28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241128 | 183400 | 1500090072 | 1581 | 1581 | 1581 | 1581 | 22565 |
| 3 | 20241128 | 183300 | 1500090072 | 1581 | 1581 | 1581 | 1581 | 0 |
| 4 | 20241128 | 183200 | 1500090072 | 1581 | 1581 | 1581 | 1581 | 0 |
| 5 | 20241128 | 183100 | 1500090072 | 1581 | 1581 | 1581 | 1581 | 0 |
| 6 | 20241128 | 183000 | 1500090072 | 1581 | 1581 | 1581 | 1581 | 0 |
| 7 | 20241128 | 182900 | 1500090072 | 1581 | 1581 | 1581 | 1581 | 0 |
| 8 | 20241128 | 182800 | 1500090072 | 1581 | 1581 | 1581 | 1581 | 0 |
| 9 | 20241128 | 182700 | 1500090072 | 1581 | 1581 | 1581 | 1581 | 0 |
| 10 | 20241128 | 182600 | 1500090072 | 1581 | 1581 | 1581 | 1581 | 0 |
| 11 | 20241128 | 182500 | 1500090072 | 1581 | 1581 | 1581 | 1581 | 0 |
| 12 | 20241128 | 182400 | 1500090072 | 1581 | 1581 | 1581 | 1581 | 0 |
| 13 | 20241128 | 182300 | 1500090072 | 1581 | 1581 | 1581 | 1581 | 0 |
| 14 | 20241128 | 182200 | 1500090072 | 1581 | 1581 | 1581 | 1581 | 0 |
| 15 | 20241128 | 182100 | 1500090072 | 1581 | 1581 | 1581 | 1581 | 0 |
| 16 | 20241128 | 182000 | 1500090072 | 1581 | 1581 | 1581 | 1581 | 0 |
| 17 | 20241128 | 181900 | 1500090072 | 1581 | 1581 | 1581 | 1581 | 0 |
| 18 | 20241128 | 181800 | 1500090072 | 1581 | 1581 | 1581 | 1581 | 0 |
| 19 | 20241128 | 181700 | 1500090072 | 1581 | 1581 | 1581 | 1581 | 0 |
| 20 | 20241128 | 181600 | 1500090072 | 1581 | 1581 | 1581 | 1581 | 0 |
| 21 | 20241128 | 181500 | 1500090072 | 1581 | 1581 | 1581 | 1581 | 0 |
| 22 | 20241128 | 181400 | 1500090072 | 1581 | 1581 | 1581 | 1581 | 0 |
| 23 | 20241128 | 181300 | 1500090072 | 1581 | 1581 | 1581 | 1581 | 0 |
| 24 | 20241128 | 181200 | 1500090072 | 1581 | 1581 | 1581 | 1581 | 0 |
| 25 | 20241128 | 181100 | 1500090072 | 1581 | 1581 | 1581 | 1581 | 0 |
| 26 | 20241128 | 181000 | 1500090072 | 1581 | 1581 | 1581 | 1581 | 0 |
| 27 | 20241128 | 180900 | 1500090072 | 1581 | 1581 | 1581 | 1581 | 0 |
| 28 | 20241128 | 180800 | 1500090072 | 1581 | 1581 | 1581 | 1581 | 0 |
| 29 | 20241128 | 180700 | 1500090072 | 1581 | 1581 | 1581 | 1581 | 0 |
| 30 | 20241128 | 180600 | 1500090072 | 1581 | 1581 | 1581 | 1581 | 0 |
| 31 | 20241128 | 180500 | 1500090072 | 1581 | 1581 | 1581 | 1581 | 0 |
| 32 | 20241128 | 180400 | 1500090072 | 1581 | 1581 | 1581 | 1581 | 22565 |
| 33 | 20241128 | 180300 | 1500090072 | 1581 | 1581 | 1581 | 1581 | 0 |
| 34 | 20241128 | 180200 | 1500090072 | 1581 | 1581 | 1581 | 1581 | 0 |
| 35 | 20241128 | 180100 | 1500090072 | 1581 | 1581 | 1581 | 1581 | 0 |
| 36 | 20241128 | 180000 | 1500090072 | 1581 | 1581 | 1581 | 1581 | 0 |
| 37 | 20241128 | 175900 | 1500090072 | 1581 | 1581 | 1581 | 1581 | 0 |
| 38 | 20241128 | 175800 | 1500090072 | 1581 | 1581 | 1581 | 1581 | 0 |
| 39 | 20241128 | 175700 | 1500090072 | 1581 | 1581 | 1581 | 1581 | 0 |
| 40 | 20241128 | 175600 | 1500090072 | 1581 | 1581 | 1581 | 1581 | 0 |
| 41 | 20241128 | 175500 | 1500090072 | 1581 | 1581 | 1581 | 1581 | 0 |
| 42 | 20241128 | 175400 | 1500090072 | 1581 | 1581 | 1581 | 1581 | 0 |
| 43 | 20241128 | 175300 | 1500090072 | 1581 | 1581 | 1581 | 1581 | 0 |
| 44 | 20241128 | 175200 | 1500090072 | 1581 | 1581 | 1581 | 1581 | 0 |
| 45 | 20241128 | 175100 | 1500090072 | 1581 | 1581 | 1581 | 1581 | 0 |
| 46 | 20241128 | 175000 | 1500090072 | 1581 | 1581 | 1581 | 1581 | 0 |
| 47 | 20241128 | 174900 | 1500090072 | 1581 | 1581 | 1581 | 1581 | 0 |
| 48 | 20241128 | 174800 | 1500090072 | 1581 | 1581 | 1581 | 1581 | 0 |
| 49 | 20241128 | 174700 | 1500090072 | 1581 | 1581 | 1581 | 1581 | 0 |
| 50 | 20241128 | 174600 | 1500090072 | 1581 | 1581 | 1581 | 1581 | 0 |
| 51 | 20241128 | 174500 | 1500090072 | 1581 | 1581 | 1581 | 1581 | 0 |
| 52 | 20241128 | 174400 | 1500090072 | 1581 | 1581 | 1581 | 1581 | 0 |
| 53 | 20241128 | 174300 | 1500090072 | 1581 | 1581 | 1581 | 1581 | 0 |
| 54 | 20241128 | 174200 | 1500090072 | 1581 | 1581 | 1581 | 1581 | 0 |
| 55 | 20241128 | 174100 | 1500090072 | 1581 | 1581 | 1581 | 1581 | 0 |
| 56 | 20241128 | 174000 | 1500090072 | 1581 | 1581 | 1581 | 1581 | 0 |
| 57 | 20241128 | 173900 | 1500090072 | 1581 | 1581 | 1581 | 1581 | 0 |
| 58 | 20241128 | 173800 | 1500090072 | 1581 | 1581 | 1581 | 1581 | 0 |
| 59 | 20241128 | 173700 | 1500090072 | 1581 | 1581 | 1581 | 1581 | 0 |
| 60 | 20241128 | 173600 | 1500090072 | 1581 | 1581 | 1581 | 1581 | 0 |
| 61 | 20241128 | 173500 | 1500090072 | 1581 | 1581 | 1581 | 1581 | 0 |
| 62 | 20241128 | 173400 | 1500090072 | 1581 | 1581 | 1581 | 1581 | 22565 |
| 63 | 20241128 | 173300 | 1500090072 | 1581 | 1581 | 1581 | 1581 | 0 |
| 64 | 20241128 | 173200 | 1500090072 | 1581 | 1581 | 1581 | 1581 | 0 |
| 65 | 20241128 | 173100 | 1500090072 | 1581 | 1581 | 1581 | 1581 | 0 |
| 66 | 20241128 | 173000 | 1500090072 | 1581 | 1581 | 1581 | 1581 | 0 |
| 67 | 20241128 | 172900 | 1500090072 | 1581 | 1581 | 1581 | 1581 | 0 |
| 68 | 20241128 | 172800 | 1500090072 | 1581 | 1581 | 1581 | 1581 | 0 |
| 69 | 20241128 | 172700 | 1500090072 | 1581 | 1581 | 1581 | 1581 | 0 |
| 70 | 20241128 | 172600 | 1500090072 | 1581 | 1581 | 1581 | 1581 | 0 |
| 71 | 20241128 | 172500 | 1500090072 | 1581 | 1581 | 1581 | 1581 | 0 |
| 72 | 20241128 | 172400 | 1500090072 | 1581 | 1581 | 1581 | 1581 | 0 |
| 73 | 20241128 | 172300 | 1500090072 | 1581 | 1581 | 1581 | 1581 | 0 |
| 74 | 20241128 | 172200 | 1500090072 | 1581 | 1581 | 1581 | 1581 | 0 |
| 75 | 20241128 | 172100 | 1500090072 | 1581 | 1581 | 1581 | 1581 | 0 |
| 76 | 20241128 | 172000 | 1500090072 | 1581 | 1581 | 1581 | 1581 | 0 |
| 77 | 20241128 | 171900 | 1500090072 | 1581 | 1581 | 1581 | 1581 | 0 |
| 78 | 20241128 | 171800 | 1500090072 | 1581 | 1581 | 1581 | 1581 | 0 |
| 79 | 20241128 | 171700 | 1500090072 | 1581 | 1581 | 1581 | 1581 | 0 |
| 80 | 20241128 | 171600 | 1500090072 | 1581 | 1581 | 1581 | 1581 | 0 |
| 81 | 20241128 | 171500 | 1500090072 | 1581 | 1581 | 1581 | 1581 | 0 |
| 82 | 20241128 | 171400 | 1500090072 | 1581 | 1581 | 1581 | 1581 | 0 |
| 83 | 20241128 | 171300 | 1500090072 | 1581 | 1581 | 1581 | 1581 | 0 |
| 84 | 20241128 | 171200 | 1500090072 | 1581 | 1581 | 1581 | 1581 | 0 |
| 85 | 20241128 | 171100 | 1500090072 | 1581 | 1581 | 1581 | 1581 | 0 |
| 86 | 20241128 | 171000 | 1500090072 | 1581 | 1581 | 1581 | 1581 | 0 |
| 87 | 20241128 | 170900 | 1500090072 | 1581 | 1581 | 1581 | 1581 | 0 |
| 88 | 20241128 | 170800 | 1500090072 | 1581 | 1581 | 1581 | 1581 | 0 |
| 89 | 20241128 | 170700 | 1500090072 | 1581 | 1581 | 1581 | 1581 | 0 |
| 90 | 20241128 | 170600 | 1500090072 | 1581 | 1581 | 1581 | 1581 | 0 |
| 91 | 20241128 | 170500 | 1500090072 | 1581 | 1581 | 1581 | 1581 | 0 |
| 92 | 20241128 | 170400 | 1500090072 | 1581 | 1581 | 1581 | 1581 | 22565 |
| 93 | 20241128 | 170300 | 1500090072 | 1581 | 1581 | 1581 | 1581 | 0 |
| 94 | 20241128 | 170200 | 1500090072 | 1581 | 1581 | 1581 | 1581 | 0 |
| 95 | 20241128 | 170100 | 1500090072 | 1581 | 1581 | 1581 | 1581 | 0 |
| 96 | 20241128 | 170000 | 1500090072 | 1581 | 1581 | 1581 | 1581 | 0 |
| 97 | 20241128 | 165900 | 1500090072 | 1581 | 1581 | 1581 | 1581 | 0 |
| 98 | 20241128 | 165800 | 1500090072 | 1581 | 1581 | 1581 | 1581 | 0 |
| 99 | 20241128 | 165700 | 1500090072 | 1581 | 1581 | 1581 | 1581 | 0 |
| 100 | 20241128 | 165600 | 1500090072 | 1581 | 1581 | 1581 | 1581 | 0 |
| 101 | 20241128 | 165500 | 1500090072 | 1581 | 1581 | 1581 | 1581 | 0 |
| 102 | 20241128 | 165400 | 1500090072 | 1581 | 1581 | 1581 | 1581 | 0 |
| 103 | 20241128 | 165300 | 1500090072 | 1581 | 1581 | 1581 | 1581 | 0 |
| 104 | 20241128 | 165200 | 1500090072 | 1581 | 1581 | 1581 | 1581 | 0 |
| 105 | 20241128 | 165100 | 1500090072 | 1581 | 1581 | 1581 | 1581 | 0 |
| 106 | 20241128 | 165000 | 1500090072 | 1581 | 1581 | 1581 | 1581 | 0 |
| 107 | 20241128 | 164900 | 1500090072 | 1581 | 1581 | 1581 | 1581 | 0 |
| 108 | 20241128 | 164800 | 1500090072 | 1581 | 1581 | 1581 | 1581 | 0 |
| 109 | 20241128 | 164700 | 1500090072 | 1581 | 1581 | 1581 | 1581 | 0 |
| 110 | 20241128 | 164600 | 1500090072 | 1581 | 1581 | 1581 | 1581 | 0 |
| 111 | 20241128 | 164500 | 1500090072 | 1581 | 1581 | 1581 | 1581 | 0 |
| 112 | 20241128 | 164400 | 1500090072 | 1581 | 1581 | 1581 | 1581 | 0 |
| 113 | 20241128 | 164300 | 1500090072 | 1581 | 1581 | 1581 | 1581 | 0 |
| 114 | 20241128 | 164200 | 1500090072 | 1581 | 1581 | 1581 | 1581 | 0 |
| 115 | 20241128 | 164100 | 1500090072 | 1581 | 1581 | 1581 | 1581 | 0 |
| 116 | 20241128 | 164000 | 1500090072 | 1581 | 1581 | 1581 | 1581 | 0 |
| 117 | 20241128 | 163900 | 1500090072 | 1581 | 1581 | 1581 | 1581 | 0 |
| 118 | 20241128 | 163800 | 1500090072 | 1581 | 1581 | 1581 | 1581 | 0 |
| 119 | 20241128 | 163700 | 1500090072 | 1581 | 1581 | 1581 | 1581 | 0 |
| 120 | 20241128 | 163600 | 1500090072 | 1581 | 1581 | 1581 | 1581 | 0 |
| 121 | 20241128 | 163500 | 1500090072 | 1581 | 1581 | 1581 | 1581 | 0 |
| 122 | 20241128 | 163400 | 1500090072 | 1581 | 1581 | 1581 | 1581 | 22565 |
| 123 | 20241128 | 163300 | 1500090072 | 1581 | 1581 | 1581 | 1581 | 0 |
| 124 | 20241128 | 163200 | 1500090072 | 1581 | 1581 | 1581 | 1581 | 0 |
| 125 | 20241128 | 163100 | 1500090072 | 1581 | 1581 | 1581 | 1581 | 0 |
| 126 | 20241128 | 163000 | 1500090072 | 1581 | 1581 | 1581 | 1581 | 0 |
| 127 | 20241128 | 162900 | 1500090072 | 1581 | 1581 | 1581 | 1581 | 0 |
| 128 | 20241128 | 162800 | 1500090072 | 1581 | 1581 | 1581 | 1581 | 0 |
| 129 | 20241128 | 162700 | 1500090072 | 1581 | 1581 | 1581 | 1581 | 0 |
| 130 | 20241128 | 162600 | 1500090072 | 1581 | 1581 | 1581 | 1581 | 0 |
| 131 | 20241128 | 162500 | 1500090072 | 1581 | 1581 | 1581 | 1581 | 0 |
| 132 | 20241128 | 162400 | 1500090072 | 1581 | 1581 | 1581 | 1581 | 0 |
| 133 | 20241128 | 162300 | 1500090072 | 1581 | 1581 | 1581 | 1581 | 0 |
| 134 | 20241128 | 162200 | 1500090072 | 1581 | 1581 | 1581 | 1581 | 0 |
| 135 | 20241128 | 162100 | 1500090072 | 1581 | 1581 | 1581 | 1581 | 0 |
| 136 | 20241128 | 162000 | 1500090072 | 1581 | 1581 | 1581 | 1581 | 0 |
| 137 | 20241128 | 161900 | 1500090072 | 1581 | 1581 | 1581 | 1581 | 0 |
| 138 | 20241128 | 161800 | 1500090072 | 1581 | 1581 | 1581 | 1581 | 0 |
| 139 | 20241128 | 161700 | 1500090072 | 1581 | 1581 | 1581 | 1581 | 0 |
| 140 | 20241128 | 161600 | 1500090072 | 1581 | 1581 | 1581 | 1581 | 0 |
| 141 | 20241128 | 161500 | 1500090072 | 1581 | 1581 | 1581 | 1581 | 0 |
| 142 | 20241128 | 161400 | 1500090072 | 1581 | 1581 | 1581 | 1581 | 0 |
| 143 | 20241128 | 161300 | 1500090072 | 1581 | 1581 | 1581 | 1581 | 0 |
| 144 | 20241128 | 161200 | 1500090072 | 1581 | 1581 | 1581 | 1581 | 0 |
| 145 | 20241128 | 161100 | 1500090072 | 1581 | 1581 | 1581 | 1581 | 0 |
| 146 | 20241128 | 161000 | 1500090072 | 1581 | 1581 | 1581 | 1581 | 0 |
| 147 | 20241128 | 160900 | 1500090072 | 1581 | 1581 | 1581 | 1581 | 0 |
| 148 | 20241128 | 160800 | 1500090072 | 1581 | 1581 | 1581 | 1581 | 0 |
| 149 | 20241128 | 160700 | 1500090072 | 1581 | 1581 | 1581 | 1581 | 0 |
| 150 | 20241128 | 160600 | 1500090072 | 1581 | 1581 | 1581 | 1581 | 0 |
| 151 | 20241128 | 160500 | 1500090072 | 1581 | 1581 | 1581 | 1581 | 0 |
| 152 | 20241128 | 160400 | 1500090072 | 1581 | 1581 | 1581 | 1581 | 22565 |
| 153 | 20241128 | 160300 | 1500090072 | 1581 | 1581 | 1581 | 1581 | 0 |
| 154 | 20241128 | 160200 | 1500090072 | 1581 | 1581 | 1581 | 1581 | 0 |
| 155 | 20241128 | 160100 | 1500090072 | 1581 | 1581 | 1581 | 1581 | 0 |
| 156 | 20241128 | 160000 | 1500090072 | 1581 | 1581 | 1581 | 1581 | 0 |
| 157 | 20241128 | 155900 | 1500090072 | 1581 | 1581 | 1581 | 1581 | 0 |
| 158 | 20241128 | 155800 | 1500090072 | 1581 | 1581 | 1581 | 1581 | 0 |
| 159 | 20241128 | 155700 | 1500090072 | 1581 | 1581 | 1581 | 1581 | 0 |
| 160 | 20241128 | 155600 | 1500090072 | 1581 | 1581 | 1581 | 1581 | 0 |
| 161 | 20241128 | 155500 | 1500090072 | 1581 | 1581 | 1581 | 1581 | 0 |
| 162 | 20241128 | 155400 | 1500090072 | 1581 | 1581 | 1581 | 1581 | 0 |
| 163 | 20241128 | 155300 | 1500090072 | 1581 | 1581 | 1581 | 1581 | 0 |
| 164 | 20241128 | 155200 | 1500090072 | 1581 | 1581 | 1581 | 1581 | 0 |
| 165 | 20241128 | 155100 | 1500090072 | 1581 | 1581 | 1581 | 1581 | 0 |
| 166 | 20241128 | 155000 | 1500090072 | 1581 | 1581 | 1581 | 1581 | 0 |
| 167 | 20241128 | 154900 | 1500090072 | 1581 | 1581 | 1581 | 1581 | 0 |
| 168 | 20241128 | 154800 | 1500090072 | 1581 | 1581 | 1581 | 1581 | 0 |
| 169 | 20241128 | 154700 | 1500090072 | 1581 | 1581 | 1581 | 1581 | 0 |
| 170 | 20241128 | 154600 | 1500090072 | 1581 | 1581 | 1581 | 1581 | 0 |
| 171 | 20241128 | 154500 | 1500090072 | 1581 | 1581 | 1581 | 1581 | 0 |
| 172 | 20241128 | 154400 | 1500090072 | 1581 | 1581 | 1581 | 1581 | 0 |
| 173 | 20241128 | 154300 | 1500090072 | 1581 | 1581 | 1581 | 1581 | 0 |
| 174 | 20241128 | 154200 | 1500090072 | 1581 | 1581 | 1581 | 1581 | 0 |
| 175 | 20241128 | 154100 | 1500090072 | 1581 | 1581 | 1581 | 1581 | 0 |
| 176 | 20241128 | 154000 | 1500090072 | 1581 | 1581 | 1581 | 1581 | 0 |
| 177 | 20241128 | 153900 | 1500090072 | 1581 | 1581 | 1581 | 1581 | 0 |
| 178 | 20241128 | 153800 | 1500090072 | 1581 | 1581 | 1581 | 1581 | 0 |
| 179 | 20241128 | 153700 | 1500090072 | 1581 | 1581 | 1581 | 1581 | 0 |
| 180 | 20241128 | 153600 | 1500090072 | 1581 | 1581 | 1581 | 1581 | 0 |
| 181 | 20241128 | 153500 | 1500090072 | 1581 | 1581 | 1581 | 1581 | 0 |
| 182 | 20241128 | 153400 | 1500090072 | 1581 | 1581 | 1581 | 1581 | 22565 |
| 183 | 20241128 | 153300 | 1500090072 | 1581 | 1581 | 1581 | 1581 | 0 |
| 184 | 20241128 | 153200 | 1500090072 | 1581 | 1581 | 1581 | 1581 | 0 |
| 185 | 20241128 | 153100 | 1500090072 | 1581 | 1581 | 1581 | 1581 | 0 |
| 186 | 20241128 | 153000 | 1500090072 | 1581 | 1581 | 1581 | 1581 | 22565 |
| 187 | 20241128 | 152900 | 1464414807 | 1585 | 1585 | 1585 | 1585 | 0 |
| 188 | 20241128 | 152800 | 1464414807 | 1585 | 1585 | 1585 | 1585 | 0 |
| 189 | 20241128 | 152700 | 1464414807 | 1585 | 1585 | 1585 | 1585 | 0 |
| 190 | 20241128 | 152600 | 1464414807 | 1585 | 1585 | 1585 | 1585 | 0 |
| 191 | 20241128 | 152500 | 1464414807 | 1585 | 1585 | 1585 | 1585 | 0 |
| 192 | 20241128 | 152400 | 1464414807 | 1585 | 1585 | 1585 | 1585 | 0 |
| 193 | 20241128 | 152300 | 1464414807 | 1585 | 1585 | 1585 | 1585 | 0 |
| 194 | 20241128 | 152200 | 1464414807 | 1585 | 1585 | 1585 | 1585 | 0 |
| 195 | 20241128 | 152100 | 1464414807 | 1585 | 1585 | 1585 | 1585 | 0 |
| 196 | 20241128 | 152000 | 1464414807 | 1585 | 1585 | 1585 | 1585 | 0 |
| 197 | 20241128 | 151900 | 1464414807 | 1585 | 1586 | 1589 | 1585 | 4367 |
| 198 | 20241128 | 151800 | 1457488499 | 1588 | 1589 | 1589 | 1586 | 2244 |
| 199 | 20241128 | 151700 | 1453926440 | 1589 | 1589 | 1589 | 1589 | 1099 |
| 200 | 20241128 | 151600 | 1452180129 | 1589 | 1587 | 1590 | 1587 | 4 |
| 201 | 20241128 | 151500 | 1452173776 | 1590 | 1593 | 1594 | 1590 | 5679 |
| 202 | 20241128 | 151400 | 1443141111 | 1594 | 1596 | 1596 | 1594 | 2223 |
| 203 | 20241128 | 151300 | 1439593639 | 1597 | 1595 | 1597 | 1595 | 108 |
| 204 | 20241128 | 151200 | 1439421315 | 1594 | 1590 | 1596 | 1590 | 4275 |
| 205 | 20241128 | 151100 | 1432603505 | 1594 | 1595 | 1595 | 1594 | 71 |
| 206 | 20241128 | 151000 | 1432490321 | 1595 | 1590 | 1597 | 1590 | 9554 |
| 207 | 20241128 | 150900 | 1417246906 | 1595 | 1589 | 1595 | 1589 | 1872 |
| 208 | 20241128 | 150800 | 1414270417 | 1589 | 1589 | 1589 | 1589 | 1349 |
| 209 | 20241128 | 150700 | 1412126856 | 1586 | 1585 | 1586 | 1585 | 766 |
| 210 | 20241128 | 150600 | 1410912216 | 1590 | 1590 | 1590 | 1585 | 2546 |
| 211 | 20241128 | 150500 | 1406867042 | 1590 | 1589 | 1590 | 1589 | 376 |
| 212 | 20241128 | 150400 | 1406269336 | 1589 | 1589 | 1589 | 1588 | 3668 |
| 213 | 20241128 | 150300 | 1400441919 | 1597 | 1598 | 1598 | 1597 | 86 |
| 214 | 20241128 | 150200 | 1400304542 | 1598 | 1600 | 1600 | 1589 | 1109 |
| 215 | 20241128 | 150100 | 1398541146 | 1600 | 1589 | 1600 | 1589 | 6921 |
| 216 | 20241128 | 150000 | 1387482505 | 1600 | 1589 | 1600 | 1589 | 17209 |
| 217 | 20241128 | 145900 | 1360038621 | 1589 | 1587 | 1590 | 1587 | 252 |
| 218 | 20241128 | 145800 | 1359638692 | 1587 | 1586 | 1589 | 1586 | 4045 |
| 219 | 20241128 | 145700 | 1353217713 | 1584 | 1587 | 1587 | 1584 | 157 |
| 220 | 20241128 | 145600 | 1352968661 | 1586 | 1586 | 1586 | 1586 | 0 |
| 221 | 20241128 | 145500 | 1352968661 | 1586 | 1585 | 1586 | 1585 | 1539 |
| 222 | 20241128 | 145400 | 1350528846 | 1585 | 1585 | 1585 | 1585 | 260 |
| 223 | 20241128 | 145300 | 1350116746 | 1585 | 1583 | 1585 | 1583 | 42 |
| 224 | 20241128 | 145200 | 1350050196 | 1582 | 1581 | 1582 | 1581 | 2305 |
| 225 | 20241128 | 145100 | 1346405988 | 1581 | 1581 | 1581 | 1581 | 549 |
| 226 | 20241128 | 145000 | 1345538019 | 1581 | 1581 | 1581 | 1581 | 4100 |
| 227 | 20241128 | 144900 | 1339055919 | 1579 | 1580 | 1581 | 1579 | 6509 |
| 228 | 20241128 | 144800 | 1328777562 | 1581 | 1581 | 1581 | 1580 | 2949 |
| 229 | 20241128 | 144700 | 1324116132 | 1581 | 1581 | 1581 | 1581 | 300 |
| 230 | 20241128 | 144600 | 1323641832 | 1581 | 1582 | 1582 | 1581 | 1341 |
| 231 | 20241128 | 144500 | 1321521371 | 1582 | 1582 | 1582 | 1582 | 619 |
| 232 | 20241128 | 144400 | 1320542113 | 1588 | 1587 | 1588 | 1587 | 27 |
| 233 | 20241128 | 144300 | 1320499238 | 1584 | 1584 | 1584 | 1584 | 10 |
| 234 | 20241128 | 144200 | 1320483398 | 1585 | 1585 | 1585 | 1585 | 891 |
| 235 | 20241128 | 144100 | 1319071163 | 1588 | 1588 | 1588 | 1588 | 20 |
| 236 | 20241128 | 144000 | 1319039403 | 1588 | 1580 | 1588 | 1580 | 1883 |
| 237 | 20241128 | 143900 | 1316049279 | 1580 | 1580 | 1580 | 1580 | 1667 |
| 238 | 20241128 | 143800 | 1313415419 | 1581 | 1589 | 1589 | 1581 | 3098 |
| 239 | 20241128 | 143700 | 1308505167 | 1588 | 1587 | 1588 | 1587 | 2120 |
| 240 | 20241128 | 143600 | 1305138717 | 1588 | 1588 | 1588 | 1588 | 0 |
| 241 | 20241128 | 143500 | 1305138717 | 1588 | 1589 | 1589 | 1580 | 1049 |
| 242 | 20241128 | 143400 | 1303480871 | 1589 | 1581 | 1589 | 1580 | 1287 |
| 243 | 20241128 | 143300 | 1301444785 | 1581 | 1590 | 1590 | 1581 | 7191 |
| 244 | 20241128 | 143200 | 1290056133 | 1590 | 1590 | 1590 | 1586 | 7363 |
| 245 | 20241128 | 143100 | 1278351382 | 1591 | 1584 | 1591 | 1584 | 23906 |
| 246 | 20241128 | 143000 | 1240389604 | 1584 | 1574 | 1584 | 1574 | 7408 |
| 247 | 20241128 | 142900 | 1228685259 | 1574 | 1574 | 1574 | 1574 | 10 |
| 248 | 20241128 | 142800 | 1228669519 | 1574 | 1574 | 1574 | 1574 | 713 |
| 249 | 20241128 | 142700 | 1227547257 | 1574 | 1569 | 1574 | 1568 | 6131 |
| 250 | 20241128 | 142600 | 1217925090 | 1574 | 1574 | 1574 | 1574 | 10 |
| 251 | 20241128 | 142500 | 1217909350 | 1569 | 1569 | 1576 | 1569 | 594 |
| 252 | 20241128 | 142400 | 1216977357 | 1569 | 1576 | 1576 | 1569 | 115 |
| 253 | 20241128 | 142300 | 1216796292 | 1576 | 1576 | 1576 | 1576 | 31 |
| 254 | 20241128 | 142200 | 1216747436 | 1569 | 1571 | 1577 | 1569 | 3980 |
| 255 | 20241128 | 142100 | 1210490668 | 1571 | 1571 | 1571 | 1571 | 4 |
| 256 | 20241128 | 142000 | 1210484384 | 1575 | 1575 | 1575 | 1575 | 1000 |
| 257 | 20241128 | 141900 | 1208909384 | 1577 | 1577 | 1577 | 1577 | 10 |
| 258 | 20241128 | 141800 | 1208893614 | 1577 | 1577 | 1577 | 1577 | 20 |
| 259 | 20241128 | 141700 | 1208862074 | 1575 | 1575 | 1575 | 1569 | 110 |
| 260 | 20241128 | 141600 | 1208688878 | 1576 | 1576 | 1576 | 1576 | 322 |
| 261 | 20241128 | 141500 | 1208181406 | 1576 | 1576 | 1576 | 1576 | 9 |
| 262 | 20241128 | 141400 | 1208167222 | 1577 | 1577 | 1577 | 1577 | 21 |
| 263 | 20241128 | 141300 | 1208134105 | 1578 | 1576 | 1578 | 1576 | 200 |
| 264 | 20241128 | 141200 | 1207818721 | 1578 | 1566 | 1578 | 1566 | 126 |
| 265 | 20241128 | 141100 | 1207619965 | 1566 | 1566 | 1566 | 1566 | 100 |
| 266 | 20241128 | 141000 | 1207463365 | 1566 | 1566 | 1579 | 1566 | 2634 |
| 267 | 20241128 | 140900 | 1203332362 | 1566 | 1572 | 1572 | 1565 | 6583 |
| 268 | 20241128 | 140800 | 1193019334 | 1572 | 1575 | 1575 | 1571 | 26198 |
| 269 | 20241128 | 140700 | 1151833250 | 1574 | 1575 | 1575 | 1574 | 1780 |
| 270 | 20241128 | 140600 | 1149030227 | 1574 | 1574 | 1574 | 1574 | 6 |
| 271 | 20241128 | 140500 | 1149020783 | 1582 | 1582 | 1582 | 1582 | 351 |
| 272 | 20241128 | 140400 | 1148465501 | 1573 | 1573 | 1573 | 1573 | 419 |
| 273 | 20241128 | 140300 | 1147806414 | 1573 | 1578 | 1581 | 1573 | 11507 |
| 274 | 20241128 | 140200 | 1129678822 | 1573 | 1574 | 1574 | 1571 | 11642 |
| 275 | 20241128 | 140100 | 1111376110 | 1573 | 1578 | 1578 | 1573 | 920 |
| 276 | 20241128 | 140000 | 1109927745 | 1578 | 1578 | 1578 | 1578 | 1246 |
| 277 | 20241128 | 135900 | 1107961557 | 1578 | 1578 | 1578 | 1578 | 700 |
| 278 | 20241128 | 135800 | 1106856957 | 1578 | 1573 | 1578 | 1573 | 264 |
| 279 | 20241128 | 135700 | 1106441530 | 1578 | 1578 | 1579 | 1578 | 434 |
| 280 | 20241128 | 135600 | 1105756677 | 1577 | 1578 | 1579 | 1577 | 5992 |
| 281 | 20241128 | 135500 | 1096301350 | 1578 | 1576 | 1578 | 1576 | 500 |
| 282 | 20241128 | 135400 | 1095512851 | 1577 | 1577 | 1577 | 1577 | 1 |
| 283 | 20241128 | 135300 | 1095511274 | 1572 | 1572 | 1572 | 1572 | 3010 |
| 284 | 20241128 | 135200 | 1090779554 | 1578 | 1578 | 1578 | 1578 | 1 |
| 285 | 20241128 | 135100 | 1090777976 | 1579 | 1579 | 1579 | 1579 | 10 |
| 286 | 20241128 | 135000 | 1090762186 | 1579 | 1568 | 1579 | 1568 | 11440 |
| 287 | 20241128 | 134900 | 1072754457 | 1574 | 1574 | 1574 | 1574 | 0 |
| 288 | 20241128 | 134800 | 1072754457 | 1574 | 1574 | 1574 | 1574 | 0 |
| 289 | 20241128 | 134700 | 1072754457 | 1574 | 1570 | 1574 | 1568 | 1013 |
| 290 | 20241128 | 134600 | 1071161359 | 1570 | 1570 | 1570 | 1570 | 296 |
| 291 | 20241128 | 134500 | 1070696639 | 1570 | 1577 | 1577 | 1570 | 11109 |
| 292 | 20241128 | 134400 | 1053229805 | 1577 | 1574 | 1577 | 1572 | 13351 |
| 293 | 20241128 | 134300 | 1032194481 | 1574 | 1574 | 1574 | 1571 | 733 |
| 294 | 20241128 | 134200 | 1031040787 | 1574 | 1574 | 1575 | 1568 | 619 |
| 295 | 20241128 | 134100 | 1030066526 | 1574 | 1568 | 1574 | 1568 | 2601 |
| 296 | 20241128 | 134000 | 1025977818 | 1568 | 1571 | 1571 | 1568 | 1124 |
| 297 | 20241128 | 133900 | 1024215164 | 1571 | 1571 | 1571 | 1571 | 554 |
| 298 | 20241128 | 133800 | 1023344830 | 1571 | 1571 | 1571 | 1571 | 5900 |
| 299 | 20241128 | 133700 | 1014075930 | 1571 | 1568 | 1571 | 1560 | 8780 |
| 300 | 20241128 | 133600 | 1000285085 | 1558 | 1559 | 1559 | 1557 | 1139 |
| 301 | 20241128 | 133500 | 998511188 | 1560 | 1559 | 1569 | 1559 | 131 |
| 302 | 20241128 | 133400 | 998306748 | 1569 | 1570 | 1571 | 1567 | 1369 |
| 303 | 20241128 | 133300 | 996161179 | 1570 | 1553 | 1570 | 1553 | 3908 |
| 304 | 20241128 | 133200 | 990087986 | 1551 | 1565 | 1565 | 1551 | 16535 |
| 305 | 20241128 | 133100 | 964309098 | 1566 | 1566 | 1571 | 1566 | 776 |
| 306 | 20241128 | 133000 | 963093855 | 1566 | 1566 | 1566 | 1566 | 238 |
| 307 | 20241128 | 132900 | 962721147 | 1566 | 1573 | 1573 | 1566 | 24701 |
| 308 | 20241128 | 132800 | 923981762 | 1573 | 1575 | 1575 | 1573 | 134 |
| 309 | 20241128 | 132700 | 923770885 | 1575 | 1578 | 1578 | 1575 | 261 |
| 310 | 20241128 | 132600 | 923359484 | 1578 | 1570 | 1578 | 1569 | 11291 |
| 311 | 20241128 | 132500 | 905617155 | 1569 | 1571 | 1573 | 1569 | 24117 |
| 312 | 20241128 | 132400 | 867773664 | 1570 | 1576 | 1576 | 1570 | 7036 |
| 313 | 20241128 | 132300 | 856718579 | 1573 | 1577 | 1579 | 1573 | 10618 |
| 314 | 20241128 | 132200 | 839975295 | 1577 | 1571 | 1578 | 1571 | 3208 |
| 315 | 20241128 | 132100 | 834922935 | 1571 | 1578 | 1578 | 1570 | 809 |
| 316 | 20241128 | 132000 | 833648770 | 1578 | 1575 | 1579 | 1569 | 4525 |
| 317 | 20241128 | 131900 | 826528083 | 1578 | 1573 | 1579 | 1573 | 2347 |
| 318 | 20241128 | 131800 | 822831174 | 1573 | 1572 | 1580 | 1572 | 1834 |
| 319 | 20241128 | 131700 | 819934881 | 1572 | 1572 | 1572 | 1566 | 20151 |
| 320 | 20241128 | 131600 | 788309795 | 1572 | 1576 | 1581 | 1572 | 8425 |
| 321 | 20241128 | 131500 | 775058417 | 1576 | 1577 | 1582 | 1572 | 9937 |
| 322 | 20241128 | 131400 | 759405710 | 1577 | 1582 | 1587 | 1575 | 16338 |
| 323 | 20241128 | 131300 | 733604942 | 1582 | 1597 | 1600 | 1582 | 39725 |
| 324 | 20241128 | 131200 | 670392950 | 1597 | 1588 | 1612 | 1587 | 54976 |
| 325 | 20241128 | 131100 | 582510194 | 1588 | 1575 | 1623 | 1569 | 71894 |
| 326 | 20241128 | 131000 | 467727897 | 1576 | 1575 | 1576 | 1569 | 7227 |
| 327 | 20241128 | 130900 | 456343438 | 1569 | 1568 | 1576 | 1557 | 22567 |
| 328 | 20241128 | 130800 | 420915077 | 1569 | 1567 | 1569 | 1567 | 8885 |
| 329 | 20241128 | 130700 | 406984736 | 1567 | 1563 | 1570 | 1554 | 1689 |
| 330 | 20241128 | 130600 | 404341130 | 1562 | 1550 | 1562 | 1549 | 28647 |
| 331 | 20241128 | 130500 | 359845257 | 1552 | 1552 | 1552 | 1552 | 0 |
| 332 | 20241128 | 130400 | 359845257 | 1552 | 1547 | 1552 | 1547 | 6071 |
| 333 | 20241128 | 130300 | 350436277 | 1548 | 1548 | 1548 | 1548 | 350 |
| 334 | 20241128 | 130200 | 349894477 | 1548 | 1548 | 1549 | 1548 | 900 |
| 335 | 20241128 | 130100 | 348500687 | 1548 | 1544 | 1548 | 1543 | 6087 |
| 336 | 20241128 | 130000 | 339088914 | 1544 | 1544 | 1544 | 1544 | 3 |
| 337 | 20241128 | 125900 | 339084282 | 1550 | 1550 | 1550 | 1550 | 0 |
| 338 | 20241128 | 125800 | 339084282 | 1550 | 1551 | 1551 | 1550 | 4181 |
| 339 | 20241128 | 125700 | 332603632 | 1549 | 1544 | 1551 | 1544 | 18318 |
| 340 | 20241128 | 125600 | 304242380 | 1542 | 1539 | 1543 | 1539 | 8232 |
| 341 | 20241128 | 125500 | 291558682 | 1540 | 1537 | 1540 | 1537 | 15842 |
| 342 | 20241128 | 125400 | 267185305 | 1537 | 1535 | 1537 | 1535 | 2784 |
| 343 | 20241128 | 125300 | 262908945 | 1535 | 1535 | 1535 | 1534 | 885 |
| 344 | 20241128 | 125200 | 261550480 | 1536 | 1536 | 1536 | 1536 | 300 |
| 345 | 20241128 | 125100 | 261089680 | 1536 | 1536 | 1536 | 1536 | 41 |
| 346 | 20241128 | 125000 | 261026704 | 1531 | 1531 | 1531 | 1531 | 1009 |
| 347 | 20241128 | 124900 | 259481925 | 1535 | 1535 | 1535 | 1535 | 1210 |
| 348 | 20241128 | 124800 | 257624575 | 1535 | 1535 | 1535 | 1535 | 0 |
| 349 | 20241128 | 124700 | 257624575 | 1535 | 1535 | 1535 | 1535 | 0 |
| 350 | 20241128 | 124600 | 257624575 | 1535 | 1534 | 1535 | 1534 | 2093 |
| 351 | 20241128 | 124500 | 254412053 | 1534 | 1532 | 1535 | 1532 | 9121 |
| 352 | 20241128 | 124400 | 240424726 | 1532 | 1528 | 1532 | 1528 | 6918 |
| 353 | 20241128 | 124300 | 229839782 | 1528 | 1528 | 1528 | 1528 | 5 |
| 354 | 20241128 | 124200 | 229832142 | 1528 | 1528 | 1528 | 1528 | 2 |
| 355 | 20241128 | 124100 | 229829086 | 1528 | 1528 | 1528 | 1528 | 119 |
| 356 | 20241128 | 124000 | 229647254 | 1528 | 1528 | 1528 | 1528 | 360 |
| 357 | 20241128 | 123900 | 229097174 | 1528 | 1527 | 1528 | 1527 | 1550 |
| 358 | 20241128 | 123800 | 226729766 | 1527 | 1527 | 1527 | 1527 | 0 |
| 359 | 20241128 | 123700 | 226729766 | 1527 | 1527 | 1527 | 1527 | 500 |
| 360 | 20241128 | 123600 | 225966266 | 1523 | 1523 | 1523 | 1523 | 1 |
| 361 | 20241128 | 123500 | 225964743 | 1527 | 1527 | 1527 | 1527 | 0 |
| 362 | 20241128 | 123400 | 225964743 | 1527 | 1527 | 1527 | 1527 | 3 |
| 363 | 20241128 | 123300 | 225960162 | 1527 | 1527 | 1527 | 1527 | 0 |
| 364 | 20241128 | 123200 | 225960162 | 1527 | 1527 | 1527 | 1527 | 5 |
| 365 | 20241128 | 123100 | 225952527 | 1528 | 1528 | 1528 | 1528 | 0 |
| 366 | 20241128 | 123000 | 225952527 | 1528 | 1528 | 1528 | 1528 | 0 |
| 367 | 20241128 | 122900 | 225952527 | 1528 | 1525 | 1528 | 1523 | 281 |
| 368 | 20241128 | 122800 | 225524456 | 1528 | 1528 | 1528 | 1528 | 0 |
| 369 | 20241128 | 122700 | 225524456 | 1528 | 1528 | 1528 | 1528 | 0 |
| 370 | 20241128 | 122600 | 225524456 | 1528 | 1528 | 1528 | 1528 | 0 |
| 371 | 20241128 | 122500 | 225524456 | 1528 | 1528 | 1528 | 1528 | 0 |
| 372 | 20241128 | 122400 | 225524456 | 1528 | 1528 | 1528 | 1528 | 0 |
| 373 | 20241128 | 122300 | 225524456 | 1528 | 1528 | 1528 | 1528 | 0 |
| 374 | 20241128 | 122200 | 225524456 | 1528 | 1528 | 1528 | 1528 | 164 |
| 375 | 20241128 | 122100 | 225273864 | 1526 | 1526 | 1526 | 1526 | 0 |
| 376 | 20241128 | 122000 | 225273864 | 1526 | 1526 | 1526 | 1526 | 600 |
| 377 | 20241128 | 121900 | 224358264 | 1529 | 1529 | 1529 | 1529 | 0 |
| 378 | 20241128 | 121800 | 224358264 | 1529 | 1529 | 1529 | 1529 | 1 |
| 379 | 20241128 | 121700 | 224356735 | 1529 | 1527 | 1529 | 1527 | 63 |
| 380 | 20241128 | 121600 | 224260484 | 1527 | 1527 | 1527 | 1527 | 0 |
| 381 | 20241128 | 121500 | 224260484 | 1527 | 1526 | 1527 | 1526 | 144 |
| 382 | 20241128 | 121400 | 224040690 | 1527 | 1527 | 1527 | 1527 | 0 |
| 383 | 20241128 | 121300 | 224040690 | 1527 | 1527 | 1527 | 1527 | 0 |
| 384 | 20241128 | 121200 | 224040690 | 1527 | 1527 | 1527 | 1527 | 0 |
| 385 | 20241128 | 121100 | 224040690 | 1527 | 1527 | 1527 | 1527 | 0 |
| 386 | 20241128 | 121000 | 224040690 | 1527 | 1527 | 1527 | 1527 | 1367 |
| 387 | 20241128 | 120900 | 221953281 | 1529 | 1529 | 1529 | 1529 | 0 |
| 388 | 20241128 | 120800 | 221953281 | 1529 | 1529 | 1529 | 1529 | 12 |
| 389 | 20241128 | 120700 | 221934933 | 1529 | 1529 | 1529 | 1529 | 153 |
| 390 | 20241128 | 120600 | 221700996 | 1529 | 1527 | 1529 | 1527 | 3320 |
| 391 | 20241128 | 120500 | 216626078 | 1527 | 1524 | 1527 | 1524 | 1638 |
| 392 | 20241128 | 120400 | 214126813 | 1523 | 1523 | 1523 | 1523 | 0 |
| 393 | 20241128 | 120300 | 214126813 | 1523 | 1523 | 1523 | 1523 | 295 |
| 394 | 20241128 | 120200 | 213677528 | 1523 | 1523 | 1523 | 1523 | 5 |
| 395 | 20241128 | 120100 | 213669913 | 1523 | 1523 | 1523 | 1523 | 200 |
| 396 | 20241128 | 120000 | 213365313 | 1523 | 1523 | 1523 | 1523 | 2 |
| 397 | 20241128 | 115900 | 213362267 | 1518 | 1518 | 1518 | 1518 | 0 |
| 398 | 20241128 | 115800 | 213362267 | 1518 | 1518 | 1518 | 1518 | 0 |
| 399 | 20241128 | 115700 | 213362267 | 1518 | 1518 | 1518 | 1518 | 0 |
| 400 | 20241128 | 115600 | 213362267 | 1518 | 1518 | 1518 | 1518 | 0 |
| 401 | 20241128 | 115500 | 213362267 | 1518 | 1518 | 1518 | 1518 | 0 |
| 402 | 20241128 | 115400 | 213362267 | 1518 | 1518 | 1518 | 1518 | 0 |
| 403 | 20241128 | 115300 | 213362267 | 1518 | 1518 | 1518 | 1518 | 75 |
| 404 | 20241128 | 115200 | 213248417 | 1518 | 1518 | 1518 | 1518 | 75 |
| 405 | 20241128 | 115100 | 213134567 | 1523 | 1523 | 1523 | 1523 | 3818 |
| 406 | 20241128 | 115000 | 207319753 | 1524 | 1524 | 1524 | 1524 | 1 |
| 407 | 20241128 | 114900 | 207318229 | 1524 | 1524 | 1524 | 1524 | 44 |
| 408 | 20241128 | 114800 | 207251173 | 1524 | 1522 | 1524 | 1522 | 16 |
| 409 | 20241128 | 114700 | 207226809 | 1524 | 1524 | 1524 | 1524 | 0 |
| 410 | 20241128 | 114600 | 207226809 | 1524 | 1524 | 1524 | 1524 | 0 |
| 411 | 20241128 | 114500 | 207226809 | 1524 | 1524 | 1524 | 1524 | 0 |
| 412 | 20241128 | 114400 | 207226809 | 1524 | 1524 | 1524 | 1524 | 0 |
| 413 | 20241128 | 114300 | 207226809 | 1524 | 1524 | 1524 | 1524 | 10 |
| 414 | 20241128 | 114200 | 207211569 | 1524 | 1524 | 1524 | 1524 | 0 |
| 415 | 20241128 | 114100 | 207211569 | 1524 | 1524 | 1524 | 1524 | 0 |
| 416 | 20241128 | 114000 | 207211569 | 1524 | 1524 | 1524 | 1524 | 0 |
| 417 | 20241128 | 113900 | 207211569 | 1524 | 1524 | 1524 | 1524 | 0 |
| 418 | 20241128 | 113800 | 207211569 | 1524 | 1524 | 1524 | 1524 | 1 |
| 419 | 20241128 | 113700 | 207210045 | 1517 | 1517 | 1517 | 1517 | 0 |
| 420 | 20241128 | 113600 | 207210045 | 1517 | 1517 | 1517 | 1517 | 0 |
| 421 | 20241128 | 113500 | 207210045 | 1517 | 1517 | 1517 | 1517 | 401 |
| 422 | 20241128 | 113400 | 206601728 | 1525 | 1524 | 1525 | 1524 | 100 |
| 423 | 20241128 | 113300 | 206449238 | 1525 | 1525 | 1525 | 1525 | 0 |
| 424 | 20241128 | 113200 | 206449238 | 1525 | 1525 | 1525 | 1525 | 0 |
| 425 | 20241128 | 113100 | 206449238 | 1525 | 1525 | 1525 | 1525 | 1 |
| 426 | 20241128 | 113000 | 206447713 | 1517 | 1518 | 1518 | 1517 | 191 |
| 427 | 20241128 | 112900 | 206157776 | 1517 | 1519 | 1519 | 1517 | 5053 |
| 428 | 20241128 | 112800 | 198490442 | 1519 | 1519 | 1519 | 1519 | 0 |
| 429 | 20241128 | 112700 | 198490442 | 1519 | 1519 | 1519 | 1519 | 0 |
| 430 | 20241128 | 112600 | 198490442 | 1519 | 1519 | 1519 | 1519 | 0 |
| 431 | 20241128 | 112500 | 198490442 | 1519 | 1519 | 1519 | 1519 | 0 |
| 432 | 20241128 | 112400 | 198490442 | 1519 | 1519 | 1519 | 1519 | 0 |
| 433 | 20241128 | 112300 | 198490442 | 1519 | 1519 | 1519 | 1519 | 0 |
| 434 | 20241128 | 112200 | 198490442 | 1519 | 1519 | 1519 | 1519 | 0 |
| 435 | 20241128 | 112100 | 198490442 | 1519 | 1519 | 1519 | 1519 | 0 |
| 436 | 20241128 | 112000 | 198490442 | 1519 | 1519 | 1519 | 1519 | 75 |
| 437 | 20241128 | 111900 | 198376517 | 1518 | 1518 | 1518 | 1518 | 0 |
| 438 | 20241128 | 111800 | 198376517 | 1518 | 1518 | 1518 | 1518 | 0 |
| 439 | 20241128 | 111700 | 198376517 | 1518 | 1518 | 1518 | 1518 | 0 |
| 440 | 20241128 | 111600 | 198376517 | 1518 | 1518 | 1518 | 1518 | 0 |
| 441 | 20241128 | 111500 | 198376517 | 1518 | 1518 | 1518 | 1518 | 718 |
| 442 | 20241128 | 111400 | 197286593 | 1518 | 1518 | 1518 | 1518 | 1260 |
| 443 | 20241128 | 111300 | 195373913 | 1518 | 1518 | 1518 | 1518 | 0 |
| 444 | 20241128 | 111200 | 195373913 | 1518 | 1520 | 1520 | 1518 | 4990 |
| 445 | 20241128 | 111100 | 187798528 | 1525 | 1525 | 1525 | 1525 | 52 |
| 446 | 20241128 | 111000 | 187719228 | 1520 | 1520 | 1520 | 1520 | 5000 |
| 447 | 20241128 | 110900 | 180119228 | 1520 | 1520 | 1520 | 1520 | 10 |
| 448 | 20241128 | 110800 | 180104028 | 1527 | 1527 | 1527 | 1527 | 90 |
| 449 | 20241128 | 110700 | 179966598 | 1527 | 1527 | 1527 | 1527 | 0 |
| 450 | 20241128 | 110600 | 179966598 | 1527 | 1528 | 1528 | 1527 | 12 |
| 451 | 20241128 | 110500 | 179948273 | 1519 | 1519 | 1519 | 1519 | 1800 |
| 452 | 20241128 | 110400 | 177214073 | 1519 | 1520 | 1520 | 1519 | 1900 |
| 453 | 20241128 | 110300 | 174327373 | 1529 | 1529 | 1529 | 1529 | 76 |
| 454 | 20241128 | 110200 | 174211169 | 1525 | 1525 | 1525 | 1525 | 1200 |
| 455 | 20241128 | 110100 | 172381169 | 1525 | 1525 | 1525 | 1525 | 1000 |
| 456 | 20241128 | 110000 | 170856169 | 1530 | 1530 | 1530 | 1530 | 150 |
| 457 | 20241128 | 105900 | 170626669 | 1519 | 1521 | 1521 | 1519 | 4100 |
| 458 | 20241128 | 105800 | 164397825 | 1532 | 1532 | 1532 | 1532 | 1 |
| 459 | 20241128 | 105700 | 164396293 | 1520 | 1520 | 1520 | 1520 | 0 |
| 460 | 20241128 | 105600 | 164396293 | 1520 | 1522 | 1522 | 1520 | 1500 |
| 461 | 20241128 | 105500 | 162115076 | 1522 | 1522 | 1522 | 1522 | 0 |
| 462 | 20241128 | 105400 | 162115076 | 1522 | 1526 | 1526 | 1522 | 1010 |
| 463 | 20241128 | 105300 | 160576063 | 1532 | 1532 | 1532 | 1532 | 94 |
| 464 | 20241128 | 105200 | 160432055 | 1532 | 1532 | 1532 | 1532 | 0 |
| 465 | 20241128 | 105100 | 160432055 | 1532 | 1532 | 1532 | 1532 | 45 |
| 466 | 20241128 | 105000 | 160363115 | 1532 | 1532 | 1532 | 1532 | 0 |
| 467 | 20241128 | 104900 | 160363115 | 1532 | 1532 | 1532 | 1532 | 50 |
| 468 | 20241128 | 104800 | 160286515 | 1533 | 1533 | 1533 | 1533 | 0 |
| 469 | 20241128 | 104700 | 160286515 | 1533 | 1533 | 1533 | 1533 | 1 |
| 470 | 20241128 | 104600 | 160284982 | 1532 | 1533 | 1533 | 1522 | 99 |
| 471 | 20241128 | 104500 | 160133227 | 1533 | 1529 | 1533 | 1521 | 2021 |
| 472 | 20241128 | 104400 | 157039001 | 1521 | 1521 | 1521 | 1521 | 2600 |
| 473 | 20241128 | 104300 | 153084401 | 1530 | 1530 | 1530 | 1530 | 10 |
| 474 | 20241128 | 104200 | 153069101 | 1520 | 1528 | 1528 | 1520 | 4000 |
| 475 | 20241128 | 104100 | 146987547 | 1521 | 1523 | 1523 | 1521 | 3400 |
| 476 | 20241128 | 104000 | 141814695 | 1533 | 1533 | 1533 | 1533 | 2 |
| 477 | 20241128 | 103900 | 141811629 | 1522 | 1522 | 1522 | 1522 | 0 |
| 478 | 20241128 | 103800 | 141811629 | 1522 | 1522 | 1522 | 1522 | 0 |
| 479 | 20241128 | 103700 | 141811629 | 1522 | 1526 | 1526 | 1522 | 6000 |
| 480 | 20241128 | 103600 | 132667554 | 1525 | 1526 | 1526 | 1525 | 1100 |
| 481 | 20241128 | 103500 | 130989635 | 1533 | 1533 | 1533 | 1526 | 2677 |
| 482 | 20241128 | 103400 | 126896254 | 1533 | 1533 | 1533 | 1533 | 400 |
| 483 | 20241128 | 103300 | 126283054 | 1533 | 1536 | 1537 | 1533 | 1601 |
| 484 | 20241128 | 103200 | 123823838 | 1535 | 1535 | 1535 | 1535 | 1051 |
| 485 | 20241128 | 103100 | 122210553 | 1535 | 1533 | 1535 | 1533 | 3000 |
| 486 | 20241128 | 103000 | 117608407 | 1533 | 1530 | 1533 | 1530 | 648 |
| 487 | 20241128 | 102900 | 116616523 | 1532 | 1532 | 1532 | 1532 | 10 |
| 488 | 20241128 | 102800 | 116601203 | 1533 | 1532 | 1533 | 1532 | 29 |
| 489 | 20241128 | 102700 | 116556756 | 1532 | 1532 | 1532 | 1532 | 10 |
| 490 | 20241128 | 102600 | 116541436 | 1533 | 1533 | 1533 | 1533 | 276 |
| 491 | 20241128 | 102500 | 116118328 | 1532 | 1532 | 1532 | 1532 | 3086 |
| 492 | 20241128 | 102400 | 111390576 | 1532 | 1532 | 1532 | 1532 | 19 |
| 493 | 20241128 | 102300 | 111361468 | 1532 | 1532 | 1532 | 1532 | 0 |
| 494 | 20241128 | 102200 | 111361468 | 1532 | 1532 | 1532 | 1532 | 148 |
| 495 | 20241128 | 102100 | 111134732 | 1533 | 1533 | 1533 | 1533 | 0 |
| 496 | 20241128 | 102000 | 111134732 | 1533 | 1533 | 1533 | 1533 | 18 |
| 497 | 20241128 | 101900 | 111107138 | 1533 | 1532 | 1533 | 1525 | 1708 |
| 498 | 20241128 | 101800 | 108490168 | 1532 | 1532 | 1532 | 1525 | 28 |
| 499 | 20241128 | 101700 | 108447279 | 1532 | 1532 | 1532 | 1532 | 0 |
| 500 | 20241128 | 101600 | 108447279 | 1532 | 1532 | 1532 | 1532 | 33 |
| 501 | 20241128 | 101500 | 108396723 | 1532 | 1532 | 1532 | 1532 | 2 |
| 502 | 20241128 | 101400 | 108393659 | 1532 | 1532 | 1532 | 1532 | 216 |
| 503 | 20241128 | 101300 | 108062747 | 1532 | 1532 | 1532 | 1532 | 13 |
| 504 | 20241128 | 101200 | 108042831 | 1532 | 1532 | 1532 | 1532 | 69 |
| 505 | 20241128 | 101100 | 107937123 | 1532 | 1532 | 1532 | 1532 | 30 |
| 506 | 20241128 | 101000 | 107891163 | 1533 | 1533 | 1533 | 1533 | 19 |
| 507 | 20241128 | 100900 | 107862036 | 1533 | 1533 | 1533 | 1533 | 11 |
| 508 | 20241128 | 100800 | 107845173 | 1533 | 1533 | 1533 | 1525 | 65 |
| 509 | 20241128 | 100700 | 107745640 | 1533 | 1533 | 1533 | 1533 | 101 |
| 510 | 20241128 | 100600 | 107590807 | 1533 | 1533 | 1533 | 1533 | 22 |
| 511 | 20241128 | 100500 | 107557081 | 1533 | 1533 | 1533 | 1533 | 7 |
| 512 | 20241128 | 100400 | 107546350 | 1532 | 1533 | 1533 | 1525 | 53 |
| 513 | 20241128 | 100300 | 107465140 | 1533 | 1533 | 1533 | 1533 | 12 |
| 514 | 20241128 | 100200 | 107446744 | 1533 | 1533 | 1533 | 1533 | 29 |
| 515 | 20241128 | 100100 | 107402287 | 1533 | 1533 | 1533 | 1533 | 113 |
| 516 | 20241128 | 100000 | 107229058 | 1533 | 1533 | 1533 | 1533 | 30 |
| 517 | 20241128 | 095900 | 107183068 | 1533 | 1530 | 1533 | 1530 | 1111 |
| 518 | 20241128 | 095800 | 105481985 | 1530 | 1529 | 1530 | 1526 | 5472 |
| 519 | 20241128 | 095700 | 97111173 | 1525 | 1528 | 1528 | 1525 | 88 |
| 520 | 20241128 | 095600 | 96976903 | 1528 | 1527 | 1528 | 1527 | 2203 |
| 521 | 20241128 | 095500 | 93611014 | 1527 | 1526 | 1527 | 1526 | 1745 |
| 522 | 20241128 | 095400 | 90946419 | 1526 | 1526 | 1526 | 1526 | 109 |
| 523 | 20241128 | 095300 | 90780085 | 1525 | 1525 | 1525 | 1525 | 347 |
| 524 | 20241128 | 095200 | 90250910 | 1525 | 1525 | 1525 | 1525 | 20 |
| 525 | 20241128 | 095100 | 90220410 | 1525 | 1525 | 1525 | 1525 | 0 |
| 526 | 20241128 | 095000 | 90220410 | 1525 | 1524 | 1525 | 1524 | 151 |
| 527 | 20241128 | 094900 | 89990187 | 1520 | 1519 | 1520 | 1519 | 487 |
| 528 | 20241128 | 094800 | 89250372 | 1519 | 1519 | 1519 | 1519 | 32 |
| 529 | 20241128 | 094700 | 89201764 | 1519 | 1519 | 1519 | 1519 | 0 |
| 530 | 20241128 | 094600 | 89201764 | 1519 | 1519 | 1519 | 1519 | 19 |
| 531 | 20241128 | 094500 | 89172903 | 1519 | 1519 | 1519 | 1519 | 152 |
| 532 | 20241128 | 094400 | 88942015 | 1519 | 1520 | 1520 | 1519 | 2031 |
| 533 | 20241128 | 094300 | 85855743 | 1520 | 1520 | 1520 | 1520 | 25 |
| 534 | 20241128 | 094200 | 85817743 | 1524 | 1519 | 1524 | 1519 | 55 |
| 535 | 20241128 | 094100 | 85734173 | 1520 | 1521 | 1521 | 1520 | 2386 |
| 536 | 20241128 | 094000 | 82105728 | 1525 | 1525 | 1525 | 1525 | 19 |
| 537 | 20241128 | 093900 | 82076753 | 1525 | 1525 | 1525 | 1525 | 1857 |
| 538 | 20241128 | 093800 | 79244828 | 1525 | 1521 | 1525 | 1521 | 355 |
| 539 | 20241128 | 093700 | 78704653 | 1525 | 1521 | 1525 | 1521 | 229 |
| 540 | 20241128 | 093600 | 78356340 | 1525 | 1525 | 1525 | 1525 | 89 |
| 541 | 20241128 | 093500 | 78220615 | 1520 | 1525 | 1525 | 1520 | 301 |
| 542 | 20241128 | 093400 | 77761595 | 1525 | 1525 | 1525 | 1525 | 24 |
| 543 | 20241128 | 093300 | 77724995 | 1525 | 1520 | 1525 | 1520 | 392 |
| 544 | 20241128 | 093200 | 77129080 | 1520 | 1520 | 1520 | 1520 | 412 |
| 545 | 20241128 | 093100 | 76502840 | 1520 | 1520 | 1520 | 1519 | 113 |
| 546 | 20241128 | 093000 | 76331172 | 1520 | 1519 | 1520 | 1519 | 201 |
| 547 | 20241128 | 092900 | 76025852 | 1520 | 1520 | 1520 | 1520 | 89 |
| 548 | 20241128 | 092800 | 75890572 | 1520 | 1521 | 1521 | 1520 | 2636 |
| 549 | 20241128 | 092700 | 71882162 | 1525 | 1524 | 1525 | 1524 | 36 |
| 550 | 20241128 | 092600 | 71827274 | 1525 | 1525 | 1525 | 1525 | 140 |
| 551 | 20241128 | 092500 | 71613774 | 1525 | 1526 | 1526 | 1525 | 1493 |
| 552 | 20241128 | 092400 | 69336256 | 1527 | 1527 | 1528 | 1527 | 107 |
| 553 | 20241128 | 092300 | 69172798 | 1528 | 1528 | 1528 | 1528 | 1 |
| 554 | 20241128 | 092200 | 69171270 | 1528 | 1528 | 1528 | 1528 | 0 |
| 555 | 20241128 | 092100 | 69171270 | 1528 | 1528 | 1528 | 1528 | 0 |
| 556 | 20241128 | 092000 | 69171270 | 1528 | 1528 | 1528 | 1528 | 0 |
| 557 | 20241128 | 091900 | 69171270 | 1528 | 1521 | 1528 | 1521 | 2500 |
| 558 | 20241128 | 091800 | 65366617 | 1525 | 1525 | 1525 | 1525 | 1 |
| 559 | 20241128 | 091700 | 65365092 | 1524 | 1524 | 1524 | 1524 | 949 |
| 560 | 20241128 | 091600 | 63918816 | 1524 | 1524 | 1524 | 1524 | 231 |
| 561 | 20241128 | 091500 | 63566772 | 1520 | 1520 | 1520 | 1520 | 935 |
| 562 | 20241128 | 091400 | 62145572 | 1520 | 1520 | 1520 | 1515 | 8265 |
| 563 | 20241128 | 091300 | 49611277 | 1520 | 1520 | 1520 | 1520 | 0 |
| 564 | 20241128 | 091200 | 49611277 | 1520 | 1520 | 1520 | 1520 | 1000 |
| 565 | 20241128 | 091100 | 48091277 | 1515 | 1517 | 1517 | 1515 | 1000 |
| 566 | 20241128 | 091000 | 46576257 | 1516 | 1520 | 1520 | 1515 | 936 |
| 567 | 20241128 | 090900 | 45157146 | 1515 | 1525 | 1525 | 1515 | 501 |
| 568 | 20241128 | 090800 | 44393131 | 1515 | 1518 | 1519 | 1515 | 16840 |
| 569 | 20241128 | 090700 | 18830108 | 1519 | 1519 | 1519 | 1519 | 3436 |
| 570 | 20241128 | 090600 | 13610824 | 1519 | 1518 | 1519 | 1518 | 842 |
| 571 | 20241128 | 090500 | 12332226 | 1519 | 1519 | 1519 | 1519 | 4339 |
| 572 | 20241128 | 090400 | 5741285 | 1519 | 1519 | 1519 | 1519 | 37 |
| 573 | 20241128 | 090300 | 5685082 | 1519 | 1519 | 1521 | 1519 | 1530 |
| 574 | 20241128 | 090200 | 3360972 | 1516 | 1516 | 1516 | 1516 | 1500 |
| 575 | 20241128 | 090100 | 1086972 | 1516 | 1516 | 1516 | 1516 | 0 |
| 576 | 20241128 | 090000 | 1086972 | 1516 | 1516 | 1516 | 1516 | 717 |