31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241128 | 184200 | 1904159420 | 10310 | 10310 | 10310 | 10310 | 13102 |
| 3 | 20241128 | 184100 | 1904159420 | 10310 | 10310 | 10310 | 10310 | 0 |
| 4 | 20241128 | 184000 | 1904159420 | 10310 | 10310 | 10310 | 10310 | 0 |
| 5 | 20241128 | 183900 | 1904159420 | 10310 | 10310 | 10310 | 10310 | 0 |
| 6 | 20241128 | 183800 | 1904159420 | 10310 | 10310 | 10310 | 10310 | 0 |
| 7 | 20241128 | 183700 | 1904159420 | 10310 | 10310 | 10310 | 10310 | 0 |
| 8 | 20241128 | 183600 | 1904159420 | 10310 | 10310 | 10310 | 10310 | 0 |
| 9 | 20241128 | 183500 | 1904159420 | 10310 | 10310 | 10310 | 10310 | 0 |
| 10 | 20241128 | 183400 | 1904159420 | 10310 | 10310 | 10310 | 10310 | 0 |
| 11 | 20241128 | 183300 | 1904159420 | 10310 | 10310 | 10310 | 10310 | 0 |
| 12 | 20241128 | 183200 | 1904159420 | 10310 | 10310 | 10310 | 10310 | 0 |
| 13 | 20241128 | 183100 | 1904159420 | 10310 | 10310 | 10310 | 10310 | 0 |
| 14 | 20241128 | 183000 | 1904159420 | 10310 | 10310 | 10310 | 10310 | 0 |
| 15 | 20241128 | 182900 | 1904159420 | 10310 | 10310 | 10310 | 10310 | 0 |
| 16 | 20241128 | 182800 | 1904159420 | 10310 | 10310 | 10310 | 10310 | 0 |
| 17 | 20241128 | 182700 | 1904159420 | 10310 | 10310 | 10310 | 10310 | 0 |
| 18 | 20241128 | 182600 | 1904159420 | 10310 | 10310 | 10310 | 10310 | 0 |
| 19 | 20241128 | 182500 | 1904159420 | 10310 | 10310 | 10310 | 10310 | 0 |
| 20 | 20241128 | 182400 | 1904159420 | 10310 | 10310 | 10310 | 10310 | 0 |
| 21 | 20241128 | 182300 | 1904159420 | 10310 | 10310 | 10310 | 10310 | 0 |
| 22 | 20241128 | 182200 | 1904159420 | 10310 | 10310 | 10310 | 10310 | 0 |
| 23 | 20241128 | 182100 | 1904159420 | 10310 | 10310 | 10310 | 10310 | 0 |
| 24 | 20241128 | 182000 | 1904159420 | 10310 | 10310 | 10310 | 10310 | 0 |
| 25 | 20241128 | 181900 | 1904159420 | 10310 | 10310 | 10310 | 10310 | 0 |
| 26 | 20241128 | 181800 | 1904159420 | 10310 | 10310 | 10310 | 10310 | 0 |
| 27 | 20241128 | 181700 | 1904159420 | 10310 | 10310 | 10310 | 10310 | 0 |
| 28 | 20241128 | 181600 | 1904159420 | 10310 | 10310 | 10310 | 10310 | 0 |
| 29 | 20241128 | 181500 | 1904159420 | 10310 | 10310 | 10310 | 10310 | 0 |
| 30 | 20241128 | 181400 | 1904159420 | 10310 | 10310 | 10310 | 10310 | 0 |
| 31 | 20241128 | 181300 | 1904159420 | 10310 | 10310 | 10310 | 10310 | 0 |
| 32 | 20241128 | 181200 | 1904159420 | 10310 | 10310 | 10310 | 10310 | 13102 |
| 33 | 20241128 | 181100 | 1904159420 | 10310 | 10310 | 10310 | 10310 | 0 |
| 34 | 20241128 | 181000 | 1904159420 | 10310 | 10310 | 10310 | 10310 | 0 |
| 35 | 20241128 | 180900 | 1904159420 | 10310 | 10310 | 10310 | 10310 | 0 |
| 36 | 20241128 | 180800 | 1904159420 | 10310 | 10310 | 10310 | 10310 | 0 |
| 37 | 20241128 | 180700 | 1904159420 | 10310 | 10310 | 10310 | 10310 | 0 |
| 38 | 20241128 | 180600 | 1904159420 | 10310 | 10310 | 10310 | 10310 | 0 |
| 39 | 20241128 | 180500 | 1904159420 | 10310 | 10310 | 10310 | 10310 | 0 |
| 40 | 20241128 | 180400 | 1904159420 | 10310 | 10310 | 10310 | 10310 | 0 |
| 41 | 20241128 | 180300 | 1904159420 | 10310 | 10310 | 10310 | 10310 | 0 |
| 42 | 20241128 | 180200 | 1904159420 | 10310 | 10310 | 10310 | 10310 | 0 |
| 43 | 20241128 | 180100 | 1904159420 | 10310 | 10310 | 10310 | 10310 | 0 |
| 44 | 20241128 | 180000 | 1904159420 | 10310 | 10310 | 10310 | 10310 | 0 |
| 45 | 20241128 | 175900 | 1904159420 | 10310 | 10310 | 10310 | 10310 | 0 |
| 46 | 20241128 | 175800 | 1904159420 | 10310 | 10310 | 10310 | 10310 | 0 |
| 47 | 20241128 | 175700 | 1904159420 | 10310 | 10310 | 10310 | 10310 | 0 |
| 48 | 20241128 | 175600 | 1904159420 | 10310 | 10310 | 10310 | 10310 | 0 |
| 49 | 20241128 | 175500 | 1904159420 | 10310 | 10310 | 10310 | 10310 | 0 |
| 50 | 20241128 | 175400 | 1904159420 | 10310 | 10310 | 10310 | 10310 | 0 |
| 51 | 20241128 | 175300 | 1904159420 | 10310 | 10310 | 10310 | 10310 | 0 |
| 52 | 20241128 | 175200 | 1904159420 | 10310 | 10310 | 10310 | 10310 | 0 |
| 53 | 20241128 | 175100 | 1904159420 | 10310 | 10310 | 10310 | 10310 | 0 |
| 54 | 20241128 | 175000 | 1904159420 | 10310 | 10310 | 10310 | 10310 | 0 |
| 55 | 20241128 | 174900 | 1904159420 | 10310 | 10310 | 10310 | 10310 | 0 |
| 56 | 20241128 | 174800 | 1904159420 | 10310 | 10310 | 10310 | 10310 | 0 |
| 57 | 20241128 | 174700 | 1904159420 | 10310 | 10310 | 10310 | 10310 | 0 |
| 58 | 20241128 | 174600 | 1904159420 | 10310 | 10310 | 10310 | 10310 | 0 |
| 59 | 20241128 | 174500 | 1904159420 | 10310 | 10310 | 10310 | 10310 | 0 |
| 60 | 20241128 | 174400 | 1904159420 | 10310 | 10310 | 10310 | 10310 | 0 |
| 61 | 20241128 | 174300 | 1904159420 | 10310 | 10310 | 10310 | 10310 | 0 |
| 62 | 20241128 | 174200 | 1904159420 | 10310 | 10310 | 10310 | 10310 | 13102 |
| 63 | 20241128 | 174100 | 1904159420 | 10310 | 10310 | 10310 | 10310 | 0 |
| 64 | 20241128 | 174000 | 1904159420 | 10310 | 10310 | 10310 | 10310 | 0 |
| 65 | 20241128 | 173900 | 1904159420 | 10310 | 10310 | 10310 | 10310 | 0 |
| 66 | 20241128 | 173800 | 1904159420 | 10310 | 10310 | 10310 | 10310 | 0 |
| 67 | 20241128 | 173700 | 1904159420 | 10310 | 10310 | 10310 | 10310 | 0 |
| 68 | 20241128 | 173600 | 1904159420 | 10310 | 10310 | 10310 | 10310 | 0 |
| 69 | 20241128 | 173500 | 1904159420 | 10310 | 10310 | 10310 | 10310 | 0 |
| 70 | 20241128 | 173400 | 1904159420 | 10310 | 10310 | 10310 | 10310 | 0 |
| 71 | 20241128 | 173300 | 1904159420 | 10310 | 10310 | 10310 | 10310 | 0 |
| 72 | 20241128 | 173200 | 1904159420 | 10310 | 10310 | 10310 | 10310 | 0 |
| 73 | 20241128 | 173100 | 1904159420 | 10310 | 10310 | 10310 | 10310 | 0 |
| 74 | 20241128 | 173000 | 1904159420 | 10310 | 10310 | 10310 | 10310 | 0 |
| 75 | 20241128 | 172900 | 1904159420 | 10310 | 10310 | 10310 | 10310 | 0 |
| 76 | 20241128 | 172800 | 1904159420 | 10310 | 10310 | 10310 | 10310 | 0 |
| 77 | 20241128 | 172700 | 1904159420 | 10310 | 10310 | 10310 | 10310 | 0 |
| 78 | 20241128 | 172600 | 1904159420 | 10310 | 10310 | 10310 | 10310 | 0 |
| 79 | 20241128 | 172500 | 1904159420 | 10310 | 10310 | 10310 | 10310 | 0 |
| 80 | 20241128 | 172400 | 1904159420 | 10310 | 10310 | 10310 | 10310 | 0 |
| 81 | 20241128 | 172300 | 1904159420 | 10310 | 10310 | 10310 | 10310 | 0 |
| 82 | 20241128 | 172200 | 1904159420 | 10310 | 10310 | 10310 | 10310 | 0 |
| 83 | 20241128 | 172100 | 1904159420 | 10310 | 10310 | 10310 | 10310 | 0 |
| 84 | 20241128 | 172000 | 1904159420 | 10310 | 10310 | 10310 | 10310 | 0 |
| 85 | 20241128 | 171900 | 1904159420 | 10310 | 10310 | 10310 | 10310 | 0 |
| 86 | 20241128 | 171800 | 1904159420 | 10310 | 10310 | 10310 | 10310 | 0 |
| 87 | 20241128 | 171700 | 1904159420 | 10310 | 10310 | 10310 | 10310 | 0 |
| 88 | 20241128 | 171600 | 1904159420 | 10310 | 10310 | 10310 | 10310 | 0 |
| 89 | 20241128 | 171500 | 1904159420 | 10310 | 10310 | 10310 | 10310 | 0 |
| 90 | 20241128 | 171400 | 1904159420 | 10310 | 10310 | 10310 | 10310 | 0 |
| 91 | 20241128 | 171300 | 1904159420 | 10310 | 10310 | 10310 | 10310 | 0 |
| 92 | 20241128 | 171200 | 1904159420 | 10310 | 10310 | 10310 | 10310 | 13102 |
| 93 | 20241128 | 171100 | 1904159420 | 10310 | 10310 | 10310 | 10310 | 0 |
| 94 | 20241128 | 171000 | 1904159420 | 10310 | 10310 | 10310 | 10310 | 0 |
| 95 | 20241128 | 170900 | 1904159420 | 10310 | 10310 | 10310 | 10310 | 0 |
| 96 | 20241128 | 170800 | 1904159420 | 10310 | 10310 | 10310 | 10310 | 0 |
| 97 | 20241128 | 170700 | 1904159420 | 10310 | 10310 | 10310 | 10310 | 0 |
| 98 | 20241128 | 170600 | 1904159420 | 10310 | 10310 | 10310 | 10310 | 0 |
| 99 | 20241128 | 170500 | 1904159420 | 10310 | 10310 | 10310 | 10310 | 0 |
| 100 | 20241128 | 170400 | 1904159420 | 10310 | 10310 | 10310 | 10310 | 0 |
| 101 | 20241128 | 170300 | 1904159420 | 10310 | 10310 | 10310 | 10310 | 0 |
| 102 | 20241128 | 170200 | 1904159420 | 10310 | 10310 | 10310 | 10310 | 0 |
| 103 | 20241128 | 170100 | 1904159420 | 10310 | 10310 | 10310 | 10310 | 0 |
| 104 | 20241128 | 170000 | 1904159420 | 10310 | 10310 | 10310 | 10310 | 0 |
| 105 | 20241128 | 165900 | 1904159420 | 10310 | 10310 | 10310 | 10310 | 0 |
| 106 | 20241128 | 165800 | 1904159420 | 10310 | 10310 | 10310 | 10310 | 0 |
| 107 | 20241128 | 165700 | 1904159420 | 10310 | 10310 | 10310 | 10310 | 0 |
| 108 | 20241128 | 165600 | 1904159420 | 10310 | 10310 | 10310 | 10310 | 0 |
| 109 | 20241128 | 165500 | 1904159420 | 10310 | 10310 | 10310 | 10310 | 0 |
| 110 | 20241128 | 165400 | 1904159420 | 10310 | 10310 | 10310 | 10310 | 0 |
| 111 | 20241128 | 165300 | 1904159420 | 10310 | 10310 | 10310 | 10310 | 0 |
| 112 | 20241128 | 165200 | 1904159420 | 10310 | 10310 | 10310 | 10310 | 0 |
| 113 | 20241128 | 165100 | 1904159420 | 10310 | 10310 | 10310 | 10310 | 0 |
| 114 | 20241128 | 165000 | 1904159420 | 10310 | 10310 | 10310 | 10310 | 0 |
| 115 | 20241128 | 164900 | 1904159420 | 10310 | 10310 | 10310 | 10310 | 0 |
| 116 | 20241128 | 164800 | 1904159420 | 10310 | 10310 | 10310 | 10310 | 0 |
| 117 | 20241128 | 164700 | 1904159420 | 10310 | 10310 | 10310 | 10310 | 0 |
| 118 | 20241128 | 164600 | 1904159420 | 10310 | 10310 | 10310 | 10310 | 0 |
| 119 | 20241128 | 164500 | 1904159420 | 10310 | 10310 | 10310 | 10310 | 0 |
| 120 | 20241128 | 164400 | 1904159420 | 10310 | 10310 | 10310 | 10310 | 0 |
| 121 | 20241128 | 164300 | 1904159420 | 10310 | 10310 | 10310 | 10310 | 0 |
| 122 | 20241128 | 164200 | 1904159420 | 10310 | 10310 | 10310 | 10310 | 13102 |
| 123 | 20241128 | 164100 | 1904159420 | 10310 | 10310 | 10310 | 10310 | 0 |
| 124 | 20241128 | 164000 | 1904159420 | 10310 | 10310 | 10310 | 10310 | 0 |
| 125 | 20241128 | 163900 | 1904159420 | 10310 | 10310 | 10310 | 10310 | 0 |
| 126 | 20241128 | 163800 | 1904159420 | 10310 | 10310 | 10310 | 10310 | 0 |
| 127 | 20241128 | 163700 | 1904159420 | 10310 | 10310 | 10310 | 10310 | 0 |
| 128 | 20241128 | 163600 | 1904159420 | 10310 | 10310 | 10310 | 10310 | 0 |
| 129 | 20241128 | 163500 | 1904159420 | 10310 | 10310 | 10310 | 10310 | 0 |
| 130 | 20241128 | 163400 | 1904159420 | 10310 | 10310 | 10310 | 10310 | 0 |
| 131 | 20241128 | 163300 | 1904159420 | 10310 | 10310 | 10310 | 10310 | 0 |
| 132 | 20241128 | 163200 | 1904159420 | 10310 | 10310 | 10310 | 10310 | 0 |
| 133 | 20241128 | 163100 | 1904159420 | 10310 | 10310 | 10310 | 10310 | 0 |
| 134 | 20241128 | 163000 | 1904159420 | 10310 | 10310 | 10310 | 10310 | 0 |
| 135 | 20241128 | 162900 | 1904159420 | 10310 | 10310 | 10310 | 10310 | 0 |
| 136 | 20241128 | 162800 | 1904159420 | 10310 | 10310 | 10310 | 10310 | 0 |
| 137 | 20241128 | 162700 | 1904159420 | 10310 | 10310 | 10310 | 10310 | 0 |
| 138 | 20241128 | 162600 | 1904159420 | 10310 | 10310 | 10310 | 10310 | 0 |
| 139 | 20241128 | 162500 | 1904159420 | 10310 | 10310 | 10310 | 10310 | 0 |
| 140 | 20241128 | 162400 | 1904159420 | 10310 | 10310 | 10310 | 10310 | 0 |
| 141 | 20241128 | 162300 | 1904159420 | 10310 | 10310 | 10310 | 10310 | 0 |
| 142 | 20241128 | 162200 | 1904159420 | 10310 | 10310 | 10310 | 10310 | 0 |
| 143 | 20241128 | 162100 | 1904159420 | 10310 | 10310 | 10310 | 10310 | 0 |
| 144 | 20241128 | 162000 | 1904159420 | 10310 | 10310 | 10310 | 10310 | 0 |
| 145 | 20241128 | 161900 | 1904159420 | 10310 | 10310 | 10310 | 10310 | 0 |
| 146 | 20241128 | 161800 | 1904159420 | 10310 | 10310 | 10310 | 10310 | 0 |
| 147 | 20241128 | 161700 | 1904159420 | 10310 | 10310 | 10310 | 10310 | 0 |
| 148 | 20241128 | 161600 | 1904159420 | 10310 | 10310 | 10310 | 10310 | 0 |
| 149 | 20241128 | 161500 | 1904159420 | 10310 | 10310 | 10310 | 10310 | 0 |
| 150 | 20241128 | 161400 | 1904159420 | 10310 | 10310 | 10310 | 10310 | 0 |
| 151 | 20241128 | 161300 | 1904159420 | 10310 | 10310 | 10310 | 10310 | 0 |
| 152 | 20241128 | 161200 | 1904159420 | 10310 | 10310 | 10310 | 10310 | 13102 |
| 153 | 20241128 | 161100 | 1904159420 | 10310 | 10310 | 10310 | 10310 | 0 |
| 154 | 20241128 | 161000 | 1904159420 | 10310 | 10310 | 10310 | 10310 | 0 |
| 155 | 20241128 | 160900 | 1904159420 | 10310 | 10310 | 10310 | 10310 | 0 |
| 156 | 20241128 | 160800 | 1904159420 | 10310 | 10310 | 10310 | 10310 | 0 |
| 157 | 20241128 | 160700 | 1904159420 | 10310 | 10310 | 10310 | 10310 | 0 |
| 158 | 20241128 | 160600 | 1904159420 | 10310 | 10310 | 10310 | 10310 | 0 |
| 159 | 20241128 | 160500 | 1904159420 | 10310 | 10310 | 10310 | 10310 | 0 |
| 160 | 20241128 | 160400 | 1904159420 | 10310 | 10310 | 10310 | 10310 | 0 |
| 161 | 20241128 | 160300 | 1904159420 | 10310 | 10310 | 10310 | 10310 | 0 |
| 162 | 20241128 | 160200 | 1904159420 | 10310 | 10310 | 10310 | 10310 | 0 |
| 163 | 20241128 | 160100 | 1904159420 | 10310 | 10310 | 10310 | 10310 | 0 |
| 164 | 20241128 | 160000 | 1904159420 | 10310 | 10310 | 10310 | 10310 | 0 |
| 165 | 20241128 | 155900 | 1904159420 | 10310 | 10310 | 10310 | 10310 | 0 |
| 166 | 20241128 | 155800 | 1904159420 | 10310 | 10310 | 10310 | 10310 | 0 |
| 167 | 20241128 | 155700 | 1904159420 | 10310 | 10310 | 10310 | 10310 | 0 |
| 168 | 20241128 | 155600 | 1904159420 | 10310 | 10310 | 10310 | 10310 | 0 |
| 169 | 20241128 | 155500 | 1904159420 | 10310 | 10310 | 10310 | 10310 | 0 |
| 170 | 20241128 | 155400 | 1904159420 | 10310 | 10310 | 10310 | 10310 | 0 |
| 171 | 20241128 | 155300 | 1904159420 | 10310 | 10310 | 10310 | 10310 | 0 |
| 172 | 20241128 | 155200 | 1904159420 | 10310 | 10310 | 10310 | 10310 | 0 |
| 173 | 20241128 | 155100 | 1904159420 | 10310 | 10310 | 10310 | 10310 | 0 |
| 174 | 20241128 | 155000 | 1904159420 | 10310 | 10310 | 10310 | 10310 | 0 |
| 175 | 20241128 | 154900 | 1904159420 | 10310 | 10310 | 10310 | 10310 | 0 |
| 176 | 20241128 | 154800 | 1904159420 | 10310 | 10310 | 10310 | 10310 | 0 |
| 177 | 20241128 | 154700 | 1904159420 | 10310 | 10310 | 10310 | 10310 | 0 |
| 178 | 20241128 | 154600 | 1904159420 | 10310 | 10310 | 10310 | 10310 | 0 |
| 179 | 20241128 | 154500 | 1904159420 | 10310 | 10310 | 10310 | 10310 | 0 |
| 180 | 20241128 | 154400 | 1904159420 | 10310 | 10310 | 10310 | 10310 | 0 |
| 181 | 20241128 | 154300 | 1904159420 | 10310 | 10310 | 10310 | 10310 | 0 |
| 182 | 20241128 | 154200 | 1904159420 | 10310 | 10310 | 10310 | 10310 | 13102 |
| 183 | 20241128 | 154100 | 1904159420 | 10310 | 10310 | 10310 | 10310 | 0 |
| 184 | 20241128 | 154000 | 1904159420 | 10310 | 10310 | 10310 | 10310 | 0 |
| 185 | 20241128 | 153900 | 1904159420 | 10310 | 10310 | 10310 | 10310 | 0 |
| 186 | 20241128 | 153800 | 1904159420 | 10310 | 10310 | 10310 | 10310 | 0 |
| 187 | 20241128 | 153700 | 1904159420 | 10310 | 10310 | 10310 | 10310 | 0 |
| 188 | 20241128 | 153600 | 1904159420 | 10310 | 10310 | 10310 | 10310 | 0 |
| 189 | 20241128 | 153500 | 1904159420 | 10310 | 10310 | 10310 | 10310 | 0 |
| 190 | 20241128 | 153400 | 1904159420 | 10310 | 10310 | 10310 | 10310 | 0 |
| 191 | 20241128 | 153300 | 1904159420 | 10310 | 10310 | 10310 | 10310 | 0 |
| 192 | 20241128 | 153200 | 1904159420 | 10310 | 10310 | 10310 | 10310 | 0 |
| 193 | 20241128 | 153100 | 1904159420 | 10310 | 10310 | 10310 | 10310 | 0 |
| 194 | 20241128 | 153000 | 1904159420 | 10310 | 10310 | 10310 | 10310 | 13102 |
| 195 | 20241128 | 152900 | 1769077800 | 10300 | 10300 | 10300 | 10300 | 0 |
| 196 | 20241128 | 152800 | 1769077800 | 10300 | 10300 | 10300 | 10300 | 0 |
| 197 | 20241128 | 152700 | 1769077800 | 10300 | 10300 | 10300 | 10300 | 0 |
| 198 | 20241128 | 152600 | 1769077800 | 10300 | 10300 | 10300 | 10300 | 0 |
| 199 | 20241128 | 152500 | 1769077800 | 10300 | 10300 | 10300 | 10300 | 0 |
| 200 | 20241128 | 152400 | 1769077800 | 10300 | 10300 | 10300 | 10300 | 0 |
| 201 | 20241128 | 152300 | 1769077800 | 10300 | 10300 | 10300 | 10300 | 0 |
| 202 | 20241128 | 152200 | 1769077800 | 10300 | 10300 | 10300 | 10300 | 0 |
| 203 | 20241128 | 152100 | 1769077800 | 10300 | 10300 | 10300 | 10300 | 0 |
| 204 | 20241128 | 152000 | 1769077800 | 10300 | 10300 | 10300 | 10300 | 0 |
| 205 | 20241128 | 151900 | 1769077800 | 10300 | 10300 | 10300 | 10280 | 244 |
| 206 | 20241128 | 151800 | 1766565110 | 10310 | 10300 | 10310 | 10280 | 145 |
| 207 | 20241128 | 151700 | 1765071630 | 10290 | 10310 | 10310 | 10290 | 456 |
| 208 | 20241128 | 151600 | 1760370400 | 10310 | 10310 | 10310 | 10290 | 94 |
| 209 | 20241128 | 151500 | 1759402730 | 10310 | 10310 | 10310 | 10270 | 198 |
| 210 | 20241128 | 151400 | 1757366010 | 10310 | 10290 | 10310 | 10290 | 339 |
| 211 | 20241128 | 151300 | 1753875510 | 10290 | 10290 | 10290 | 10290 | 14 |
| 212 | 20241128 | 151200 | 1753731450 | 10290 | 10280 | 10290 | 10280 | 513 |
| 213 | 20241128 | 151100 | 1748456480 | 10280 | 10290 | 10290 | 10280 | 128 |
| 214 | 20241128 | 151000 | 1747139410 | 10280 | 10280 | 10280 | 10280 | 402 |
| 215 | 20241128 | 150900 | 1743006850 | 10290 | 10290 | 10290 | 10290 | 123 |
| 216 | 20241128 | 150800 | 1741741180 | 10290 | 10290 | 10290 | 10290 | 120 |
| 217 | 20241128 | 150700 | 1740506380 | 10290 | 10280 | 10290 | 10280 | 437 |
| 218 | 20241128 | 150600 | 1736013970 | 10280 | 10300 | 10310 | 10280 | 3760 |
| 219 | 20241128 | 150500 | 1697350350 | 10300 | 10310 | 10310 | 10290 | 708 |
| 220 | 20241128 | 150400 | 1690063860 | 10300 | 10310 | 10310 | 10300 | 2226 |
| 221 | 20241128 | 150300 | 1667133810 | 10310 | 10320 | 10320 | 10310 | 133 |
| 222 | 20241128 | 150200 | 1665761330 | 10320 | 10320 | 10320 | 10320 | 0 |
| 223 | 20241128 | 150100 | 1665761330 | 10320 | 10320 | 10320 | 10310 | 142 |
| 224 | 20241128 | 150000 | 1664295910 | 10320 | 10320 | 10320 | 10300 | 174 |
| 225 | 20241128 | 145900 | 1662501210 | 10310 | 10300 | 10310 | 10300 | 3601 |
| 226 | 20241128 | 145800 | 1625410900 | 10320 | 10310 | 10320 | 10300 | 1199 |
| 227 | 20241128 | 145700 | 1613051440 | 10310 | 10310 | 10310 | 10310 | 251 |
| 228 | 20241128 | 145600 | 1610463630 | 10320 | 10330 | 10330 | 10320 | 123 |
| 229 | 20241128 | 145500 | 1609194240 | 10310 | 10340 | 10340 | 10310 | 1569 |
| 230 | 20241128 | 145400 | 1592993590 | 10350 | 10340 | 10350 | 10340 | 24 |
| 231 | 20241128 | 145300 | 1592745200 | 10350 | 10340 | 10350 | 10330 | 3841 |
| 232 | 20241128 | 145200 | 1553031250 | 10330 | 10330 | 10340 | 10330 | 339 |
| 233 | 20241128 | 145100 | 1549528140 | 10330 | 10320 | 10340 | 10320 | 2182 |
| 234 | 20241128 | 145000 | 1526995010 | 10310 | 10320 | 10320 | 10310 | 524 |
| 235 | 20241128 | 144900 | 1521591330 | 10320 | 10320 | 10320 | 10320 | 120 |
| 236 | 20241128 | 144800 | 1520352930 | 10310 | 10310 | 10320 | 10310 | 68 |
| 237 | 20241128 | 144700 | 1519651810 | 10320 | 10320 | 10320 | 10320 | 268 |
| 238 | 20241128 | 144600 | 1516886050 | 10320 | 10320 | 10320 | 10320 | 174 |
| 239 | 20241128 | 144500 | 1515090370 | 10330 | 10310 | 10330 | 10310 | 2267 |
| 240 | 20241128 | 144400 | 1491700660 | 10310 | 10300 | 10310 | 10300 | 124 |
| 241 | 20241128 | 144300 | 1490422230 | 10310 | 10280 | 10310 | 10280 | 7317 |
| 242 | 20241128 | 144200 | 1415169860 | 10280 | 10270 | 10280 | 10270 | 781 |
| 243 | 20241128 | 144100 | 1407142790 | 10280 | 10270 | 10280 | 10270 | 1176 |
| 244 | 20241128 | 144000 | 1395059040 | 10270 | 10270 | 10270 | 10270 | 501 |
| 245 | 20241128 | 143900 | 1389913770 | 10270 | 10260 | 10270 | 10260 | 138 |
| 246 | 20241128 | 143800 | 1388496690 | 10260 | 10260 | 10260 | 10250 | 807 |
| 247 | 20241128 | 143700 | 1380217370 | 10260 | 10260 | 10260 | 10250 | 197 |
| 248 | 20241128 | 143600 | 1378196680 | 10260 | 10260 | 10260 | 10260 | 430 |
| 249 | 20241128 | 143500 | 1373784880 | 10270 | 10260 | 10270 | 10260 | 53 |
| 250 | 20241128 | 143400 | 1373241070 | 10270 | 10270 | 10270 | 10270 | 121 |
| 251 | 20241128 | 143300 | 1371998400 | 10270 | 10280 | 10280 | 10270 | 123 |
| 252 | 20241128 | 143200 | 1370733990 | 10280 | 10280 | 10280 | 10280 | 0 |
| 253 | 20241128 | 143100 | 1370733990 | 10280 | 10280 | 10280 | 10280 | 123 |
| 254 | 20241128 | 143000 | 1369469550 | 10280 | 10280 | 10280 | 10280 | 124 |
| 255 | 20241128 | 142900 | 1368194830 | 10270 | 10290 | 10290 | 10270 | 605 |
| 256 | 20241128 | 142800 | 1361979440 | 10270 | 10280 | 10290 | 10270 | 321 |
| 257 | 20241128 | 142700 | 1358679350 | 10280 | 10280 | 10280 | 10280 | 1 |
| 258 | 20241128 | 142600 | 1358669070 | 10280 | 10280 | 10280 | 10280 | 123 |
| 259 | 20241128 | 142500 | 1357404630 | 10270 | 10270 | 10270 | 10270 | 68 |
| 260 | 20241128 | 142400 | 1356706270 | 10270 | 10270 | 10270 | 10270 | 395 |
| 261 | 20241128 | 142300 | 1352649620 | 10260 | 10260 | 10270 | 10260 | 126 |
| 262 | 20241128 | 142200 | 1351355660 | 10270 | 10270 | 10270 | 10270 | 123 |
| 263 | 20241128 | 142100 | 1350092450 | 10270 | 10270 | 10270 | 10270 | 820 |
| 264 | 20241128 | 142000 | 1341671050 | 10280 | 10280 | 10280 | 10270 | 657 |
| 265 | 20241128 | 141900 | 1334917590 | 10290 | 10290 | 10290 | 10290 | 0 |
| 266 | 20241128 | 141800 | 1334917590 | 10290 | 10280 | 10290 | 10280 | 323 |
| 267 | 20241128 | 141700 | 1331595920 | 10290 | 10300 | 10300 | 10290 | 1143 |
| 268 | 20241128 | 141600 | 1319833220 | 10290 | 10290 | 10290 | 10290 | 1081 |
| 269 | 20241128 | 141500 | 1308709730 | 10300 | 10310 | 10310 | 10300 | 483 |
| 270 | 20241128 | 141400 | 1303734800 | 10300 | 10310 | 10310 | 10300 | 839 |
| 271 | 20241128 | 141300 | 1295091900 | 10300 | 10320 | 10320 | 10300 | 85 |
| 272 | 20241128 | 141200 | 1294216340 | 10320 | 10320 | 10320 | 10300 | 1292 |
| 273 | 20241128 | 141100 | 1280897640 | 10310 | 10310 | 10320 | 10310 | 563 |
| 274 | 20241128 | 141000 | 1275090660 | 10310 | 10290 | 10310 | 10290 | 2851 |
| 275 | 20241128 | 140900 | 1245720460 | 10290 | 10270 | 10290 | 10270 | 3833 |
| 276 | 20241128 | 140800 | 1206308980 | 10260 | 10260 | 10260 | 10260 | 77 |
| 277 | 20241128 | 140700 | 1205518960 | 10260 | 10260 | 10260 | 10250 | 159 |
| 278 | 20241128 | 140600 | 1203887650 | 10270 | 10270 | 10270 | 10270 | 150 |
| 279 | 20241128 | 140500 | 1202347150 | 10270 | 10270 | 10270 | 10270 | 703 |
| 280 | 20241128 | 140400 | 1195127340 | 10270 | 10270 | 10270 | 10270 | 120 |
| 281 | 20241128 | 140300 | 1193894940 | 10270 | 10240 | 10270 | 10240 | 3217 |
| 282 | 20241128 | 140200 | 1160923800 | 10240 | 10250 | 10250 | 10240 | 1268 |
| 283 | 20241128 | 140100 | 1147939440 | 10250 | 10250 | 10250 | 10250 | 120 |
| 284 | 20241128 | 140000 | 1146709440 | 10250 | 10250 | 10250 | 10250 | 305 |
| 285 | 20241128 | 135900 | 1143583190 | 10250 | 10250 | 10250 | 10250 | 0 |
| 286 | 20241128 | 135800 | 1143583190 | 10250 | 10260 | 10260 | 10250 | 4 |
| 287 | 20241128 | 135700 | 1143542160 | 10260 | 10250 | 10260 | 10250 | 223 |
| 288 | 20241128 | 135600 | 1141255370 | 10250 | 10260 | 10260 | 10250 | 630 |
| 289 | 20241128 | 135500 | 1134796870 | 10250 | 10250 | 10250 | 10250 | 5 |
| 290 | 20241128 | 135400 | 1134745620 | 10260 | 10260 | 10260 | 10260 | 100 |
| 291 | 20241128 | 135300 | 1133719620 | 10250 | 10250 | 10250 | 10250 | 5 |
| 292 | 20241128 | 135200 | 1133668370 | 10260 | 10260 | 10260 | 10260 | 5 |
| 293 | 20241128 | 135100 | 1133617070 | 10260 | 10260 | 10260 | 10260 | 0 |
| 294 | 20241128 | 135000 | 1133617070 | 10260 | 10250 | 10260 | 10250 | 57 |
| 295 | 20241128 | 134900 | 1133032790 | 10250 | 10260 | 10260 | 10250 | 25 |
| 296 | 20241128 | 134800 | 1132776510 | 10260 | 10260 | 10260 | 10260 | 0 |
| 297 | 20241128 | 134700 | 1132776510 | 10260 | 10250 | 10260 | 10250 | 201 |
| 298 | 20241128 | 134600 | 1130716230 | 10250 | 10250 | 10250 | 10250 | 637 |
| 299 | 20241128 | 134500 | 1124186980 | 10250 | 10250 | 10250 | 10250 | 561 |
| 300 | 20241128 | 134400 | 1118436730 | 10250 | 10250 | 10250 | 10250 | 0 |
| 301 | 20241128 | 134300 | 1118436730 | 10250 | 10250 | 10250 | 10250 | 72 |
| 302 | 20241128 | 134200 | 1117698730 | 10250 | 10250 | 10250 | 10250 | 0 |
| 303 | 20241128 | 134100 | 1117698730 | 10250 | 10260 | 10260 | 10250 | 721 |
| 304 | 20241128 | 134000 | 1110308450 | 10250 | 10250 | 10250 | 10250 | 58 |
| 305 | 20241128 | 133900 | 1109713950 | 10260 | 10260 | 10260 | 10260 | 93 |
| 306 | 20241128 | 133800 | 1108759770 | 10270 | 10270 | 10270 | 10270 | 47 |
| 307 | 20241128 | 133700 | 1108277080 | 10270 | 10260 | 10270 | 10260 | 653 |
| 308 | 20241128 | 133600 | 1101577260 | 10260 | 10270 | 10270 | 10260 | 33 |
| 309 | 20241128 | 133500 | 1101238650 | 10260 | 10270 | 10270 | 10260 | 23 |
| 310 | 20241128 | 133400 | 1101002660 | 10280 | 10280 | 10280 | 10280 | 4 |
| 311 | 20241128 | 133300 | 1100961540 | 10270 | 10280 | 10280 | 10270 | 852 |
| 312 | 20241128 | 133200 | 1092211480 | 10280 | 10280 | 10290 | 10280 | 1402 |
| 313 | 20241128 | 133100 | 1077798890 | 10280 | 10280 | 10280 | 10280 | 100 |
| 314 | 20241128 | 133000 | 1076770890 | 10280 | 10270 | 10280 | 10270 | 507 |
| 315 | 20241128 | 132900 | 1071560430 | 10280 | 10260 | 10290 | 10260 | 3114 |
| 316 | 20241128 | 132800 | 1039558600 | 10260 | 10250 | 10260 | 10240 | 2653 |
| 317 | 20241128 | 132700 | 1012345820 | 10250 | 10240 | 10250 | 10240 | 1939 |
| 318 | 20241128 | 132600 | 992479170 | 10240 | 10220 | 10240 | 10220 | 700 |
| 319 | 20241128 | 132500 | 985322190 | 10210 | 10210 | 10210 | 10210 | 96 |
| 320 | 20241128 | 132400 | 984342030 | 10220 | 10220 | 10220 | 10210 | 108 |
| 321 | 20241128 | 132300 | 983238280 | 10220 | 10220 | 10220 | 10220 | 0 |
| 322 | 20241128 | 132200 | 983238280 | 10220 | 10220 | 10220 | 10220 | 103 |
| 323 | 20241128 | 132100 | 982185620 | 10220 | 10220 | 10220 | 10220 | 3 |
| 324 | 20241128 | 132000 | 982154960 | 10210 | 10210 | 10210 | 10210 | 200 |
| 325 | 20241128 | 131900 | 980112960 | 10210 | 10210 | 10210 | 10210 | 2337 |
| 326 | 20241128 | 131800 | 956252190 | 10210 | 10210 | 10210 | 10210 | 100 |
| 327 | 20241128 | 131700 | 955231190 | 10210 | 10200 | 10220 | 10200 | 497 |
| 328 | 20241128 | 131600 | 950157790 | 10200 | 10200 | 10200 | 10200 | 0 |
| 329 | 20241128 | 131500 | 950157790 | 10200 | 10200 | 10200 | 10200 | 441 |
| 330 | 20241128 | 131400 | 945659590 | 10200 | 10200 | 10200 | 10200 | 10 |
| 331 | 20241128 | 131300 | 945557590 | 10200 | 10190 | 10200 | 10190 | 2000 |
| 332 | 20241128 | 131200 | 925166600 | 10190 | 10190 | 10190 | 10190 | 0 |
| 333 | 20241128 | 131100 | 925166600 | 10190 | 10190 | 10190 | 10190 | 3 |
| 334 | 20241128 | 131000 | 925136030 | 10190 | 10190 | 10190 | 10190 | 0 |
| 335 | 20241128 | 130900 | 925136030 | 10190 | 10190 | 10190 | 10190 | 3 |
| 336 | 20241128 | 130800 | 925105460 | 10180 | 10180 | 10180 | 10180 | 3 |
| 337 | 20241128 | 130700 | 925074920 | 10170 | 10170 | 10170 | 10170 | 0 |
| 338 | 20241128 | 130600 | 925074920 | 10170 | 10170 | 10170 | 10170 | 602 |
| 339 | 20241128 | 130500 | 918952580 | 10170 | 10170 | 10170 | 10170 | 0 |
| 340 | 20241128 | 130400 | 918952580 | 10170 | 10170 | 10170 | 10170 | 13 |
| 341 | 20241128 | 130300 | 918820370 | 10170 | 10170 | 10170 | 10170 | 10 |
| 342 | 20241128 | 130200 | 918718670 | 10170 | 10170 | 10170 | 10170 | 3 |
| 343 | 20241128 | 130100 | 918688160 | 10170 | 10170 | 10170 | 10170 | 0 |
| 344 | 20241128 | 130000 | 918688160 | 10170 | 10170 | 10170 | 10170 | 4 |
| 345 | 20241128 | 125900 | 918647480 | 10170 | 10170 | 10170 | 10170 | 0 |
| 346 | 20241128 | 125800 | 918647480 | 10170 | 10170 | 10170 | 10170 | 18 |
| 347 | 20241128 | 125700 | 918464420 | 10170 | 10170 | 10170 | 10170 | 0 |
| 348 | 20241128 | 125600 | 918464420 | 10170 | 10180 | 10180 | 10170 | 4 |
| 349 | 20241128 | 125500 | 918423710 | 10170 | 10180 | 10180 | 10170 | 9 |
| 350 | 20241128 | 125400 | 918332150 | 10180 | 10180 | 10180 | 10180 | 0 |
| 351 | 20241128 | 125300 | 918332150 | 10180 | 10180 | 10180 | 10180 | 3 |
| 352 | 20241128 | 125200 | 918301610 | 10180 | 10180 | 10180 | 10180 | 0 |
| 353 | 20241128 | 125100 | 918301610 | 10180 | 10180 | 10180 | 10180 | 3 |
| 354 | 20241128 | 125000 | 918271070 | 10180 | 10180 | 10180 | 10180 | 624 |
| 355 | 20241128 | 124900 | 911918750 | 10180 | 10180 | 10180 | 10180 | 4 |
| 356 | 20241128 | 124800 | 911878030 | 10180 | 10180 | 10180 | 10180 | 0 |
| 357 | 20241128 | 124700 | 911878030 | 10180 | 10180 | 10180 | 10180 | 3 |
| 358 | 20241128 | 124600 | 911847490 | 10170 | 10170 | 10170 | 10170 | 22 |
| 359 | 20241128 | 124500 | 911623750 | 10180 | 10180 | 10180 | 10180 | 3 |
| 360 | 20241128 | 124400 | 911593210 | 10180 | 10180 | 10180 | 10180 | 0 |
| 361 | 20241128 | 124300 | 911593210 | 10180 | 10180 | 10180 | 10180 | 3 |
| 362 | 20241128 | 124200 | 911562670 | 10180 | 10180 | 10180 | 10180 | 0 |
| 363 | 20241128 | 124100 | 911562670 | 10180 | 10180 | 10180 | 10180 | 3 |
| 364 | 20241128 | 124000 | 911532130 | 10180 | 10180 | 10180 | 10180 | 14 |
| 365 | 20241128 | 123900 | 911389610 | 10180 | 10180 | 10180 | 10180 | 0 |
| 366 | 20241128 | 123800 | 911389610 | 10180 | 10180 | 10180 | 10180 | 3 |
| 367 | 20241128 | 123700 | 911359070 | 10170 | 10170 | 10170 | 10170 | 0 |
| 368 | 20241128 | 123600 | 911359070 | 10170 | 10180 | 10180 | 10170 | 4 |
| 369 | 20241128 | 123500 | 911318360 | 10170 | 10170 | 10170 | 10170 | 126 |
| 370 | 20241128 | 123400 | 910036940 | 10170 | 10170 | 10180 | 10170 | 215 |
| 371 | 20241128 | 123300 | 907850360 | 10170 | 10170 | 10170 | 10170 | 0 |
| 372 | 20241128 | 123200 | 907850360 | 10170 | 10170 | 10170 | 10170 | 160 |
| 373 | 20241128 | 123100 | 906223160 | 10170 | 10170 | 10170 | 10170 | 0 |
| 374 | 20241128 | 123000 | 906223160 | 10170 | 10170 | 10170 | 10170 | 4 |
| 375 | 20241128 | 122900 | 906182480 | 10160 | 10160 | 10160 | 10160 | 51 |
| 376 | 20241128 | 122800 | 905664320 | 10170 | 10170 | 10170 | 10170 | 8 |
| 377 | 20241128 | 122700 | 905582960 | 10170 | 10170 | 10170 | 10170 | 3 |
| 378 | 20241128 | 122600 | 905552450 | 10170 | 10170 | 10170 | 10170 | 0 |
| 379 | 20241128 | 122500 | 905552450 | 10170 | 10160 | 10170 | 10150 | 13 |
| 380 | 20241128 | 122400 | 905420360 | 10160 | 10160 | 10160 | 10160 | 1 |
| 381 | 20241128 | 122300 | 905410200 | 10160 | 10160 | 10160 | 10160 | 3 |
| 382 | 20241128 | 122200 | 905379720 | 10150 | 10160 | 10160 | 10150 | 316 |
| 383 | 20241128 | 122100 | 902172310 | 10160 | 10170 | 10180 | 10160 | 1875 |
| 384 | 20241128 | 122000 | 883118060 | 10170 | 10170 | 10170 | 10170 | 52 |
| 385 | 20241128 | 121900 | 882589220 | 10180 | 10180 | 10180 | 10180 | 4 |
| 386 | 20241128 | 121800 | 882548500 | 10190 | 10190 | 10190 | 10190 | 0 |
| 387 | 20241128 | 121700 | 882548500 | 10190 | 10180 | 10190 | 10170 | 286 |
| 388 | 20241128 | 121600 | 879637530 | 10180 | 10180 | 10180 | 10180 | 129 |
| 389 | 20241128 | 121500 | 878324310 | 10190 | 10190 | 10190 | 10190 | 3 |
| 390 | 20241128 | 121400 | 878293740 | 10190 | 10190 | 10190 | 10190 | 3 |
| 391 | 20241128 | 121300 | 878263170 | 10190 | 10190 | 10190 | 10190 | 51 |
| 392 | 20241128 | 121200 | 877743480 | 10190 | 10190 | 10190 | 10190 | 8 |
| 393 | 20241128 | 121100 | 877661960 | 10190 | 10180 | 10190 | 10180 | 96 |
| 394 | 20241128 | 121000 | 876684670 | 10190 | 10180 | 10190 | 10180 | 206 |
| 395 | 20241128 | 120900 | 874587530 | 10180 | 10180 | 10180 | 10180 | 52 |
| 396 | 20241128 | 120800 | 874058170 | 10190 | 10190 | 10190 | 10180 | 54 |
| 397 | 20241128 | 120700 | 873507920 | 10190 | 10180 | 10190 | 10180 | 10 |
| 398 | 20241128 | 120600 | 873406110 | 10190 | 10190 | 10190 | 10190 | 3 |
| 399 | 20241128 | 120500 | 873375540 | 10180 | 10180 | 10180 | 10180 | 0 |
| 400 | 20241128 | 120400 | 873375540 | 10180 | 10190 | 10200 | 10180 | 51 |
| 401 | 20241128 | 120300 | 872856200 | 10190 | 10190 | 10190 | 10190 | 500 |
| 402 | 20241128 | 120200 | 867761200 | 10200 | 10200 | 10200 | 10200 | 4 |
| 403 | 20241128 | 120100 | 867720400 | 10200 | 10200 | 10200 | 10200 | 1 |
| 404 | 20241128 | 120000 | 867710200 | 10200 | 10200 | 10200 | 10200 | 3 |
| 405 | 20241128 | 115900 | 867679600 | 10200 | 10200 | 10200 | 10180 | 53 |
| 406 | 20241128 | 115800 | 867139060 | 10200 | 10200 | 10200 | 10200 | 0 |
| 407 | 20241128 | 115700 | 867139060 | 10200 | 10200 | 10200 | 10200 | 3 |
| 408 | 20241128 | 115600 | 867108460 | 10200 | 10200 | 10200 | 10200 | 0 |
| 409 | 20241128 | 115500 | 867108460 | 10200 | 10180 | 10200 | 10180 | 4 |
| 410 | 20241128 | 115400 | 867067680 | 10200 | 10200 | 10200 | 10200 | 0 |
| 411 | 20241128 | 115300 | 867067680 | 10200 | 10200 | 10200 | 10200 | 40 |
| 412 | 20241128 | 115200 | 866659680 | 10200 | 10200 | 10200 | 10200 | 0 |
| 413 | 20241128 | 115100 | 866659680 | 10200 | 10200 | 10200 | 10200 | 3 |
| 414 | 20241128 | 115000 | 866629080 | 10200 | 10200 | 10200 | 10200 | 235 |
| 415 | 20241128 | 114900 | 864232080 | 10200 | 10200 | 10200 | 10200 | 3 |
| 416 | 20241128 | 114800 | 864201480 | 10200 | 10200 | 10200 | 10200 | 0 |
| 417 | 20241128 | 114700 | 864201480 | 10200 | 10200 | 10200 | 10200 | 3 |
| 418 | 20241128 | 114600 | 864170880 | 10190 | 10200 | 10200 | 10190 | 103 |
| 419 | 20241128 | 114500 | 863121280 | 10200 | 10200 | 10200 | 10200 | 76 |
| 420 | 20241128 | 114400 | 862346080 | 10200 | 10200 | 10200 | 10200 | 25 |
| 421 | 20241128 | 114300 | 862091080 | 10200 | 10180 | 10200 | 10180 | 70 |
| 422 | 20241128 | 114200 | 861377480 | 10200 | 10200 | 10200 | 10200 | 3 |
| 423 | 20241128 | 114100 | 861346880 | 10200 | 10190 | 10200 | 10190 | 223 |
| 424 | 20241128 | 114000 | 859074420 | 10190 | 10200 | 10200 | 10190 | 313 |
| 425 | 20241128 | 113900 | 855882020 | 10190 | 10180 | 10190 | 10180 | 791 |
| 426 | 20241128 | 113800 | 847821740 | 10190 | 10190 | 10190 | 10190 | 3 |
| 427 | 20241128 | 113700 | 847791170 | 10190 | 10190 | 10190 | 10190 | 0 |
| 428 | 20241128 | 113600 | 847791170 | 10190 | 10190 | 10190 | 10190 | 5 |
| 429 | 20241128 | 113500 | 847740220 | 10190 | 10190 | 10190 | 10190 | 0 |
| 430 | 20241128 | 113400 | 847740220 | 10190 | 10190 | 10190 | 10190 | 4 |
| 431 | 20241128 | 113300 | 847699460 | 10190 | 10190 | 10190 | 10190 | 3 |
| 432 | 20241128 | 113200 | 847668890 | 10190 | 10190 | 10190 | 10190 | 0 |
| 433 | 20241128 | 113100 | 847668890 | 10190 | 10190 | 10190 | 10190 | 3 |
| 434 | 20241128 | 113000 | 847638320 | 10180 | 10180 | 10180 | 10180 | 1 |
| 435 | 20241128 | 112900 | 847628140 | 10190 | 10190 | 10190 | 10190 | 3 |
| 436 | 20241128 | 112800 | 847597570 | 10190 | 10190 | 10190 | 10190 | 1 |
| 437 | 20241128 | 112700 | 847587380 | 10190 | 10190 | 10190 | 10190 | 12 |
| 438 | 20241128 | 112600 | 847465100 | 10190 | 10170 | 10190 | 10170 | 1538 |
| 439 | 20241128 | 112500 | 831810600 | 10170 | 10180 | 10180 | 10170 | 1222 |
| 440 | 20241128 | 112400 | 819382780 | 10180 | 10180 | 10180 | 10180 | 10 |
| 441 | 20241128 | 112300 | 819280980 | 10180 | 10180 | 10190 | 10180 | 57 |
| 442 | 20241128 | 112200 | 818700700 | 10180 | 10180 | 10180 | 10180 | 4 |
| 443 | 20241128 | 112100 | 818659980 | 10190 | 10190 | 10190 | 10190 | 3 |
| 444 | 20241128 | 112000 | 818629410 | 10190 | 10200 | 10200 | 10190 | 1507 |
| 445 | 20241128 | 111900 | 803273020 | 10200 | 10200 | 10200 | 10200 | 13 |
| 446 | 20241128 | 111800 | 803140420 | 10200 | 10200 | 10200 | 10190 | 50 |
| 447 | 20241128 | 111700 | 802630720 | 10200 | 10200 | 10200 | 10200 | 23 |
| 448 | 20241128 | 111600 | 802396120 | 10210 | 10210 | 10210 | 10210 | 68 |
| 449 | 20241128 | 111500 | 801701840 | 10210 | 10220 | 10220 | 10210 | 510 |
| 450 | 20241128 | 111400 | 796489740 | 10220 | 10220 | 10220 | 10220 | 35 |
| 451 | 20241128 | 111300 | 796132040 | 10220 | 10220 | 10220 | 10220 | 2 |
| 452 | 20241128 | 111200 | 796111600 | 10220 | 10230 | 10230 | 10220 | 22 |
| 453 | 20241128 | 111100 | 795886610 | 10210 | 10210 | 10210 | 10210 | 18 |
| 454 | 20241128 | 111000 | 795702830 | 10210 | 10200 | 10210 | 10200 | 148 |
| 455 | 20241128 | 110900 | 794191770 | 10220 | 10220 | 10220 | 10220 | 0 |
| 456 | 20241128 | 110800 | 794191770 | 10220 | 10210 | 10220 | 10210 | 507 |
| 457 | 20241128 | 110700 | 789015270 | 10220 | 10220 | 10220 | 10220 | 9 |
| 458 | 20241128 | 110600 | 788923290 | 10230 | 10220 | 10230 | 10220 | 27 |
| 459 | 20241128 | 110500 | 788647310 | 10230 | 10230 | 10230 | 10230 | 4 |
| 460 | 20241128 | 110400 | 788606390 | 10230 | 10230 | 10230 | 10230 | 3 |
| 461 | 20241128 | 110300 | 788575700 | 10230 | 10210 | 10230 | 10210 | 49 |
| 462 | 20241128 | 110200 | 788074450 | 10200 | 10200 | 10200 | 10200 | 0 |
| 463 | 20241128 | 110100 | 788074450 | 10200 | 10180 | 10200 | 10170 | 1324 |
| 464 | 20241128 | 110000 | 774572730 | 10170 | 10170 | 10170 | 10170 | 1 |
| 465 | 20241128 | 105900 | 774562560 | 10190 | 10170 | 10190 | 10170 | 662 |
| 466 | 20241128 | 105800 | 767829960 | 10170 | 10170 | 10170 | 10170 | 27 |
| 467 | 20241128 | 105700 | 767555370 | 10190 | 10190 | 10190 | 10190 | 4 |
| 468 | 20241128 | 105600 | 767514610 | 10170 | 10190 | 10190 | 10170 | 960 |
| 469 | 20241128 | 105500 | 757743470 | 10200 | 10200 | 10200 | 10200 | 15 |
| 470 | 20241128 | 105400 | 757590470 | 10200 | 10200 | 10200 | 10190 | 117 |
| 471 | 20241128 | 105300 | 756398070 | 10200 | 10200 | 10200 | 10200 | 20 |
| 472 | 20241128 | 105200 | 756194070 | 10200 | 10200 | 10210 | 10190 | 908 |
| 473 | 20241128 | 105100 | 746934380 | 10210 | 10210 | 10210 | 10210 | 0 |
| 474 | 20241128 | 105000 | 746934380 | 10210 | 10220 | 10220 | 10210 | 90 |
| 475 | 20241128 | 104900 | 746015450 | 10220 | 10220 | 10220 | 10220 | 315 |
| 476 | 20241128 | 104800 | 742796150 | 10230 | 10230 | 10230 | 10230 | 19 |
| 477 | 20241128 | 104700 | 742601780 | 10240 | 10230 | 10240 | 10230 | 242 |
| 478 | 20241128 | 104600 | 740126080 | 10230 | 10220 | 10230 | 10220 | 24 |
| 479 | 20241128 | 104500 | 739880770 | 10220 | 10220 | 10220 | 10200 | 678 |
| 480 | 20241128 | 104400 | 732961620 | 10220 | 10210 | 10220 | 10210 | 646 |
| 481 | 20241128 | 104300 | 726360790 | 10210 | 10210 | 10210 | 10200 | 516 |
| 482 | 20241128 | 104200 | 721097430 | 10220 | 10210 | 10220 | 10210 | 5 |
| 483 | 20241128 | 104100 | 721046340 | 10210 | 10210 | 10210 | 10210 | 0 |
| 484 | 20241128 | 104000 | 721046340 | 10210 | 10210 | 10210 | 10200 | 375 |
| 485 | 20241128 | 103900 | 717219180 | 10230 | 10230 | 10230 | 10230 | 4 |
| 486 | 20241128 | 103800 | 717178260 | 10210 | 10210 | 10210 | 10210 | 1000 |
| 487 | 20241128 | 103700 | 706968260 | 10230 | 10230 | 10230 | 10230 | 0 |
| 488 | 20241128 | 103600 | 706968260 | 10230 | 10240 | 10240 | 10230 | 50 |
| 489 | 20241128 | 103500 | 706456320 | 10230 | 10220 | 10230 | 10220 | 165 |
| 490 | 20241128 | 103400 | 704769530 | 10220 | 10240 | 10240 | 10220 | 623 |
| 491 | 20241128 | 103300 | 698402450 | 10230 | 10250 | 10260 | 10230 | 282 |
| 492 | 20241128 | 103200 | 695517450 | 10270 | 10230 | 10270 | 10230 | 60 |
| 493 | 20241128 | 103100 | 694903330 | 10250 | 10250 | 10250 | 10250 | 124 |
| 494 | 20241128 | 103000 | 693632330 | 10270 | 10270 | 10270 | 10270 | 1 |
| 495 | 20241128 | 102900 | 693622060 | 10250 | 10250 | 10250 | 10230 | 229 |
| 496 | 20241128 | 102800 | 691274830 | 10250 | 10240 | 10250 | 10240 | 1381 |
| 497 | 20241128 | 102700 | 677127570 | 10230 | 10240 | 10240 | 10230 | 1501 |
| 498 | 20241128 | 102600 | 661767330 | 10250 | 10270 | 10270 | 10250 | 2745 |
| 499 | 20241128 | 102500 | 633611050 | 10280 | 10280 | 10280 | 10280 | 183 |
| 500 | 20241128 | 102400 | 631729810 | 10280 | 10280 | 10280 | 10280 | 557 |
| 501 | 20241128 | 102300 | 626003850 | 10280 | 10260 | 10280 | 10260 | 1892 |
| 502 | 20241128 | 102200 | 606559040 | 10260 | 10270 | 10270 | 10260 | 692 |
| 503 | 20241128 | 102100 | 599454200 | 10270 | 10260 | 10270 | 10240 | 1674 |
| 504 | 20241128 | 102000 | 582272880 | 10250 | 10230 | 10250 | 10230 | 2684 |
| 505 | 20241128 | 101900 | 554779400 | 10230 | 10240 | 10240 | 10230 | 627 |
| 506 | 20241128 | 101800 | 548365180 | 10250 | 10230 | 10250 | 10230 | 2818 |
| 507 | 20241128 | 101700 | 519509620 | 10230 | 10210 | 10240 | 10210 | 1959 |
| 508 | 20241128 | 101600 | 499460810 | 10230 | 10190 | 10230 | 10190 | 2506 |
| 509 | 20241128 | 101500 | 473873430 | 10190 | 10190 | 10190 | 10190 | 244 |
| 510 | 20241128 | 101400 | 471387070 | 10190 | 10190 | 10190 | 10190 | 30 |
| 511 | 20241128 | 101300 | 471081370 | 10190 | 10180 | 10190 | 10180 | 129 |
| 512 | 20241128 | 101200 | 469767860 | 10180 | 10190 | 10190 | 10180 | 978 |
| 513 | 20241128 | 101100 | 459806660 | 10190 | 10190 | 10190 | 10190 | 1008 |
| 514 | 20241128 | 101000 | 449535140 | 10180 | 10180 | 10180 | 10180 | 242 |
| 515 | 20241128 | 100900 | 447071580 | 10180 | 10180 | 10180 | 10180 | 11 |
| 516 | 20241128 | 100800 | 446959600 | 10180 | 10180 | 10180 | 10180 | 139 |
| 517 | 20241128 | 100700 | 445544580 | 10180 | 10180 | 10180 | 10180 | 215 |
| 518 | 20241128 | 100600 | 443355880 | 10180 | 10170 | 10180 | 10170 | 127 |
| 519 | 20241128 | 100500 | 442063300 | 10180 | 10170 | 10180 | 10170 | 122 |
| 520 | 20241128 | 100400 | 440822520 | 10170 | 10180 | 10180 | 10170 | 682 |
| 521 | 20241128 | 100300 | 433880810 | 10170 | 10170 | 10180 | 10170 | 51 |
| 522 | 20241128 | 100200 | 433362130 | 10170 | 10160 | 10170 | 10160 | 340 |
| 523 | 20241128 | 100100 | 429907700 | 10160 | 10160 | 10170 | 10160 | 886 |
| 524 | 20241128 | 100000 | 420905930 | 10160 | 10160 | 10160 | 10160 | 27 |
| 525 | 20241128 | 095900 | 420631610 | 10160 | 10170 | 10170 | 10160 | 16 |
| 526 | 20241128 | 095800 | 420468920 | 10170 | 10180 | 10180 | 10160 | 614 |
| 527 | 20241128 | 095700 | 414229530 | 10180 | 10170 | 10180 | 10160 | 868 |
| 528 | 20241128 | 095600 | 405400850 | 10170 | 10160 | 10170 | 10160 | 227 |
| 529 | 20241128 | 095500 | 403092820 | 10170 | 10150 | 10170 | 10150 | 227 |
| 530 | 20241128 | 095400 | 400786440 | 10160 | 10140 | 10160 | 10140 | 2712 |
| 531 | 20241128 | 095300 | 373262030 | 10140 | 10140 | 10140 | 10130 | 2207 |
| 532 | 20241128 | 095200 | 350884050 | 10140 | 10110 | 10140 | 10110 | 507 |
| 533 | 20241128 | 095100 | 345750930 | 10110 | 10110 | 10110 | 10110 | 34 |
| 534 | 20241128 | 095000 | 345407190 | 10110 | 10110 | 10110 | 10110 | 4 |
| 535 | 20241128 | 094900 | 345366750 | 10110 | 10080 | 10110 | 10080 | 1054 |
| 536 | 20241128 | 094800 | 334729320 | 10100 | 10100 | 10100 | 10100 | 3 |
| 537 | 20241128 | 094700 | 334699020 | 10100 | 10100 | 10100 | 10090 | 196 |
| 538 | 20241128 | 094600 | 332721350 | 10090 | 10110 | 10110 | 10090 | 7 |
| 539 | 20241128 | 094500 | 332650690 | 10100 | 10110 | 10110 | 10090 | 582 |
| 540 | 20241128 | 094400 | 326778260 | 10090 | 10110 | 10110 | 10090 | 6 |
| 541 | 20241128 | 094300 | 326717620 | 10110 | 10110 | 10110 | 10110 | 3 |
| 542 | 20241128 | 094200 | 326687290 | 10110 | 10100 | 10110 | 10090 | 241 |
| 543 | 20241128 | 094100 | 324254180 | 10100 | 10120 | 10120 | 10090 | 347 |
| 544 | 20241128 | 094000 | 320750770 | 10120 | 10110 | 10130 | 10110 | 240 |
| 545 | 20241128 | 093900 | 318323980 | 10110 | 10110 | 10110 | 10110 | 1059 |
| 546 | 20241128 | 093800 | 307617490 | 10110 | 10110 | 10120 | 10110 | 807 |
| 547 | 20241128 | 093700 | 299452780 | 10110 | 10120 | 10120 | 10110 | 587 |
| 548 | 20241128 | 093600 | 293518180 | 10110 | 10110 | 10110 | 10100 | 719 |
| 549 | 20241128 | 093500 | 286252090 | 10110 | 10100 | 10110 | 10100 | 752 |
| 550 | 20241128 | 093400 | 278655080 | 10100 | 10110 | 10110 | 10100 | 110 |
| 551 | 20241128 | 093300 | 277544040 | 10110 | 10100 | 10110 | 10080 | 239 |
| 552 | 20241128 | 093200 | 275130800 | 10110 | 10120 | 10120 | 10080 | 3247 |
| 553 | 20241128 | 093100 | 242391440 | 10110 | 10130 | 10130 | 10110 | 281 |
| 554 | 20241128 | 093000 | 239548940 | 10130 | 10140 | 10140 | 10120 | 417 |
| 555 | 20241128 | 092900 | 235328850 | 10140 | 10140 | 10140 | 10120 | 223 |
| 556 | 20241128 | 092800 | 233069540 | 10140 | 10140 | 10160 | 10140 | 1856 |
| 557 | 20241128 | 092700 | 214239040 | 10140 | 10120 | 10140 | 10110 | 1956 |
| 558 | 20241128 | 092600 | 194424680 | 10120 | 10120 | 10130 | 10110 | 1365 |
| 559 | 20241128 | 092500 | 180612750 | 10120 | 10100 | 10130 | 10100 | 938 |
| 560 | 20241128 | 092400 | 171115730 | 10110 | 10090 | 10110 | 10090 | 1267 |
| 561 | 20241128 | 092300 | 158316230 | 10080 | 10090 | 10090 | 10070 | 2417 |
| 562 | 20241128 | 092200 | 133963270 | 10110 | 10090 | 10110 | 10090 | 715 |
| 563 | 20241128 | 092100 | 126734720 | 10110 | 10090 | 10110 | 10090 | 430 |
| 564 | 20241128 | 092000 | 122393420 | 10090 | 10100 | 10100 | 10090 | 842 |
| 565 | 20241128 | 091900 | 113890630 | 10100 | 10090 | 10100 | 10090 | 437 |
| 566 | 20241128 | 091800 | 109481040 | 10090 | 10090 | 10090 | 10090 | 14 |
| 567 | 20241128 | 091700 | 109339780 | 10090 | 10090 | 10090 | 10080 | 296 |
| 568 | 20241128 | 091600 | 106354640 | 10090 | 10060 | 10090 | 10060 | 135 |
| 569 | 20241128 | 091500 | 104992890 | 10080 | 10060 | 10090 | 10050 | 2636 |
| 570 | 20241128 | 091400 | 78427940 | 10060 | 10050 | 10070 | 10030 | 545 |
| 571 | 20241128 | 091300 | 72958420 | 10060 | 10080 | 10080 | 10060 | 12 |
| 572 | 20241128 | 091200 | 72837660 | 10080 | 10050 | 10080 | 10040 | 1380 |
| 573 | 20241128 | 091100 | 58977120 | 10060 | 10090 | 10090 | 10050 | 514 |
| 574 | 20241128 | 091000 | 53808430 | 10090 | 10100 | 10100 | 10080 | 150 |
| 575 | 20241128 | 090900 | 52295840 | 10100 | 10100 | 10100 | 10100 | 30 |
| 576 | 20241128 | 090800 | 51992840 | 10100 | 10060 | 10110 | 10060 | 67 |
| 577 | 20241128 | 090700 | 51317300 | 10110 | 10110 | 10110 | 10110 | 220 |
| 578 | 20241128 | 090600 | 49093100 | 10110 | 10120 | 10120 | 10060 | 51 |
| 579 | 20241128 | 090500 | 48578010 | 10100 | 10090 | 10100 | 10090 | 1442 |
| 580 | 20241128 | 090400 | 34017470 | 10090 | 10090 | 10100 | 10090 | 304 |
| 581 | 20241128 | 090300 | 30950080 | 10090 | 10060 | 10090 | 10060 | 396 |
| 582 | 20241128 | 090200 | 26961970 | 10040 | 10040 | 10040 | 10020 | 121 |
| 583 | 20241128 | 090100 | 25748200 | 10040 | 10070 | 10070 | 10030 | 903 |
| 584 | 20241128 | 090000 | 16689930 | 10040 | 10040 | 10070 | 10040 | 1662 |