 | 3755 | 3755 | 3750 | 292 |
| 485 | 20241128 | 112900 | 1428081595 | 3750 | 3745 | 3750 | 3740 | 9798 |
| 486 | 20241128 | 112800 | 1391372110 | 3745 | 3750 | 3750 | 3745 | 441 |
| 487 | 20241128 | 112700 | 1389719065 | 3750 | 3745 | 3750 | 3745 | 421 |
| 488 | 20241128 | 112600 | 1388140925 | 3750 | 3745 | 3750 | 3745 | 52 |
| 489 | 20241128 | 112500 | 1387946160 | 3745 | 3745 | 3750 | 3745 | 5564 |
| 490 | 20241128 | 112400 | 1367105550 | 3745 | 3745 | 3745 | 3745 | 750 |
| 491 | 20241128 | 112300 | 1364296800 | 3750 | 3750 | 3750 | 3750 | 197 |
| 492 | 20241128 | 112200 | 1363558050 | 3750 | 3750 | 3750 | 3745 | 529 |
| 493 | 20241128 | 112100 | 1361575885 | 3750 | 3745 | 3750 | 3745 | 153 |
| 494 | 20241128 | 112000 | 1361002740 | 3750 | 3745 | 3750 | 3745 | 676 |
| 495 | 20241128 | 111900 | 1358470240 | 3750 | 3755 | 3760 | 3750 | 2898 |
| 496 | 20241128 | 111800 | 1347597430 | 3755 | 3755 | 3760 | 3750 | 6252 |
| 497 | 20241128 | 111700 | 1324120665 | 3760 | 3760 | 3765 | 3760 | 5134 |
| 498 | 20241128 | 111600 | 1304816800 | 3765 | 3765 | 3770 | 3760 | 2545 |
| 499 | 20241128 | 111500 | 1295232385 | 3765 | 3760 | 3765 | 3755 | 2824 |
| 500 | 20241128 | 111400 | 1284621165 | 3760 | 3765 | 3765 | 3760 | 74 |
| 501 | 20241128 | 111300 | 1284342785 | 3765 | 3765 | 3765 | 3760 | 263 |
| 502 | 20241128 | 111200 | 1283353040 | 3765 | 3760 | 3765 | 3760 | 404 |
| 503 | 20241128 | 111100 | 1281832235 | 3760 | 3765 | 3765 | 3760 | 2410 |
| 504 | 20241128 | 111000 | 1272763065 | 3765 | 3765 | 3765 | 3760 | 313 |
| 505 | 20241128 | 110900 | 1271585070 | 3760 | 3760 | 3765 | 3760 | 4427 |
| 506 | 20241128 | 110800 | 1254918080 | 3765 | 3755 | 3765 | 3755 | 10187 |
| 507 | 20241128 | 110700 | 1216613990 | 3755 | 3760 | 3760 | 3755 | 241 |
| 508 | 20241128 | 110600 | 1215708285 | 3760 | 3760 | 3760 | 3755 | 1262 |
| 509 | 20241128 | 110500 | 1210963575 | 3755 | 3755 | 3760 | 3755 | 304 |
| 510 | 20241128 | 110400 | 1209821410 | 3755 | 3755 | 3755 | 3755 | 147 |
| 511 | 20241128 | 110300 | 1209269425 | 3755 | 3760 | 3760 | 3755 | 4268 |
| 512 | 20241128 | 110200 | 1193242145 | 3755 | 3745 | 3755 | 3745 | 3293 |
| 513 | 20241128 | 110100 | 1180880225 | 3750 | 3745 | 3750 | 3745 | 418 |
| 514 | 20241128 | 110000 | 1179313230 | 3745 | 3750 | 3750 | 3745 | 316 |
| 515 | 20241128 | 105900 | 1178129450 | 3750 | 3750 | 3750 | 3745 | 2996 |
| 516 | 20241128 | 105800 | 1166895175 | 3750 | 3760 | 3760 | 3750 | 2464 |
| 517 | 20241128 | 105700 | 1157650040 | 3760 | 3755 | 3760 | 3755 | 414 |
| 518 | 20241128 | 105600 | 1156095110 | 3755 | 3760 | 3760 | 3755 | 408 |
| 519 | 20241128 | 105500 | 1154561985 | 3760 | 3760 | 3760 | 3755 | 2071 |
| 520 | 20241128 | 105400 | 1146775325 | 3755 | 3755 | 3755 | 3755 | 137 |
| 521 | 20241128 | 105300 | 1146260890 | 3760 | 3755 | 3760 | 3755 | 1277 |
| 522 | 20241128 | 105200 | 1141464820 | 3760 | 3760 | 3760 | 3760 | 4490 |
| 523 | 20241128 | 105100 | 1124582420 | 3760 | 3755 | 3760 | 3755 | 828 |
| 524 | 20241128 | 105000 | 1121471555 | 3755 | 3760 | 3760 | 3755 | 372 |
| 525 | 20241128 | 104900 | 1120073500 | 3760 | 3760 | 3760 | 3760 | 271 |
| 526 | 20241128 | 104800 | 1119054540 | 3755 | 3755 | 3760 | 3755 | 6261 |
| 527 | 20241128 | 104700 | 1095518455 | 3755 | 3745 | 3755 | 3745 | 6894 |
| 528 | 20241128 | 104600 | 1069644100 | 3750 | 3750 | 3750 | 3750 | 229 |
| 529 | 20241128 | 104500 | 1068785350 | 3750 | 3745 | 3755 | 3745 | 6763 |
| 530 | 20241128 | 104400 | 1043430295 | 3745 | 3740 | 3745 | 3740 | 463 |
| 531 | 20241128 | 104300 | 1041696555 | 3735 | 3735 | 3740 | 3735 | 976 |
| 532 | 20241128 | 104200 | 1038047260 | 3735 | 3740 | 3740 | 3735 | 249 |
| 533 | 20241128 | 104100 | 1037117120 | 3740 | 3740 | 3740 | 3735 | 1920 |
| 534 | 20241128 | 104000 | 1029936470 | 3740 | 3740 | 3745 | 3740 | 5237 |
| 535 | 20241128 | 103900 | 1010349995 | 3745 | 3740 | 3745 | 3740 | 1878 |
| 536 | 20241128 | 103800 | 1003325435 | 3745 | 3745 | 3745 | 3745 | 1131 |
| 537 | 20241128 | 103700 | 999089840 | 3745 | 3750 | 3750 | 3745 | 7877 |
| 538 | 20241128 | 103600 | 969563270 | 3740 | 3745 | 3750 | 3740 | 1823 |
| 539 | 20241128 | 103500 | 962742250 | 3745 | 3750 | 3750 | 3740 | 10726 |
| 540 | 20241128 | 103400 | 922541990 | 3755 | 3760 | 3760 | 3755 | 809 |
| 541 | 20241128 | 103300 | 919503360 | 3760 | 3755 | 3760 | 3755 | 216 |
| 542 | 20241128 | 103200 | 918691965 | 3755 | 3755 | 3755 | 3755 | 167 |
| 543 | 20241128 | 103100 | 918064880 | 3760 | 3760 | 3760 | 3760 | 33 |
| 544 | 20241128 | 103000 | 917940800 | 3750 | 3750 | 3755 | 3750 | 284 |
| 545 | 20241128 | 102900 | 916875700 | 3760 | 3755 | 3760 | 3750 | 869 |
| 546 | 20241128 | 102800 | 913612665 | 3760 | 3760 | 3760 | 3755 | 1628 |
| 547 | 20241128 | 102700 | 907499355 | 3755 | 3760 | 3760 | 3755 | 499 |
| 548 | 20241128 | 102600 | 905624775 | 3760 | 3755 | 3760 | 3755 | 187 |
| 549 | 20241128 | 102500 | 904922155 | 3760 | 3760 | 3760 | 3755 | 1030 |
| 550 | 20241128 | 102400 | 901049860 | 3765 | 3760 | 3765 | 3760 | 2266 |
| 551 | 20241128 | 102300 | 892521105 | 3760 | 3765 | 3765 | 3760 | 3821 |
| 552 | 20241128 | 102200 | 878146730 | 3765 | 3765 | 3765 | 3760 | 2311 |
| 553 | 20241128 | 102100 | 869446870 | 3770 | 3765 | 3770 | 3765 | 37 |
| 554 | 20241128 | 102000 | 869307540 | 3770 | 3770 | 3770 | 3765 | 949 |
| 555 | 20241128 | 101900 | 865730260 | 3770 | 3770 | 3770 | 3770 | 5416 |
| 556 | 20241128 | 101800 | 845311940 | 3770 | 3770 | 3775 | 3770 | 669 |
| 557 | 20241128 | 101700 | 842789645 | 3770 | 3765 | 3775 | 3765 | 14617 |
| 558 | 20241128 | 101600 | 787677005 | 3770 | 3765 | 3770 | 3765 | 2861 |
| 559 | 20241128 | 101500 | 776903965 | 3765 | 3765 | 3770 | 3765 | 445 |
| 560 | 20241128 | 101400 | 775226720 | 3765 | 3770 | 3770 | 3765 | 1976 |
| 561 | 20241128 | 101300 | 767786225 | 3765 | 3750 | 3770 | 3750 | 8905 |
| 562 | 20241128 | 101200 | 734287115 | 3755 | 3750 | 3755 | 3750 | 550 |
| 563 | 20241128 | 101100 | 732222235 | 3755 | 3750 | 3755 | 3750 | 586 |
| 564 | 20241128 | 101000 | 730024320 | 3755 | 3755 | 3760 | 3755 | 1812 |
| 565 | 20241128 | 100900 | 723219495 | 3755 | 3760 | 3760 | 3755 | 693 |
| 566 | 20241128 | 100800 | 720614555 | 3760 | 3760 | 3760 | 3755 | 1449 |
| 567 | 20241128 | 100700 | 715171665 | 3755 | 3760 | 3765 | 3755 | 4689 |
| 568 | 20241128 | 100600 | 697548580 | 3760 | 3755 | 3760 | 3755 | 2417 |
| 569 | 20241128 | 100500 | 688463875 | 3760 | 3740 | 3760 | 3740 | 16018 |
| 570 | 20241128 | 100400 | 628448125 | 3740 | 3735 | 3740 | 3735 | 1047 |
| 571 | 20241128 | 100300 | 624532405 | 3740 | 3735 | 3740 | 3735 | 5716 |
| 572 | 20241128 | 100200 | 603183075 | 3730 | 3730 | 3735 | 3730 | 847 |
| 573 | 20241128 | 100100 | 600023335 | 3730 | 3735 | 3735 | 3730 | 1339 |
| 574 | 20241128 | 100000 | 595022205 | 3730 | 3735 | 3735 | 3730 | 595 |
| 575 | 20241128 | 095900 | 592801650 | 3730 | 3730 | 3735 | 3730 | 268 |
| 576 | 20241128 | 095800 | 591801970 | 3730 | 3730 | 3735 | 3730 | 675 |
| 577 | 20241128 | 095700 | 589284060 | 3735 | 3735 | 3735 | 3730 | 3536 |
| 578 | 20241128 | 095600 | 576078615 | 3735 | 3735 | 3740 | 3730 | 8416 |
| 579 | 20241128 | 095500 | 544644205 | 3735 | 3735 | 3740 | 3735 | 3846 |
| 580 | 20241128 | 095400 | 530273440 | 3735 | 3735 | 3745 | 3735 | 3149 |
| 581 | 20241128 | 095300 | 518496040 | 3740 | 3725 | 3740 | 3725 | 11721 |
| 582 | 20241128 | 095200 | 474726410 | 3725 | 3725 | 3730 | 3725 | 289 |
| 583 | 20241128 | 095100 | 473649680 | 3730 | 3725 | 3730 | 3720 | 642 |
| 584 | 20241128 | 095000 | 471258525 | 3725 | 3720 | 3725 | 3720 | 155 |
| 585 | 20241128 | 094900 | 470681185 | 3725 | 3720 | 3725 | 3720 | 232 |
| 586 | 20241128 | 094800 | 469817590 | 3725 | 3725 | 3730 | 3725 | 771 |
| 587 | 20241128 | 094700 | 466945455 | 3730 | 3725 | 3730 | 3725 | 13 |
| 588 | 20241128 | 094600 | 466896985 | 3725 | 3730 | 3730 | 3720 | 2411 |
| 589 | 20241128 | 094500 | 457916430 | 3725 | 3725 | 3730 | 3725 | 875 |
| 590 | 20241128 | 094400 | 454656645 | 3730 | 3730 | 3730 | 3725 | 47 |
| 591 | 20241128 | 094300 | 454481340 | 3730 | 3725 | 3730 | 3725 | 1739 |
| 592 | 20241128 | 094200 | 448000610 | 3725 | 3730 | 3735 | 3725 | 5410 |
| 593 | 20241128 | 094100 | 427821150 | 3735 | 3730 | 3735 | 3730 | 1732 |
| 594 | 20241128 | 094000 | 421360720 | 3735 | 3730 | 3735 | 3730 | 4274 |
| 595 | 20241128 | 093900 | 405416610 | 3730 | 3725 | 3730 | 3725 | 273 |
| 596 | 20241128 | 093800 | 404398630 | 3725 | 3720 | 3730 | 3715 | 10657 |
| 597 | 20241128 | 093700 | 364741435 | 3720 | 3720 | 3720 | 3720 | 6717 |
| 598 | 20241128 | 093600 | 339754195 | 3720 | 3730 | 3730 | 3720 | 1780 |
| 599 | 20241128 | 093500 | 333129465 | 3720 | 3730 | 3730 | 3720 | 1076 |
| 600 | 20241128 | 093400 | 329121440 | 3730 | 3730 | 3730 | 3725 | 377 |
| 601 | 20241128 | 093300 | 327715715 | 3725 | 3730 | 3730 | 3725 | 46 |
| 602 | 20241128 | 093200 | 327544295 | 3730 | 3725 | 3735 | 3725 | 147 |
| 603 | 20241128 | 093100 | 326996470 | 3725 | 3735 | 3735 | 3725 | 167 |
| 604 | 20241128 | 093000 | 326373240 | 3735 | 3730 | 3735 | 3725 | 250 |
| 605 | 20241128 | 092900 | 325440490 | 3725 | 3730 | 3735 | 3725 | 595 |
| 606 | 20241128 | 092800 | 323221235 | 3725 | 3730 | 3730 | 3725 | 961 |
| 607 | 20241128 | 092700 | 319641215 | 3730 | 3730 | 3730 | 3725 | 3251 |
| 608 | 20241128 | 092600 | 307527775 | 3730 | 3730 | 3735 | 3730 | 5468 |
| 609 | 20241128 | 092500 | 287130270 | 3730 | 3740 | 3740 | 3730 | 1792 |
| 610 | 20241128 | 092400 | 280440985 | 3735 | 3745 | 3745 | 3735 | 477 |
| 611 | 20241128 | 092300 | 278658510 | 3740 | 3740 | 3740 | 3740 | 105 |
| 612 | 20241128 | 092200 | 278265810 | 3745 | 3735 | 3745 | 3735 | 199 |
| 613 | 20241128 | 092100 | 277521455 | 3745 | 3745 | 3745 | 3735 | 972 |
| 614 | 20241128 | 092000 | 273882120 | 3740 | 3740 | 3745 | 3740 | 1461 |
| 615 | 20241128 | 091900 | 268417425 | 3735 | 3740 | 3740 | 3735 | 14 |
| 616 | 20241128 | 091800 | 268365080 | 3740 | 3740 | 3740 | 3730 | 235 |
| 617 | 20241128 | 091700 | 267487315 | 3740 | 3740 | 3740 | 3730 | 7983 |
| 618 | 20241128 | 091600 | 237652955 | 3740 | 3735 | 3740 | 3730 | 50 |
| 619 | 20241128 | 091500 | 237466080 | 3740 | 3730 | 3740 | 3725 | 3172 |
| 620 | 20241128 | 091400 | 225623175 | 3730 | 3725 | 3730 | 3725 | 351 |
| 621 | 20241128 | 091300 | 224313950 | 3730 | 3725 | 3730 | 3725 | 207 |
| 622 | 20241128 | 091200 | 223541875 | 3720 | 3720 | 3720 | 3715 | 38 |
| 623 | 20241128 | 091100 | 223400665 | 3715 | 3725 | 3725 | 3715 | 2194 |
| 624 | 20241128 | 091000 | 215242195 | 3725 | 3715 | 3725 | 3715 | 1513 |
| 625 | 20241128 | 090900 | 209612155 | 3715 | 3715 | 3725 | 3715 | 3206 |
| 626 | 20241128 | 090800 | 197697325 | 3710 | 3700 | 3715 | 3700 | 2926 |
| 627 | 20241128 | 090700 | 186849060 | 3705 | 3700 | 3710 | 3700 | 2388 |
| 628 | 20241128 | 090600 | 178009220 | 3695 | 3705 | 3710 | 3690 | 10911 |
| 629 | 20241128 | 090500 | 137688320 | 3705 | 3710 | 3710 | 3705 | 6361 |
| 630 | 20241128 | 090400 | 114100225 | 3715 | 3720 | 3735 | 3700 | 8115 |
| 631 | 20241128 | 090300 | 84033065 | 3720 | 3730 | 3735 | 3720 | 4029 |
| 632 | 20241128 | 090200 | 69030440 | 3720 | 3735 | 3735 | 3720 | 466 |
| 633 | 20241128 | 090100 | 67294550 | 3735 | 3725 | 3735 | 3720 | 3347 |
| 634 | 20241128 | 090000 | 54826215 | 3725 | 3750 | 3750 | 3720 | 14668 |