31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241128 | 185700 | 1595995570 | 15060 | 15060 | 15060 | 15060 | 2617 |
| 3 | 20241128 | 185600 | 1595995570 | 15060 | 15060 | 15060 | 15060 | 0 |
| 4 | 20241128 | 185500 | 1595995570 | 15060 | 15060 | 15060 | 15060 | 0 |
| 5 | 20241128 | 185400 | 1595995570 | 15060 | 15060 | 15060 | 15060 | 0 |
| 6 | 20241128 | 185300 | 1595995570 | 15060 | 15060 | 15060 | 15060 | 0 |
| 7 | 20241128 | 185200 | 1595995570 | 15060 | 15060 | 15060 | 15060 | 0 |
| 8 | 20241128 | 185100 | 1595995570 | 15060 | 15060 | 15060 | 15060 | 0 |
| 9 | 20241128 | 185000 | 1595995570 | 15060 | 15060 | 15060 | 15060 | 0 |
| 10 | 20241128 | 184900 | 1595995570 | 15060 | 15060 | 15060 | 15060 | 0 |
| 11 | 20241128 | 184800 | 1595995570 | 15060 | 15060 | 15060 | 15060 | 0 |
| 12 | 20241128 | 184700 | 1595995570 | 15060 | 15060 | 15060 | 15060 | 0 |
| 13 | 20241128 | 184600 | 1595995570 | 15060 | 15060 | 15060 | 15060 | 0 |
| 14 | 20241128 | 184500 | 1595995570 | 15060 | 15060 | 15060 | 15060 | 0 |
| 15 | 20241128 | 184400 | 1595995570 | 15060 | 15060 | 15060 | 15060 | 0 |
| 16 | 20241128 | 184300 | 1595995570 | 15060 | 15060 | 15060 | 15060 | 0 |
| 17 | 20241128 | 184200 | 1595995570 | 15060 | 15060 | 15060 | 15060 | 0 |
| 18 | 20241128 | 184100 | 1595995570 | 15060 | 15060 | 15060 | 15060 | 0 |
| 19 | 20241128 | 184000 | 1595995570 | 15060 | 15060 | 15060 | 15060 | 0 |
| 20 | 20241128 | 183900 | 1595995570 | 15060 | 15060 | 15060 | 15060 | 0 |
| 21 | 20241128 | 183800 | 1595995570 | 15060 | 15060 | 15060 | 15060 | 0 |
| 22 | 20241128 | 183700 | 1595995570 | 15060 | 15060 | 15060 | 15060 | 0 |
| 23 | 20241128 | 183600 | 1595995570 | 15060 | 15060 | 15060 | 15060 | 0 |
| 24 | 20241128 | 183500 | 1595995570 | 15060 | 15060 | 15060 | 15060 | 0 |
| 25 | 20241128 | 183400 | 1595995570 | 15060 | 15060 | 15060 | 15060 | 0 |
| 26 | 20241128 | 183300 | 1595995570 | 15060 | 15060 | 15060 | 15060 | 0 |
| 27 | 20241128 | 183200 | 1595995570 | 15060 | 15060 | 15060 | 15060 | 0 |
| 28 | 20241128 | 183100 | 1595995570 | 15060 | 15060 | 15060 | 15060 | 0 |
| 29 | 20241128 | 183000 | 1595995570 | 15060 | 15060 | 15060 | 15060 | 0 |
| 30 | 20241128 | 182900 | 1595995570 | 15060 | 15060 | 15060 | 15060 | 0 |
| 31 | 20241128 | 182800 | 1595995570 | 15060 | 15060 | 15060 | 15060 | 0 |
| 32 | 20241128 | 182700 | 1595995570 | 15060 | 15060 | 15060 | 15060 | 2617 |
| 33 | 20241128 | 182600 | 1595995570 | 15060 | 15060 | 15060 | 15060 | 0 |
| 34 | 20241128 | 182500 | 1595995570 | 15060 | 15060 | 15060 | 15060 | 0 |
| 35 | 20241128 | 182400 | 1595995570 | 15060 | 15060 | 15060 | 15060 | 0 |
| 36 | 20241128 | 182300 | 1595995570 | 15060 | 15060 | 15060 | 15060 | 0 |
| 37 | 20241128 | 182200 | 1595995570 | 15060 | 15060 | 15060 | 15060 | 0 |
| 38 | 20241128 | 182100 | 1595995570 | 15060 | 15060 | 15060 | 15060 | 0 |
| 39 | 20241128 | 182000 | 1595995570 | 15060 | 15060 | 15060 | 15060 | 0 |
| 40 | 20241128 | 181900 | 1595995570 | 15060 | 15060 | 15060 | 15060 | 0 |
| 41 | 20241128 | 181800 | 1595995570 | 15060 | 15060 | 15060 | 15060 | 0 |
| 42 | 20241128 | 181700 | 1595995570 | 15060 | 15060 | 15060 | 15060 | 0 |
| 43 | 20241128 | 181600 | 1595995570 | 15060 | 15060 | 15060 | 15060 | 0 |
| 44 | 20241128 | 181500 | 1595995570 | 15060 | 15060 | 15060 | 15060 | 0 |
| 45 | 20241128 | 181400 | 1595995570 | 15060 | 15060 | 15060 | 15060 | 0 |
| 46 | 20241128 | 181300 | 1595995570 | 15060 | 15060 | 15060 | 15060 | 0 |
| 47 | 20241128 | 181200 | 1595995570 | 15060 | 15060 | 15060 | 15060 | 0 |
| 48 | 20241128 | 181100 | 1595995570 | 15060 | 15060 | 15060 | 15060 | 0 |
| 49 | 20241128 | 181000 | 1595995570 | 15060 | 15060 | 15060 | 15060 | 0 |
| 50 | 20241128 | 180900 | 1595995570 | 15060 | 15060 | 15060 | 15060 | 0 |
| 51 | 20241128 | 180800 | 1595995570 | 15060 | 15060 | 15060 | 15060 | 0 |
| 52 | 20241128 | 180700 | 1595995570 | 15060 | 15060 | 15060 | 15060 | 0 |
| 53 | 20241128 | 180600 | 1595995570 | 15060 | 15060 | 15060 | 15060 | 0 |
| 54 | 20241128 | 180500 | 1595995570 | 15060 | 15060 | 15060 | 15060 | 0 |
| 55 | 20241128 | 180400 | 1595995570 | 15060 | 15060 | 15060 | 15060 | 0 |
| 56 | 20241128 | 180300 | 1595995570 | 15060 | 15060 | 15060 | 15060 | 0 |
| 57 | 20241128 | 180200 | 1595995570 | 15060 | 15060 | 15060 | 15060 | 0 |
| 58 | 20241128 | 180100 | 1595995570 | 15060 | 15060 | 15060 | 15060 | 0 |
| 59 | 20241128 | 180000 | 1595995570 | 15060 | 15060 | 15060 | 15060 | 0 |
| 60 | 20241128 | 175900 | 1595995570 | 15060 | 15060 | 15060 | 15060 | 0 |
| 61 | 20241128 | 175800 | 1595995570 | 15060 | 15060 | 15060 | 15060 | 0 |
| 62 | 20241128 | 175700 | 1595995570 | 15060 | 15060 | 15060 | 15060 | 2617 |
| 63 | 20241128 | 175600 | 1595995570 | 15060 | 15060 | 15060 | 15060 | 0 |
| 64 | 20241128 | 175500 | 1595995570 | 15060 | 15060 | 15060 | 15060 | 0 |
| 65 | 20241128 | 175400 | 1595995570 | 15060 | 15060 | 15060 | 15060 | 0 |
| 66 | 20241128 | 175300 | 1595995570 | 15060 | 15060 | 15060 | 15060 | 0 |
| 67 | 20241128 | 175200 | 1595995570 | 15060 | 15060 | 15060 | 15060 | 0 |
| 68 | 20241128 | 175100 | 1595995570 | 15060 | 15060 | 15060 | 15060 | 0 |
| 69 | 20241128 | 175000 | 1595995570 | 15060 | 15060 | 15060 | 15060 | 0 |
| 70 | 20241128 | 174900 | 1595995570 | 15060 | 15060 | 15060 | 15060 | 0 |
| 71 | 20241128 | 174800 | 1595995570 | 15060 | 15060 | 15060 | 15060 | 0 |
| 72 | 20241128 | 174700 | 1595995570 | 15060 | 15060 | 15060 | 15060 | 0 |
| 73 | 20241128 | 174600 | 1595995570 | 15060 | 15060 | 15060 | 15060 | 0 |
| 74 | 20241128 | 174500 | 1595995570 | 15060 | 15060 | 15060 | 15060 | 0 |
| 75 | 20241128 | 174400 | 1595995570 | 15060 | 15060 | 15060 | 15060 | 0 |
| 76 | 20241128 | 174300 | 1595995570 | 15060 | 15060 | 15060 | 15060 | 0 |
| 77 | 20241128 | 174200 | 1595995570 | 15060 | 15060 | 15060 | 15060 | 0 |
| 78 | 20241128 | 174100 | 1595995570 | 15060 | 15060 | 15060 | 15060 | 0 |
| 79 | 20241128 | 174000 | 1595995570 | 15060 | 15060 | 15060 | 15060 | 0 |
| 80 | 20241128 | 173900 | 1595995570 | 15060 | 15060 | 15060 | 15060 | 0 |
| 81 | 20241128 | 173800 | 1595995570 | 15060 | 15060 | 15060 | 15060 | 0 |
| 82 | 20241128 | 173700 | 1595995570 | 15060 | 15060 | 15060 | 15060 | 0 |
| 83 | 20241128 | 173600 | 1595995570 | 15060 | 15060 | 15060 | 15060 | 0 |
| 84 | 20241128 | 173500 | 1595995570 | 15060 | 15060 | 15060 | 15060 | 0 |
| 85 | 20241128 | 173400 | 1595995570 | 15060 | 15060 | 15060 | 15060 | 0 |
| 86 | 20241128 | 173300 | 1595995570 | 15060 | 15060 | 15060 | 15060 | 0 |
| 87 | 20241128 | 173200 | 1595995570 | 15060 | 15060 | 15060 | 15060 | 0 |
| 88 | 20241128 | 173100 | 1595995570 | 15060 | 15060 | 15060 | 15060 | 0 |
| 89 | 20241128 | 173000 | 1595995570 | 15060 | 15060 | 15060 | 15060 | 0 |
| 90 | 20241128 | 172900 | 1595995570 | 15060 | 15060 | 15060 | 15060 | 0 |
| 91 | 20241128 | 172800 | 1595995570 | 15060 | 15060 | 15060 | 15060 | 0 |
| 92 | 20241128 | 172700 | 1595995570 | 15060 | 15060 | 15060 | 15060 | 2617 |
| 93 | 20241128 | 172600 | 1595995570 | 15060 | 15060 | 15060 | 15060 | 0 |
| 94 | 20241128 | 172500 | 1595995570 | 15060 | 15060 | 15060 | 15060 | 0 |
| 95 | 20241128 | 172400 | 1595995570 | 15060 | 15060 | 15060 | 15060 | 0 |
| 96 | 20241128 | 172300 | 1595995570 | 15060 | 15060 | 15060 | 15060 | 0 |
| 97 | 20241128 | 172200 | 1595995570 | 15060 | 15060 | 15060 | 15060 | 0 |
| 98 | 20241128 | 172100 | 1595995570 | 15060 | 15060 | 15060 | 15060 | 0 |
| 99 | 20241128 | 172000 | 1595995570 | 15060 | 15060 | 15060 | 15060 | 0 |
| 100 | 20241128 | 171900 | 1595995570 | 15060 | 15060 | 15060 | 15060 | 0 |
| 101 | 20241128 | 171800 | 1595995570 | 15060 | 15060 | 15060 | 15060 | 0 |
| 102 | 20241128 | 171700 | 1595995570 | 15060 | 15060 | 15060 | 15060 | 0 |
| 103 | 20241128 | 171600 | 1595995570 | 15060 | 15060 | 15060 | 15060 | 0 |
| 104 | 20241128 | 171500 | 1595995570 | 15060 | 15060 | 15060 | 15060 | 0 |
| 105 | 20241128 | 171400 | 1595995570 | 15060 | 15060 | 15060 | 15060 | 0 |
| 106 | 20241128 | 171300 | 1595995570 | 15060 | 15060 | 15060 | 15060 | 0 |
| 107 | 20241128 | 171200 | 1595995570 | 15060 | 15060 | 15060 | 15060 | 0 |
| 108 | 20241128 | 171100 | 1595995570 | 15060 | 15060 | 15060 | 15060 | 0 |
| 109 | 20241128 | 171000 | 1595995570 | 15060 | 15060 | 15060 | 15060 | 0 |
| 110 | 20241128 | 170900 | 1595995570 | 15060 | 15060 | 15060 | 15060 | 0 |
| 111 | 20241128 | 170800 | 1595995570 | 15060 | 15060 | 15060 | 15060 | 0 |
| 112 | 20241128 | 170700 | 1595995570 | 15060 | 15060 | 15060 | 15060 | 0 |
| 113 | 20241128 | 170600 | 1595995570 | 15060 | 15060 | 15060 | 15060 | 0 |
| 114 | 20241128 | 170500 | 1595995570 | 15060 | 15060 | 15060 | 15060 | 0 |
| 115 | 20241128 | 170400 | 1595995570 | 15060 | 15060 | 15060 | 15060 | 0 |
| 116 | 20241128 | 170300 | 1595995570 | 15060 | 15060 | 15060 | 15060 | 0 |
| 117 | 20241128 | 170200 | 1595995570 | 15060 | 15060 | 15060 | 15060 | 0 |
| 118 | 20241128 | 170100 | 1595995570 | 15060 | 15060 | 15060 | 15060 | 0 |
| 119 | 20241128 | 170000 | 1595995570 | 15060 | 15060 | 15060 | 15060 | 0 |
| 120 | 20241128 | 165900 | 1595995570 | 15060 | 15060 | 15060 | 15060 | 0 |
| 121 | 20241128 | 165800 | 1595995570 | 15060 | 15060 | 15060 | 15060 | 0 |
| 122 | 20241128 | 165700 | 1595995570 | 15060 | 15060 | 15060 | 15060 | 2617 |
| 123 | 20241128 | 165600 | 1595995570 | 15060 | 15060 | 15060 | 15060 | 0 |
| 124 | 20241128 | 165500 | 1595995570 | 15060 | 15060 | 15060 | 15060 | 0 |
| 125 | 20241128 | 165400 | 1595995570 | 15060 | 15060 | 15060 | 15060 | 0 |
| 126 | 20241128 | 165300 | 1595995570 | 15060 | 15060 | 15060 | 15060 | 0 |
| 127 | 20241128 | 165200 | 1595995570 | 15060 | 15060 | 15060 | 15060 | 0 |
| 128 | 20241128 | 165100 | 1595995570 | 15060 | 15060 | 15060 | 15060 | 0 |
| 129 | 20241128 | 165000 | 1595995570 | 15060 | 15060 | 15060 | 15060 | 0 |
| 130 | 20241128 | 164900 | 1595995570 | 15060 | 15060 | 15060 | 15060 | 0 |
| 131 | 20241128 | 164800 | 1595995570 | 15060 | 15060 | 15060 | 15060 | 0 |
| 132 | 20241128 | 164700 | 1595995570 | 15060 | 15060 | 15060 | 15060 | 0 |
| 133 | 20241128 | 164600 | 1595995570 | 15060 | 15060 | 15060 | 15060 | 0 |
| 134 | 20241128 | 164500 | 1595995570 | 15060 | 15060 | 15060 | 15060 | 0 |
| 135 | 20241128 | 164400 | 1595995570 | 15060 | 15060 | 15060 | 15060 | 0 |
| 136 | 20241128 | 164300 | 1595995570 | 15060 | 15060 | 15060 | 15060 | 0 |
| 137 | 20241128 | 164200 | 1595995570 | 15060 | 15060 | 15060 | 15060 | 0 |
| 138 | 20241128 | 164100 | 1595995570 | 15060 | 15060 | 15060 | 15060 | 0 |
| 139 | 20241128 | 164000 | 1595995570 | 15060 | 15060 | 15060 | 15060 | 0 |
| 140 | 20241128 | 163900 | 1595995570 | 15060 | 15060 | 15060 | 15060 | 0 |
| 141 | 20241128 | 163800 | 1595995570 | 15060 | 15060 | 15060 | 15060 | 0 |
| 142 | 20241128 | 163700 | 1595995570 | 15060 | 15060 | 15060 | 15060 | 0 |
| 143 | 20241128 | 163600 | 1595995570 | 15060 | 15060 | 15060 | 15060 | 0 |
| 144 | 20241128 | 163500 | 1595995570 | 15060 | 15060 | 15060 | 15060 | 0 |
| 145 | 20241128 | 163400 | 1595995570 | 15060 | 15060 | 15060 | 15060 | 0 |
| 146 | 20241128 | 163300 | 1595995570 | 15060 | 15060 | 15060 | 15060 | 0 |
| 147 | 20241128 | 163200 | 1595995570 | 15060 | 15060 | 15060 | 15060 | 0 |
| 148 | 20241128 | 163100 | 1595995570 | 15060 | 15060 | 15060 | 15060 | 0 |
| 149 | 20241128 | 163000 | 1595995570 | 15060 | 15060 | 15060 | 15060 | 0 |
| 150 | 20241128 | 162900 | 1595995570 | 15060 | 15060 | 15060 | 15060 | 0 |
| 151 | 20241128 | 162800 | 1595995570 | 15060 | 15060 | 15060 | 15060 | 0 |
| 152 | 20241128 | 162700 | 1595995570 | 15060 | 15060 | 15060 | 15060 | 2617 |
| 153 | 20241128 | 162600 | 1595995570 | 15060 | 15060 | 15060 | 15060 | 0 |
| 154 | 20241128 | 162500 | 1595995570 | 15060 | 15060 | 15060 | 15060 | 0 |
| 155 | 20241128 | 162400 | 1595995570 | 15060 | 15060 | 15060 | 15060 | 0 |
| 156 | 20241128 | 162300 | 1595995570 | 15060 | 15060 | 15060 | 15060 | 0 |
| 157 | 20241128 | 162200 | 1595995570 | 15060 | 15060 | 15060 | 15060 | 0 |
| 158 | 20241128 | 162100 | 1595995570 | 15060 | 15060 | 15060 | 15060 | 0 |
| 159 | 20241128 | 162000 | 1595995570 | 15060 | 15060 | 15060 | 15060 | 0 |
| 160 | 20241128 | 161900 | 1595995570 | 15060 | 15060 | 15060 | 15060 | 0 |
| 161 | 20241128 | 161800 | 1595995570 | 15060 | 15060 | 15060 | 15060 | 0 |
| 162 | 20241128 | 161700 | 1595995570 | 15060 | 15060 | 15060 | 15060 | 0 |
| 163 | 20241128 | 161600 | 1595995570 | 15060 | 15060 | 15060 | 15060 | 0 |
| 164 | 20241128 | 161500 | 1595995570 | 15060 | 15060 | 15060 | 15060 | 0 |
| 165 | 20241128 | 161400 | 1595995570 | 15060 | 15060 | 15060 | 15060 | 0 |
| 166 | 20241128 | 161300 | 1595995570 | 15060 | 15060 | 15060 | 15060 | 0 |
| 167 | 20241128 | 161200 | 1595995570 | 15060 | 15060 | 15060 | 15060 | 0 |
| 168 | 20241128 | 161100 | 1595995570 | 15060 | 15060 | 15060 | 15060 | 0 |
| 169 | 20241128 | 161000 | 1595995570 | 15060 | 15060 | 15060 | 15060 | 0 |
| 170 | 20241128 | 160900 | 1595995570 | 15060 | 15060 | 15060 | 15060 | 0 |
| 171 | 20241128 | 160800 | 1595995570 | 15060 | 15060 | 15060 | 15060 | 0 |
| 172 | 20241128 | 160700 | 1595995570 | 15060 | 15060 | 15060 | 15060 | 0 |
| 173 | 20241128 | 160600 | 1595995570 | 15060 | 15060 | 15060 | 15060 | 0 |
| 174 | 20241128 | 160500 | 1595995570 | 15060 | 15060 | 15060 | 15060 | 0 |
| 175 | 20241128 | 160400 | 1595995570 | 15060 | 15060 | 15060 | 15060 | 0 |
| 176 | 20241128 | 160300 | 1595995570 | 15060 | 15060 | 15060 | 15060 | 0 |
| 177 | 20241128 | 160200 | 1595995570 | 15060 | 15060 | 15060 | 15060 | 0 |
| 178 | 20241128 | 160100 | 1595995570 | 15060 | 15060 | 15060 | 15060 | 0 |
| 179 | 20241128 | 160000 | 1595995570 | 15060 | 15060 | 15060 | 15060 | 0 |
| 180 | 20241128 | 155900 | 1595995570 | 15060 | 15060 | 15060 | 15060 | 0 |
| 181 | 20241128 | 155800 | 1595995570 | 15060 | 15060 | 15060 | 15060 | 0 |
| 182 | 20241128 | 155700 | 1595995570 | 15060 | 15060 | 15060 | 15060 | 2617 |
| 183 | 20241128 | 155600 | 1595995570 | 15060 | 15060 | 15060 | 15060 | 0 |
| 184 | 20241128 | 155500 | 1595995570 | 15060 | 15060 | 15060 | 15060 | 0 |
| 185 | 20241128 | 155400 | 1595995570 | 15060 | 15060 | 15060 | 15060 | 0 |
| 186 | 20241128 | 155300 | 1595995570 | 15060 | 15060 | 15060 | 15060 | 0 |
| 187 | 20241128 | 155200 | 1595995570 | 15060 | 15060 | 15060 | 15060 | 0 |
| 188 | 20241128 | 155100 | 1595995570 | 15060 | 15060 | 15060 | 15060 | 0 |
| 189 | 20241128 | 155000 | 1595995570 | 15060 | 15060 | 15060 | 15060 | 0 |
| 190 | 20241128 | 154900 | 1595995570 | 15060 | 15060 | 15060 | 15060 | 0 |
| 191 | 20241128 | 154800 | 1595995570 | 15060 | 15060 | 15060 | 15060 | 0 |
| 192 | 20241128 | 154700 | 1595995570 | 15060 | 15060 | 15060 | 15060 | 0 |
| 193 | 20241128 | 154600 | 1595995570 | 15060 | 15060 | 15060 | 15060 | 0 |
| 194 | 20241128 | 154500 | 1595995570 | 15060 | 15060 | 15060 | 15060 | 0 |
| 195 | 20241128 | 154400 | 1595995570 | 15060 | 15060 | 15060 | 15060 | 0 |
| 196 | 20241128 | 154300 | 1595995570 | 15060 | 15060 | 15060 | 15060 | 0 |
| 197 | 20241128 | 154200 | 1595995570 | 15060 | 15060 | 15060 | 15060 | 0 |
| 198 | 20241128 | 154100 | 1595995570 | 15060 | 15060 | 15060 | 15060 | 0 |
| 199 | 20241128 | 154000 | 1595995570 | 15060 | 15060 | 15060 | 15060 | 0 |
| 200 | 20241128 | 153900 | 1595995570 | 15060 | 15060 | 15060 | 15060 | 0 |
| 201 | 20241128 | 153800 | 1595995570 | 15060 | 15060 | 15060 | 15060 | 0 |
| 202 | 20241128 | 153700 | 1595995570 | 15060 | 15060 | 15060 | 15060 | 0 |
| 203 | 20241128 | 153600 | 1595995570 | 15060 | 15060 | 15060 | 15060 | 0 |
| 204 | 20241128 | 153500 | 1595995570 | 15060 | 15060 | 15060 | 15060 | 0 |
| 205 | 20241128 | 153400 | 1595995570 | 15060 | 15060 | 15060 | 15060 | 0 |
| 206 | 20241128 | 153300 | 1595995570 | 15060 | 15060 | 15060 | 15060 | 0 |
| 207 | 20241128 | 153200 | 1595995570 | 15060 | 15060 | 15060 | 15060 | 0 |
| 208 | 20241128 | 153100 | 1595995570 | 15060 | 15060 | 15060 | 15060 | 0 |
| 209 | 20241128 | 153000 | 1595995570 | 15060 | 15060 | 15060 | 15060 | 2617 |
| 210 | 20241128 | 152900 | 1556583550 | 15080 | 15080 | 15080 | 15080 | 0 |
| 211 | 20241128 | 152800 | 1556583550 | 15080 | 15080 | 15080 | 15080 | 0 |
| 212 | 20241128 | 152700 | 1556583550 | 15080 | 15080 | 15080 | 15080 | 0 |
| 213 | 20241128 | 152600 | 1556583550 | 15080 | 15080 | 15080 | 15080 | 0 |
| 214 | 20241128 | 152500 | 1556583550 | 15080 | 15080 | 15080 | 15080 | 0 |
| 215 | 20241128 | 152400 | 1556583550 | 15080 | 15080 | 15080 | 15080 | 0 |
| 216 | 20241128 | 152300 | 1556583550 | 15080 | 15080 | 15080 | 15080 | 0 |
| 217 | 20241128 | 152200 | 1556583550 | 15080 | 15080 | 15080 | 15080 | 0 |
| 218 | 20241128 | 152100 | 1556583550 | 15080 | 15080 | 15080 | 15080 | 0 |
| 219 | 20241128 | 152000 | 1556583550 | 15080 | 15080 | 15080 | 15080 | 0 |
| 220 | 20241128 | 151900 | 1556583550 | 15080 | 15090 | 15090 | 15080 | 10 |
| 221 | 20241128 | 151800 | 1556432720 | 15030 | 15040 | 15040 | 15030 | 1061 |
| 222 | 20241128 | 151700 | 1540475840 | 15030 | 15060 | 15060 | 15030 | 2266 |
| 223 | 20241128 | 151600 | 1506377080 | 15090 | 15090 | 15090 | 15090 | 2 |
| 224 | 20241128 | 151500 | 1506346900 | 15100 | 15060 | 15100 | 15060 | 101 |
| 225 | 20241128 | 151400 | 1504824460 | 15070 | 15070 | 15070 | 15070 | 325 |
| 226 | 20241128 | 151300 | 1499926710 | 15090 | 15070 | 15090 | 15070 | 403 |
| 227 | 20241128 | 151200 | 1493850120 | 15090 | 15100 | 15100 | 15070 | 729 |
| 228 | 20241128 | 151100 | 1482858180 | 15090 | 15090 | 15090 | 15090 | 152 |
| 229 | 20241128 | 151000 | 1480564500 | 15090 | 15090 | 15090 | 15090 | 96 |
| 230 | 20241128 | 150900 | 1479115860 | 15090 | 15090 | 15090 | 15090 | 0 |
| 231 | 20241128 | 150800 | 1479115860 | 15090 | 15110 | 15120 | 15090 | 881 |
| 232 | 20241128 | 150700 | 1465811090 | 15120 | 15130 | 15130 | 15110 | 295 |
| 233 | 20241128 | 150600 | 1461351020 | 15130 | 15130 | 15130 | 15130 | 0 |
| 234 | 20241128 | 150500 | 1461351020 | 15130 | 15130 | 15130 | 15130 | 22 |
| 235 | 20241128 | 150400 | 1461018160 | 15130 | 15130 | 15130 | 15130 | 1 |
| 236 | 20241128 | 150300 | 1461003030 | 15100 | 15100 | 15100 | 15100 | 0 |
| 237 | 20241128 | 150200 | 1461003030 | 15100 | 15120 | 15120 | 15100 | 1000 |
| 238 | 20241128 | 150100 | 1445902970 | 15120 | 15120 | 15120 | 15120 | 15 |
| 239 | 20241128 | 150000 | 1445676170 | 15120 | 15120 | 15120 | 15120 | 0 |
| 240 | 20241128 | 145900 | 1445676170 | 15120 | 15140 | 15140 | 15120 | 24 |
| 241 | 20241128 | 145800 | 1445312850 | 15140 | 15140 | 15140 | 15140 | 1 |
| 242 | 20241128 | 145700 | 1445297710 | 15140 | 15130 | 15140 | 15130 | 180 |
| 243 | 20241128 | 145600 | 1442573660 | 15100 | 15110 | 15110 | 15100 | 30 |
| 244 | 20241128 | 145500 | 1442120510 | 15100 | 15110 | 15110 | 15100 | 26 |
| 245 | 20241128 | 145400 | 1441727710 | 15140 | 15130 | 15140 | 15100 | 1897 |
| 246 | 20241128 | 145300 | 1413077240 | 15140 | 15140 | 15140 | 15140 | 48 |
| 247 | 20241128 | 145200 | 1412350520 | 15140 | 15170 | 15170 | 15140 | 279 |
| 248 | 20241128 | 145100 | 1408120680 | 15180 | 15180 | 15180 | 15130 | 447 |
| 249 | 20241128 | 145000 | 1401345730 | 15190 | 15170 | 15190 | 15170 | 101 |
| 250 | 20241128 | 144900 | 1399813020 | 15170 | 15150 | 15170 | 15150 | 51 |
| 251 | 20241128 | 144800 | 1399040350 | 15150 | 15150 | 15150 | 15150 | 618 |
| 252 | 20241128 | 144700 | 1389677650 | 15120 | 15120 | 15130 | 15120 | 413 |
| 253 | 20241128 | 144600 | 1383432970 | 15120 | 15110 | 15120 | 15110 | 190 |
| 254 | 20241128 | 144500 | 1380560870 | 15110 | 15120 | 15130 | 15110 | 86 |
| 255 | 20241128 | 144400 | 1379260600 | 15130 | 15130 | 15130 | 15130 | 43 |
| 256 | 20241128 | 144300 | 1378610010 | 15130 | 15130 | 15130 | 15130 | 0 |
| 257 | 20241128 | 144200 | 1378610010 | 15130 | 15150 | 15150 | 15130 | 8 |
| 258 | 20241128 | 144100 | 1378488930 | 15150 | 15200 | 15200 | 15130 | 1178 |
| 259 | 20241128 | 144000 | 1360658180 | 15200 | 15180 | 15200 | 15120 | 722 |
| 260 | 20241128 | 143900 | 1349712530 | 15180 | 15220 | 15220 | 15180 | 696 |
| 261 | 20241128 | 143800 | 1339121120 | 15220 | 15230 | 15230 | 15180 | 816 |
| 262 | 20241128 | 143700 | 1326697870 | 15230 | 15150 | 15230 | 15150 | 5444 |
| 263 | 20241128 | 143600 | 1244000470 | 15150 | 15150 | 15160 | 15150 | 1414 |
| 264 | 20241128 | 143500 | 1222573440 | 15150 | 15130 | 15150 | 15130 | 357 |
| 265 | 20241128 | 143400 | 1217170600 | 15130 | 15130 | 15130 | 15130 | 66 |
| 266 | 20241128 | 143300 | 1216172020 | 15130 | 15110 | 15130 | 15110 | 371 |
| 267 | 20241128 | 143200 | 1210559130 | 15130 | 15120 | 15140 | 15110 | 1119 |
| 268 | 20241128 | 143100 | 1193634850 | 15120 | 15120 | 15120 | 15120 | 160 |
| 269 | 20241128 | 143000 | 1191215650 | 15120 | 15120 | 15120 | 15120 | 17 |
| 270 | 20241128 | 142900 | 1190958610 | 15130 | 15130 | 15130 | 15130 | 12 |
| 271 | 20241128 | 142800 | 1190777050 | 15130 | 15110 | 15130 | 15110 | 388 |
| 272 | 20241128 | 142700 | 1184913270 | 15110 | 15070 | 15110 | 15070 | 32 |
| 273 | 20241128 | 142600 | 1184429790 | 15110 | 15100 | 15110 | 15100 | 370 |
| 274 | 20241128 | 142500 | 1178842660 | 15060 | 15100 | 15100 | 15060 | 152 |
| 275 | 20241128 | 142400 | 1176547820 | 15100 | 15060 | 15120 | 15060 | 828 |
| 276 | 20241128 | 142300 | 1164044900 | 15090 | 15070 | 15090 | 15070 | 545 |
| 277 | 20241128 | 142200 | 1155825950 | 15080 | 15080 | 15080 | 15080 | 235 |
| 278 | 20241128 | 142100 | 1152282150 | 15080 | 15080 | 15090 | 15080 | 91 |
| 279 | 20241128 | 142000 | 1150909660 | 15070 | 15070 | 15070 | 15070 | 110 |
| 280 | 20241128 | 141900 | 1149251960 | 15070 | 15080 | 15090 | 15070 | 233 |
| 281 | 20241128 | 141800 | 1145739470 | 15090 | 15070 | 15090 | 15070 | 77 |
| 282 | 20241128 | 141700 | 1144578560 | 15070 | 15050 | 15080 | 15050 | 314 |
| 283 | 20241128 | 141600 | 1139845340 | 15050 | 15080 | 15080 | 15050 | 31 |
| 284 | 20241128 | 141500 | 1139378760 | 15080 | 15080 | 15080 | 15050 | 241 |
| 285 | 20241128 | 141400 | 1135745680 | 15050 | 15060 | 15060 | 15050 | 10 |
| 286 | 20241128 | 141300 | 1135595140 | 15060 | 15080 | 15080 | 15060 | 6 |
| 287 | 20241128 | 141200 | 1135504750 | 15080 | 15080 | 15080 | 15080 | 0 |
| 288 | 20241128 | 141100 | 1135504750 | 15080 | 15080 | 15080 | 15080 | 1 |
| 289 | 20241128 | 141000 | 1135489670 | 15100 | 15080 | 15100 | 15080 | 1116 |
| 290 | 20241128 | 140900 | 1118646860 | 15080 | 15060 | 15080 | 15060 | 234 |
| 291 | 20241128 | 140800 | 1115120040 | 15060 | 15060 | 15060 | 15050 | 244 |
| 292 | 20241128 | 140700 | 1111447560 | 15060 | 15060 | 15060 | 15060 | 1 |
| 293 | 20241128 | 140600 | 1111432500 | 15070 | 15060 | 15070 | 15060 | 3 |
| 294 | 20241128 | 140500 | 1111387300 | 15070 | 15060 | 15070 | 15060 | 237 |
| 295 | 20241128 | 140400 | 1107817930 | 15060 | 15070 | 15070 | 15060 | 10 |
| 296 | 20241128 | 140300 | 1107667290 | 15070 | 15050 | 15070 | 15050 | 3 |
| 297 | 20241128 | 140200 | 1107622100 | 15080 | 15080 | 15080 | 15080 | 0 |
| 298 | 20241128 | 140100 | 1107622100 | 15080 | 15080 | 15080 | 15080 | 0 |
| 299 | 20241128 | 140000 | 1107622100 | 15080 | 15080 | 15080 | 15080 | 14 |
| 300 | 20241128 | 135900 | 1107410980 | 15080 | 15080 | 15080 | 15080 | 0 |
| 301 | 20241128 | 135800 | 1107410980 | 15080 | 15070 | 15080 | 15070 | 11 |
| 302 | 20241128 | 135700 | 1107245120 | 15070 | 15070 | 15070 | 15070 | 15 |
| 303 | 20241128 | 135600 | 1107019070 | 15070 | 15080 | 15080 | 15070 | 32 |
| 304 | 20241128 | 135500 | 1106536810 | 15080 | 15080 | 15080 | 15080 | 3 |
| 305 | 20241128 | 135400 | 1106491570 | 15080 | 15080 | 15090 | 15080 | 6 |
| 306 | 20241128 | 135300 | 1106401060 | 15080 | 15030 | 15090 | 15030 | 2926 |
| 307 | 20241128 | 135200 | 1062311370 | 15030 | 15040 | 15040 | 15030 | 54 |
| 308 | 20241128 | 135100 | 1061499240 | 15040 | 15030 | 15040 | 15030 | 160 |
| 309 | 20241128 | 135000 | 1059094290 | 15010 | 15000 | 15010 | 15000 | 291 |
| 310 | 20241128 | 134900 | 1054727420 | 15000 | 15000 | 15000 | 15000 | 1 |
| 311 | 20241128 | 134800 | 1054712420 | 15000 | 15010 | 15010 | 14930 | 305 |
| 312 | 20241128 | 134700 | 1050155550 | 15010 | 15010 | 15010 | 15010 | 32 |
| 313 | 20241128 | 134600 | 1049675230 | 14950 | 14950 | 14950 | 14950 | 2 |
| 314 | 20241128 | 134500 | 1049645330 | 15000 | 14950 | 15000 | 14950 | 4 |
| 315 | 20241128 | 134400 | 1049585430 | 14950 | 14950 | 14950 | 14950 | 205 |
| 316 | 20241128 | 134300 | 1046520680 | 15000 | 15000 | 15010 | 15000 | 336 |
| 317 | 20241128 | 134200 | 1041480660 | 15000 | 15000 | 15000 | 15000 | 90 |
| 318 | 20241128 | 134100 | 1040130660 | 14950 | 14960 | 15000 | 14950 | 64 |
| 319 | 20241128 | 134000 | 1039173240 | 14970 | 15000 | 15000 | 14970 | 270 |
| 320 | 20241128 | 133900 | 1035130740 | 15000 | 14980 | 15000 | 14980 | 418 |
| 321 | 20241128 | 133800 | 1028869060 | 14980 | 14980 | 14980 | 14980 | 30 |
| 322 | 20241128 | 133700 | 1028419660 | 15000 | 14980 | 15000 | 14980 | 19 |
| 323 | 20241128 | 133600 | 1028135020 | 14990 | 15010 | 15010 | 14990 | 101 |
| 324 | 20241128 | 133500 | 1026620990 | 14990 | 14990 | 14990 | 14990 | 36 |
| 325 | 20241128 | 133400 | 1026081350 | 14990 | 15030 | 15030 | 14990 | 157 |
| 326 | 20241128 | 133300 | 1023727840 | 15030 | 15030 | 15030 | 15030 | 2 |
| 327 | 20241128 | 133200 | 1023697780 | 15030 | 15040 | 15040 | 15030 | 12 |
| 328 | 20241128 | 133100 | 1023517400 | 15040 | 15040 | 15040 | 15040 | 1 |
| 329 | 20241128 | 133000 | 1023502360 | 15000 | 15000 | 15000 | 15000 | 1072 |
| 330 | 20241128 | 132900 | 1007422360 | 14990 | 14990 | 14990 | 14990 | 7 |
| 331 | 20241128 | 132800 | 1007317430 | 15000 | 15000 | 15000 | 15000 | 2 |
| 332 | 20241128 | 132700 | 1007287430 | 14990 | 14990 | 14990 | 14990 | 31 |
| 333 | 20241128 | 132600 | 1006822740 | 14990 | 14990 | 14990 | 14990 | 33 |
| 334 | 20241128 | 132500 | 1006328070 | 14990 | 14990 | 14990 | 14990 | 151 |
| 335 | 20241128 | 132400 | 1004064580 | 14990 | 14990 | 14990 | 14990 | 0 |
| 336 | 20241128 | 132300 | 1004064580 | 14990 | 14990 | 14990 | 14990 | 2 |
| 337 | 20241128 | 132200 | 1004034600 | 14990 | 15000 | 15000 | 14990 | 10 |
| 338 | 20241128 | 132100 | 1003884660 | 14990 | 15000 | 15000 | 14990 | 4 |
| 339 | 20241128 | 132000 | 1003824680 | 15000 | 15000 | 15000 | 15000 | 18 |
| 340 | 20241128 | 131900 | 1003554680 | 15000 | 15000 | 15000 | 15000 | 2 |
| 341 | 20241128 | 131800 | 1003524680 | 15000 | 15020 | 15020 | 15000 | 389 |
| 342 | 20241128 | 131700 | 997689550 | 15040 | 15050 | 15050 | 15040 | 5 |
| 343 | 20241128 | 131600 | 997614330 | 15010 | 15020 | 15020 | 15010 | 5 |
| 344 | 20241128 | 131500 | 997539270 | 15050 | 15020 | 15050 | 15010 | 742 |
| 345 | 20241128 | 131400 | 986400540 | 15050 | 15050 | 15050 | 15050 | 2 |
| 346 | 20241128 | 131300 | 986370440 | 15020 | 15040 | 15040 | 15020 | 57 |
| 347 | 20241128 | 131200 | 985514200 | 15050 | 15050 | 15050 | 15050 | 1 |
| 348 | 20241128 | 131100 | 985499150 | 15040 | 15040 | 15040 | 15040 | 138 |
| 349 | 20241128 | 131000 | 983423630 | 15040 | 15040 | 15040 | 15040 | 2 |
| 350 | 20241128 | 130900 | 983393550 | 15040 | 15020 | 15040 | 15020 | 130 |
| 351 | 20241128 | 130800 | 981438550 | 15040 | 15040 | 15040 | 15040 | 2 |
| 352 | 20241128 | 130700 | 981408470 | 15040 | 15040 | 15040 | 15040 | 0 |
| 353 | 20241128 | 130600 | 981408470 | 15040 | 15030 | 15050 | 15030 | 588 |
| 354 | 20241128 | 130500 | 972565380 | 15030 | 15030 | 15030 | 15030 | 24 |
| 355 | 20241128 | 130400 | 972204660 | 15040 | 15030 | 15040 | 15030 | 290 |
| 356 | 20241128 | 130300 | 967845940 | 15030 | 15020 | 15030 | 15020 | 84 |
| 357 | 20241128 | 130200 | 966583440 | 15030 | 15020 | 15030 | 15020 | 3 |
| 358 | 20241128 | 130100 | 966538360 | 15030 | 15030 | 15030 | 15030 | 2 |
| 359 | 20241128 | 130000 | 966508300 | 15030 | 15030 | 15030 | 15030 | 6 |
| 360 | 20241128 | 125900 | 966418120 | 15030 | 15040 | 15040 | 15020 | 31 |
| 361 | 20241128 | 125800 | 965952340 | 15030 | 15030 | 15030 | 15030 | 200 |
| 362 | 20241128 | 125700 | 962946340 | 15030 | 15030 | 15030 | 15030 | 2 |
| 363 | 20241128 | 125600 | 962916280 | 15020 | 15010 | 15020 | 15010 | 11 |
| 364 | 20241128 | 125500 | 962751160 | 15010 | 15040 | 15040 | 15010 | 145 |
| 365 | 20241128 | 125400 | 960573140 | 15040 | 15040 | 15040 | 15040 | 0 |
| 366 | 20241128 | 125300 | 960573140 | 15040 | 15030 | 15040 | 15030 | 211 |
| 367 | 20241128 | 125200 | 957401790 | 15040 | 15040 | 15040 | 15040 | 0 |
| 368 | 20241128 | 125100 | 957401790 | 15040 | 15040 | 15040 | 15040 | 4 |
| 369 | 20241128 | 125000 | 957341630 | 15030 | 15030 | 15030 | 15030 | 98 |
| 370 | 20241128 | 124900 | 955868690 | 15030 | 15030 | 15030 | 15030 | 5 |
| 371 | 20241128 | 124800 | 955793540 | 15030 | 15030 | 15030 | 15030 | 4 |
| 372 | 20241128 | 124700 | 955733420 | 15030 | 15030 | 15030 | 15030 | 200 |
| 373 | 20241128 | 124600 | 952727420 | 15030 | 15020 | 15030 | 15020 | 3 |
| 374 | 20241128 | 124500 | 952682350 | 15020 | 15010 | 15020 | 15010 | 211 |
| 375 | 20241128 | 124400 | 949514010 | 15010 | 15010 | 15010 | 15010 | 2 |
| 376 | 20241128 | 124300 | 949483990 | 15010 | 15010 | 15010 | 15010 | 0 |
| 377 | 20241128 | 124200 | 949483990 | 15010 | 15000 | 15010 | 15000 | 120 |
| 378 | 20241128 | 124100 | 947683790 | 14990 | 14990 | 15000 | 14990 | 536 |
| 379 | 20241128 | 124000 | 939647370 | 14990 | 14990 | 14990 | 14990 | 4 |
| 380 | 20241128 | 123900 | 939587410 | 14980 | 14970 | 14980 | 14970 | 124 |
| 381 | 20241128 | 123800 | 937730530 | 14980 | 14970 | 14980 | 14970 | 205 |
| 382 | 20241128 | 123700 | 934659790 | 14980 | 14980 | 14980 | 14980 | 2 |
| 383 | 20241128 | 123600 | 934629830 | 14940 | 14940 | 14940 | 14940 | 1 |
| 384 | 20241128 | 123500 | 934614890 | 14980 | 14980 | 14980 | 14980 | 3 |
| 385 | 20241128 | 123400 | 934569950 | 14980 | 14980 | 14980 | 14980 | 5 |
| 386 | 20241128 | 123300 | 934495050 | 14980 | 15000 | 15000 | 14980 | 3 |
| 387 | 20241128 | 123200 | 934450070 | 14980 | 15000 | 15000 | 14930 | 62 |
| 388 | 20241128 | 123100 | 933522160 | 15000 | 14980 | 15000 | 14980 | 16 |
| 389 | 20241128 | 123000 | 933282460 | 15000 | 15000 | 15000 | 15000 | 40 |
| 390 | 20241128 | 122900 | 932682460 | 15000 | 15000 | 15000 | 15000 | 2 |
| 391 | 20241128 | 122800 | 932652460 | 15010 | 15010 | 15010 | 15010 | 32 |
| 392 | 20241128 | 122700 | 932172140 | 15010 | 15010 | 15010 | 15010 | 0 |
| 393 | 20241128 | 122600 | 932172140 | 15010 | 15010 | 15010 | 15010 | 5 |
| 394 | 20241128 | 122500 | 932097090 | 15010 | 15010 | 15010 | 15010 | 50 |
| 395 | 20241128 | 122400 | 931346590 | 15010 | 14970 | 15010 | 14910 | 1511 |
| 396 | 20241128 | 122300 | 908774390 | 15010 | 15010 | 15010 | 15010 | 40 |
| 397 | 20241128 | 122200 | 908173990 | 15010 | 14980 | 15010 | 14980 | 3 |
| 398 | 20241128 | 122100 | 908128990 | 15010 | 15010 | 15010 | 15010 | 0 |
| 399 | 20241128 | 122000 | 908128990 | 15010 | 15000 | 15010 | 15000 | 52 |
| 400 | 20241128 | 121900 | 907348480 | 15010 | 15010 | 15010 | 15010 | 0 |
| 401 | 20241128 | 121800 | 907348480 | 15010 | 14970 | 15010 | 14970 | 141 |
| 402 | 20241128 | 121700 | 905234650 | 14970 | 15000 | 15000 | 14970 | 131 |
| 403 | 20241128 | 121600 | 903271180 | 14990 | 15000 | 15000 | 14990 | 49 |
| 404 | 20241128 | 121500 | 902536580 | 15010 | 15000 | 15010 | 15000 | 22 |
| 405 | 20241128 | 121400 | 902206370 | 15000 | 15000 | 15000 | 15000 | 7 |
| 406 | 20241128 | 121300 | 902101370 | 15010 | 15010 | 15010 | 15010 | 3 |
| 407 | 20241128 | 121200 | 902056340 | 15000 | 15020 | 15020 | 15000 | 120 |
| 408 | 20241128 | 121100 | 900255770 | 15050 | 15050 | 15050 | 15050 | 2 |
| 409 | 20241128 | 121000 | 900225670 | 15050 | 15050 | 15050 | 15050 | 1 |
| 410 | 20241128 | 120900 | 900210620 | 15050 | 15050 | 15050 | 15050 | 2 |
| 411 | 20241128 | 120800 | 900180520 | 15060 | 15060 | 15060 | 15060 | 0 |
| 412 | 20241128 | 120700 | 900180520 | 15060 | 15060 | 15060 | 15060 | 2 |
| 413 | 20241128 | 120600 | 900150400 | 15060 | 15060 | 15060 | 15060 | 0 |
| 414 | 20241128 | 120500 | 900150400 | 15060 | 15060 | 15060 | 15060 | 52 |
| 415 | 20241128 | 120400 | 899367280 | 15060 | 15080 | 15080 | 15060 | 70 |
| 416 | 20241128 | 120300 | 898313040 | 15040 | 15060 | 15090 | 15040 | 669 |
| 417 | 20241128 | 120200 | 888227870 | 15060 | 15060 | 15060 | 15060 | 314 |
| 418 | 20241128 | 120100 | 883499030 | 15060 | 15020 | 15060 | 15020 | 1183 |
| 419 | 20241128 | 120000 | 865698560 | 15020 | 14990 | 15020 | 14990 | 1042 |
| 420 | 20241128 | 115900 | 850057640 | 14980 | 14980 | 14980 | 14980 | 283 |
| 421 | 20241128 | 115800 | 845818300 | 14980 | 14980 | 14980 | 14980 | 2 |
| 422 | 20241128 | 115700 | 845788340 | 14970 | 14970 | 14970 | 14970 | 5 |
| 423 | 20241128 | 115600 | 845713490 | 14980 | 14970 | 14980 | 14970 | 370 |
| 424 | 20241128 | 115500 | 840174080 | 14960 | 14940 | 14960 | 14940 | 269 |
| 425 | 20241128 | 115400 | 836149860 | 14960 | 14950 | 14960 | 14950 | 9 |
| 426 | 20241128 | 115300 | 836015230 | 14960 | 14960 | 14960 | 14960 | 1 |
| 427 | 20241128 | 115200 | 836000270 | 14940 | 14940 | 14940 | 14940 | 3 |
| 428 | 20241128 | 115100 | 835955450 | 14940 | 14950 | 14950 | 14940 | 102 |
| 429 | 20241128 | 115000 | 834431550 | 14920 | 14920 | 14920 | 14920 | 357 |
| 430 | 20241128 | 114900 | 829105110 | 14920 | 14920 | 14920 | 14920 | 143 |
| 431 | 20241128 | 114800 | 826971550 | 14920 | 14960 | 14960 | 14920 | 22 |
| 432 | 20241128 | 114700 | 826642470 | 14960 | 14920 | 14960 | 14920 | 5 |
| 433 | 20241128 | 114600 | 826567790 | 14960 | 14960 | 14960 | 14960 | 0 |
| 434 | 20241128 | 114500 | 826567790 | 14960 | 14960 | 14960 | 14960 | 7 |
| 435 | 20241128 | 114400 | 826463070 | 14960 | 14960 | 14960 | 14960 | 1 |
| 436 | 20241128 | 114300 | 826448110 | 14960 | 14960 | 14960 | 14960 | 2 |
| 437 | 20241128 | 114200 | 826418190 | 14960 | 14960 | 14960 | 14960 | 2 |
| 438 | 20241128 | 114100 | 826388270 | 14920 | 14920 | 14920 | 14920 | 50 |
| 439 | 20241128 | 114000 | 825642270 | 14920 | 14960 | 14960 | 14920 | 57 |
| 440 | 20241128 | 113900 | 824791210 | 14960 | 14960 | 14960 | 14930 | 661 |
| 441 | 20241128 | 113800 | 814906070 | 14960 | 14950 | 14960 | 14950 | 3 |
| 442 | 20241128 | 113700 | 814861200 | 14940 | 14970 | 14970 | 14940 | 46 |
| 443 | 20241128 | 113600 | 814173660 | 14970 | 14970 | 14970 | 14970 | 2 |
| 444 | 20241128 | 113500 | 814143720 | 14940 | 14940 | 14940 | 14940 | 102 |
| 445 | 20241128 | 113400 | 812619840 | 14970 | 14970 | 14970 | 14970 | 22 |
| 446 | 20241128 | 113300 | 812290500 | 14970 | 14970 | 14970 | 14970 | 180 |
| 447 | 20241128 | 113200 | 809595900 | 14970 | 14970 | 14970 | 14970 | 2 |
| 448 | 20241128 | 113100 | 809565960 | 14970 | 14970 | 14970 | 14970 | 3 |
| 449 | 20241128 | 113000 | 809521050 | 14950 | 14970 | 14980 | 14950 | 31 |
| 450 | 20241128 | 112900 | 809057170 | 14980 | 14980 | 14980 | 14980 | 2 |
| 451 | 20241128 | 112800 | 809027210 | 14950 | 14950 | 14950 | 14950 | 40 |
| 452 | 20241128 | 112700 | 808429210 | 14950 | 14950 | 14950 | 14920 | 26 |
| 453 | 20241128 | 112600 | 808040660 | 14920 | 14920 | 14920 | 14920 | 1 |
| 454 | 20241128 | 112500 | 808025740 | 14920 | 14920 | 14930 | 14920 | 100 |
| 455 | 20241128 | 112400 | 806533720 | 14920 | 14920 | 14920 | 14920 | 30 |
| 456 | 20241128 | 112300 | 806086120 | 14930 | 14930 | 14940 | 14930 | 53 |
| 457 | 20241128 | 112200 | 805294810 | 14950 | 14950 | 14950 | 14950 | 0 |
| 458 | 20241128 | 112100 | 805294810 | 14950 | 14950 | 14950 | 14930 | 111 |
| 459 | 20241128 | 112000 | 803637270 | 14950 | 14950 | 14950 | 14950 | 0 |
| 460 | 20241128 | 111900 | 803637270 | 14950 | 14940 | 14950 | 14940 | 212 |
| 461 | 20241128 | 111800 | 800469470 | 14950 | 14950 | 14950 | 14950 | 2 |
| 462 | 20241128 | 111700 | 800439570 | 14940 | 14940 | 14940 | 14940 | 12 |
| 463 | 20241128 | 111600 | 800260290 | 14940 | 14950 | 14950 | 14940 | 52 |
| 464 | 20241128 | 111500 | 799483390 | 14940 | 14940 | 14940 | 14940 | 4 |
| 465 | 20241128 | 111400 | 799423630 | 14930 | 14970 | 14970 | 14930 | 308 |
| 466 | 20241128 | 111300 | 794819050 | 14970 | 14970 | 14970 | 14970 | 0 |
| 467 | 20241128 | 111200 | 794819050 | 14970 | 14970 | 14970 | 14970 | 1 |
| 468 | 20241128 | 111100 | 794804080 | 14960 | 14960 | 14960 | 14960 | 27 |
| 469 | 20241128 | 111000 | 794400160 | 14960 | 14960 | 14960 | 14960 | 2 |
| 470 | 20241128 | 110900 | 794370240 | 14940 | 14940 | 14940 | 14940 | 415 |
| 471 | 20241128 | 110800 | 788170140 | 14940 | 14950 | 14960 | 14920 | 598 |
| 472 | 20241128 | 110700 | 779238820 | 14940 | 14980 | 14980 | 14940 | 68 |
| 473 | 20241128 | 110600 | 778222820 | 14990 | 14990 | 14990 | 14990 | 100 |
| 474 | 20241128 | 110500 | 776723820 | 14990 | 14990 | 14990 | 14990 | 2 |
| 475 | 20241128 | 110400 | 776693840 | 14990 | 14990 | 14990 | 14990 | 1 |
| 476 | 20241128 | 110300 | 776678850 | 14990 | 14990 | 14990 | 14990 | 2 |
| 477 | 20241128 | 110200 | 776648870 | 14940 | 14940 | 14940 | 14940 | 0 |
| 478 | 20241128 | 110100 | 776648870 | 14940 | 14990 | 14990 | 14940 | 3 |
| 479 | 20241128 | 110000 | 776603950 | 14920 | 14920 | 14920 | 14920 | 2 |
| 480 | 20241128 | 105900 | 776574110 | 14990 | 14970 | 14990 | 14920 | 710 |
| 481 | 20241128 | 105800 | 765974960 | 14970 | 14970 | 14970 | 14970 | 192 |
| 482 | 20241128 | 105700 | 763100720 | 14970 | 14970 | 14970 | 14970 | 2 |
| 483 | 20241128 | 105600 | 763070780 | 14930 | 14970 | 14970 | 14930 | 32 |
| 484 | 20241128 | 105500 | 762592840 | 14940 | 14940 | 14940 | 14940 | 3 |
| 485 | 20241128 | 105400 | 762548020 | 14990 | 14950 | 14990 | 14950 | 64 |
| 486 | 20241128 | 105300 | 761591140 | 14960 | 15000 | 15000 | 14960 | 709 |
| 487 | 20241128 | 105200 | 750956390 | 15040 | 15040 | 15050 | 15030 | 295 |
| 488 | 20241128 | 105100 | 746519580 | 15040 | 15020 | 15040 | 15020 | 445 |
| 489 | 20241128 | 105000 | 739830850 | 15010 | 15010 | 15010 | 15010 | 71 |
| 490 | 20241128 | 104900 | 738765140 | 15000 | 15000 | 15000 | 15000 | 90 |
| 491 | 20241128 | 104800 | 737415140 | 15030 | 15030 | 15030 | 15030 | 3 |
| 492 | 20241128 | 104700 | 737370050 | 15000 | 14990 | 15020 | 14990 | 897 |
| 493 | 20241128 | 104600 | 723920560 | 14990 | 14970 | 14990 | 14970 | 10 |
| 494 | 20241128 | 104500 | 723770840 | 14970 | 14970 | 14970 | 14970 | 334 |
| 495 | 20241128 | 104400 | 718770860 | 14960 | 14960 | 14960 | 14960 | 60 |
| 496 | 20241128 | 104300 | 717873260 | 14960 | 14960 | 14960 | 14960 | 2 |
| 497 | 20241128 | 104200 | 717843340 | 14960 | 14960 | 14960 | 14960 | 0 |
| 498 | 20241128 | 104100 | 717843340 | 14960 | 14960 | 14960 | 14960 | 2 |
| 499 | 20241128 | 104000 | 717813420 | 14950 | 14950 | 14950 | 14950 | 0 |
| 500 | 20241128 | 103900 | 717813420 | 14950 | 14950 | 14950 | 14940 | 116 |
| 501 | 20241128 | 103800 | 716080350 | 14950 | 14940 | 14950 | 14940 | 206 |
| 502 | 20241128 | 103700 | 713001730 | 14950 | 14950 | 14950 | 14950 | 2 |
| 503 | 20241128 | 103600 | 712971830 | 14950 | 14950 | 14950 | 14950 | 53 |
| 504 | 20241128 | 103500 | 712179480 | 14970 | 14970 | 14970 | 14970 | 3 |
| 505 | 20241128 | 103400 | 712134570 | 14970 | 14970 | 14970 | 14970 | 3 |
| 506 | 20241128 | 103300 | 712089660 | 14950 | 14970 | 14970 | 14940 | 71 |
| 507 | 20241128 | 103200 | 711028590 | 14970 | 14970 | 14970 | 14970 | 2 |
| 508 | 20241128 | 103100 | 710998650 | 14940 | 14940 | 14940 | 14940 | 53 |
| 509 | 20241128 | 103000 | 710206830 | 14970 | 14970 | 14970 | 14970 | 6 |
| 510 | 20241128 | 102900 | 710117010 | 14970 | 14970 | 14970 | 14970 | 4 |
| 511 | 20241128 | 102800 | 710057130 | 14970 | 14970 | 14970 | 14940 | 329 |
| 512 | 20241128 | 102700 | 705132720 | 14970 | 14970 | 14970 | 14970 | 0 |
| 513 | 20241128 | 102600 | 705132720 | 14970 | 14970 | 14970 | 14970 | 5 |
| 514 | 20241128 | 102500 | 705057870 | 14970 | 14970 | 14970 | 14970 | 0 |
| 515 | 20241128 | 102400 | 705057870 | 14970 | 14970 | 14970 | 14970 | 220 |
| 516 | 20241128 | 102300 | 701764470 | 14970 | 14970 | 14970 | 14970 | 0 |
| 517 | 20241128 | 102200 | 701764470 | 14970 | 14970 | 14970 | 14970 | 138 |
| 518 | 20241128 | 102100 | 699698610 | 14970 | 14980 | 14980 | 14970 | 110 |
| 519 | 20241128 | 102000 | 698051890 | 14980 | 14980 | 14980 | 14980 | 9 |
| 520 | 20241128 | 101900 | 697917070 | 14980 | 15000 | 15000 | 14980 | 1162 |
| 521 | 20241128 | 101800 | 680500750 | 14990 | 14990 | 15000 | 14990 | 63 |
| 522 | 20241128 | 101700 | 679556150 | 14990 | 15020 | 15020 | 14990 | 95 |
| 523 | 20241128 | 101600 | 678131160 | 15020 | 15010 | 15030 | 15010 | 214 |
| 524 | 20241128 | 101500 | 674916610 | 15010 | 15010 | 15010 | 15010 | 87 |
| 525 | 20241128 | 101400 | 673610740 | 15010 | 15010 | 15010 | 15010 | 143 |
| 526 | 20241128 | 101300 | 671464310 | 15010 | 15000 | 15010 | 15000 | 27 |
| 527 | 20241128 | 101200 | 671059290 | 15000 | 14990 | 15010 | 14990 | 682 |
| 528 | 20241128 | 101100 | 660833150 | 15000 | 14990 | 15000 | 14990 | 103 |
| 529 | 20241128 | 101000 | 659289160 | 14990 | 14990 | 14990 | 14990 | 6 |
| 530 | 20241128 | 100900 | 659199220 | 14980 | 14980 | 14980 | 14980 | 11 |
| 531 | 20241128 | 100800 | 659034440 | 14980 | 14970 | 15000 | 14940 | 651 |
| 532 | 20241128 | 100700 | 649278210 | 14960 | 14970 | 14970 | 14960 | 3 |
| 533 | 20241128 | 100600 | 649233320 | 14970 | 14960 | 14970 | 14960 | 6 |
| 534 | 20241128 | 100500 | 649143510 | 14970 | 14980 | 14980 | 14970 | 28 |
| 535 | 20241128 | 100400 | 648724290 | 14980 | 14970 | 14980 | 14970 | 16 |
| 536 | 20241128 | 100300 | 648484620 | 14990 | 14990 | 14990 | 14990 | 51 |
| 537 | 20241128 | 100200 | 647720130 | 15000 | 14950 | 15000 | 14920 | 1402 |
| 538 | 20241128 | 100100 | 626758600 | 14950 | 14920 | 14950 | 14920 | 57 |
| 539 | 20241128 | 100000 | 625907020 | 14920 | 14920 | 14920 | 14920 | 566 |
| 540 | 20241128 | 095900 | 617462300 | 14920 | 14920 | 14940 | 14920 | 126 |
| 541 | 20241128 | 095800 | 615580980 | 14920 | 14950 | 14950 | 14920 | 614 |
| 542 | 20241128 | 095700 | 606420010 | 14990 | 14980 | 14990 | 14980 | 300 |
| 543 | 20241128 | 095600 | 601924820 | 14890 | 14950 | 14980 | 14890 | 274 |
| 544 | 20241128 | 095500 | 597828550 | 14950 | 14960 | 14980 | 14950 | 698 |
| 545 | 20241128 | 095400 | 587383490 | 14950 | 14910 | 14950 | 14910 | 887 |
| 546 | 20241128 | 095300 | 574133870 | 14910 | 14890 | 14910 | 14890 | 470 |
| 547 | 20241128 | 095200 | 567130780 | 14880 | 14860 | 14880 | 14860 | 509 |
| 548 | 20241128 | 095100 | 559564810 | 14840 | 14860 | 14860 | 14820 | 161 |
| 549 | 20241128 | 095000 | 557178350 | 14860 | 14810 | 14860 | 14810 | 596 |
| 550 | 20241128 | 094900 | 548348940 | 14810 | 14810 | 14810 | 14810 | 26 |
| 551 | 20241128 | 094800 | 547963880 | 14810 | 14810 | 14860 | 14810 | 13 |
| 552 | 20241128 | 094700 | 547771200 | 14850 | 14850 | 14850 | 14850 | 164 |
| 553 | 20241128 | 094600 | 545335800 | 14850 | 14850 | 14850 | 14850 | 7 |
| 554 | 20241128 | 094500 | 545231850 | 14850 | 14860 | 14860 | 14780 | 77 |
| 555 | 20241128 | 094400 | 544088990 | 14780 | 14820 | 14890 | 14780 | 2284 |
| 556 | 20241128 | 094300 | 510270860 | 14860 | 14860 | 14860 | 14820 | 725 |
| 557 | 20241128 | 094200 | 499509390 | 14860 | 14890 | 14910 | 14860 | 116 |
| 558 | 20241128 | 094100 | 497785420 | 14890 | 14870 | 14890 | 14860 | 910 |
| 559 | 20241128 | 094000 | 484249310 | 14890 | 14890 | 14890 | 14890 | 3 |
| 560 | 20241128 | 093900 | 484204640 | 14870 | 14870 | 14870 | 14870 | 1 |
| 561 | 20241128 | 093800 | 484189770 | 14910 | 14910 | 14910 | 14910 | 3 |
| 562 | 20241128 | 093700 | 484145040 | 14870 | 14870 | 14870 | 14870 | 176 |
| 563 | 20241128 | 093600 | 481527920 | 14870 | 14850 | 14870 | 14850 | 131 |
| 564 | 20241128 | 093500 | 479580010 | 14850 | 14890 | 14890 | 14850 | 523 |
| 565 | 20241128 | 093400 | 471800360 | 14890 | 14940 | 14940 | 14880 | 65 |
| 566 | 20241128 | 093300 | 470832370 | 14890 | 14890 | 14890 | 14890 | 63 |
| 567 | 20241128 | 093200 | 469894300 | 14890 | 14940 | 14940 | 14890 | 339 |
| 568 | 20241128 | 093100 | 464846540 | 14940 | 14910 | 14940 | 14890 | 1998 |
| 569 | 20241128 | 093000 | 435049360 | 14930 | 14930 | 14940 | 14930 | 324 |
| 570 | 20241128 | 092900 | 430211760 | 14930 | 14900 | 14930 | 14900 | 179 |
| 571 | 20241128 | 092800 | 427540100 | 14900 | 14900 | 14900 | 14900 | 50 |
| 572 | 20241128 | 092700 | 426795100 | 14900 | 14900 | 14900 | 14900 | 1013 |
| 573 | 20241128 | 092600 | 411701400 | 14910 | 14940 | 14940 | 14910 | 175 |
| 574 | 20241128 | 092500 | 409091090 | 14940 | 14940 | 14960 | 14940 | 132 |
| 575 | 20241128 | 092400 | 407118910 | 14940 | 14950 | 14990 | 14940 | 206 |
| 576 | 20241128 | 092300 | 404038190 | 14960 | 14960 | 14970 | 14960 | 174 |
| 577 | 20241128 | 092200 | 401434150 | 14950 | 14960 | 14970 | 14920 | 320 |
| 578 | 20241128 | 092100 | 396644190 | 14960 | 14940 | 14960 | 14900 | 37 |
| 579 | 20241128 | 092000 | 396091750 | 14920 | 14890 | 14920 | 14890 | 43 |
| 580 | 20241128 | 091900 | 395450490 | 14880 | 14880 | 14880 | 14880 | 117 |
| 581 | 20241128 | 091800 | 393709530 | 14900 | 14900 | 14900 | 14890 | 427 |
| 582 | 20241128 | 091700 | 387347250 | 14890 | 14850 | 14890 | 14850 | 811 |
| 583 | 20241128 | 091600 | 375292500 | 14850 | 14950 | 14950 | 14850 | 1202 |
| 584 | 20241128 | 091500 | 357380990 | 14960 | 14930 | 14960 | 14930 | 156 |
| 585 | 20241128 | 091400 | 355047320 | 14920 | 14950 | 14960 | 14920 | 1146 |
| 586 | 20241128 | 091300 | 337927870 | 14960 | 15000 | 15080 | 14960 | 2172 |
| 587 | 20241128 | 091200 | 305365580 | 15000 | 15020 | 15040 | 14970 | 2612 |
| 588 | 20241128 | 091100 | 266168500 | 15020 | 15050 | 15050 | 15020 | 1155 |
| 589 | 20241128 | 091000 | 248807930 | 15070 | 15200 | 15200 | 15050 | 1736 |
| 590 | 20241128 | 090900 | 222557390 | 15200 | 15060 | 15200 | 15060 | 2412 |
| 591 | 20241128 | 090800 | 185987990 | 15170 | 14890 | 15170 | 14830 | 4925 |
| 592 | 20241128 | 090700 | 111840110 | 14890 | 14800 | 14890 | 14800 | 410 |
| 593 | 20241128 | 090600 | 105753420 | 14800 | 14800 | 14820 | 14800 | 270 |
| 594 | 20241128 | 090500 | 101757400 | 14800 | 14800 | 14820 | 14800 | 750 |
| 595 | 20241128 | 090400 | 90657380 | 14780 | 14710 | 14790 | 14710 | 277 |
| 596 | 20241128 | 090300 | 86563260 | 14710 | 14720 | 14720 | 14700 | 3357 |
| 597 | 20241128 | 090200 | 37182110 | 14710 | 14710 | 14720 | 14710 | 223 |
| 598 | 20241128 | 090100 | 33901510 | 14710 | 14800 | 14820 | 14700 | 1412 |
| 599 | 20241128 | 090000 | 13086700 | 14800 | 14750 | 14800 | 14750 | 886 |