31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241128 | 192200 | 2351309520 | 2985 | 2985 | 2985 | 2985 | 5808 |
| 3 | 20241128 | 192100 | 2351309520 | 2985 | 2985 | 2985 | 2985 | 0 |
| 4 | 20241128 | 192000 | 2351309520 | 2985 | 2985 | 2985 | 2985 | 0 |
| 5 | 20241128 | 191900 | 2351309520 | 2985 | 2985 | 2985 | 2985 | 0 |
| 6 | 20241128 | 191800 | 2351309520 | 2985 | 2985 | 2985 | 2985 | 0 |
| 7 | 20241128 | 191700 | 2351309520 | 2985 | 2985 | 2985 | 2985 | 0 |
| 8 | 20241128 | 191600 | 2351309520 | 2985 | 2985 | 2985 | 2985 | 0 |
| 9 | 20241128 | 191500 | 2351309520 | 2985 | 2985 | 2985 | 2985 | 0 |
| 10 | 20241128 | 191400 | 2351309520 | 2985 | 2985 | 2985 | 2985 | 0 |
| 11 | 20241128 | 191300 | 2351309520 | 2985 | 2985 | 2985 | 2985 | 0 |
| 12 | 20241128 | 191200 | 2351309520 | 2985 | 2985 | 2985 | 2985 | 0 |
| 13 | 20241128 | 191100 | 2351309520 | 2985 | 2985 | 2985 | 2985 | 0 |
| 14 | 20241128 | 191000 | 2351309520 | 2985 | 2985 | 2985 | 2985 | 0 |
| 15 | 20241128 | 190900 | 2351309520 | 2985 | 2985 | 2985 | 2985 | 0 |
| 16 | 20241128 | 190800 | 2351309520 | 2985 | 2985 | 2985 | 2985 | 0 |
| 17 | 20241128 | 190700 | 2351309520 | 2985 | 2985 | 2985 | 2985 | 0 |
| 18 | 20241128 | 190600 | 2351309520 | 2985 | 2985 | 2985 | 2985 | 0 |
| 19 | 20241128 | 190500 | 2351309520 | 2985 | 2985 | 2985 | 2985 | 0 |
| 20 | 20241128 | 190400 | 2351309520 | 2985 | 2985 | 2985 | 2985 | 0 |
| 21 | 20241128 | 190300 | 2351309520 | 2985 | 2985 | 2985 | 2985 | 0 |
| 22 | 20241128 | 190200 | 2351309520 | 2985 | 2985 | 2985 | 2985 | 0 |
| 23 | 20241128 | 190100 | 2351309520 | 2985 | 2985 | 2985 | 2985 | 0 |
| 24 | 20241128 | 190000 | 2351309520 | 2985 | 2985 | 2985 | 2985 | 0 |
| 25 | 20241128 | 185900 | 2351309520 | 2985 | 2985 | 2985 | 2985 | 0 |
| 26 | 20241128 | 185800 | 2351309520 | 2985 | 2985 | 2985 | 2985 | 0 |
| 27 | 20241128 | 185700 | 2351309520 | 2985 | 2985 | 2985 | 2985 | 0 |
| 28 | 20241128 | 185600 | 2351309520 | 2985 | 2985 | 2985 | 2985 | 0 |
| 29 | 20241128 | 185500 | 2351309520 | 2985 | 2985 | 2985 | 2985 | 0 |
| 30 | 20241128 | 185400 | 2351309520 | 2985 | 2985 | 2985 | 2985 | 0 |
| 31 | 20241128 | 185300 | 2351309520 | 2985 | 2985 | 2985 | 2985 | 0 |
| 32 | 20241128 | 185200 | 2351309520 | 2985 | 2985 | 2985 | 2985 | 5808 |
| 33 | 20241128 | 185100 | 2351309520 | 2985 | 2985 | 2985 | 2985 | 0 |
| 34 | 20241128 | 185000 | 2351309520 | 2985 | 2985 | 2985 | 2985 | 0 |
| 35 | 20241128 | 184900 | 2351309520 | 2985 | 2985 | 2985 | 2985 | 0 |
| 36 | 20241128 | 184800 | 2351309520 | 2985 | 2985 | 2985 | 2985 | 0 |
| 37 | 20241128 | 184700 | 2351309520 | 2985 | 2985 | 2985 | 2985 | 0 |
| 38 | 20241128 | 184600 | 2351309520 | 2985 | 2985 | 2985 | 2985 | 0 |
| 39 | 20241128 | 184500 | 2351309520 | 2985 | 2985 | 2985 | 2985 | 0 |
| 40 | 20241128 | 184400 | 2351309520 | 2985 | 2985 | 2985 | 2985 | 0 |
| 41 | 20241128 | 184300 | 2351309520 | 2985 | 2985 | 2985 | 2985 | 0 |
| 42 | 20241128 | 184200 | 2351309520 | 2985 | 2985 | 2985 | 2985 | 0 |
| 43 | 20241128 | 184100 | 2351309520 | 2985 | 2985 | 2985 | 2985 | 0 |
| 44 | 20241128 | 184000 | 2351309520 | 2985 | 2985 | 2985 | 2985 | 0 |
| 45 | 20241128 | 183900 | 2351309520 | 2985 | 2985 | 2985 | 2985 | 0 |
| 46 | 20241128 | 183800 | 2351309520 | 2985 | 2985 | 2985 | 2985 | 0 |
| 47 | 20241128 | 183700 | 2351309520 | 2985 | 2985 | 2985 | 2985 | 0 |
| 48 | 20241128 | 183600 | 2351309520 | 2985 | 2985 | 2985 | 2985 | 0 |
| 49 | 20241128 | 183500 | 2351309520 | 2985 | 2985 | 2985 | 2985 | 0 |
| 50 | 20241128 | 183400 | 2351309520 | 2985 | 2985 | 2985 | 2985 | 0 |
| 51 | 20241128 | 183300 | 2351309520 | 2985 | 2985 | 2985 | 2985 | 0 |
| 52 | 20241128 | 183200 | 2351309520 | 2985 | 2985 | 2985 | 2985 | 0 |
| 53 | 20241128 | 183100 | 2351309520 | 2985 | 2985 | 2985 | 2985 | 0 |
| 54 | 20241128 | 183000 | 2351309520 | 2985 | 2985 | 2985 | 2985 | 0 |
| 55 | 20241128 | 182900 | 2351309520 | 2985 | 2985 | 2985 | 2985 | 0 |
| 56 | 20241128 | 182800 | 2351309520 | 2985 | 2985 | 2985 | 2985 | 0 |
| 57 | 20241128 | 182700 | 2351309520 | 2985 | 2985 | 2985 | 2985 | 0 |
| 58 | 20241128 | 182600 | 2351309520 | 2985 | 2985 | 2985 | 2985 | 0 |
| 59 | 20241128 | 182500 | 2351309520 | 2985 | 2985 | 2985 | 2985 | 0 |
| 60 | 20241128 | 182400 | 2351309520 | 2985 | 2985 | 2985 | 2985 | 0 |
| 61 | 20241128 | 182300 | 2351309520 | 2985 | 2985 | 2985 | 2985 | 0 |
| 62 | 20241128 | 182200 | 2351309520 | 2985 | 2985 | 2985 | 2985 | 5808 |
| 63 | 20241128 | 182100 | 2351309520 | 2985 | 2985 | 2985 | 2985 | 0 |
| 64 | 20241128 | 182000 | 2351309520 | 2985 | 2985 | 2985 | 2985 | 0 |
| 65 | 20241128 | 181900 | 2351309520 | 2985 | 2985 | 2985 | 2985 | 0 |
| 66 | 20241128 | 181800 | 2351309520 | 2985 | 2985 | 2985 | 2985 | 0 |
| 67 | 20241128 | 181700 | 2351309520 | 2985 | 2985 | 2985 | 2985 | 0 |
| 68 | 20241128 | 181600 | 2351309520 | 2985 | 2985 | 2985 | 2985 | 0 |
| 69 | 20241128 | 181500 | 2351309520 | 2985 | 2985 | 2985 | 2985 | 0 |
| 70 | 20241128 | 181400 | 2351309520 | 2985 | 2985 | 2985 | 2985 | 0 |
| 71 | 20241128 | 181300 | 2351309520 | 2985 | 2985 | 2985 | 2985 | 0 |
| 72 | 20241128 | 181200 | 2351309520 | 2985 | 2985 | 2985 | 2985 | 0 |
| 73 | 20241128 | 181100 | 2351309520 | 2985 | 2985 | 2985 | 2985 | 0 |
| 74 | 20241128 | 181000 | 2351309520 | 2985 | 2985 | 2985 | 2985 | 0 |
| 75 | 20241128 | 180900 | 2351309520 | 2985 | 2985 | 2985 | 2985 | 0 |
| 76 | 20241128 | 180800 | 2351309520 | 2985 | 2985 | 2985 | 2985 | 0 |
| 77 | 20241128 | 180700 | 2351309520 | 2985 | 2985 | 2985 | 2985 | 0 |
| 78 | 20241128 | 180600 | 2351309520 | 2985 | 2985 | 2985 | 2985 | 0 |
| 79 | 20241128 | 180500 | 2351309520 | 2985 | 2985 | 2985 | 2985 | 0 |
| 80 | 20241128 | 180400 | 2351309520 | 2985 | 2985 | 2985 | 2985 | 0 |
| 81 | 20241128 | 180300 | 2351309520 | 2985 | 2985 | 2985 | 2985 | 0 |
| 82 | 20241128 | 180200 | 2351309520 | 2985 | 2985 | 2985 | 2985 | 0 |
| 83 | 20241128 | 180100 | 2351309520 | 2985 | 2985 | 2985 | 2985 | 0 |
| 84 | 20241128 | 180000 | 2351309520 | 2985 | 2985 | 2985 | 2985 | 0 |
| 85 | 20241128 | 175900 | 2351309520 | 2985 | 2985 | 2985 | 2985 | 0 |
| 86 | 20241128 | 175800 | 2351309520 | 2985 | 2985 | 2985 | 2985 | 0 |
| 87 | 20241128 | 175700 | 2351309520 | 2985 | 2985 | 2985 | 2985 | 0 |
| 88 | 20241128 | 175600 | 2351309520 | 2985 | 2985 | 2985 | 2985 | 0 |
| 89 | 20241128 | 175500 | 2351309520 | 2985 | 2985 | 2985 | 2985 | 0 |
| 90 | 20241128 | 175400 | 2351309520 | 2985 | 2985 | 2985 | 2985 | 0 |
| 91 | 20241128 | 175300 | 2351309520 | 2985 | 2985 | 2985 | 2985 | 0 |
| 92 | 20241128 | 175200 | 2351309520 | 2985 | 2985 | 2985 | 2985 | 5808 |
| 93 | 20241128 | 175100 | 2351309520 | 2985 | 2985 | 2985 | 2985 | 0 |
| 94 | 20241128 | 175000 | 2351309520 | 2985 | 2985 | 2985 | 2985 | 0 |
| 95 | 20241128 | 174900 | 2351309520 | 2985 | 2985 | 2985 | 2985 | 0 |
| 96 | 20241128 | 174800 | 2351309520 | 2985 | 2985 | 2985 | 2985 | 0 |
| 97 | 20241128 | 174700 | 2351309520 | 2985 | 2985 | 2985 | 2985 | 0 |
| 98 | 20241128 | 174600 | 2351309520 | 2985 | 2985 | 2985 | 2985 | 0 |
| 99 | 20241128 | 174500 | 2351309520 | 2985 | 2985 | 2985 | 2985 | 0 |
| 100 | 20241128 | 174400 | 2351309520 | 2985 | 2985 | 2985 | 2985 | 0 |
| 101 | 20241128 | 174300 | 2351309520 | 2985 | 2985 | 2985 | 2985 | 0 |
| 102 | 20241128 | 174200 | 2351309520 | 2985 | 2985 | 2985 | 2985 | 0 |
| 103 | 20241128 | 174100 | 2351309520 | 2985 | 2985 | 2985 | 2985 | 0 |
| 104 | 20241128 | 174000 | 2351309520 | 2985 | 2985 | 2985 | 2985 | 0 |
| 105 | 20241128 | 173900 | 2351309520 | 2985 | 2985 | 2985 | 2985 | 0 |
| 106 | 20241128 | 173800 | 2351309520 | 2985 | 2985 | 2985 | 2985 | 0 |
| 107 | 20241128 | 173700 | 2351309520 | 2985 | 2985 | 2985 | 2985 | 0 |
| 108 | 20241128 | 173600 | 2351309520 | 2985 | 2985 | 2985 | 2985 | 0 |
| 109 | 20241128 | 173500 | 2351309520 | 2985 | 2985 | 2985 | 2985 | 0 |
| 110 | 20241128 | 173400 | 2351309520 | 2985 | 2985 | 2985 | 2985 | 0 |
| 111 | 20241128 | 173300 | 2351309520 | 2985 | 2985 | 2985 | 2985 | 0 |
| 112 | 20241128 | 173200 | 2351309520 | 2985 | 2985 | 2985 | 2985 | 0 |
| 113 | 20241128 | 173100 | 2351309520 | 2985 | 2985 | 2985 | 2985 | 0 |
| 114 | 20241128 | 173000 | 2351309520 | 2985 | 2985 | 2985 | 2985 | 0 |
| 115 | 20241128 | 172900 | 2351309520 | 2985 | 2985 | 2985 | 2985 | 0 |
| 116 | 20241128 | 172800 | 2351309520 | 2985 | 2985 | 2985 | 2985 | 0 |
| 117 | 20241128 | 172700 | 2351309520 | 2985 | 2985 | 2985 | 2985 | 0 |
| 118 | 20241128 | 172600 | 2351309520 | 2985 | 2985 | 2985 | 2985 | 0 |
| 119 | 20241128 | 172500 | 2351309520 | 2985 | 2985 | 2985 | 2985 | 0 |
| 120 | 20241128 | 172400 | 2351309520 | 2985 | 2985 | 2985 | 2985 | 0 |
| 121 | 20241128 | 172300 | 2351309520 | 2985 | 2985 | 2985 | 2985 | 0 |
| 122 | 20241128 | 172200 | 2351309520 | 2985 | 2985 | 2985 | 2985 | 5808 |
| 123 | 20241128 | 172100 | 2351309520 | 2985 | 2985 | 2985 | 2985 | 0 |
| 124 | 20241128 | 172000 | 2351309520 | 2985 | 2985 | 2985 | 2985 | 0 |
| 125 | 20241128 | 171900 | 2351309520 | 2985 | 2985 | 2985 | 2985 | 0 |
| 126 | 20241128 | 171800 | 2351309520 | 2985 | 2985 | 2985 | 2985 | 0 |
| 127 | 20241128 | 171700 | 2351309520 | 2985 | 2985 | 2985 | 2985 | 0 |
| 128 | 20241128 | 171600 | 2351309520 | 2985 | 2985 | 2985 | 2985 | 0 |
| 129 | 20241128 | 171500 | 2351309520 | 2985 | 2985 | 2985 | 2985 | 0 |
| 130 | 20241128 | 171400 | 2351309520 | 2985 | 2985 | 2985 | 2985 | 0 |
| 131 | 20241128 | 171300 | 2351309520 | 2985 | 2985 | 2985 | 2985 | 0 |
| 132 | 20241128 | 171200 | 2351309520 | 2985 | 2985 | 2985 | 2985 | 0 |
| 133 | 20241128 | 171100 | 2351309520 | 2985 | 2985 | 2985 | 2985 | 0 |
| 134 | 20241128 | 171000 | 2351309520 | 2985 | 2985 | 2985 | 2985 | 0 |
| 135 | 20241128 | 170900 | 2351309520 | 2985 | 2985 | 2985 | 2985 | 0 |
| 136 | 20241128 | 170800 | 2351309520 | 2985 | 2985 | 2985 | 2985 | 0 |
| 137 | 20241128 | 170700 | 2351309520 | 2985 | 2985 | 2985 | 2985 | 0 |
| 138 | 20241128 | 170600 | 2351309520 | 2985 | 2985 | 2985 | 2985 | 0 |
| 139 | 20241128 | 170500 | 2351309520 | 2985 | 2985 | 2985 | 2985 | 0 |
| 140 | 20241128 | 170400 | 2351309520 | 2985 | 2985 | 2985 | 2985 | 0 |
| 141 | 20241128 | 170300 | 2351309520 | 2985 | 2985 | 2985 | 2985 | 0 |
| 142 | 20241128 | 170200 | 2351309520 | 2985 | 2985 | 2985 | 2985 | 0 |
| 143 | 20241128 | 170100 | 2351309520 | 2985 | 2985 | 2985 | 2985 | 0 |
| 144 | 20241128 | 170000 | 2351309520 | 2985 | 2985 | 2985 | 2985 | 0 |
| 145 | 20241128 | 165900 | 2351309520 | 2985 | 2985 | 2985 | 2985 | 0 |
| 146 | 20241128 | 165800 | 2351309520 | 2985 | 2985 | 2985 | 2985 | 0 |
| 147 | 20241128 | 165700 | 2351309520 | 2985 | 2985 | 2985 | 2985 | 0 |
| 148 | 20241128 | 165600 | 2351309520 | 2985 | 2985 | 2985 | 2985 | 0 |
| 149 | 20241128 | 165500 | 2351309520 | 2985 | 2985 | 2985 | 2985 | 0 |
| 150 | 20241128 | 165400 | 2351309520 | 2985 | 2985 | 2985 | 2985 | 0 |
| 151 | 20241128 | 165300 | 2351309520 | 2985 | 2985 | 2985 | 2985 | 0 |
| 152 | 20241128 | 165200 | 2351309520 | 2985 | 2985 | 2985 | 2985 | 5808 |
| 153 | 20241128 | 165100 | 2351309520 | 2985 | 2985 | 2985 | 2985 | 0 |
| 154 | 20241128 | 165000 | 2351309520 | 2985 | 2985 | 2985 | 2985 | 0 |
| 155 | 20241128 | 164900 | 2351309520 | 2985 | 2985 | 2985 | 2985 | 0 |
| 156 | 20241128 | 164800 | 2351309520 | 2985 | 2985 | 2985 | 2985 | 0 |
| 157 | 20241128 | 164700 | 2351309520 | 2985 | 2985 | 2985 | 2985 | 0 |
| 158 | 20241128 | 164600 | 2351309520 | 2985 | 2985 | 2985 | 2985 | 0 |
| 159 | 20241128 | 164500 | 2351309520 | 2985 | 2985 | 2985 | 2985 | 0 |
| 160 | 20241128 | 164400 | 2351309520 | 2985 | 2985 | 2985 | 2985 | 0 |
| 161 | 20241128 | 164300 | 2351309520 | 2985 | 2985 | 2985 | 2985 | 0 |
| 162 | 20241128 | 164200 | 2351309520 | 2985 | 2985 | 2985 | 2985 | 0 |
| 163 | 20241128 | 164100 | 2351309520 | 2985 | 2985 | 2985 | 2985 | 0 |
| 164 | 20241128 | 164000 | 2351309520 | 2985 | 2985 | 2985 | 2985 | 0 |
| 165 | 20241128 | 163900 | 2351309520 | 2985 | 2985 | 2985 | 2985 | 0 |
| 166 | 20241128 | 163800 | 2351309520 | 2985 | 2985 | 2985 | 2985 | 0 |
| 167 | 20241128 | 163700 | 2351309520 | 2985 | 2985 | 2985 | 2985 | 0 |
| 168 | 20241128 | 163600 | 2351309520 | 2985 | 2985 | 2985 | 2985 | 0 |
| 169 | 20241128 | 163500 | 2351309520 | 2985 | 2985 | 2985 | 2985 | 0 |
| 170 | 20241128 | 163400 | 2351309520 | 2985 | 2985 | 2985 | 2985 | 0 |
| 171 | 20241128 | 163300 | 2351309520 | 2985 | 2985 | 2985 | 2985 | 0 |
| 172 | 20241128 | 163200 | 2351309520 | 2985 | 2985 | 2985 | 2985 | 0 |
| 173 | 20241128 | 163100 | 2351309520 | 2985 | 2985 | 2985 | 2985 | 0 |
| 174 | 20241128 | 163000 | 2351309520 | 2985 | 2985 | 2985 | 2985 | 0 |
| 175 | 20241128 | 162900 | 2351309520 | 2985 | 2985 | 2985 | 2985 | 0 |
| 176 | 20241128 | 162800 | 2351309520 | 2985 | 2985 | 2985 | 2985 | 0 |
| 177 | 20241128 | 162700 | 2351309520 | 2985 | 2985 | 2985 | 2985 | 0 |
| 178 | 20241128 | 162600 | 2351309520 | 2985 | 2985 | 2985 | 2985 | 0 |
| 179 | 20241128 | 162500 | 2351309520 | 2985 | 2985 | 2985 | 2985 | 0 |
| 180 | 20241128 | 162400 | 2351309520 | 2985 | 2985 | 2985 | 2985 | 0 |
| 181 | 20241128 | 162300 | 2351309520 | 2985 | 2985 | 2985 | 2985 | 0 |
| 182 | 20241128 | 162200 | 2351309520 | 2985 | 2985 | 2985 | 2985 | 5808 |
| 183 | 20241128 | 162100 | 2351309520 | 2985 | 2985 | 2985 | 2985 | 0 |
| 184 | 20241128 | 162000 | 2351309520 | 2985 | 2985 | 2985 | 2985 | 0 |
| 185 | 20241128 | 161900 | 2351309520 | 2985 | 2985 | 2985 | 2985 | 0 |
| 186 | 20241128 | 161800 | 2351309520 | 2985 | 2985 | 2985 | 2985 | 0 |
| 187 | 20241128 | 161700 | 2351309520 | 2985 | 2985 | 2985 | 2985 | 0 |
| 188 | 20241128 | 161600 | 2351309520 | 2985 | 2985 | 2985 | 2985 | 0 |
| 189 | 20241128 | 161500 | 2351309520 | 2985 | 2985 | 2985 | 2985 | 0 |
| 190 | 20241128 | 161400 | 2351309520 | 2985 | 2985 | 2985 | 2985 | 0 |
| 191 | 20241128 | 161300 | 2351309520 | 2985 | 2985 | 2985 | 2985 | 0 |
| 192 | 20241128 | 161200 | 2351309520 | 2985 | 2985 | 2985 | 2985 | 0 |
| 193 | 20241128 | 161100 | 2351309520 | 2985 | 2985 | 2985 | 2985 | 0 |
| 194 | 20241128 | 161000 | 2351309520 | 2985 | 2985 | 2985 | 2985 | 0 |
| 195 | 20241128 | 160900 | 2351309520 | 2985 | 2985 | 2985 | 2985 | 0 |
| 196 | 20241128 | 160800 | 2351309520 | 2985 | 2985 | 2985 | 2985 | 0 |
| 197 | 20241128 | 160700 | 2351309520 | 2985 | 2985 | 2985 | 2985 | 0 |
| 198 | 20241128 | 160600 | 2351309520 | 2985 | 2985 | 2985 | 2985 | 0 |
| 199 | 20241128 | 160500 | 2351309520 | 2985 | 2985 | 2985 | 2985 | 0 |
| 200 | 20241128 | 160400 | 2351309520 | 2985 | 2985 | 2985 | 2985 | 0 |
| 201 | 20241128 | 160300 | 2351309520 | 2985 | 2985 | 2985 | 2985 | 0 |
| 202 | 20241128 | 160200 | 2351309520 | 2985 | 2985 | 2985 | 2985 | 0 |
| 203 | 20241128 | 160100 | 2351309520 | 2985 | 2985 | 2985 | 2985 | 0 |
| 204 | 20241128 | 160000 | 2351309520 | 2985 | 2985 | 2985 | 2985 | 0 |
| 205 | 20241128 | 155900 | 2351309520 | 2985 | 2985 | 2985 | 2985 | 0 |
| 206 | 20241128 | 155800 | 2351309520 | 2985 | 2985 | 2985 | 2985 | 0 |
| 207 | 20241128 | 155700 | 2351309520 | 2985 | 2985 | 2985 | 2985 | 0 |
| 208 | 20241128 | 155600 | 2351309520 | 2985 | 2985 | 2985 | 2985 | 0 |
| 209 | 20241128 | 155500 | 2351309520 | 2985 | 2985 | 2985 | 2985 | 0 |
| 210 | 20241128 | 155400 | 2351309520 | 2985 | 2985 | 2985 | 2985 | 0 |
| 211 | 20241128 | 155300 | 2351309520 | 2985 | 2985 | 2985 | 2985 | 0 |
| 212 | 20241128 | 155200 | 2351309520 | 2985 | 2985 | 2985 | 2985 | 5808 |
| 213 | 20241128 | 155100 | 2351309520 | 2985 | 2985 | 2985 | 2985 | 0 |
| 214 | 20241128 | 155000 | 2351309520 | 2985 | 2985 | 2985 | 2985 | 0 |
| 215 | 20241128 | 154900 | 2351309520 | 2985 | 2985 | 2985 | 2985 | 0 |
| 216 | 20241128 | 154800 | 2351309520 | 2985 | 2985 | 2985 | 2985 | 0 |
| 217 | 20241128 | 154700 | 2351309520 | 2985 | 2985 | 2985 | 2985 | 0 |
| 218 | 20241128 | 154600 | 2351309520 | 2985 | 2985 | 2985 | 2985 | 0 |
| 219 | 20241128 | 154500 | 2351309520 | 2985 | 2985 | 2985 | 2985 | 0 |
| 220 | 20241128 | 154400 | 2351309520 | 2985 | 2985 | 2985 | 2985 | 0 |
| 221 | 20241128 | 154300 | 2351309520 | 2985 | 2985 | 2985 | 2985 | 0 |
| 222 | 20241128 | 154200 | 2351309520 | 2985 | 2985 | 2985 | 2985 | 0 |
| 223 | 20241128 | 154100 | 2351309520 | 2985 | 2985 | 2985 | 2985 | 0 |
| 224 | 20241128 | 154000 | 2351309520 | 2985 | 2985 | 2985 | 2985 | 0 |
| 225 | 20241128 | 153900 | 2351309520 | 2985 | 2985 | 2985 | 2985 | 0 |
| 226 | 20241128 | 153800 | 2351309520 | 2985 | 2985 | 2985 | 2985 | 0 |
| 227 | 20241128 | 153700 | 2351309520 | 2985 | 2985 | 2985 | 2985 | 0 |
| 228 | 20241128 | 153600 | 2351309520 | 2985 | 2985 | 2985 | 2985 | 0 |
| 229 | 20241128 | 153500 | 2351309520 | 2985 | 2985 | 2985 | 2985 | 0 |
| 230 | 20241128 | 153400 | 2351309520 | 2985 | 2985 | 2985 | 2985 | 0 |
| 231 | 20241128 | 153300 | 2351309520 | 2985 | 2985 | 2985 | 2985 | 0 |
| 232 | 20241128 | 153200 | 2351309520 | 2985 | 2985 | 2985 | 2985 | 0 |
| 233 | 20241128 | 153100 | 2351309520 | 2985 | 2985 | 2985 | 2985 | 0 |
| 234 | 20241128 | 153000 | 2351309520 | 2985 | 2985 | 2985 | 2985 | 5808 |
| 235 | 20241128 | 152900 | 2333972640 | 2980 | 2980 | 2980 | 2980 | 0 |
| 236 | 20241128 | 152800 | 2333972640 | 2980 | 2980 | 2980 | 2980 | 0 |
| 237 | 20241128 | 152700 | 2333972640 | 2980 | 2980 | 2980 | 2980 | 0 |
| 238 | 20241128 | 152600 | 2333972640 | 2980 | 2980 | 2980 | 2980 | 0 |
| 239 | 20241128 | 152500 | 2333972640 | 2980 | 2980 | 2980 | 2980 | 0 |
| 240 | 20241128 | 152400 | 2333972640 | 2980 | 2980 | 2980 | 2980 | 0 |
| 241 | 20241128 | 152300 | 2333972640 | 2980 | 2980 | 2980 | 2980 | 0 |
| 242 | 20241128 | 152200 | 2333972640 | 2980 | 2980 | 2980 | 2980 | 0 |
| 243 | 20241128 | 152100 | 2333972640 | 2980 | 2980 | 2980 | 2980 | 0 |
| 244 | 20241128 | 152000 | 2333972640 | 2980 | 2980 | 2980 | 2980 | 0 |
| 245 | 20241128 | 151900 | 2333972640 | 2980 | 2975 | 2980 | 2975 | 1114 |
| 246 | 20241128 | 151800 | 2330656475 | 2980 | 2975 | 2980 | 2975 | 257 |
| 247 | 20241128 | 151700 | 2329891650 | 2975 | 2980 | 2985 | 2975 | 856 |
| 248 | 20241128 | 151600 | 2327340770 | 2980 | 2980 | 2980 | 2980 | 2927 |
| 249 | 20241128 | 151500 | 2318618310 | 2985 | 2985 | 2990 | 2980 | 825 |
| 250 | 20241128 | 151400 | 2316155680 | 2980 | 2980 | 2980 | 2980 | 18 |
| 251 | 20241128 | 151300 | 2316102040 | 2985 | 2980 | 2985 | 2980 | 291 |
| 252 | 20241128 | 151200 | 2315234525 | 2980 | 2980 | 2985 | 2980 | 401 |
| 253 | 20241128 | 151100 | 2314038940 | 2980 | 2980 | 2980 | 2980 | 0 |
| 254 | 20241128 | 151000 | 2314038940 | 2980 | 2985 | 2985 | 2980 | 221 |
| 255 | 20241128 | 150900 | 2313380325 | 2980 | 2985 | 2985 | 2980 | 352 |
| 256 | 20241128 | 150800 | 2312329620 | 2985 | 2985 | 2990 | 2980 | 3489 |
| 257 | 20241128 | 150700 | 2301929685 | 2985 | 2985 | 2990 | 2985 | 355 |
| 258 | 20241128 | 150600 | 2300868690 | 2990 | 2985 | 2995 | 2985 | 508 |
| 259 | 20241128 | 150500 | 2299348360 | 2985 | 2980 | 2995 | 2980 | 696 |
| 260 | 20241128 | 150400 | 2297269260 | 2990 | 2990 | 2990 | 2980 | 293 |
| 261 | 20241128 | 150300 | 2296393360 | 2985 | 2985 | 2990 | 2980 | 1320 |
| 262 | 20241128 | 150200 | 2292453820 | 2985 | 2985 | 2985 | 2985 | 346 |
| 263 | 20241128 | 150100 | 2291421010 | 2980 | 2985 | 2985 | 2980 | 511 |
| 264 | 20241128 | 150000 | 2289896750 | 2985 | 2985 | 2990 | 2985 | 739 |
| 265 | 20241128 | 145900 | 2287690050 | 2985 | 2990 | 2990 | 2985 | 218 |
| 266 | 20241128 | 145800 | 2287038260 | 2990 | 2990 | 2995 | 2985 | 541 |
| 267 | 20241128 | 145700 | 2285420655 | 2995 | 2990 | 2995 | 2990 | 435 |
| 268 | 20241128 | 145600 | 2284118940 | 2985 | 2990 | 2995 | 2985 | 215 |
| 269 | 20241128 | 145500 | 2283475415 | 2990 | 2995 | 2995 | 2985 | 423 |
| 270 | 20241128 | 145400 | 2282210195 | 2995 | 2990 | 2995 | 2990 | 400 |
| 271 | 20241128 | 145300 | 2281012205 | 2990 | 2995 | 2995 | 2990 | 399 |
| 272 | 20241128 | 145200 | 2279818320 | 2995 | 2990 | 2995 | 2990 | 269 |
| 273 | 20241128 | 145100 | 2279013420 | 2990 | 2990 | 2990 | 2985 | 528 |
| 274 | 20241128 | 145000 | 2277435765 | 2990 | 2990 | 2990 | 2985 | 357 |
| 275 | 20241128 | 144900 | 2276368350 | 2990 | 2990 | 2995 | 2985 | 1778 |
| 276 | 20241128 | 144800 | 2271052810 | 2990 | 2990 | 2995 | 2990 | 1145 |
| 277 | 20241128 | 144700 | 2267626125 | 2990 | 2985 | 2995 | 2985 | 2827 |
| 278 | 20241128 | 144600 | 2259173060 | 2985 | 2980 | 2990 | 2975 | 5398 |
| 279 | 20241128 | 144500 | 2243062025 | 2980 | 2975 | 2980 | 2975 | 751 |
| 280 | 20241128 | 144400 | 2240826545 | 2980 | 2975 | 2985 | 2975 | 3572 |
| 281 | 20241128 | 144300 | 2230175230 | 2975 | 2975 | 2975 | 2970 | 249 |
| 282 | 20241128 | 144200 | 2229435530 | 2975 | 2975 | 2975 | 2975 | 338 |
| 283 | 20241128 | 144100 | 2228429980 | 2970 | 2980 | 2980 | 2970 | 729 |
| 284 | 20241128 | 144000 | 2226263125 | 2975 | 2980 | 2980 | 2975 | 584 |
| 285 | 20241128 | 143900 | 2224524315 | 2980 | 2980 | 2980 | 2975 | 520 |
| 286 | 20241128 | 143800 | 2222975780 | 2980 | 2970 | 2980 | 2970 | 513 |
| 287 | 20241128 | 143700 | 2221449180 | 2975 | 2980 | 2980 | 2970 | 267 |
| 288 | 20241128 | 143600 | 2220653595 | 2980 | 2975 | 2980 | 2975 | 1061 |
| 289 | 20241128 | 143500 | 2217496115 | 2975 | 2975 | 2975 | 2965 | 589 |
| 290 | 20241128 | 143400 | 2215744840 | 2975 | 2975 | 2975 | 2970 | 608 |
| 291 | 20241128 | 143300 | 2213937335 | 2975 | 2965 | 2975 | 2965 | 959 |
| 292 | 20241128 | 143200 | 2211093335 | 2965 | 2975 | 2975 | 2965 | 1379 |
| 293 | 20241128 | 143100 | 2207003090 | 2975 | 2980 | 2980 | 2965 | 3307 |
| 294 | 20241128 | 143000 | 2197186735 | 2975 | 2970 | 2980 | 2970 | 2698 |
| 295 | 20241128 | 142900 | 2189166355 | 2970 | 2965 | 2970 | 2965 | 458 |
| 296 | 20241128 | 142800 | 2187807160 | 2970 | 2965 | 2970 | 2965 | 285 |
| 297 | 20241128 | 142700 | 2186960740 | 2970 | 2965 | 2970 | 2965 | 410 |
| 298 | 20241128 | 142600 | 2185744165 | 2970 | 2960 | 2970 | 2960 | 469 |
| 299 | 20241128 | 142500 | 2184353750 | 2960 | 2960 | 2965 | 2960 | 16 |
| 300 | 20241128 | 142400 | 2184306355 | 2960 | 2960 | 2960 | 2960 | 218 |
| 301 | 20241128 | 142300 | 2183661075 | 2965 | 2965 | 2965 | 2965 | 27 |
| 302 | 20241128 | 142200 | 2183581020 | 2965 | 2960 | 2965 | 2960 | 222 |
| 303 | 20241128 | 142100 | 2182923895 | 2965 | 2960 | 2965 | 2960 | 220 |
| 304 | 20241128 | 142000 | 2182272665 | 2970 | 2965 | 2970 | 2960 | 12 |
| 305 | 20241128 | 141900 | 2182237090 | 2970 | 2960 | 2970 | 2960 | 243 |
| 306 | 20241128 | 141800 | 2181517685 | 2965 | 2965 | 2965 | 2965 | 53 |
| 307 | 20241128 | 141700 | 2181360540 | 2965 | 2965 | 2965 | 2960 | 229 |
| 308 | 20241128 | 141600 | 2180682660 | 2965 | 2960 | 2965 | 2960 | 51 |
| 309 | 20241128 | 141500 | 2180531455 | 2960 | 2960 | 2965 | 2960 | 228 |
| 310 | 20241128 | 141400 | 2179856545 | 2955 | 2970 | 2970 | 2955 | 86 |
| 311 | 20241128 | 141300 | 2179601560 | 2970 | 2955 | 2970 | 2955 | 5936 |
| 312 | 20241128 | 141200 | 2162015590 | 2960 | 2960 | 2960 | 2955 | 220 |
| 313 | 20241128 | 141100 | 2161365455 | 2960 | 2960 | 2960 | 2960 | 17 |
| 314 | 20241128 | 141000 | 2161315135 | 2955 | 2960 | 2960 | 2955 | 284 |
| 315 | 20241128 | 140900 | 2160475575 | 2955 | 2960 | 2960 | 2955 | 223 |
| 316 | 20241128 | 140800 | 2159816570 | 2955 | 2955 | 2955 | 2955 | 5 |
| 317 | 20241128 | 140700 | 2159801795 | 2955 | 2955 | 2960 | 2955 | 220 |
| 318 | 20241128 | 140600 | 2159151665 | 2955 | 2960 | 2960 | 2955 | 6 |
| 319 | 20241128 | 140500 | 2159133930 | 2960 | 2960 | 2960 | 2960 | 31 |
| 320 | 20241128 | 140400 | 2159042170 | 2960 | 2955 | 2960 | 2955 | 216 |
| 321 | 20241128 | 140300 | 2158403875 | 2955 | 2960 | 2960 | 2955 | 14 |
| 322 | 20241128 | 140200 | 2158362445 | 2960 | 2955 | 2965 | 2955 | 229 |
| 323 | 20241128 | 140100 | 2157685660 | 2955 | 2955 | 2955 | 2955 | 5 |
| 324 | 20241128 | 140000 | 2157670885 | 2960 | 2955 | 2960 | 2950 | 2415 |
| 325 | 20241128 | 135900 | 2150535245 | 2955 | 2950 | 2955 | 2950 | 105 |
| 326 | 20241128 | 135800 | 2150225455 | 2950 | 2950 | 2950 | 2950 | 222 |
| 327 | 20241128 | 135700 | 2149570555 | 2950 | 2950 | 2955 | 2950 | 224 |
| 328 | 20241128 | 135600 | 2148909725 | 2950 | 2955 | 2955 | 2950 | 8 |
| 329 | 20241128 | 135500 | 2148886090 | 2945 | 2950 | 2950 | 2945 | 2242 |
| 330 | 20241128 | 135400 | 2142272195 | 2950 | 2955 | 2955 | 2950 | 9 |
| 331 | 20241128 | 135300 | 2142245610 | 2950 | 2950 | 2950 | 2950 | 220 |
| 332 | 20241128 | 135200 | 2141596610 | 2950 | 2950 | 2950 | 2945 | 371 |
| 333 | 20241128 | 135100 | 2140502175 | 2950 | 2955 | 2955 | 2950 | 1009 |
| 334 | 20241128 | 135000 | 2137520590 | 2950 | 2950 | 2950 | 2950 | 816 |
| 335 | 20241128 | 134900 | 2135113390 | 2950 | 2950 | 2955 | 2950 | 108 |
| 336 | 20241128 | 134800 | 2134794755 | 2950 | 2950 | 2950 | 2950 | 1276 |
| 337 | 20241128 | 134700 | 2131030555 | 2955 | 2950 | 2955 | 2950 | 819 |
| 338 | 20241128 | 134600 | 2128611965 | 2950 | 2960 | 2960 | 2950 | 8 |
| 339 | 20241128 | 134500 | 2128588325 | 2955 | 2950 | 2960 | 2950 | 341 |
| 340 | 20241128 | 134400 | 2127581590 | 2955 | 2950 | 2960 | 2950 | 95 |
| 341 | 20241128 | 134300 | 2127301295 | 2950 | 2955 | 2960 | 2950 | 2297 |
| 342 | 20241128 | 134200 | 2120508525 | 2950 | 2950 | 2950 | 2945 | 437 |
| 343 | 20241128 | 134100 | 2119219855 | 2950 | 2950 | 2950 | 2950 | 12 |
| 344 | 20241128 | 134000 | 2119184455 | 2950 | 2945 | 2950 | 2945 | 407 |
| 345 | 20241128 | 133900 | 2117984875 | 2950 | 2950 | 2950 | 2945 | 110 |
| 346 | 20241128 | 133800 | 2117660885 | 2945 | 2950 | 2950 | 2945 | 219 |
| 347 | 20241128 | 133700 | 2117015900 | 2950 | 2945 | 2950 | 2945 | 7 |
| 348 | 20241128 | 133600 | 2116995280 | 2945 | 2950 | 2950 | 2945 | 322 |
| 349 | 20241128 | 133500 | 2116046945 | 2950 | 2950 | 2950 | 2945 | 12 |
| 350 | 20241128 | 133400 | 2116011570 | 2945 | 2950 | 2950 | 2945 | 531 |
| 351 | 20241128 | 133300 | 2114445625 | 2950 | 2950 | 2950 | 2945 | 323 |
| 352 | 20241128 | 133200 | 2113493855 | 2945 | 2950 | 2950 | 2945 | 3 |
| 353 | 20241128 | 133100 | 2113485010 | 2950 | 2945 | 2950 | 2945 | 315 |
| 354 | 20241128 | 133000 | 2112557305 | 2945 | 2945 | 2950 | 2945 | 225 |
| 355 | 20241128 | 132900 | 2111894645 | 2945 | 2945 | 2945 | 2945 | 276 |
| 356 | 20241128 | 132800 | 2111081825 | 2945 | 2940 | 2945 | 2940 | 4353 |
| 357 | 20241128 | 132700 | 2098263310 | 2945 | 2940 | 2945 | 2940 | 2736 |
| 358 | 20241128 | 132600 | 2090205825 | 2945 | 2945 | 2945 | 2940 | 623 |
| 359 | 20241128 | 132500 | 2088372665 | 2945 | 2940 | 2945 | 2940 | 175 |
| 360 | 20241128 | 132400 | 2087857325 | 2940 | 2940 | 2940 | 2940 | 2612 |
| 361 | 20241128 | 132300 | 2080178045 | 2945 | 2940 | 2945 | 2940 | 225 |
| 362 | 20241128 | 132200 | 2079516490 | 2945 | 2945 | 2950 | 2945 | 17 |
| 363 | 20241128 | 132100 | 2079466385 | 2945 | 2945 | 2950 | 2940 | 7419 |
| 364 | 20241128 | 132000 | 2057637450 | 2950 | 2945 | 2950 | 2945 | 134 |
| 365 | 20241128 | 131900 | 2057242180 | 2945 | 2950 | 2955 | 2945 | 3405 |
| 366 | 20241128 | 131800 | 2047206470 | 2950 | 2945 | 2950 | 2945 | 1127 |
| 367 | 20241128 | 131700 | 2043882310 | 2955 | 2965 | 2965 | 2950 | 30270 |
| 368 | 20241128 | 131600 | 1954532800 | 2960 | 2960 | 2965 | 2960 | 330 |
| 369 | 20241128 | 131500 | 1953555900 | 2965 | 2960 | 2965 | 2960 | 10 |
| 370 | 20241128 | 131400 | 1953526260 | 2960 | 2960 | 2960 | 2960 | 214 |
| 371 | 20241128 | 131300 | 1952892820 | 2965 | 2960 | 2965 | 2960 | 322 |
| 372 | 20241128 | 131200 | 1951939670 | 2960 | 2960 | 2960 | 2955 | 137 |
| 373 | 20241128 | 131100 | 1951534165 | 2960 | 2950 | 2960 | 2950 | 1315 |
| 374 | 20241128 | 131000 | 1947649330 | 2950 | 2950 | 2955 | 2950 | 120 |
| 375 | 20241128 | 130900 | 1947295230 | 2950 | 2950 | 2955 | 2950 | 324 |
| 376 | 20241128 | 130800 | 1946338895 | 2950 | 2950 | 2955 | 2950 | 123 |
| 377 | 20241128 | 130700 | 1945975985 | 2950 | 2955 | 2955 | 2950 | 1056 |
| 378 | 20241128 | 130600 | 1942855520 | 2955 | 2955 | 2955 | 2955 | 216 |
| 379 | 20241128 | 130500 | 1942217240 | 2955 | 2960 | 2960 | 2955 | 116 |
| 380 | 20241128 | 130400 | 1941874420 | 2955 | 2960 | 2960 | 2955 | 221 |
| 381 | 20241128 | 130300 | 1941221330 | 2955 | 2955 | 2955 | 2955 | 1462 |
| 382 | 20241128 | 130200 | 1936901120 | 2955 | 2955 | 2960 | 2955 | 972 |
| 383 | 20241128 | 130100 | 1934028830 | 2960 | 2960 | 2960 | 2955 | 1931 |
| 384 | 20241128 | 130000 | 1928322685 | 2955 | 2960 | 2960 | 2955 | 124 |
| 385 | 20241128 | 125900 | 1927956135 | 2955 | 2955 | 2960 | 2955 | 226 |
| 386 | 20241128 | 125800 | 1927288275 | 2955 | 2960 | 2960 | 2955 | 6 |
| 387 | 20241128 | 125700 | 1927270540 | 2955 | 2960 | 2960 | 2955 | 17108 |
| 388 | 20241128 | 125600 | 1876697875 | 2960 | 2960 | 2965 | 2960 | 55 |
| 389 | 20241128 | 125500 | 1876535040 | 2960 | 2965 | 2965 | 2960 | 311 |
| 390 | 20241128 | 125400 | 1875614475 | 2965 | 2965 | 2965 | 2960 | 445 |
| 391 | 20241128 | 125300 | 1874296245 | 2960 | 2965 | 2965 | 2960 | 31 |
| 392 | 20241128 | 125200 | 1874204385 | 2965 | 2960 | 2965 | 2960 | 519 |
| 393 | 20241128 | 125100 | 1872668110 | 2965 | 2960 | 2965 | 2960 | 8 |
| 394 | 20241128 | 125000 | 1872644395 | 2960 | 2960 | 2960 | 2960 | 314 |
| 395 | 20241128 | 124900 | 1871714955 | 2965 | 2960 | 2965 | 2960 | 225 |
| 396 | 20241128 | 124800 | 1871048920 | 2965 | 2965 | 2965 | 2965 | 18 |
| 397 | 20241128 | 124700 | 1870995550 | 2960 | 2960 | 2960 | 2960 | 311 |
| 398 | 20241128 | 124600 | 1870074990 | 2965 | 2960 | 2965 | 2960 | 349 |
| 399 | 20241128 | 124500 | 1869040230 | 2960 | 2965 | 2965 | 2960 | 225 |
| 400 | 20241128 | 124400 | 1868374175 | 2960 | 2960 | 2965 | 2960 | 322 |
| 401 | 20241128 | 124300 | 1867421025 | 2965 | 2960 | 2965 | 2960 | 8 |
| 402 | 20241128 | 124200 | 1867397310 | 2960 | 2960 | 2960 | 2960 | 375 |
| 403 | 20241128 | 124100 | 1866287310 | 2965 | 2960 | 2965 | 2960 | 14 |
| 404 | 20241128 | 124000 | 1866245830 | 2960 | 2960 | 2960 | 2960 | 215 |
| 405 | 20241128 | 123900 | 1865609430 | 2965 | 2960 | 2965 | 2960 | 227 |
| 406 | 20241128 | 123800 | 1864936880 | 2960 | 2965 | 2965 | 2960 | 224 |
| 407 | 20241128 | 123700 | 1864273800 | 2960 | 2960 | 2960 | 2960 | 318 |
| 408 | 20241128 | 123600 | 1863332520 | 2960 | 2965 | 2965 | 2960 | 7 |
| 409 | 20241128 | 123500 | 1863311770 | 2965 | 2965 | 2965 | 2960 | 224 |
| 410 | 20241128 | 123400 | 1862648690 | 2965 | 2960 | 2965 | 2960 | 105 |
| 411 | 20241128 | 123300 | 1862337880 | 2960 | 2960 | 2960 | 2955 | 320 |
| 412 | 20241128 | 123200 | 1861390710 | 2955 | 2955 | 2960 | 2955 | 527 |
| 413 | 20241128 | 123100 | 1859831920 | 2955 | 2955 | 2960 | 2955 | 107 |
| 414 | 20241128 | 123000 | 1859515695 | 2960 | 2960 | 2960 | 2955 | 229 |
| 415 | 20241128 | 122900 | 1858838920 | 2955 | 2955 | 2955 | 2955 | 103 |
| 416 | 20241128 | 122800 | 1858534555 | 2955 | 2960 | 2960 | 2955 | 225 |
| 417 | 20241128 | 122700 | 1857869640 | 2955 | 2960 | 2960 | 2955 | 826 |
| 418 | 20241128 | 122600 | 1855428775 | 2955 | 2955 | 2955 | 2955 | 99 |
| 419 | 20241128 | 122500 | 1855136230 | 2955 | 2960 | 2960 | 2955 | 19 |
| 420 | 20241128 | 122400 | 1855079995 | 2965 | 2955 | 2965 | 2955 | 196 |
| 421 | 20241128 | 122300 | 1854500025 | 2960 | 2955 | 2960 | 2955 | 225 |
| 422 | 20241128 | 122200 | 1853835115 | 2960 | 2960 | 2960 | 2960 | 6 |
| 423 | 20241128 | 122100 | 1853817355 | 2955 | 2960 | 2960 | 2955 | 312 |
| 424 | 20241128 | 122000 | 1852895385 | 2960 | 2955 | 2960 | 2955 | 233 |
| 425 | 20241128 | 121900 | 1852206835 | 2955 | 2955 | 2955 | 2955 | 49 |
| 426 | 20241128 | 121800 | 1852062040 | 2955 | 2955 | 2960 | 2955 | 272 |
| 427 | 20241128 | 121700 | 1851258250 | 2960 | 2955 | 2960 | 2955 | 9 |
| 428 | 20241128 | 121600 | 1851231615 | 2960 | 2955 | 2960 | 2955 | 310 |
| 429 | 20241128 | 121500 | 1850315560 | 2960 | 2955 | 2960 | 2955 | 224 |
| 430 | 20241128 | 121400 | 1849653610 | 2955 | 2960 | 2960 | 2955 | 13 |
| 431 | 20241128 | 121300 | 1849615155 | 2955 | 2960 | 2960 | 2955 | 231 |
| 432 | 20241128 | 121200 | 1848931880 | 2965 | 2965 | 2965 | 2965 | 58 |
| 433 | 20241128 | 121100 | 1848759910 | 2965 | 2965 | 2970 | 2960 | 233 |
| 434 | 20241128 | 121000 | 1848069540 | 2965 | 2960 | 2965 | 2960 | 629 |
| 435 | 20241128 | 120900 | 1846205670 | 2960 | 2965 | 2965 | 2960 | 8 |
| 436 | 20241128 | 120800 | 1846181955 | 2960 | 2960 | 2960 | 2960 | 318 |
| 437 | 20241128 | 120700 | 1845240675 | 2965 | 2960 | 2965 | 2960 | 213 |
| 438 | 20241128 | 120600 | 1844610155 | 2960 | 2965 | 2965 | 2960 | 18 |
| 439 | 20241128 | 120500 | 1844556825 | 2955 | 2955 | 2965 | 2955 | 502 |
| 440 | 20241128 | 120400 | 1843071060 | 2955 | 2955 | 2965 | 2950 | 43009 |
| 441 | 20241128 | 120300 | 1715971325 | 2950 | 2955 | 2955 | 2950 | 346 |
| 442 | 20241128 | 120200 | 1714950475 | 2950 | 2950 | 2955 | 2950 | 408 |
| 443 | 20241128 | 120100 | 1713746840 | 2950 | 2945 | 2950 | 2945 | 4521 |
| 444 | 20241128 | 120000 | 1700410995 | 2945 | 2945 | 2945 | 2945 | 96 |
| 445 | 20241128 | 115900 | 1700128275 | 2945 | 2950 | 2950 | 2945 | 298 |
| 446 | 20241128 | 115800 | 1699250630 | 2945 | 2945 | 2945 | 2945 | 435 |
| 447 | 20241128 | 115700 | 1697969555 | 2950 | 2945 | 2950 | 2945 | 13 |
| 448 | 20241128 | 115600 | 1697931230 | 2945 | 2950 | 2950 | 2945 | 8777 |
| 449 | 20241128 | 115500 | 1672075880 | 2945 | 2950 | 2950 | 2945 | 448 |
| 450 | 20241128 | 115400 | 1670755020 | 2945 | 2950 | 2955 | 2945 | 5302 |
| 451 | 20241128 | 115300 | 1655126185 | 2950 | 2955 | 2955 | 2950 | 226 |
| 452 | 20241128 | 115200 | 1654459455 | 2950 | 2950 | 2950 | 2950 | 101 |
| 453 | 20241128 | 115100 | 1654161505 | 2950 | 2950 | 2955 | 2950 | 435 |
| 454 | 20241128 | 115000 | 1652877720 | 2955 | 2945 | 2955 | 2945 | 1077 |
| 455 | 20241128 | 114900 | 1649697565 | 2945 | 2960 | 2960 | 2945 | 40875 |
| 456 | 20241128 | 114800 | 1528919505 | 2960 | 2965 | 2970 | 2960 | 44946 |
| 457 | 20241128 | 114700 | 1395663140 | 2965 | 2970 | 2975 | 2965 | 250 |
| 458 | 20241128 | 114600 | 1394921705 | 2970 | 2970 | 2970 | 2965 | 220 |
| 459 | 20241128 | 114500 | 1394268310 | 2970 | 2970 | 2970 | 2970 | 687 |
| 460 | 20241128 | 114400 | 1392227920 | 2975 | 2970 | 2975 | 2970 | 1222 |
| 461 | 20241128 | 114300 | 1388598540 | 2970 | 2975 | 2975 | 2970 | 1223 |
| 462 | 20241128 | 114200 | 1384966195 | 2970 | 2970 | 2975 | 2970 | 899 |
| 463 | 20241128 | 114100 | 1382293215 | 2975 | 2970 | 2975 | 2970 | 220 |
| 464 | 20241128 | 114000 | 1381639785 | 2975 | 2975 | 2975 | 2970 | 10 |
| 465 | 20241128 | 113900 | 1381610040 | 2970 | 2970 | 2970 | 2965 | 366 |
| 466 | 20241128 | 113800 | 1380523040 | 2970 | 2970 | 2970 | 2970 | 8 |
| 467 | 20241128 | 113700 | 1380499280 | 2970 | 2970 | 2975 | 2970 | 1155 |
| 468 | 20241128 | 113600 | 1377068920 | 2970 | 2965 | 2970 | 2965 | 525 |
| 469 | 20241128 | 113500 | 1375510745 | 2965 | 2970 | 2970 | 2965 | 1006 |
| 470 | 20241128 | 113400 | 1372527925 | 2965 | 2970 | 2970 | 2965 | 1327 |
| 471 | 20241128 | 113300 | 1368593365 | 2970 | 2965 | 2970 | 2965 | 15 |
| 472 | 20241128 | 113200 | 1368548820 | 2965 | 2965 | 2965 | 2965 | 313 |
| 473 | 20241128 | 113100 | 1367620775 | 2970 | 2965 | 2970 | 2965 | 7 |
| 474 | 20241128 | 113000 | 1367599990 | 2965 | 2965 | 2970 | 2965 | 326 |
| 475 | 20241128 | 112900 | 1366633360 | 2965 | 2965 | 2965 | 2965 | 314 |
| 476 | 20241128 | 112800 | 1365702350 | 2970 | 2970 | 2970 | 2965 | 14 |
| 477 | 20241128 | 112700 | 1365660780 | 2970 | 2975 | 2975 | 2970 | 4255 |
| 478 | 20241128 | 112600 | 1353023395 | 2970 | 2970 | 2970 | 2970 | 137 |
| 479 | 20241128 | 112500 | 1352616505 | 2965 | 2965 | 2970 | 2965 | 730 |
| 480 | 20241128 | 112400 | 1350452020 | 2965 | 2965 | 2965 | 2965 | 311 |
| 481 | 20241128 | 112300 | 1349529905 | 2970 | 2965 | 2970 | 2965 | 9 |
| 482 | 20241128 | 112200 | 1349503180 | 2965 | 2975 | 2975 | 2965 | 403 |
| 483 | 20241128 | 112100 | 1348306265 | 2970 | 2970 | 2970 | 2970 | 99 |
| 484 | 20241128 | 112000 | 1348012235 | 2975 | 2970 | 2975 | 2970 | 11 |
| 485 | 20241128 | 111900 | 1347979530 | 2975 | 2970 | 2980 | 2965 | 954 |
| 486 | 20241128 | 111800 | 1345146700 | 2970 | 2970 | 2970 | 2970 | 2 |
| 487 | 20241128 | 111700 | 1345140760 | 2970 | 2970 | 2970 | 2965 | 321 |
| 488 | 20241128 | 111600 | 1344188460 | 2965 | 2965 | 2970 | 2965 | 104 |
| 489 | 20241128 | 111500 | 1343880090 | 2970 | 2965 | 2970 | 2965 | 243 |
| 490 | 20241128 | 111400 | 1343159445 | 2970 | 2970 | 2970 | 2970 | 38 |
| 491 | 20241128 | 111300 | 1343046585 | 2965 | 2980 | 2980 | 2965 | 9008 |
| 492 | 20241128 | 111200 | 1316250390 | 2975 | 2975 | 2980 | 2975 | 224 |
| 493 | 20241128 | 111100 | 1315583960 | 2975 | 2975 | 2975 | 2975 | 1005 |
| 494 | 20241128 | 111000 | 1312594085 | 2980 | 2975 | 2980 | 2975 | 526 |
| 495 | 20241128 | 110900 | 1311027680 | 2980 | 2980 | 2980 | 2980 | 6 |
| 496 | 20241128 | 110800 | 1311009800 | 2980 | 2975 | 2980 | 2975 | 814 |
| 497 | 20241128 | 110700 | 1308588140 | 2980 | 2980 | 2980 | 2975 | 223 |
| 498 | 20241128 | 110600 | 1307924670 | 2975 | 2980 | 2980 | 2975 | 103 |
| 499 | 20241128 | 110500 | 1307618215 | 2975 | 2975 | 2975 | 2975 | 291 |
| 500 | 20241128 | 110400 | 1306752490 | 2980 | 2980 | 2980 | 2980 | 7 |
| 501 | 20241128 | 110300 | 1306731630 | 2975 | 2980 | 2980 | 2975 | 326 |
| 502 | 20241128 | 110200 | 1305761730 | 2980 | 2975 | 2980 | 2975 | 220 |
| 503 | 20241128 | 110100 | 1305107195 | 2975 | 2975 | 2975 | 2975 | 508 |
| 504 | 20241128 | 110000 | 1303595895 | 2970 | 2975 | 2975 | 2965 | 857 |
| 505 | 20241128 | 105900 | 1301050605 | 2970 | 2965 | 2970 | 2965 | 754 |
| 506 | 20241128 | 105800 | 1298811245 | 2970 | 2970 | 2970 | 2965 | 4276 |
| 507 | 20241128 | 105700 | 1286112020 | 2975 | 2975 | 2980 | 2970 | 1114 |
| 508 | 20241128 | 105600 | 1282803365 | 2975 | 2980 | 2980 | 2975 | 1276 |
| 509 | 20241128 | 105500 | 1279007180 | 2975 | 2975 | 2975 | 2975 | 311 |
| 510 | 20241128 | 105400 | 1278081955 | 2980 | 2980 | 2980 | 2975 | 14 |
| 511 | 20241128 | 105300 | 1278040250 | 2980 | 2985 | 2985 | 2975 | 1576 |
| 512 | 20241128 | 105200 | 1273343730 | 2980 | 2985 | 2985 | 2980 | 23 |
| 513 | 20241128 | 105100 | 1273275080 | 2980 | 2985 | 2985 | 2980 | 2833 |
| 514 | 20241128 | 105000 | 1264832710 | 2985 | 2985 | 2985 | 2980 | 329 |
| 515 | 20241128 | 104900 | 1263852220 | 2985 | 2985 | 2985 | 2980 | 37 |
| 516 | 20241128 | 104800 | 1263741785 | 2985 | 2985 | 2985 | 2980 | 4555 |
| 517 | 20241128 | 104700 | 1250146175 | 2980 | 2985 | 2985 | 2980 | 103 |
| 518 | 20241128 | 104600 | 1249839210 | 2985 | 2985 | 2985 | 2980 | 266 |
| 519 | 20241128 | 104500 | 1249046450 | 2985 | 2975 | 2985 | 2975 | 1320 |
| 520 | 20241128 | 104400 | 1245111905 | 2975 | 2980 | 2980 | 2975 | 8 |
| 521 | 20241128 | 104300 | 1245088070 | 2980 | 2980 | 2980 | 2975 | 236 |
| 522 | 20241128 | 104200 | 1244385860 | 2980 | 2970 | 2980 | 2970 | 120 |
| 523 | 20241128 | 104100 | 1244029325 | 2975 | 2975 | 2975 | 2970 | 332 |
| 524 | 20241128 | 104000 | 1243042710 | 2975 | 2975 | 2975 | 2970 | 122 |
| 525 | 20241128 | 103900 | 1242680245 | 2970 | 2975 | 2975 | 2970 | 279 |
| 526 | 20241128 | 103800 | 1241851290 | 2975 | 2975 | 2975 | 2970 | 234 |
| 527 | 20241128 | 103700 | 1241156210 | 2970 | 2965 | 2970 | 2965 | 791 |
| 528 | 20241128 | 103600 | 1238808440 | 2965 | 2970 | 2970 | 2960 | 18 |
| 529 | 20241128 | 103500 | 1238755080 | 2970 | 2970 | 2970 | 2965 | 15 |
| 530 | 20241128 | 103400 | 1238710570 | 2960 | 2970 | 2970 | 2960 | 6080 |
| 531 | 20241128 | 103300 | 1220680490 | 2970 | 2965 | 2970 | 2965 | 1072 |
| 532 | 20241128 | 103200 | 1217497730 | 2965 | 2970 | 2970 | 2965 | 118 |
| 533 | 20241128 | 103100 | 1217147780 | 2965 | 2970 | 2970 | 2965 | 313 |
| 534 | 20241128 | 103000 | 1216219235 | 2970 | 2970 | 2975 | 2970 | 1221 |
| 535 | 20241128 | 102900 | 1212592830 | 2975 | 2970 | 2975 | 2970 | 716 |
| 536 | 20241128 | 102800 | 1210466305 | 2970 | 2970 | 2975 | 2970 | 1092 |
| 537 | 20241128 | 102700 | 1207222985 | 2970 | 2975 | 2975 | 2970 | 442 |
| 538 | 20241128 | 102600 | 1205908050 | 2975 | 2970 | 2975 | 2970 | 225 |
| 539 | 20241128 | 102500 | 1205239765 | 2975 | 2975 | 2975 | 2970 | 882 |
| 540 | 20241128 | 102400 | 1202616135 | 2975 | 2975 | 2980 | 2975 | 217 |
| 541 | 20241128 | 102300 | 1201970550 | 2980 | 2975 | 2980 | 2975 | 718 |
| 542 | 20241128 | 102200 | 1199834385 | 2980 | 2985 | 2985 | 2975 | 979 |
| 543 | 20241128 | 102100 | 1196917545 | 2985 | 2980 | 2985 | 2980 | 229 |
| 544 | 20241128 | 102000 | 1196235050 | 2975 | 2980 | 2980 | 2975 | 328 |
| 545 | 20241128 | 101900 | 1195257615 | 2975 | 2975 | 2975 | 2970 | 932 |
| 546 | 20241128 | 101800 | 1192485990 | 2970 | 2975 | 2975 | 2970 | 1327 |
| 547 | 20241128 | 101700 | 1188538200 | 2975 | 2970 | 2975 | 2970 | 1255 |
| 548 | 20241128 | 101600 | 1184806755 | 2975 | 2990 | 2990 | 2975 | 17241 |
| 549 | 20241128 | 101500 | 1133434440 | 2990 | 2990 | 2990 | 2990 | 264 |
| 550 | 20241128 | 101400 | 1132645080 | 2985 | 2990 | 3000 | 2985 | 1224 |
| 551 | 20241128 | 101300 | 1128984345 | 2985 | 2985 | 2985 | 2985 | 131 |
| 552 | 20241128 | 101200 | 1128593310 | 2985 | 2985 | 2990 | 2985 | 2062 |
| 553 | 20241128 | 101100 | 1122438205 | 2985 | 2990 | 2990 | 2985 | 437 |
| 554 | 20241128 | 101000 | 1121133730 | 2990 | 2985 | 2990 | 2985 | 208 |
| 555 | 20241128 | 100900 | 1120511830 | 2990 | 2990 | 2990 | 2990 | 712 |
| 556 | 20241128 | 100800 | 1118382950 | 2990 | 3000 | 3000 | 2990 | 577 |
| 557 | 20241128 | 100700 | 1116656860 | 2995 | 2995 | 2995 | 2995 | 510 |
| 558 | 20241128 | 100600 | 1115129410 | 2995 | 2990 | 2995 | 2990 | 30 |
| 559 | 20241128 | 100500 | 1115039570 | 2990 | 2990 | 2990 | 2990 | 1873 |
| 560 | 20241128 | 100400 | 1109439300 | 2990 | 2980 | 2990 | 2980 | 1111 |
| 561 | 20241128 | 100300 | 1106123150 | 2980 | 2990 | 2990 | 2980 | 12539 |
| 562 | 20241128 | 100200 | 1068712145 | 2990 | 2985 | 3000 | 2985 | 5191 |
| 563 | 20241128 | 100100 | 1053209725 | 2995 | 2990 | 2995 | 2985 | 1080 |
| 564 | 20241128 | 100000 | 1049978040 | 2985 | 2985 | 2990 | 2985 | 839 |
| 565 | 20241128 | 095900 | 1047473400 | 2990 | 2995 | 3000 | 2990 | 9871 |
| 566 | 20241128 | 095800 | 1017931860 | 3000 | 3000 | 3000 | 2995 | 108 |
| 567 | 20241128 | 095700 | 1017607865 | 2995 | 3000 | 3000 | 2995 | 4330 |
| 568 | 20241128 | 095600 | 1004637375 | 3005 | 3005 | 3005 | 3005 | 8 |
| 569 | 20241128 | 095500 | 1004613335 | 3005 | 3000 | 3005 | 3000 | 1667 |
| 570 | 20241128 | 095400 | 999604005 | 3005 | 3000 | 3005 | 3000 | 53 |
| 571 | 20241128 | 095300 | 999444970 | 3000 | 3000 | 3010 | 3000 | 357 |
| 572 | 20241128 | 095200 | 998373930 | 3005 | 3005 | 3005 | 2995 | 3185 |
| 573 | 20241128 | 095100 | 988811910 | 3000 | 2995 | 3000 | 2990 | 859 |
| 574 | 20241128 | 095000 | 986236390 | 2995 | 3015 | 3015 | 2995 | 11520 |
| 575 | 20241128 | 094900 | 951657990 | 3010 | 3010 | 3010 | 3005 | 1034 |
| 576 | 20241128 | 094800 | 948546065 | 3010 | 3010 | 3015 | 3005 | 6744 |
| 577 | 20241128 | 094700 | 928230590 | 3010 | 3000 | 3010 | 3000 | 2821 |
| 578 | 20241128 | 094600 | 919763200 | 3000 | 3005 | 3005 | 3000 | 5785 |
| 579 | 20241128 | 094500 | 902408190 | 3010 | 3040 | 3040 | 3005 | 33731 |
| 580 | 20241128 | 094400 | 800712165 | 3030 | 3035 | 3045 | 3030 | 400 |
| 581 | 20241128 | 094300 | 799498610 | 3035 | 3035 | 3045 | 3035 | 356 |
| 582 | 20241128 | 094200 | 798418010 | 3045 | 3045 | 3045 | 3045 | 33 |
| 583 | 20241128 | 094100 | 798317525 | 3045 | 3035 | 3045 | 3030 | 7327 |
| 584 | 20241128 | 094000 | 776110080 | 3035 | 3040 | 3040 | 3030 | 1114 |
| 585 | 20241128 | 093900 | 772728285 | 3045 | 3040 | 3045 | 3040 | 376 |
| 586 | 20241128 | 093800 | 771585200 | 3040 | 3035 | 3040 | 3035 | 1697 |
| 587 | 20241128 | 093700 | 766428400 | 3030 | 3030 | 3030 | 3030 | 520 |
| 588 | 20241128 | 093600 | 764852800 | 3025 | 3025 | 3035 | 3025 | 1059 |
| 589 | 20241128 | 093500 | 761648325 | 3025 | 3025 | 3025 | 3025 | 920 |
| 590 | 20241128 | 093400 | 758865325 | 3025 | 3040 | 3040 | 3025 | 2893 |
| 591 | 20241128 | 093300 | 750081670 | 3050 | 3040 | 3050 | 3040 | 536 |
| 592 | 20241128 | 093200 | 748452200 | 3040 | 3050 | 3050 | 3040 | 2649 |
| 593 | 20241128 | 093100 | 740374240 | 3045 | 3045 | 3045 | 3045 | 1675 |
| 594 | 20241128 | 093000 | 735273865 | 3050 | 3050 | 3050 | 3050 | 104 |
| 595 | 20241128 | 092900 | 734956665 | 3050 | 3060 | 3060 | 3050 | 622 |
| 596 | 20241128 | 092800 | 733056265 | 3050 | 3050 | 3050 | 3050 | 251 |
| 597 | 20241128 | 092700 | 732290715 | 3050 | 3050 | 3050 | 3050 | 2155 |
| 598 | 20241128 | 092600 | 725717965 | 3060 | 3060 | 3060 | 3060 | 1940 |
| 599 | 20241128 | 092500 | 719781565 | 3060 | 3050 | 3060 | 3050 | 2848 |
| 600 | 20241128 | 092400 | 711092295 | 3050 | 3050 | 3050 | 3050 | 2189 |
| 601 | 20241128 | 092300 | 704415845 | 3045 | 3045 | 3050 | 3045 | 199 |
| 602 | 20241128 | 092200 | 703809705 | 3050 | 3030 | 3050 | 3030 | 28456 |
| 603 | 20241128 | 092100 | 617294790 | 3030 | 3050 | 3050 | 3020 | 17288 |
| 604 | 20241128 | 092000 | 564852620 | 3050 | 3060 | 3060 | 3050 | 971 |
| 605 | 20241128 | 091900 | 561882650 | 3055 | 3055 | 3055 | 3055 | 0 |
| 606 | 20241128 | 091800 | 561882650 | 3055 | 3075 | 3075 | 3055 | 10217 |
| 607 | 20241128 | 091700 | 530645550 | 3075 | 3050 | 3075 | 3050 | 7782 |
| 608 | 20241128 | 091600 | 506885830 | 3060 | 3060 | 3065 | 3050 | 2547 |
| 609 | 20241128 | 091500 | 499100645 | 3060 | 3065 | 3065 | 3060 | 2404 |
| 610 | 20241128 | 091400 | 491739480 | 3070 | 3080 | 3080 | 3070 | 7213 |
| 611 | 20241128 | 091300 | 469574970 | 3085 | 3085 | 3085 | 3085 | 10 |
| 612 | 20241128 | 091200 | 469544120 | 3090 | 3085 | 3090 | 3085 | 7487 |
| 613 | 20241128 | 091100 | 446433805 | 3085 | 3080 | 3085 | 3070 | 11634 |
| 614 | 20241128 | 091000 | 410676415 | 3085 | 3085 | 3085 | 3085 | 1299 |
| 615 | 20241128 | 090900 | 406669000 | 3085 | 3085 | 3090 | 3070 | 5254 |
| 616 | 20241128 | 090800 | 390506620 | 3070 | 3090 | 3095 | 3070 | 4245 |
| 617 | 20241128 | 090700 | 377416140 | 3090 | 3110 | 3110 | 3090 | 5589 |
| 618 | 20241128 | 090600 | 360086355 | 3110 | 3100 | 3115 | 3075 | 30228 |
| 619 | 20241128 | 090500 | 266430325 | 3100 | 3045 | 3120 | 3045 | 43966 |
| 620 | 20241128 | 090400 | 130267945 | 3065 | 3015 | 3065 | 3015 | 26210 |
| 621 | 20241128 | 090300 | 50767735 | 3010 | 2990 | 3010 | 2990 | 1783 |
| 622 | 20241128 | 090200 | 45411255 | 3005 | 3010 | 3010 | 3005 | 511 |
| 623 | 20241128 | 090100 | 43875695 | 3010 | 2985 | 3010 | 2980 | 3792 |
| 624 | 20241128 | 090000 | 32511970 | 2985 | 3000 | 3025 | 2985 | 10819 |