29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241127 | 190200 | 1966932380 | 4650 | 4650 | 4650 | 4650 | 22881 |
| 3 | 20241127 | 190100 | 1966932380 | 4650 | 4650 | 4650 | 4650 | 0 |
| 4 | 20241127 | 190000 | 1966932380 | 4650 | 4650 | 4650 | 4650 | 0 |
| 5 | 20241127 | 185900 | 1966932380 | 4650 | 4650 | 4650 | 4650 | 0 |
| 6 | 20241127 | 185800 | 1966932380 | 4650 | 4650 | 4650 | 4650 | 0 |
| 7 | 20241127 | 185700 | 1966932380 | 4650 | 4650 | 4650 | 4650 | 0 |
| 8 | 20241127 | 185600 | 1966932380 | 4650 | 4650 | 4650 | 4650 | 0 |
| 9 | 20241127 | 185500 | 1966932380 | 4650 | 4650 | 4650 | 4650 | 0 |
| 10 | 20241127 | 185400 | 1966932380 | 4650 | 4650 | 4650 | 4650 | 0 |
| 11 | 20241127 | 185300 | 1966932380 | 4650 | 4650 | 4650 | 4650 | 0 |
| 12 | 20241127 | 185200 | 1966932380 | 4650 | 4650 | 4650 | 4650 | 0 |
| 13 | 20241127 | 185100 | 1966932380 | 4650 | 4650 | 4650 | 4650 | 0 |
| 14 | 20241127 | 185000 | 1966932380 | 4650 | 4650 | 4650 | 4650 | 0 |
| 15 | 20241127 | 184900 | 1966932380 | 4650 | 4650 | 4650 | 4650 | 0 |
| 16 | 20241127 | 184800 | 1966932380 | 4650 | 4650 | 4650 | 4650 | 0 |
| 17 | 20241127 | 184700 | 1966932380 | 4650 | 4650 | 4650 | 4650 | 0 |
| 18 | 20241127 | 184600 | 1966932380 | 4650 | 4650 | 4650 | 4650 | 0 |
| 19 | 20241127 | 184500 | 1966932380 | 4650 | 4650 | 4650 | 4650 | 0 |
| 20 | 20241127 | 184400 | 1966932380 | 4650 | 4650 | 4650 | 4650 | 0 |
| 21 | 20241127 | 184300 | 1966932380 | 4650 | 4650 | 4650 | 4650 | 0 |
| 22 | 20241127 | 184200 | 1966932380 | 4650 | 4650 | 4650 | 4650 | 0 |
| 23 | 20241127 | 184100 | 1966932380 | 4650 | 4650 | 4650 | 4650 | 0 |
| 24 | 20241127 | 184000 | 1966932380 | 4650 | 4650 | 4650 | 4650 | 0 |
| 25 | 20241127 | 183900 | 1966932380 | 4650 | 4650 | 4650 | 4650 | 0 |
| 26 | 20241127 | 183800 | 1966932380 | 4650 | 4650 | 4650 | 4650 | 0 |
| 27 | 20241127 | 183700 | 1966932380 | 4650 | 4650 | 4650 | 4650 | 0 |
| 28 | 20241127 | 183600 | 1966932380 | 4650 | 4650 | 4650 | 4650 | 0 |
| 29 | 20241127 | 183500 | 1966932380 | 4650 | 4650 | 4650 | 4650 | 0 |
| 30 | 20241127 | 183400 | 1966932380 | 4650 | 4650 | 4650 | 4650 | 0 |
| 31 | 20241127 | 183300 | 1966932380 | 4650 | 4650 | 4650 | 4650 | 0 |
| 32 | 20241127 | 183200 | 1966932380 | 4650 | 4650 | 4650 | 4650 | 22881 |
| 33 | 20241127 | 183100 | 1966932380 | 4650 | 4650 | 4650 | 4650 | 0 |
| 34 | 20241127 | 183000 | 1966932380 | 4650 | 4650 | 4650 | 4650 | 0 |
| 35 | 20241127 | 182900 | 1966932380 | 4650 | 4650 | 4650 | 4650 | 0 |
| 36 | 20241127 | 182800 | 1966932380 | 4650 | 4650 | 4650 | 4650 | 0 |
| 37 | 20241127 | 182700 | 1966932380 | 4650 | 4650 | 4650 | 4650 | 0 |
| 38 | 20241127 | 182600 | 1966932380 | 4650 | 4650 | 4650 | 4650 | 0 |
| 39 | 20241127 | 182500 | 1966932380 | 4650 | 4650 | 4650 | 4650 | 0 |
| 40 | 20241127 | 182400 | 1966932380 | 4650 | 4650 | 4650 | 4650 | 0 |
| 41 | 20241127 | 182300 | 1966932380 | 4650 | 4650 | 4650 | 4650 | 0 |
| 42 | 20241127 | 182200 | 1966932380 | 4650 | 4650 | 4650 | 4650 | 0 |
| 43 | 20241127 | 182100 | 1966932380 | 4650 | 4650 | 4650 | 4650 | 0 |
| 44 | 20241127 | 182000 | 1966932380 | 4650 | 4650 | 4650 | 4650 | 0 |
| 45 | 20241127 | 181900 | 1966932380 | 4650 | 4650 | 4650 | 4650 | 0 |
| 46 | 20241127 | 181800 | 1966932380 | 4650 | 4650 | 4650 | 4650 | 0 |
| 47 | 20241127 | 181700 | 1966932380 | 4650 | 4650 | 4650 | 4650 | 0 |
| 48 | 20241127 | 181600 | 1966932380 | 4650 | 4650 | 4650 | 4650 | 0 |
| 49 | 20241127 | 181500 | 1966932380 | 4650 | 4650 | 4650 | 4650 | 0 |
| 50 | 20241127 | 181400 | 1966932380 | 4650 | 4650 | 4650 | 4650 | 0 |
| 51 | 20241127 | 181300 | 1966932380 | 4650 | 4650 | 4650 | 4650 | 0 |
| 52 | 20241127 | 181200 | 1966932380 | 4650 | 4650 | 4650 | 4650 | 0 |
| 53 | 20241127 | 181100 | 1966932380 | 4650 | 4650 | 4650 | 4650 | 0 |
| 54 | 20241127 | 181000 | 1966932380 | 4650 | 4650 | 4650 | 4650 | 0 |
| 55 | 20241127 | 180900 | 1966932380 | 4650 | 4650 | 4650 | 4650 | 0 |
| 56 | 20241127 | 180800 | 1966932380 | 4650 | 4650 | 4650 | 4650 | 0 |
| 57 | 20241127 | 180700 | 1966932380 | 4650 | 4650 | 4650 | 4650 | 0 |
| 58 | 20241127 | 180600 | 1966932380 | 4650 | 4650 | 4650 | 4650 | 0 |
| 59 | 20241127 | 180500 | 1966932380 | 4650 | 4650 | 4650 | 4650 | 0 |
| 60 | 20241127 | 180400 | 1966932380 | 4650 | 4650 | 4650 | 4650 | 0 |
| 61 | 20241127 | 180300 | 1966932380 | 4650 | 4650 | 4650 | 4650 | 0 |
| 62 | 20241127 | 180200 | 1966932380 | 4650 | 4650 | 4650 | 4650 | 22881 |
| 63 | 20241127 | 180100 | 1966932380 | 4650 | 4650 | 4650 | 4650 | 0 |
| 64 | 20241127 | 180000 | 1966932380 | 4650 | 4650 | 4650 | 4650 | 0 |
| 65 | 20241127 | 175900 | 1966932380 | 4650 | 4650 | 4650 | 4650 | 0 |
| 66 | 20241127 | 175800 | 1966932380 | 4650 | 4650 | 4650 | 4650 | 0 |
| 67 | 20241127 | 175700 | 1966932380 | 4650 | 4650 | 4650 | 4650 | 0 |
| 68 | 20241127 | 175600 | 1966932380 | 4650 | 4650 | 4650 | 4650 | 0 |
| 69 | 20241127 | 175500 | 1966932380 | 4650 | 4650 | 4650 | 4650 | 0 |
| 70 | 20241127 | 175400 | 1966932380 | 4650 | 4650 | 4650 | 4650 | 0 |
| 71 | 20241127 | 175300 | 1966932380 | 4650 | 4650 | 4650 | 4650 | 0 |
| 72 | 20241127 | 175200 | 1966932380 | 4650 | 4650 | 4650 | 4650 | 0 |
| 73 | 20241127 | 175100 | 1966932380 | 4650 | 4650 | 4650 | 4650 | 0 |
| 74 | 20241127 | 175000 | 1966932380 | 4650 | 4650 | 4650 | 4650 | 0 |
| 75 | 20241127 | 174900 | 1966932380 | 4650 | 4650 | 4650 | 4650 | 0 |
| 76 | 20241127 | 174800 | 1966932380 | 4650 | 4650 | 4650 | 4650 | 0 |
| 77 | 20241127 | 174700 | 1966932380 | 4650 | 4650 | 4650 | 4650 | 0 |
| 78 | 20241127 | 174600 | 1966932380 | 4650 | 4650 | 4650 | 4650 | 0 |
| 79 | 20241127 | 174500 | 1966932380 | 4650 | 4650 | 4650 | 4650 | 0 |
| 80 | 20241127 | 174400 | 1966932380 | 4650 | 4650 | 4650 | 4650 | 0 |
| 81 | 20241127 | 174300 | 1966932380 | 4650 | 4650 | 4650 | 4650 | 0 |
| 82 | 20241127 | 174200 | 1966932380 | 4650 | 4650 | 4650 | 4650 | 0 |
| 83 | 20241127 | 174100 | 1966932380 | 4650 | 4650 | 4650 | 4650 | 0 |
| 84 | 20241127 | 174000 | 1966932380 | 4650 | 4650 | 4650 | 4650 | 0 |
| 85 | 20241127 | 173900 | 1966932380 | 4650 | 4650 | 4650 | 4650 | 0 |
| 86 | 20241127 | 173800 | 1966932380 | 4650 | 4650 | 4650 | 4650 | 0 |
| 87 | 20241127 | 173700 | 1966932380 | 4650 | 4650 | 4650 | 4650 | 0 |
| 88 | 20241127 | 173600 | 1966932380 | 4650 | 4650 | 4650 | 4650 | 0 |
| 89 | 20241127 | 173500 | 1966932380 | 4650 | 4650 | 4650 | 4650 | 0 |
| 90 | 20241127 | 173400 | 1966932380 | 4650 | 4650 | 4650 | 4650 | 0 |
| 91 | 20241127 | 173300 | 1966932380 | 4650 | 4650 | 4650 | 4650 | 0 |
| 92 | 20241127 | 173200 | 1966932380 | 4650 | 4650 | 4650 | 4650 | 22881 |
| 93 | 20241127 | 173100 | 1966932380 | 4650 | 4650 | 4650 | 4650 | 0 |
| 94 | 20241127 | 173000 | 1966932380 | 4650 | 4650 | 4650 | 4650 | 0 |
| 95 | 20241127 | 172900 | 1966932380 | 4650 | 4650 | 4650 | 4650 | 0 |
| 96 | 20241127 | 172800 | 1966932380 | 4650 | 4650 | 4650 | 4650 | 0 |
| 97 | 20241127 | 172700 | 1966932380 | 4650 | 4650 | 4650 | 4650 | 0 |
| 98 | 20241127 | 172600 | 1966932380 | 4650 | 4650 | 4650 | 4650 | 0 |
| 99 | 20241127 | 172500 | 1966932380 | 4650 | 4650 | 4650 | 4650 | 0 |
| 100 | 20241127 | 172400 | 1966932380 | 4650 | 4650 | 4650 | 4650 | 0 |
| 101 | 20241127 | 172300 | 1966932380 | 4650 | 4650 | 4650 | 4650 | 0 |
| 102 | 20241127 | 172200 | 1966932380 | 4650 | 4650 | 4650 | 4650 | 0 |
| 103 | 20241127 | 172100 | 1966932380 | 4650 | 4650 | 4650 | 4650 | 0 |
| 104 | 20241127 | 172000 | 1966932380 | 4650 | 4650 | 4650 | 4650 | 0 |
| 105 | 20241127 | 171900 | 1966932380 | 4650 | 4650 | 4650 | 4650 | 0 |
| 106 | 20241127 | 171800 | 1966932380 | 4650 | 4650 | 4650 | 4650 | 0 |
| 107 | 20241127 | 171700 | 1966932380 | 4650 | 4650 | 4650 | 4650 | 0 |
| 108 | 20241127 | 171600 | 1966932380 | 4650 | 4650 | 4650 | 4650 | 0 |
| 109 | 20241127 | 171500 | 1966932380 | 4650 | 4650 | 4650 | 4650 | 0 |
| 110 | 20241127 | 171400 | 1966932380 | 4650 | 4650 | 4650 | 4650 | 0 |
| 111 | 20241127 | 171300 | 1966932380 | 4650 | 4650 | 4650 | 4650 | 0 |
| 112 | 20241127 | 171200 | 1966932380 | 4650 | 4650 | 4650 | 4650 | 0 |
| 113 | 20241127 | 171100 | 1966932380 | 4650 | 4650 | 4650 | 4650 | 0 |
| 114 | 20241127 | 171000 | 1966932380 | 4650 | 4650 | 4650 | 4650 | 0 |
| 115 | 20241127 | 170900 | 1966932380 | 4650 | 4650 | 4650 | 4650 | 0 |
| 116 | 20241127 | 170800 | 1966932380 | 4650 | 4650 | 4650 | 4650 | 0 |
| 117 | 20241127 | 170700 | 1966932380 | 4650 | 4650 | 4650 | 4650 | 0 |
| 118 | 20241127 | 170600 | 1966932380 | 4650 | 4650 | 4650 | 4650 | 0 |
| 119 | 20241127 | 170500 | 1966932380 | 4650 | 4650 | 4650 | 4650 | 0 |
| 120 | 20241127 | 170400 | 1966932380 | 4650 | 4650 | 4650 | 4650 | 0 |
| 121 | 20241127 | 170300 | 1966932380 | 4650 | 4650 | 4650 | 4650 | 0 |
| 122 | 20241127 | 170200 | 1966932380 | 4650 | 4650 | 4650 | 4650 | 22881 |
| 123 | 20241127 | 170100 | 1966932380 | 4650 | 4650 | 4650 | 4650 | 0 |
| 124 | 20241127 | 170000 | 1966932380 | 4650 | 4650 | 4650 | 4650 | 0 |
| 125 | 20241127 | 165900 | 1966932380 | 4650 | 4650 | 4650 | 4650 | 0 |
| 126 | 20241127 | 165800 | 1966932380 | 4650 | 4650 | 4650 | 4650 | 0 |
| 127 | 20241127 | 165700 | 1966932380 | 4650 | 4650 | 4650 | 4650 | 0 |
| 128 | 20241127 | 165600 | 1966932380 | 4650 | 4650 | 4650 | 4650 | 0 |
| 129 | 20241127 | 165500 | 1966932380 | 4650 | 4650 | 4650 | 4650 | 0 |
| 130 | 20241127 | 165400 | 1966932380 | 4650 | 4650 | 4650 | 4650 | 0 |
| 131 | 20241127 | 165300 | 1966932380 | 4650 | 4650 | 4650 | 4650 | 0 |
| 132 | 20241127 | 165200 | 1966932380 | 4650 | 4650 | 4650 | 4650 | 0 |
| 133 | 20241127 | 165100 | 1966932380 | 4650 | 4650 | 4650 | 4650 | 0 |
| 134 | 20241127 | 165000 | 1966932380 | 4650 | 4650 | 4650 | 4650 | 0 |
| 135 | 20241127 | 164900 | 1966932380 | 4650 | 4650 | 4650 | 4650 | 0 |
| 136 | 20241127 | 164800 | 1966932380 | 4650 | 4650 | 4650 | 4650 | 0 |
| 137 | 20241127 | 164700 | 1966932380 | 4650 | 4650 | 4650 | 4650 | 0 |
| 138 | 20241127 | 164600 | 1966932380 | 4650 | 4650 | 4650 | 4650 | 0 |
| 139 | 20241127 | 164500 | 1966932380 | 4650 | 4650 | 4650 | 4650 | 0 |
| 140 | 20241127 | 164400 | 1966932380 | 4650 | 4650 | 4650 | 4650 | 0 |
| 141 | 20241127 | 164300 | 1966932380 | 4650 | 4650 | 4650 | 4650 | 0 |
| 142 | 20241127 | 164200 | 1966932380 | 4650 | 4650 | 4650 | 4650 | 0 |
| 143 | 20241127 | 164100 | 1966932380 | 4650 | 4650 | 4650 | 4650 | 0 |
| 144 | 20241127 | 164000 | 1966932380 | 4650 | 4650 | 4650 | 4650 | 0 |
| 145 | 20241127 | 163900 | 1966932380 | 4650 | 4650 | 4650 | 4650 | 0 |
| 146 | 20241127 | 163800 | 1966932380 | 4650 | 4650 | 4650 | 4650 | 0 |
| 147 | 20241127 | 163700 | 1966932380 | 4650 | 4650 | 4650 | 4650 | 0 |
| 148 | 20241127 | 163600 | 1966932380 | 4650 | 4650 | 4650 | 4650 | 0 |
| 149 | 20241127 | 163500 | 1966932380 | 4650 | 4650 | 4650 | 4650 | 0 |
| 150 | 20241127 | 163400 | 1966932380 | 4650 | 4650 | 4650 | 4650 | 0 |
| 151 | 20241127 | 163300 | 1966932380 | 4650 | 4650 | 4650 | 4650 | 0 |
| 152 | 20241127 | 163200 | 1966932380 | 4650 | 4650 | 4650 | 4650 | 22881 |
| 153 | 20241127 | 163100 | 1966932380 | 4650 | 4650 | 4650 | 4650 | 0 |
| 154 | 20241127 | 163000 | 1966932380 | 4650 | 4650 | 4650 | 4650 | 0 |
| 155 | 20241127 | 162900 | 1966932380 | 4650 | 4650 | 4650 | 4650 | 0 |
| 156 | 20241127 | 162800 | 1966932380 | 4650 | 4650 | 4650 | 4650 | 0 |
| 157 | 20241127 | 162700 | 1966932380 | 4650 | 4650 | 4650 | 4650 | 0 |
| 158 | 20241127 | 162600 | 1966932380 | 4650 | 4650 | 4650 | 4650 | 0 |
| 159 | 20241127 | 162500 | 1966932380 | 4650 | 4650 | 4650 | 4650 | 0 |
| 160 | 20241127 | 162400 | 1966932380 | 4650 | 4650 | 4650 | 4650 | 0 |
| 161 | 20241127 | 162300 | 1966932380 | 4650 | 4650 | 4650 | 4650 | 0 |
| 162 | 20241127 | 162200 | 1966932380 | 4650 | 4650 | 4650 | 4650 | 0 |
| 163 | 20241127 | 162100 | 1966932380 | 4650 | 4650 | 4650 | 4650 | 0 |
| 164 | 20241127 | 162000 | 1966932380 | 4650 | 4650 | 4650 | 4650 | 0 |
| 165 | 20241127 | 161900 | 1966932380 | 4650 | 4650 | 4650 | 4650 | 0 |
| 166 | 20241127 | 161800 | 1966932380 | 4650 | 4650 | 4650 | 4650 | 0 |
| 167 | 20241127 | 161700 | 1966932380 | 4650 | 4650 | 4650 | 4650 | 0 |
| 168 | 20241127 | 161600 | 1966932380 | 4650 | 4650 | 4650 | 4650 | 0 |
| 169 | 20241127 | 161500 | 1966932380 | 4650 | 4650 | 4650 | 4650 | 0 |
| 170 | 20241127 | 161400 | 1966932380 | 4650 | 4650 | 4650 | 4650 | 0 |
| 171 | 20241127 | 161300 | 1966932380 | 4650 | 4650 | 4650 | 4650 | 0 |
| 172 | 20241127 | 161200 | 1966932380 | 4650 | 4650 | 4650 | 4650 | 0 |
| 173 | 20241127 | 161100 | 1966932380 | 4650 | 4650 | 4650 | 4650 | 0 |
| 174 | 20241127 | 161000 | 1966932380 | 4650 | 4650 | 4650 | 4650 | 0 |
| 175 | 20241127 | 160900 | 1966932380 | 4650 | 4650 | 4650 | 4650 | 0 |
| 176 | 20241127 | 160800 | 1966932380 | 4650 | 4650 | 4650 | 4650 | 0 |
| 177 | 20241127 | 160700 | 1966932380 | 4650 | 4650 | 4650 | 4650 | 0 |
| 178 | 20241127 | 160600 | 1966932380 | 4650 | 4650 | 4650 | 4650 | 0 |
| 179 | 20241127 | 160500 | 1966932380 | 4650 | 4650 | 4650 | 4650 | 0 |
| 180 | 20241127 | 160400 | 1966932380 | 4650 | 4650 | 4650 | 4650 | 0 |
| 181 | 20241127 | 160300 | 1966932380 | 4650 | 4650 | 4650 | 4650 | 0 |
| 182 | 20241127 | 160200 | 1966932380 | 4650 | 4650 | 4650 | 4650 | 22881 |
| 183 | 20241127 | 160100 | 1966932380 | 4650 | 4650 | 4650 | 4650 | 0 |
| 184 | 20241127 | 160000 | 1966932380 | 4650 | 4650 | 4650 | 4650 | 0 |
| 185 | 20241127 | 155900 | 1966932380 | 4650 | 4650 | 4650 | 4650 | 0 |
| 186 | 20241127 | 155800 | 1966932380 | 4650 | 4650 | 4650 | 4650 | 0 |
| 187 | 20241127 | 155700 | 1966932380 | 4650 | 4650 | 4650 | 4650 | 0 |
| 188 | 20241127 | 155600 | 1966932380 | 4650 | 4650 | 4650 | 4650 | 0 |
| 189 | 20241127 | 155500 | 1966932380 | 4650 | 4650 | 4650 | 4650 | 0 |
| 190 | 20241127 | 155400 | 1966932380 | 4650 | 4650 | 4650 | 4650 | 0 |
| 191 | 20241127 | 155300 | 1966932380 | 4650 | 4650 | 4650 | 4650 | 0 |
| 192 | 20241127 | 155200 | 1966932380 | 4650 | 4650 | 4650 | 4650 | 0 |
| 193 | 20241127 | 155100 | 1966932380 | 4650 | 4650 | 4650 | 4650 | 0 |
| 194 | 20241127 | 155000 | 1966932380 | 4650 | 4650 | 4650 | 4650 | 0 |
| 195 | 20241127 | 154900 | 1966932380 | 4650 | 4650 | 4650 | 4650 | 0 |
| 196 | 20241127 | 154800 | 1966932380 | 4650 | 4650 | 4650 | 4650 | 0 |
| 197 | 20241127 | 154700 | 1966932380 | 4650 | 4650 | 4650 | 4650 | 0 |
| 198 | 20241127 | 154600 | 1966932380 | 4650 | 4650 | 4650 | 4650 | 0 |
| 199 | 20241127 | 154500 | 1966932380 | 4650 | 4650 | 4650 | 4650 | 0 |
| 200 | 20241127 | 154400 | 1966932380 | 4650 | 4650 | 4650 | 4650 | 0 |
| 201 | 20241127 | 154300 | 1966932380 | 4650 | 4650 | 4650 | 4650 | 0 |
| 202 | 20241127 | 154200 | 1966932380 | 4650 | 4650 | 4650 | 4650 | 0 |
| 203 | 20241127 | 154100 | 1966932380 | 4650 | 4650 | 4650 | 4650 | 0 |
| 204 | 20241127 | 154000 | 1966932380 | 4650 | 4650 | 4650 | 4650 | 0 |
| 205 | 20241127 | 153900 | 1966932380 | 4650 | 4650 | 4650 | 4650 | 0 |
| 206 | 20241127 | 153800 | 1966932380 | 4650 | 4650 | 4650 | 4650 | 0 |
| 207 | 20241127 | 153700 | 1966932380 | 4650 | 4650 | 4650 | 4650 | 0 |
| 208 | 20241127 | 153600 | 1966932380 | 4650 | 4650 | 4650 | 4650 | 0 |
| 209 | 20241127 | 153500 | 1966932380 | 4650 | 4650 | 4650 | 4650 | 0 |
| 210 | 20241127 | 153400 | 1966932380 | 4650 | 4650 | 4650 | 4650 | 0 |
| 211 | 20241127 | 153300 | 1966932380 | 4650 | 4650 | 4650 | 4650 | 0 |
| 212 | 20241127 | 153200 | 1966932380 | 4650 | 4650 | 4650 | 4650 | 22881 |
| 213 | 20241127 | 153100 | 1966932380 | 4650 | 4650 | 4650 | 4650 | 0 |
| 214 | 20241127 | 153000 | 1966932380 | 4650 | 4650 | 4650 | 4650 | 22881 |
| 215 | 20241127 | 152900 | 1860535730 | 4620 | 4620 | 4620 | 4620 | 0 |
| 216 | 20241127 | 152800 | 1860535730 | 4620 | 4620 | 4620 | 4620 | 0 |
| 217 | 20241127 | 152700 | 1860535730 | 4620 | 4620 | 4620 | 4620 | 0 |
| 218 | 20241127 | 152600 | 1860535730 | 4620 | 4620 | 4620 | 4620 | 0 |
| 219 | 20241127 | 152500 | 1860535730 | 4620 | 4620 | 4620 | 4620 | 0 |
| 220 | 20241127 | 152400 | 1860535730 | 4620 | 4620 | 4620 | 4620 | 0 |
| 221 | 20241127 | 152300 | 1860535730 | 4620 | 4620 | 4620 | 4620 | 0 |
| 222 | 20241127 | 152200 | 1860535730 | 4620 | 4620 | 4620 | 4620 | 0 |
| 223 | 20241127 | 152100 | 1860535730 | 4620 | 4620 | 4620 | 4620 | 0 |
| 224 | 20241127 | 152000 | 1860535730 | 4620 | 4620 | 4620 | 4620 | 0 |
| 225 | 20241127 | 151900 | 1860535730 | 4620 | 4620 | 4625 | 4605 | 6332 |
| 226 | 20241127 | 151800 | 1831330550 | 4620 | 4620 | 4620 | 4615 | 1948 |
| 227 | 20241127 | 151700 | 1822339465 | 4620 | 4625 | 4625 | 4620 | 1110 |
| 228 | 20241127 | 151600 | 1817211015 | 4625 | 4625 | 4625 | 4620 | 1114 |
| 229 | 20241127 | 151500 | 1812059015 | 4620 | 4620 | 4625 | 4620 | 387 |
| 230 | 20241127 | 151400 | 1810271070 | 4620 | 4620 | 4630 | 4620 | 1524 |
| 231 | 20241127 | 151300 | 1803224255 | 4625 | 4625 | 4625 | 4620 | 2090 |
| 232 | 20241127 | 151200 | 1793558055 | 4625 | 4620 | 4625 | 4620 | 1165 |
| 233 | 20241127 | 151100 | 1788175495 | 4620 | 4620 | 4620 | 4620 | 15 |
| 234 | 20241127 | 151000 | 1788106195 | 4620 | 4625 | 4630 | 4620 | 1423 |
| 235 | 20241127 | 150900 | 1781529445 | 4625 | 4635 | 4635 | 4620 | 1435 |
| 236 | 20241127 | 150800 | 1774885015 | 4635 | 4640 | 4640 | 4620 | 2951 |
| 237 | 20241127 | 150700 | 1761207665 | 4640 | 4640 | 4645 | 4635 | 8429 |
| 238 | 20241127 | 150600 | 1722097995 | 4635 | 4625 | 4640 | 4625 | 4596 |
| 239 | 20241127 | 150500 | 1700816495 | 4625 | 4615 | 4635 | 4610 | 1950 |
| 240 | 20241127 | 150400 | 1691785890 | 4635 | 4605 | 4635 | 4605 | 18372 |
| 241 | 20241127 | 150300 | 1606926860 | 4605 | 4600 | 4605 | 4595 | 13257 |
| 242 | 20241127 | 150200 | 1545941335 | 4595 | 4600 | 4600 | 4595 | 2137 |
| 243 | 20241127 | 150100 | 1536113230 | 4595 | 4595 | 4600 | 4595 | 642 |
| 244 | 20241127 | 150000 | 1533163235 | 4595 | 4585 | 4595 | 4585 | 3578 |
| 245 | 20241127 | 145900 | 1516750220 | 4580 | 4580 | 4580 | 4580 | 1 |
| 246 | 20241127 | 145800 | 1516745640 | 4585 | 4585 | 4585 | 4585 | 13 |
| 247 | 20241127 | 145700 | 1516686035 | 4585 | 4585 | 4585 | 4585 | 70 |
| 248 | 20241127 | 145600 | 1516365085 | 4585 | 4585 | 4585 | 4585 | 200 |
| 249 | 20241127 | 145500 | 1515448085 | 4590 | 4570 | 4590 | 4570 | 115 |
| 250 | 20241127 | 145400 | 1514922305 | 4570 | 4575 | 4575 | 4570 | 3867 |
| 251 | 20241127 | 145300 | 1497249465 | 4590 | 4590 | 4590 | 4590 | 0 |
| 252 | 20241127 | 145200 | 1497249465 | 4590 | 4590 | 4590 | 4590 | 315 |
| 253 | 20241127 | 145100 | 1495803615 | 4590 | 4590 | 4590 | 4590 | 360 |
| 254 | 20241127 | 145000 | 1494151215 | 4590 | 4590 | 4590 | 4590 | 3 |
| 255 | 20241127 | 144900 | 1494137445 | 4590 | 4575 | 4590 | 4575 | 413 |
| 256 | 20241127 | 144800 | 1492247905 | 4590 | 4590 | 4590 | 4580 | 2922 |
| 257 | 20241127 | 144700 | 1478846160 | 4595 | 4600 | 4600 | 4595 | 230 |
| 258 | 20241127 | 144600 | 1477789305 | 4600 | 4595 | 4600 | 4595 | 112 |
| 259 | 20241127 | 144500 | 1477274160 | 4600 | 4600 | 4600 | 4600 | 30 |
| 260 | 20241127 | 144400 | 1477136160 | 4600 | 4590 | 4600 | 4590 | 58 |
| 261 | 20241127 | 144300 | 1476869930 | 4600 | 4600 | 4605 | 4600 | 1760 |
| 262 | 20241127 | 144200 | 1468773925 | 4600 | 4605 | 4605 | 4600 | 10 |
| 263 | 20241127 | 144100 | 1468727895 | 4600 | 4600 | 4600 | 4600 | 82 |
| 264 | 20241127 | 144000 | 1468350695 | 4600 | 4600 | 4600 | 4600 | 11 |
| 265 | 20241127 | 143900 | 1468300095 | 4605 | 4600 | 4605 | 4600 | 1419 |
| 266 | 20241127 | 143800 | 1461771190 | 4600 | 4590 | 4600 | 4590 | 10084 |
| 267 | 20241127 | 143700 | 1415411000 | 4590 | 4590 | 4590 | 4585 | 437 |
| 268 | 20241127 | 143600 | 1413406270 | 4590 | 4585 | 4590 | 4585 | 219 |
| 269 | 20241127 | 143500 | 1412402150 | 4590 | 4590 | 4590 | 4585 | 120 |
| 270 | 20241127 | 143400 | 1411851400 | 4590 | 4590 | 4590 | 4590 | 11 |
| 271 | 20241127 | 143300 | 1411800910 | 4590 | 4585 | 4590 | 4585 | 71 |
| 272 | 20241127 | 143200 | 1411475370 | 4580 | 4580 | 4580 | 4580 | 195 |
| 273 | 20241127 | 143100 | 1410582270 | 4575 | 4575 | 4575 | 4575 | 5 |
| 274 | 20241127 | 143000 | 1410559395 | 4580 | 4580 | 4590 | 4575 | 1426 |
| 275 | 20241127 | 142900 | 1404031825 | 4580 | 4580 | 4580 | 4580 | 260 |
| 276 | 20241127 | 142800 | 1402841025 | 4595 | 4595 | 4595 | 4595 | 0 |
| 277 | 20241127 | 142700 | 1402841025 | 4595 | 4595 | 4595 | 4595 | 0 |
| 278 | 20241127 | 142600 | 1402841025 | 4595 | 4595 | 4595 | 4595 | 0 |
| 279 | 20241127 | 142500 | 1402841025 | 4595 | 4595 | 4595 | 4595 | 129 |
| 280 | 20241127 | 142400 | 1402248270 | 4590 | 4590 | 4595 | 4590 | 36 |
| 281 | 20241127 | 142300 | 1402083025 | 4590 | 4590 | 4590 | 4590 | 0 |
| 282 | 20241127 | 142200 | 1402083025 | 4590 | 4590 | 4590 | 4590 | 434 |
| 283 | 20241127 | 142100 | 1400090965 | 4595 | 4585 | 4595 | 4585 | 669 |
| 284 | 20241127 | 142000 | 1397022630 | 4595 | 4595 | 4595 | 4595 | 1 |
| 285 | 20241127 | 141900 | 1397018035 | 4590 | 4590 | 4590 | 4590 | 100 |
| 286 | 20241127 | 141800 | 1396559035 | 4595 | 4595 | 4595 | 4595 | 840 |
| 287 | 20241127 | 141700 | 1392699235 | 4600 | 4595 | 4600 | 4595 | 121 |
| 288 | 20241127 | 141600 | 1392142640 | 4600 | 4600 | 4600 | 4600 | 0 |
| 289 | 20241127 | 141500 | 1392142640 | 4600 | 4600 | 4600 | 4600 | 1 |
| 290 | 20241127 | 141400 | 1392138040 | 4585 | 4595 | 4600 | 4585 | 759 |
| 291 | 20241127 | 141300 | 1388653695 | 4600 | 4600 | 4600 | 4600 | 17 |
| 292 | 20241127 | 141200 | 1388575495 | 4600 | 4600 | 4600 | 4600 | 15 |
| 293 | 20241127 | 141100 | 1388506495 | 4600 | 4590 | 4600 | 4590 | 31 |
| 294 | 20241127 | 141000 | 1388364060 | 4590 | 4590 | 4590 | 4590 | 0 |
| 295 | 20241127 | 140900 | 1388364060 | 4590 | 4590 | 4590 | 4590 | 1508 |
| 296 | 20241127 | 140800 | 1381442340 | 4585 | 4590 | 4590 | 4585 | 938 |
| 297 | 20241127 | 140700 | 1377139420 | 4590 | 4590 | 4590 | 4590 | 201 |
| 298 | 20241127 | 140600 | 1376216830 | 4585 | 4585 | 4585 | 4575 | 237 |
| 299 | 20241127 | 140500 | 1375130235 | 4590 | 4590 | 4590 | 4590 | 1 |
| 300 | 20241127 | 140400 | 1375125645 | 4585 | 4590 | 4590 | 4585 | 801 |
| 301 | 20241127 | 140300 | 1371451555 | 4585 | 4580 | 4585 | 4580 | 1007 |
| 302 | 20241127 | 140200 | 1366835960 | 4585 | 4585 | 4585 | 4585 | 0 |
| 303 | 20241127 | 140100 | 1366835960 | 4585 | 4585 | 4585 | 4585 | 0 |
| 304 | 20241127 | 140000 | 1366835960 | 4585 | 4585 | 4585 | 4585 | 181 |
| 305 | 20241127 | 135900 | 1366006075 | 4585 | 4570 | 4585 | 4570 | 801 |
| 306 | 20241127 | 135800 | 1362345490 | 4570 | 4570 | 4570 | 4570 | 14 |
| 307 | 20241127 | 135700 | 1362281510 | 4585 | 4585 | 4585 | 4585 | 1 |
| 308 | 20241127 | 135600 | 1362276925 | 4590 | 4590 | 4590 | 4590 | 11 |
| 309 | 20241127 | 135500 | 1362226435 | 4585 | 4585 | 4585 | 4585 | 100 |
| 310 | 20241127 | 135400 | 1361767935 | 4570 | 4570 | 4570 | 4570 | 502 |
| 311 | 20241127 | 135300 | 1359473795 | 4570 | 4570 | 4570 | 4570 | 313 |
| 312 | 20241127 | 135200 | 1358043385 | 4590 | 4580 | 4590 | 4580 | 39 |
| 313 | 20241127 | 135100 | 1357864755 | 4590 | 4590 | 4590 | 4590 | 0 |
| 314 | 20241127 | 135000 | 1357864755 | 4590 | 4580 | 4590 | 4580 | 249 |
| 315 | 20241127 | 134900 | 1356724245 | 4580 | 4570 | 4580 | 4570 | 223 |
| 316 | 20241127 | 134800 | 1355705125 | 4570 | 4570 | 4570 | 4570 | 413 |
| 317 | 20241127 | 134700 | 1353817715 | 4570 | 4575 | 4575 | 4570 | 65 |
| 318 | 20241127 | 134600 | 1353520660 | 4570 | 4570 | 4570 | 4570 | 473 |
| 319 | 20241127 | 134500 | 1351359050 | 4580 | 4580 | 4580 | 4580 | 1 |
| 320 | 20241127 | 134400 | 1351354470 | 4580 | 4580 | 4580 | 4580 | 1 |
| 321 | 20241127 | 134300 | 1351349890 | 4570 | 4570 | 4570 | 4570 | 701 |
| 322 | 20241127 | 134200 | 1348146320 | 4580 | 4580 | 4580 | 4580 | 171 |
| 323 | 20241127 | 134100 | 1347363140 | 4580 | 4580 | 4580 | 4580 | 1 |
| 324 | 20241127 | 134000 | 1347358560 | 4570 | 4580 | 4580 | 4570 | 4 |
| 325 | 20241127 | 133900 | 1347340255 | 4580 | 4575 | 4580 | 4570 | 407 |
| 326 | 20241127 | 133800 | 1345479840 | 4585 | 4595 | 4595 | 4585 | 1505 |
| 327 | 20241127 | 133700 | 1338579390 | 4590 | 4590 | 4590 | 4590 | 474 |
| 328 | 20241127 | 133600 | 1336403730 | 4590 | 4585 | 4590 | 4585 | 1930 |
| 329 | 20241127 | 133500 | 1327554675 | 4585 | 4580 | 4585 | 4580 | 500 |
| 330 | 20241127 | 133400 | 1325262390 | 4580 | 4580 | 4580 | 4580 | 107 |
| 331 | 20241127 | 133300 | 1324772330 | 4580 | 4575 | 4580 | 4575 | 557 |
| 332 | 20241127 | 133200 | 1322224045 | 4575 | 4585 | 4585 | 4575 | 424 |
| 333 | 20241127 | 133100 | 1320283220 | 4575 | 4585 | 4585 | 4575 | 25 |
| 334 | 20241127 | 133000 | 1320168725 | 4585 | 4590 | 4590 | 4585 | 43 |
| 335 | 20241127 | 132900 | 1319971360 | 4600 | 4595 | 4600 | 4570 | 16507 |
| 336 | 20241127 | 132800 | 1244447050 | 4595 | 4600 | 4600 | 4595 | 1277 |
| 337 | 20241127 | 132700 | 1238576875 | 4600 | 4600 | 4600 | 4600 | 1 |
| 338 | 20241127 | 132600 | 1238572275 | 4600 | 4600 | 4600 | 4600 | 90 |
| 339 | 20241127 | 132500 | 1238158275 | 4600 | 4595 | 4600 | 4595 | 13 |
| 340 | 20241127 | 132400 | 1238098485 | 4600 | 4600 | 4600 | 4600 | 11 |
| 341 | 20241127 | 132300 | 1238047885 | 4595 | 4600 | 4600 | 4595 | 245 |
| 342 | 20241127 | 132200 | 1236922055 | 4600 | 4600 | 4600 | 4600 | 129 |
| 343 | 20241127 | 132100 | 1236328655 | 4605 | 4600 | 4605 | 4600 | 1256 |
| 344 | 20241127 | 132000 | 1230551045 | 4600 | 4600 | 4600 | 4600 | 0 |
| 345 | 20241127 | 131900 | 1230551045 | 4600 | 4600 | 4605 | 4600 | 659 |
| 346 | 20241127 | 131800 | 1227516690 | 4600 | 4605 | 4610 | 4600 | 1518 |
| 347 | 20241127 | 131700 | 1220525685 | 4610 | 4615 | 4615 | 4605 | 2733 |
| 348 | 20241127 | 131600 | 1207916825 | 4615 | 4605 | 4620 | 4605 | 938 |
| 349 | 20241127 | 131500 | 1203589025 | 4605 | 4600 | 4620 | 4600 | 17461 |
| 350 | 20241127 | 131400 | 1123008635 | 4600 | 4610 | 4610 | 4590 | 157 |
| 351 | 20241127 | 131300 | 1122286425 | 4610 | 4590 | 4610 | 4590 | 23451 |
| 352 | 20241127 | 131200 | 1014440365 | 4590 | 4590 | 4590 | 4590 | 20 |
| 353 | 20241127 | 131100 | 1014348565 | 4590 | 4590 | 4595 | 4590 | 175 |
| 354 | 20241127 | 131000 | 1013545000 | 4590 | 4590 | 4590 | 4590 | 2585 |
| 355 | 20241127 | 130900 | 1001679850 | 4590 | 4580 | 4590 | 4580 | 4205 |
| 356 | 20241127 | 130800 | 982397260 | 4585 | 4580 | 4585 | 4580 | 237 |
| 357 | 20241127 | 130700 | 981311740 | 4580 | 4580 | 4580 | 4580 | 0 |
| 358 | 20241127 | 130600 | 981311740 | 4580 | 4580 | 4580 | 4580 | 1 |
| 359 | 20241127 | 130500 | 981307160 | 4575 | 4580 | 4580 | 4570 | 2782 |
| 360 | 20241127 | 130400 | 968568695 | 4580 | 4580 | 4580 | 4580 | 459 |
| 361 | 20241127 | 130300 | 966466475 | 4580 | 4580 | 4580 | 4580 | 674 |
| 362 | 20241127 | 130200 | 963379555 | 4580 | 4585 | 4585 | 4580 | 1841 |
| 363 | 20241127 | 130100 | 954947755 | 4585 | 4585 | 4585 | 4585 | 0 |
| 364 | 20241127 | 130000 | 954947755 | 4585 | 4585 | 4585 | 4585 | 1 |
| 365 | 20241127 | 125900 | 954943170 | 4585 | 4585 | 4585 | 4585 | 1 |
| 366 | 20241127 | 125800 | 954938585 | 4585 | 4585 | 4585 | 4585 | 2 |
| 367 | 20241127 | 125700 | 954929415 | 4575 | 4585 | 4585 | 4575 | 72 |
| 368 | 20241127 | 125600 | 954599610 | 4585 | 4585 | 4585 | 4585 | 25 |
| 369 | 20241127 | 125500 | 954484985 | 4585 | 4585 | 4585 | 4585 | 0 |
| 370 | 20241127 | 125400 | 954484985 | 4585 | 4580 | 4585 | 4580 | 146 |
| 371 | 20241127 | 125300 | 953816300 | 4565 | 4565 | 4565 | 4565 | 10 |
| 372 | 20241127 | 125200 | 953770650 | 4570 | 4580 | 4580 | 4570 | 301 |
| 373 | 20241127 | 125100 | 952395070 | 4570 | 4570 | 4570 | 4570 | 1589 |
| 374 | 20241127 | 125000 | 945133340 | 4570 | 4575 | 4575 | 4570 | 655 |
| 375 | 20241127 | 124900 | 942138015 | 4575 | 4575 | 4575 | 4575 | 307 |
| 376 | 20241127 | 124800 | 940733490 | 4580 | 4585 | 4585 | 4575 | 1147 |
| 377 | 20241127 | 124700 | 935482000 | 4580 | 4585 | 4585 | 4580 | 55 |
| 378 | 20241127 | 124600 | 935230060 | 4585 | 4585 | 4585 | 4585 | 7 |
| 379 | 20241127 | 124500 | 935197965 | 4580 | 4580 | 4580 | 4580 | 229 |
| 380 | 20241127 | 124400 | 934149145 | 4575 | 4580 | 4580 | 4575 | 709 |
| 381 | 20241127 | 124300 | 930902745 | 4580 | 4585 | 4585 | 4580 | 1216 |
| 382 | 20241127 | 124200 | 925332875 | 4580 | 4590 | 4590 | 4580 | 1494 |
| 383 | 20241127 | 124100 | 918482890 | 4585 | 4595 | 4595 | 4585 | 650 |
| 384 | 20241127 | 124000 | 915501140 | 4590 | 4590 | 4595 | 4590 | 748 |
| 385 | 20241127 | 123900 | 912067815 | 4595 | 4585 | 4595 | 4585 | 9727 |
| 386 | 20241127 | 123800 | 867436695 | 4585 | 4580 | 4585 | 4580 | 655 |
| 387 | 20241127 | 123700 | 864433575 | 4565 | 4575 | 4575 | 4565 | 1200 |
| 388 | 20241127 | 123600 | 858949640 | 4580 | 4580 | 4580 | 4580 | 5442 |
| 389 | 20241127 | 123500 | 834025280 | 4575 | 4575 | 4575 | 4575 | 331 |
| 390 | 20241127 | 123400 | 832510955 | 4575 | 4570 | 4575 | 4570 | 729 |
| 391 | 20241127 | 123300 | 829175925 | 4580 | 4580 | 4580 | 4580 | 0 |
| 392 | 20241127 | 123200 | 829175925 | 4580 | 4560 | 4580 | 4560 | 10030 |
| 393 | 20241127 | 123100 | 783289250 | 4560 | 4560 | 4560 | 4560 | 2 |
| 394 | 20241127 | 123000 | 783280130 | 4560 | 4560 | 4560 | 4555 | 202 |
| 395 | 20241127 | 122900 | 782360010 | 4555 | 4555 | 4555 | 4555 | 542 |
| 396 | 20241127 | 122800 | 779891200 | 4555 | 4555 | 4555 | 4555 | 1 |
| 397 | 20241127 | 122700 | 779886645 | 4555 | 4560 | 4560 | 4555 | 49 |
| 398 | 20241127 | 122600 | 779663210 | 4560 | 4560 | 4560 | 4560 | 101 |
| 399 | 20241127 | 122500 | 779202650 | 4560 | 4560 | 4560 | 4560 | 215 |
| 400 | 20241127 | 122400 | 778222250 | 4560 | 4560 | 4560 | 4560 | 31 |
| 401 | 20241127 | 122300 | 778080890 | 4570 | 4560 | 4570 | 4560 | 51 |
| 402 | 20241127 | 122200 | 777848320 | 4555 | 4555 | 4555 | 4555 | 155 |
| 403 | 20241127 | 122100 | 777142295 | 4570 | 4565 | 4570 | 4565 | 79 |
| 404 | 20241127 | 122000 | 776781655 | 4565 | 4565 | 4570 | 4565 | 303 |
| 405 | 20241127 | 121900 | 775397210 | 4560 | 4565 | 4565 | 4560 | 1622 |
| 406 | 20241127 | 121800 | 767998980 | 4570 | 4570 | 4570 | 4570 | 0 |
| 407 | 20241127 | 121700 | 767998980 | 4570 | 4555 | 4570 | 4555 | 66 |
| 408 | 20241127 | 121600 | 767698335 | 4555 | 4555 | 4555 | 4555 | 202 |
| 409 | 20241127 | 121500 | 766778225 | 4575 | 4570 | 4575 | 4550 | 6668 |
| 410 | 20241127 | 121400 | 736426380 | 4575 | 4575 | 4575 | 4575 | 0 |
| 411 | 20241127 | 121300 | 736426380 | 4575 | 4575 | 4575 | 4575 | 0 |
| 412 | 20241127 | 121200 | 736426380 | 4575 | 4575 | 4575 | 4575 | 0 |
| 413 | 20241127 | 121100 | 736426380 | 4575 | 4575 | 4575 | 4575 | 0 |
| 414 | 20241127 | 121000 | 736426380 | 4575 | 4575 | 4575 | 4575 | 2 |
| 415 | 20241127 | 120900 | 736417230 | 4575 | 4575 | 4575 | 4575 | 501 |
| 416 | 20241127 | 120800 | 734125155 | 4575 | 4575 | 4580 | 4575 | 974 |
| 417 | 20241127 | 120700 | 729668605 | 4580 | 4580 | 4580 | 4575 | 2283 |
| 418 | 20241127 | 120600 | 719213095 | 4580 | 4570 | 4580 | 4570 | 3681 |
| 419 | 20241127 | 120500 | 702379200 | 4570 | 4570 | 4570 | 4570 | 934 |
| 420 | 20241127 | 120400 | 698110820 | 4570 | 4570 | 4570 | 4560 | 137 |
| 421 | 20241127 | 120300 | 697485025 | 4570 | 4565 | 4570 | 4565 | 72 |
| 422 | 20241127 | 120200 | 697156340 | 4570 | 4570 | 4570 | 4560 | 620 |
| 423 | 20241127 | 120100 | 694323580 | 4570 | 4570 | 4570 | 4570 | 0 |
| 424 | 20241127 | 120000 | 694323580 | 4570 | 4570 | 4570 | 4570 | 1 |
| 425 | 20241127 | 115900 | 694319010 | 4560 | 4565 | 4570 | 4560 | 146 |
| 426 | 20241127 | 115800 | 693652915 | 4560 | 4570 | 4570 | 4560 | 731 |
| 427 | 20241127 | 115700 | 690316725 | 4570 | 4565 | 4570 | 4565 | 2 |
| 428 | 20241127 | 115600 | 690307590 | 4570 | 4570 | 4570 | 4570 | 50 |
| 429 | 20241127 | 115500 | 690079090 | 4560 | 4570 | 4570 | 4560 | 53 |
| 430 | 20241127 | 115400 | 689837390 | 4570 | 4570 | 4570 | 4560 | 1283 |
| 431 | 20241127 | 115300 | 683975180 | 4570 | 4570 | 4570 | 4570 | 637 |
| 432 | 20241127 | 115200 | 681064090 | 4570 | 4565 | 4570 | 4565 | 2 |
| 433 | 20241127 | 115100 | 681054955 | 4565 | 4545 | 4565 | 4545 | 20345 |
| 434 | 20241127 | 115000 | 588287900 | 4545 | 4545 | 4545 | 4545 | 1 |
| 435 | 20241127 | 114900 | 588283355 | 4535 | 4535 | 4535 | 4535 | 22 |
| 436 | 20241127 | 114800 | 588183585 | 4540 | 4540 | 4540 | 4540 | 0 |
| 437 | 20241127 | 114700 | 588183585 | 4540 | 4540 | 4540 | 4540 | 1 |
| 438 | 20241127 | 114600 | 588179045 | 4545 | 4545 | 4545 | 4545 | 0 |
| 439 | 20241127 | 114500 | 588179045 | 4545 | 4545 | 4545 | 4545 | 0 |
| 440 | 20241127 | 114400 | 588179045 | 4545 | 4545 | 4545 | 4545 | 3 |
| 441 | 20241127 | 114300 | 588165410 | 4525 | 4525 | 4525 | 4525 | 0 |
| 442 | 20241127 | 114200 | 588165410 | 4525 | 4525 | 4525 | 4525 | 0 |
| 443 | 20241127 | 114100 | 588165410 | 4525 | 4525 | 4525 | 4525 | 0 |
| 444 | 20241127 | 114000 | 588165410 | 4525 | 4545 | 4545 | 4525 | 441 |
| 445 | 20241127 | 113900 | 586161085 | 4525 | 4545 | 4545 | 4525 | 1858 |
| 446 | 20241127 | 113800 | 577750500 | 4545 | 4545 | 4545 | 4545 | 0 |
| 447 | 20241127 | 113700 | 577750500 | 4545 | 4545 | 4545 | 4545 | 0 |
| 448 | 20241127 | 113600 | 577750500 | 4545 | 4545 | 4545 | 4545 | 0 |
| 449 | 20241127 | 113500 | 577750500 | 4545 | 4530 | 4545 | 4530 | 2 |
| 450 | 20241127 | 113400 | 577741425 | 4535 | 4545 | 4545 | 4535 | 581 |
| 451 | 20241127 | 113300 | 575104280 | 4545 | 4545 | 4545 | 4545 | 0 |
| 452 | 20241127 | 113200 | 575104280 | 4545 | 4550 | 4550 | 4545 | 354 |
| 453 | 20241127 | 113100 | 573493950 | 4545 | 4545 | 4545 | 4545 | 161 |
| 454 | 20241127 | 113000 | 572762205 | 4550 | 4545 | 4550 | 4545 | 401 |
| 455 | 20241127 | 112900 | 570938375 | 4545 | 4540 | 4545 | 4540 | 26 |
| 456 | 20241127 | 112800 | 570820210 | 4540 | 4540 | 4540 | 4540 | 0 |
| 457 | 20241127 | 112700 | 570820210 | 4540 | 4540 | 4545 | 4540 | 652 |
| 458 | 20241127 | 112600 | 567859855 | 4540 | 4550 | 4550 | 4540 | 220 |
| 459 | 20241127 | 112500 | 566861045 | 4550 | 4550 | 4550 | 4550 | 249 |
| 460 | 20241127 | 112400 | 565728095 | 4550 | 4550 | 4550 | 4550 | 0 |
| 461 | 20241127 | 112300 | 565728095 | 4550 | 4550 | 4550 | 4550 | 50 |
| 462 | 20241127 | 112200 | 565500595 | 4540 | 4540 | 4540 | 4540 | 89 |
| 463 | 20241127 | 112100 | 565096535 | 4535 | 4535 | 4535 | 4535 | 10 |
| 464 | 20241127 | 112000 | 565051185 | 4535 | 4540 | 4540 | 4535 | 113 |
| 465 | 20241127 | 111900 | 564538170 | 4550 | 4550 | 4550 | 4550 | 50 |
| 466 | 20241127 | 111800 | 564310670 | 4550 | 4545 | 4550 | 4545 | 13 |
| 467 | 20241127 | 111700 | 564251580 | 4555 | 4555 | 4555 | 4555 | 0 |
| 468 | 20241127 | 111600 | 564251580 | 4555 | 4545 | 4555 | 4545 | 56 |
| 469 | 20241127 | 111500 | 563996605 | 4540 | 4540 | 4540 | 4540 | 1 |
| 470 | 20241127 | 111400 | 563992065 | 4540 | 4540 | 4540 | 4540 | 33 |
| 471 | 20241127 | 111300 | 563842245 | 4540 | 4545 | 4545 | 4540 | 52 |
| 472 | 20241127 | 111200 | 563606145 | 4555 | 4540 | 4555 | 4540 | 42 |
| 473 | 20241127 | 111100 | 563415350 | 4540 | 4535 | 4540 | 4535 | 318 |
| 474 | 20241127 | 111000 | 561971640 | 4540 | 4540 | 4540 | 4540 | 32 |
| 475 | 20241127 | 110900 | 561826360 | 4540 | 4540 | 4540 | 4540 | 12 |
| 476 | 20241127 | 110800 | 561771880 | 4540 | 4540 | 4540 | 4540 | 0 |
| 477 | 20241127 | 110700 | 561771880 | 4540 | 4540 | 4540 | 4540 | 0 |
| 478 | 20241127 | 110600 | 561771880 | 4540 | 4540 | 4540 | 4535 | 2375 |
| 479 | 20241127 | 110500 | 550993045 | 4540 | 4540 | 4540 | 4540 | 62 |
| 480 | 20241127 | 110400 | 550711565 | 4555 | 4550 | 4555 | 4540 | 1006 |
| 481 | 20241127 | 110300 | 546134250 | 4550 | 4550 | 4550 | 4550 | 0 |
| 482 | 20241127 | 110200 | 546134250 | 4550 | 4540 | 4550 | 4540 | 797 |
| 483 | 20241127 | 110100 | 542509685 | 4540 | 4540 | 4540 | 4540 | 1500 |
| 484 | 20241127 | 110000 | 535699685 | 4540 | 4525 | 4540 | 4525 | 2 |
| 485 | 20241127 | 105900 | 535690620 | 4540 | 4540 | 4540 | 4540 | 301 |
| 486 | 20241127 | 105800 | 534324080 | 4525 | 4540 | 4540 | 4525 | 11 |
| 487 | 20241127 | 105700 | 534274290 | 4540 | 4540 | 4540 | 4540 | 100 |
| 488 | 20241127 | 105600 | 533820290 | 4540 | 4525 | 4540 | 4525 | 261 |
| 489 | 20241127 | 105500 | 532636635 | 4535 | 4535 | 4535 | 4530 | 30 |
| 490 | 20241127 | 105400 | 532500675 | 4530 | 4525 | 4535 | 4525 | 667 |
| 491 | 20241127 | 105300 | 529479165 | 4525 | 4525 | 4525 | 4525 | 810 |
| 492 | 20241127 | 105200 | 525813915 | 4520 | 4525 | 4525 | 4520 | 33 |
| 493 | 20241127 | 105100 | 525664745 | 4525 | 4525 | 4525 | 4525 | 0 |
| 494 | 20241127 | 105000 | 525664745 | 4525 | 4525 | 4525 | 4525 | 1 |
| 495 | 20241127 | 104900 | 525660220 | 4520 | 4520 | 4520 | 4520 | 30 |
| 496 | 20241127 | 104800 | 525524620 | 4520 | 4520 | 4520 | 4520 | 30 |
| 497 | 20241127 | 104700 | 525389020 | 4525 | 4525 | 4525 | 4525 | 1 |
| 498 | 20241127 | 104600 | 525384495 | 4520 | 4520 | 4520 | 4520 | 0 |
| 499 | 20241127 | 104500 | 525384495 | 4520 | 4525 | 4525 | 4520 | 23 |
| 500 | 20241127 | 104400 | 525280530 | 4520 | 4520 | 4520 | 4520 | 1610 |
| 501 | 20241127 | 104300 | 518003330 | 4520 | 4520 | 4520 | 4520 | 2007 |
| 502 | 20241127 | 104200 | 508931690 | 4515 | 4515 | 4520 | 4515 | 3180 |
| 503 | 20241127 | 104100 | 494573970 | 4515 | 4515 | 4515 | 4515 | 200 |
| 504 | 20241127 | 104000 | 493670970 | 4520 | 4520 | 4520 | 4520 | 0 |
| 505 | 20241127 | 103900 | 493670970 | 4520 | 4515 | 4520 | 4515 | 476 |
| 506 | 20241127 | 103800 | 491521825 | 4515 | 4515 | 4515 | 4515 | 50 |
| 507 | 20241127 | 103700 | 491296075 | 4515 | 4510 | 4515 | 4510 | 1012 |
| 508 | 20241127 | 103600 | 486729400 | 4515 | 4515 | 4515 | 4515 | 51 |
| 509 | 20241127 | 103500 | 486499135 | 4520 | 4520 | 4520 | 4520 | 0 |
| 510 | 20241127 | 103400 | 486499135 | 4520 | 4515 | 4520 | 4515 | 977 |
| 511 | 20241127 | 103300 | 482087480 | 4520 | 4520 | 4520 | 4520 | 0 |
| 512 | 20241127 | 103200 | 482087480 | 4520 | 4520 | 4520 | 4520 | 100 |
| 513 | 20241127 | 103100 | 481635480 | 4520 | 4520 | 4520 | 4520 | 2 |
| 514 | 20241127 | 103000 | 481626440 | 4520 | 4520 | 4520 | 4520 | 100 |
| 515 | 20241127 | 102900 | 481174440 | 4520 | 4520 | 4520 | 4520 | 0 |
| 516 | 20241127 | 102800 | 481174440 | 4520 | 4520 | 4520 | 4520 | 0 |
| 517 | 20241127 | 102700 | 481174440 | 4520 | 4520 | 4520 | 4515 | 533 |
| 518 | 20241127 | 102600 | 478765285 | 4520 | 4515 | 4520 | 4515 | 3 |
| 519 | 20241127 | 102500 | 478751735 | 4515 | 4520 | 4520 | 4515 | 14 |
| 520 | 20241127 | 102400 | 478688475 | 4520 | 4520 | 4520 | 4520 | 0 |
| 521 | 20241127 | 102300 | 478688475 | 4520 | 4520 | 4520 | 4520 | 5 |
| 522 | 20241127 | 102200 | 478665875 | 4525 | 4520 | 4525 | 4520 | 67 |
| 523 | 20241127 | 102100 | 478363030 | 4520 | 4520 | 4520 | 4520 | 0 |
| 524 | 20241127 | 102000 | 478363030 | 4520 | 4520 | 4520 | 4520 | 34 |
| 525 | 20241127 | 101900 | 478209350 | 4525 | 4520 | 4525 | 4520 | 974 |
| 526 | 20241127 | 101800 | 473806865 | 4530 | 4530 | 4530 | 4530 | 6 |
| 527 | 20241127 | 101700 | 473779685 | 4530 | 4530 | 4530 | 4530 | 1 |
| 528 | 20241127 | 101600 | 473775155 | 4520 | 4520 | 4520 | 4520 | 10 |
| 529 | 20241127 | 101500 | 473729955 | 4530 | 4530 | 4530 | 4530 | 0 |
| 530 | 20241127 | 101400 | 473729955 | 4530 | 4530 | 4530 | 4530 | 272 |
| 531 | 20241127 | 101300 | 472497795 | 4530 | 4530 | 4530 | 4530 | 0 |
| 532 | 20241127 | 101200 | 472497795 | 4530 | 4530 | 4530 | 4530 | 8 |
| 533 | 20241127 | 101100 | 472461555 | 4520 | 4525 | 4530 | 4520 | 77 |
| 534 | 20241127 | 101000 | 472112950 | 4525 | 4525 | 4525 | 4525 | 0 |
| 535 | 20241127 | 100900 | 472112950 | 4525 | 4525 | 4525 | 4525 | 5 |
| 536 | 20241127 | 100800 | 472090325 | 4530 | 4530 | 4530 | 4515 | 270 |
| 537 | 20241127 | 100700 | 470870325 | 4520 | 4520 | 4520 | 4520 | 50 |
| 538 | 20241127 | 100600 | 470644325 | 4520 | 4520 | 4520 | 4515 | 1070 |
| 539 | 20241127 | 100500 | 465807930 | 4520 | 4520 | 4520 | 4520 | 1201 |
| 540 | 20241127 | 100400 | 460379410 | 4520 | 4520 | 4520 | 4520 | 2 |
| 541 | 20241127 | 100300 | 460370370 | 4520 | 4520 | 4520 | 4520 | 0 |
| 542 | 20241127 | 100200 | 460370370 | 4520 | 4515 | 4520 | 4510 | 4644 |
| 543 | 20241127 | 100100 | 439406595 | 4505 | 4505 | 4505 | 4505 | 2 |
| 544 | 20241127 | 100000 | 439397585 | 4505 | 4510 | 4510 | 4505 | 66 |
| 545 | 20241127 | 095900 | 439100025 | 4510 | 4510 | 4510 | 4510 | 0 |
| 546 | 20241127 | 095800 | 439100025 | 4510 | 4515 | 4515 | 4510 | 34 |
| 547 | 20241127 | 095700 | 438946670 | 4515 | 4515 | 4515 | 4515 | 1 |
| 548 | 20241127 | 095600 | 438942155 | 4510 | 4505 | 4510 | 4505 | 1250 |
| 549 | 20241127 | 095500 | 433307155 | 4505 | 4505 | 4505 | 4505 | 0 |
| 550 | 20241127 | 095400 | 433307155 | 4505 | 4505 | 4505 | 4505 | 274 |
| 551 | 20241127 | 095300 | 432072785 | 4505 | 4505 | 4505 | 4505 | 10 |
| 552 | 20241127 | 095200 | 432027735 | 4510 | 4505 | 4510 | 4505 | 547 |
| 553 | 20241127 | 095100 | 429560875 | 4500 | 4510 | 4510 | 4500 | 3105 |
| 554 | 20241127 | 095000 | 415583055 | 4515 | 4510 | 4515 | 4505 | 362 |
| 555 | 20241127 | 094900 | 413951210 | 4510 | 4510 | 4510 | 4510 | 958 |
| 556 | 20241127 | 094800 | 409630630 | 4510 | 4515 | 4515 | 4510 | 4290 |
| 557 | 20241127 | 094700 | 390281535 | 4520 | 4520 | 4520 | 4520 | 0 |
| 558 | 20241127 | 094600 | 390281535 | 4520 | 4520 | 4520 | 4520 | 0 |
| 559 | 20241127 | 094500 | 390281535 | 4520 | 4515 | 4520 | 4515 | 2302 |
| 560 | 20241127 | 094400 | 379888000 | 4520 | 4525 | 4530 | 4520 | 4253 |
| 561 | 20241127 | 094300 | 360654040 | 4525 | 4540 | 4540 | 4525 | 3582 |
| 562 | 20241127 | 094200 | 344437090 | 4540 | 4540 | 4540 | 4530 | 1040 |
| 563 | 20241127 | 094100 | 339724135 | 4535 | 4535 | 4535 | 4535 | 448 |
| 564 | 20241127 | 094000 | 337692455 | 4535 | 4535 | 4535 | 4535 | 313 |
| 565 | 20241127 | 093900 | 336273000 | 4530 | 4540 | 4540 | 4530 | 22 |
| 566 | 20241127 | 093800 | 336173320 | 4535 | 4535 | 4535 | 4535 | 0 |
| 567 | 20241127 | 093700 | 336173320 | 4535 | 4545 | 4545 | 4535 | 4520 |
| 568 | 20241127 | 093600 | 315650080 | 4545 | 4555 | 4555 | 4545 | 3220 |
| 569 | 20241127 | 093500 | 300998425 | 4555 | 4555 | 4555 | 4555 | 383 |
| 570 | 20241127 | 093400 | 299253860 | 4570 | 4560 | 4570 | 4560 | 200 |
| 571 | 20241127 | 093300 | 298340260 | 4575 | 4575 | 4575 | 4575 | 0 |
| 572 | 20241127 | 093200 | 298340260 | 4575 | 4575 | 4575 | 4575 | 1 |
| 573 | 20241127 | 093100 | 298335685 | 4555 | 4565 | 4565 | 4555 | 279 |
| 574 | 20241127 | 093000 | 297064050 | 4570 | 4545 | 4570 | 4545 | 1141 |
| 575 | 20241127 | 092900 | 291850310 | 4545 | 4570 | 4570 | 4545 | 1342 |
| 576 | 20241127 | 092800 | 285717420 | 4570 | 4560 | 4570 | 4550 | 389 |
| 577 | 20241127 | 092700 | 283942160 | 4550 | 4570 | 4570 | 4550 | 1521 |
| 578 | 20241127 | 092600 | 277012215 | 4560 | 4560 | 4560 | 4560 | 787 |
| 579 | 20241127 | 092500 | 273423495 | 4560 | 4570 | 4570 | 4560 | 3960 |
| 580 | 20241127 | 092400 | 255345450 | 4575 | 4575 | 4575 | 4565 | 4384 |
| 581 | 20241127 | 092300 | 235290650 | 4575 | 4560 | 4575 | 4560 | 1080 |
| 582 | 20241127 | 092200 | 230365835 | 4560 | 4580 | 4580 | 4560 | 2555 |
| 583 | 20241127 | 092100 | 218678065 | 4590 | 4590 | 4590 | 4555 | 1751 |
| 584 | 20241127 | 092000 | 210665675 | 4595 | 4575 | 4595 | 4565 | 7321 |
| 585 | 20241127 | 091900 | 177070700 | 4575 | 4580 | 4580 | 4550 | 1462 |
| 586 | 20241127 | 091800 | 170418220 | 4575 | 4555 | 4575 | 4555 | 143 |
| 587 | 20241127 | 091700 | 169766815 | 4590 | 4545 | 4590 | 4545 | 10000 |
| 588 | 20241127 | 091600 | 124021815 | 4515 | 4520 | 4580 | 4515 | 11236 |
| 589 | 20241127 | 091500 | 72837100 | 4520 | 4520 | 4520 | 4520 | 0 |
| 590 | 20241127 | 091400 | 72837100 | 4520 | 4520 | 4520 | 4520 | 121 |
| 591 | 20241127 | 091300 | 72290180 | 4520 | 4530 | 4545 | 4520 | 68 |
| 592 | 20241127 | 091200 | 71982055 | 4535 | 4535 | 4535 | 4535 | 2663 |
| 593 | 20241127 | 091100 | 59905350 | 4535 | 4535 | 4535 | 4535 | 15 |
| 594 | 20241127 | 091000 | 59837325 | 4535 | 4535 | 4535 | 4535 | 22 |
| 595 | 20241127 | 090900 | 59737555 | 4535 | 4520 | 4535 | 4515 | 5974 |
| 596 | 20241127 | 090800 | 32728970 | 4545 | 4540 | 4545 | 4525 | 1448 |
| 597 | 20241127 | 090700 | 26176440 | 4530 | 4545 | 4545 | 4530 | 184 |
| 598 | 20241127 | 090600 | 25342890 | 4545 | 4545 | 4545 | 4545 | 80 |
| 599 | 20241127 | 090500 | 24979290 | 4550 | 4520 | 4550 | 4520 | 12 |
| 600 | 20241127 | 090400 | 24925020 | 4550 | 4550 | 4550 | 4550 | 0 |
| 601 | 20241127 | 090300 | 24925020 | 4550 | 4540 | 4550 | 4515 | 2960 |
| 602 | 20241127 | 090200 | 11538750 | 4550 | 4540 | 4560 | 4520 | 106 |
| 603 | 20241127 | 090100 | 11056545 | 4500 | 4530 | 4530 | 4500 | 1780 |
| 604 | 20241127 | 090000 | 3021230 | 4530 | 4510 | 4530 | 4510 | 668 |