30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241128 | 191100 | 4014223530 | 6550 | 6550 | 6550 | 6550 | 30614 |
| 3 | 20241128 | 191000 | 4014223530 | 6550 | 6550 | 6550 | 6550 | 0 |
| 4 | 20241128 | 190900 | 4014223530 | 6550 | 6550 | 6550 | 6550 | 0 |
| 5 | 20241128 | 190800 | 4014223530 | 6550 | 6550 | 6550 | 6550 | 0 |
| 6 | 20241128 | 190700 | 4014223530 | 6550 | 6550 | 6550 | 6550 | 0 |
| 7 | 20241128 | 190600 | 4014223530 | 6550 | 6550 | 6550 | 6550 | 0 |
| 8 | 20241128 | 190500 | 4014223530 | 6550 | 6550 | 6550 | 6550 | 0 |
| 9 | 20241128 | 190400 | 4014223530 | 6550 | 6550 | 6550 | 6550 | 0 |
| 10 | 20241128 | 190300 | 4014223530 | 6550 | 6550 | 6550 | 6550 | 0 |
| 11 | 20241128 | 190200 | 4014223530 | 6550 | 6550 | 6550 | 6550 | 0 |
| 12 | 20241128 | 190100 | 4014223530 | 6550 | 6550 | 6550 | 6550 | 0 |
| 13 | 20241128 | 190000 | 4014223530 | 6550 | 6550 | 6550 | 6550 | 0 |
| 14 | 20241128 | 185900 | 4014223530 | 6550 | 6550 | 6550 | 6550 | 0 |
| 15 | 20241128 | 185800 | 4014223530 | 6550 | 6550 | 6550 | 6550 | 0 |
| 16 | 20241128 | 185700 | 4014223530 | 6550 | 6550 | 6550 | 6550 | 0 |
| 17 | 20241128 | 185600 | 4014223530 | 6550 | 6550 | 6550 | 6550 | 0 |
| 18 | 20241128 | 185500 | 4014223530 | 6550 | 6550 | 6550 | 6550 | 0 |
| 19 | 20241128 | 185400 | 4014223530 | 6550 | 6550 | 6550 | 6550 | 0 |
| 20 | 20241128 | 185300 | 4014223530 | 6550 | 6550 | 6550 | 6550 | 0 |
| 21 | 20241128 | 185200 | 4014223530 | 6550 | 6550 | 6550 | 6550 | 0 |
| 22 | 20241128 | 185100 | 4014223530 | 6550 | 6550 | 6550 | 6550 | 0 |
| 23 | 20241128 | 185000 | 4014223530 | 6550 | 6550 | 6550 | 6550 | 0 |
| 24 | 20241128 | 184900 | 4014223530 | 6550 | 6550 | 6550 | 6550 | 0 |
| 25 | 20241128 | 184800 | 4014223530 | 6550 | 6550 | 6550 | 6550 | 0 |
| 26 | 20241128 | 184700 | 4014223530 | 6550 | 6550 | 6550 | 6550 | 0 |
| 27 | 20241128 | 184600 | 4014223530 | 6550 | 6550 | 6550 | 6550 | 0 |
| 28 | 20241128 | 184500 | 4014223530 | 6550 | 6550 | 6550 | 6550 | 0 |
| 29 | 20241128 | 184400 | 4014223530 | 6550 | 6550 | 6550 | 6550 | 0 |
| 30 | 20241128 | 184300 | 4014223530 | 6550 | 6550 | 6550 | 6550 | 0 |
| 31 | 20241128 | 184200 | 4014223530 | 6550 | 6550 | 6550 | 6550 | 0 |
| 32 | 20241128 | 184100 | 4014223530 | 6550 | 6550 | 6550 | 6550 | 30614 |
| 33 | 20241128 | 184000 | 4014223530 | 6550 | 6550 | 6550 | 6550 | 0 |
| 34 | 20241128 | 183900 | 4014223530 | 6550 | 6550 | 6550 | 6550 | 0 |
| 35 | 20241128 | 183800 | 4014223530 | 6550 | 6550 | 6550 | 6550 | 0 |
| 36 | 20241128 | 183700 | 4014223530 | 6550 | 6550 | 6550 | 6550 | 0 |
| 37 | 20241128 | 183600 | 4014223530 | 6550 | 6550 | 6550 | 6550 | 0 |
| 38 | 20241128 | 183500 | 4014223530 | 6550 | 6550 | 6550 | 6550 | 0 |
| 39 | 20241128 | 183400 | 4014223530 | 6550 | 6550 | 6550 | 6550 | 0 |
| 40 | 20241128 | 183300 | 4014223530 | 6550 | 6550 | 6550 | 6550 | 0 |
| 41 | 20241128 | 183200 | 4014223530 | 6550 | 6550 | 6550 | 6550 | 0 |
| 42 | 20241128 | 183100 | 4014223530 | 6550 | 6550 | 6550 | 6550 | 0 |
| 43 | 20241128 | 183000 | 4014223530 | 6550 | 6550 | 6550 | 6550 | 0 |
| 44 | 20241128 | 182900 | 4014223530 | 6550 | 6550 | 6550 | 6550 | 0 |
| 45 | 20241128 | 182800 | 4014223530 | 6550 | 6550 | 6550 | 6550 | 0 |
| 46 | 20241128 | 182700 | 4014223530 | 6550 | 6550 | 6550 | 6550 | 0 |
| 47 | 20241128 | 182600 | 4014223530 | 6550 | 6550 | 6550 | 6550 | 0 |
| 48 | 20241128 | 182500 | 4014223530 | 6550 | 6550 | 6550 | 6550 | 0 |
| 49 | 20241128 | 182400 | 4014223530 | 6550 | 6550 | 6550 | 6550 | 0 |
| 50 | 20241128 | 182300 | 4014223530 | 6550 | 6550 | 6550 | 6550 | 0 |
| 51 | 20241128 | 182200 | 4014223530 | 6550 | 6550 | 6550 | 6550 | 0 |
| 52 | 20241128 | 182100 | 4014223530 | 6550 | 6550 | 6550 | 6550 | 0 |
| 53 | 20241128 | 182000 | 4014223530 | 6550 | 6550 | 6550 | 6550 | 0 |
| 54 | 20241128 | 181900 | 4014223530 | 6550 | 6550 | 6550 | 6550 | 0 |
| 55 | 20241128 | 181800 | 4014223530 | 6550 | 6550 | 6550 | 6550 | 0 |
| 56 | 20241128 | 181700 | 4014223530 | 6550 | 6550 | 6550 | 6550 | 0 |
| 57 | 20241128 | 181600 | 4014223530 | 6550 | 6550 | 6550 | 6550 | 0 |
| 58 | 20241128 | 181500 | 4014223530 | 6550 | 6550 | 6550 | 6550 | 0 |
| 59 | 20241128 | 181400 | 4014223530 | 6550 | 6550 | 6550 | 6550 | 0 |
| 60 | 20241128 | 181300 | 4014223530 | 6550 | 6550 | 6550 | 6550 | 0 |
| 61 | 20241128 | 181200 | 4014223530 | 6550 | 6550 | 6550 | 6550 | 0 |
| 62 | 20241128 | 181100 | 4014223530 | 6550 | 6550 | 6550 | 6550 | 30614 |
| 63 | 20241128 | 181000 | 4014223530 | 6550 | 6550 | 6550 | 6550 | 0 |
| 64 | 20241128 | 180900 | 4014223530 | 6550 | 6550 | 6550 | 6550 | 0 |
| 65 | 20241128 | 180800 | 4014223530 | 6550 | 6550 | 6550 | 6550 | 0 |
| 66 | 20241128 | 180700 | 4014223530 | 6550 | 6550 | 6550 | 6550 | 0 |
| 67 | 20241128 | 180600 | 4014223530 | 6550 | 6550 | 6550 | 6550 | 0 |
| 68 | 20241128 | 180500 | 4014223530 | 6550 | 6550 | 6550 | 6550 | 0 |
| 69 | 20241128 | 180400 | 4014223530 | 6550 | 6550 | 6550 | 6550 | 0 |
| 70 | 20241128 | 180300 | 4014223530 | 6550 | 6550 | 6550 | 6550 | 0 |
| 71 | 20241128 | 180200 | 4014223530 | 6550 | 6550 | 6550 | 6550 | 0 |
| 72 | 20241128 | 180100 | 4014223530 | 6550 | 6550 | 6550 | 6550 | 0 |
| 73 | 20241128 | 180000 | 4014223530 | 6550 | 6550 | 6550 | 6550 | 0 |
| 74 | 20241128 | 175900 | 4014223530 | 6550 | 6550 | 6550 | 6550 | 0 |
| 75 | 20241128 | 175800 | 4014223530 | 6550 | 6550 | 6550 | 6550 | 0 |
| 76 | 20241128 | 175700 | 4014223530 | 6550 | 6550 | 6550 | 6550 | 0 |
| 77 | 20241128 | 175600 | 4014223530 | 6550 | 6550 | 6550 | 6550 | 0 |
| 78 | 20241128 | 175500 | 4014223530 | 6550 | 6550 | 6550 | 6550 | 0 |
| 79 | 20241128 | 175400 | 4014223530 | 6550 | 6550 | 6550 | 6550 | 0 |
| 80 | 20241128 | 175300 | 4014223530 | 6550 | 6550 | 6550 | 6550 | 0 |
| 81 | 20241128 | 175200 | 4014223530 | 6550 | 6550 | 6550 | 6550 | 0 |
| 82 | 20241128 | 175100 | 4014223530 | 6550 | 6550 | 6550 | 6550 | 0 |
| 83 | 20241128 | 175000 | 4014223530 | 6550 | 6550 | 6550 | 6550 | 0 |
| 84 | 20241128 | 174900 | 4014223530 | 6550 | 6550 | 6550 | 6550 | 0 |
| 85 | 20241128 | 174800 | 4014223530 | 6550 | 6550 | 6550 | 6550 | 0 |
| 86 | 20241128 | 174700 | 4014223530 | 6550 | 6550 | 6550 | 6550 | 0 |
| 87 | 20241128 | 174600 | 4014223530 | 6550 | 6550 | 6550 | 6550 | 0 |
| 88 | 20241128 | 174500 | 4014223530 | 6550 | 6550 | 6550 | 6550 | 0 |
| 89 | 20241128 | 174400 | 4014223530 | 6550 | 6550 | 6550 | 6550 | 0 |
| 90 | 20241128 | 174300 | 4014223530 | 6550 | 6550 | 6550 | 6550 | 0 |
| 91 | 20241128 | 174200 | 4014223530 | 6550 | 6550 | 6550 | 6550 | 0 |
| 92 | 20241128 | 174100 | 4014223530 | 6550 | 6550 | 6550 | 6550 | 30614 |
| 93 | 20241128 | 174000 | 4014223530 | 6550 | 6550 | 6550 | 6550 | 0 |
| 94 | 20241128 | 173900 | 4014223530 | 6550 | 6550 | 6550 | 6550 | 0 |
| 95 | 20241128 | 173800 | 4014223530 | 6550 | 6550 | 6550 | 6550 | 0 |
| 96 | 20241128 | 173700 | 4014223530 | 6550 | 6550 | 6550 | 6550 | 0 |
| 97 | 20241128 | 173600 | 4014223530 | 6550 | 6550 | 6550 | 6550 | 0 |
| 98 | 20241128 | 173500 | 4014223530 | 6550 | 6550 | 6550 | 6550 | 0 |
| 99 | 20241128 | 173400 | 4014223530 | 6550 | 6550 | 6550 | 6550 | 0 |
| 100 | 20241128 | 173300 | 4014223530 | 6550 | 6550 | 6550 | 6550 | 0 |
| 101 | 20241128 | 173200 | 4014223530 | 6550 | 6550 | 6550 | 6550 | 0 |
| 102 | 20241128 | 173100 | 4014223530 | 6550 | 6550 | 6550 | 6550 | 0 |
| 103 | 20241128 | 173000 | 4014223530 | 6550 | 6550 | 6550 | 6550 | 0 |
| 104 | 20241128 | 172900 | 4014223530 | 6550 | 6550 | 6550 | 6550 | 0 |
| 105 | 20241128 | 172800 | 4014223530 | 6550 | 6550 | 6550 | 6550 | 0 |
| 106 | 20241128 | 172700 | 4014223530 | 6550 | 6550 | 6550 | 6550 | 0 |
| 107 | 20241128 | 172600 | 4014223530 | 6550 | 6550 | 6550 | 6550 | 0 |
| 108 | 20241128 | 172500 | 4014223530 | 6550 | 6550 | 6550 | 6550 | 0 |
| 109 | 20241128 | 172400 | 4014223530 | 6550 | 6550 | 6550 | 6550 | 0 |
| 110 | 20241128 | 172300 | 4014223530 | 6550 | 6550 | 6550 | 6550 | 0 |
| 111 | 20241128 | 172200 | 4014223530 | 6550 | 6550 | 6550 | 6550 | 0 |
| 112 | 20241128 | 172100 | 4014223530 | 6550 | 6550 | 6550 | 6550 | 0 |
| 113 | 20241128 | 172000 | 4014223530 | 6550 | 6550 | 6550 | 6550 | 0 |
| 114 | 20241128 | 171900 | 4014223530 | 6550 | 6550 | 6550 | 6550 | 0 |
| 115 | 20241128 | 171800 | 4014223530 | 6550 | 6550 | 6550 | 6550 | 0 |
| 116 | 20241128 | 171700 | 4014223530 | 6550 | 6550 | 6550 | 6550 | 0 |
| 117 | 20241128 | 171600 | 4014223530 | 6550 | 6550 | 6550 | 6550 | 0 |
| 118 | 20241128 | 171500 | 4014223530 | 6550 | 6550 | 6550 | 6550 | 0 |
| 119 | 20241128 | 171400 | 4014223530 | 6550 | 6550 | 6550 | 6550 | 0 |
| 120 | 20241128 | 171300 | 4014223530 | 6550 | 6550 | 6550 | 6550 | 0 |
| 121 | 20241128 | 171200 | 4014223530 | 6550 | 6550 | 6550 | 6550 | 0 |
| 122 | 20241128 | 171100 | 4014223530 | 6550 | 6550 | 6550 | 6550 | 30614 |
| 123 | 20241128 | 171000 | 4014223530 | 6550 | 6550 | 6550 | 6550 | 0 |
| 124 | 20241128 | 170900 | 4014223530 | 6550 | 6550 | 6550 | 6550 | 0 |
| 125 | 20241128 | 170800 | 4014223530 | 6550 | 6550 | 6550 | 6550 | 0 |
| 126 | 20241128 | 170700 | 4014223530 | 6550 | 6550 | 6550 | 6550 | 0 |
| 127 | 20241128 | 170600 | 4014223530 | 6550 | 6550 | 6550 | 6550 | 0 |
| 128 | 20241128 | 170500 | 4014223530 | 6550 | 6550 | 6550 | 6550 | 0 |
| 129 | 20241128 | 170400 | 4014223530 | 6550 | 6550 | 6550 | 6550 | 0 |
| 130 | 20241128 | 170300 | 4014223530 | 6550 | 6550 | 6550 | 6550 | 0 |
| 131 | 20241128 | 170200 | 4014223530 | 6550 | 6550 | 6550 | 6550 | 0 |
| 132 | 20241128 | 170100 | 4014223530 | 6550 | 6550 | 6550 | 6550 | 0 |
| 133 | 20241128 | 170000 | 4014223530 | 6550 | 6550 | 6550 | 6550 | 0 |
| 134 | 20241128 | 165900 | 4014223530 | 6550 | 6550 | 6550 | 6550 | 0 |
| 135 | 20241128 | 165800 | 4014223530 | 6550 | 6550 | 6550 | 6550 | 0 |
| 136 | 20241128 | 165700 | 4014223530 | 6550 | 6550 | 6550 | 6550 | 0 |
| 137 | 20241128 | 165600 | 4014223530 | 6550 | 6550 | 6550 | 6550 | 0 |
| 138 | 20241128 | 165500 | 4014223530 | 6550 | 6550 | 6550 | 6550 | 0 |
| 139 | 20241128 | 165400 | 4014223530 | 6550 | 6550 | 6550 | 6550 | 0 |
| 140 | 20241128 | 165300 | 4014223530 | 6550 | 6550 | 6550 | 6550 | 0 |
| 141 | 20241128 | 165200 | 4014223530 | 6550 | 6550 | 6550 | 6550 | 0 |
| 142 | 20241128 | 165100 | 4014223530 | 6550 | 6550 | 6550 | 6550 | 0 |
| 143 | 20241128 | 165000 | 4014223530 | 6550 | 6550 | 6550 | 6550 | 0 |
| 144 | 20241128 | 164900 | 4014223530 | 6550 | 6550 | 6550 | 6550 | 0 |
| 145 | 20241128 | 164800 | 4014223530 | 6550 | 6550 | 6550 | 6550 | 0 |
| 146 | 20241128 | 164700 | 4014223530 | 6550 | 6550 | 6550 | 6550 | 0 |
| 147 | 20241128 | 164600 | 4014223530 | 6550 | 6550 | 6550 | 6550 | 0 |
| 148 | 20241128 | 164500 | 4014223530 | 6550 | 6550 | 6550 | 6550 | 0 |
| 149 | 20241128 | 164400 | 4014223530 | 6550 | 6550 | 6550 | 6550 | 0 |
| 150 | 20241128 | 164300 | 4014223530 | 6550 | 6550 | 6550 | 6550 | 0 |
| 151 | 20241128 | 164200 | 4014223530 | 6550 | 6550 | 6550 | 6550 | 0 |
| 152 | 20241128 | 164100 | 4014223530 | 6550 | 6550 | 6550 | 6550 | 30614 |
| 153 | 20241128 | 164000 | 4014223530 | 6550 | 6550 | 6550 | 6550 | 0 |
| 154 | 20241128 | 163900 | 4014223530 | 6550 | 6550 | 6550 | 6550 | 0 |
| 155 | 20241128 | 163800 | 4014223530 | 6550 | 6550 | 6550 | 6550 | 0 |
| 156 | 20241128 | 163700 | 4014223530 | 6550 | 6550 | 6550 | 6550 | 0 |
| 157 | 20241128 | 163600 | 4014223530 | 6550 | 6550 | 6550 | 6550 | 0 |
| 158 | 20241128 | 163500 | 4014223530 | 6550 | 6550 | 6550 | 6550 | 0 |
| 159 | 20241128 | 163400 | 4014223530 | 6550 | 6550 | 6550 | 6550 | 0 |
| 160 | 20241128 | 163300 | 4014223530 | 6550 | 6550 | 6550 | 6550 | 0 |
| 161 | 20241128 | 163200 | 4014223530 | 6550 | 6550 | 6550 | 6550 | 0 |
| 162 | 20241128 | 163100 | 4014223530 | 6550 | 6550 | 6550 | 6550 | 0 |
| 163 | 20241128 | 163000 | 4014223530 | 6550 | 6550 | 6550 | 6550 | 0 |
| 164 | 20241128 | 162900 | 4014223530 | 6550 | 6550 | 6550 | 6550 | 0 |
| 165 | 20241128 | 162800 | 4014223530 | 6550 | 6550 | 6550 | 6550 | 0 |
| 166 | 20241128 | 162700 | 4014223530 | 6550 | 6550 | 6550 | 6550 | 0 |
| 167 | 20241128 | 162600 | 4014223530 | 6550 | 6550 | 6550 | 6550 | 0 |
| 168 | 20241128 | 162500 | 4014223530 | 6550 | 6550 | 6550 | 6550 | 0 |
| 169 | 20241128 | 162400 | 4014223530 | 6550 | 6550 | 6550 | 6550 | 0 |
| 170 | 20241128 | 162300 | 4014223530 | 6550 | 6550 | 6550 | 6550 | 0 |
| 171 | 20241128 | 162200 | 4014223530 | 6550 | 6550 | 6550 | 6550 | 0 |
| 172 | 20241128 | 162100 | 4014223530 | 6550 | 6550 | 6550 | 6550 | 0 |
| 173 | 20241128 | 162000 | 4014223530 | 6550 | 6550 | 6550 | 6550 | 0 |
| 174 | 20241128 | 161900 | 4014223530 | 6550 | 6550 | 6550 | 6550 | 0 |
| 175 | 20241128 | 161800 | 4014223530 | 6550 | 6550 | 6550 | 6550 | 0 |
| 176 | 20241128 | 161700 | 4014223530 | 6550 | 6550 | 6550 | 6550 | 0 |
| 177 | 20241128 | 161600 | 4014223530 | 6550 | 6550 | 6550 | 6550 | 0 |
| 178 | 20241128 | 161500 | 4014223530 | 6550 | 6550 | 6550 | 6550 | 0 |
| 179 | 20241128 | 161400 | 4014223530 | 6550 | 6550 | 6550 | 6550 | 0 |
| 180 | 20241128 | 161300 | 4014223530 | 6550 | 6550 | 6550 | 6550 | 0 |
| 181 | 20241128 | 161200 | 4014223530 | 6550 | 6550 | 6550 | 6550 | 0 |
| 182 | 20241128 | 161100 | 4014223530 | 6550 | 6550 | 6550 | 6550 | 30614 |
| 183 | 20241128 | 161000 | 4014223530 | 6550 | 6550 | 6550 | 6550 | 0 |
| 184 | 20241128 | 160900 | 4014223530 | 6550 | 6550 | 6550 | 6550 | 0 |
| 185 | 20241128 | 160800 | 4014223530 | 6550 | 6550 | 6550 | 6550 | 0 |
| 186 | 20241128 | 160700 | 4014223530 | 6550 | 6550 | 6550 | 6550 | 0 |
| 187 | 20241128 | 160600 | 4014223530 | 6550 | 6550 | 6550 | 6550 | 0 |
| 188 | 20241128 | 160500 | 4014223530 | 6550 | 6550 | 6550 | 6550 | 0 |
| 189 | 20241128 | 160400 | 4014223530 | 6550 | 6550 | 6550 | 6550 | 0 |
| 190 | 20241128 | 160300 | 4014223530 | 6550 | 6550 | 6550 | 6550 | 0 |
| 191 | 20241128 | 160200 | 4014223530 | 6550 | 6550 | 6550 | 6550 | 0 |
| 192 | 20241128 | 160100 | 4014223530 | 6550 | 6550 | 6550 | 6550 | 0 |
| 193 | 20241128 | 160000 | 4014223530 | 6550 | 6550 | 6550 | 6550 | 0 |
| 194 | 20241128 | 155900 | 4014223530 | 6550 | 6550 | 6550 | 6550 | 0 |
| 195 | 20241128 | 155800 | 4014223530 | 6550 | 6550 | 6550 | 6550 | 0 |
| 196 | 20241128 | 155700 | 4014223530 | 6550 | 6550 | 6550 | 6550 | 0 |
| 197 | 20241128 | 155600 | 4014223530 | 6550 | 6550 | 6550 | 6550 | 0 |
| 198 | 20241128 | 155500 | 4014223530 | 6550 | 6550 | 6550 | 6550 | 0 |
| 199 | 20241128 | 155400 | 4014223530 | 6550 | 6550 | 6550 | 6550 | 0 |
| 200 | 20241128 | 155300 | 4014223530 | 6550 | 6550 | 6550 | 6550 | 0 |
| 201 | 20241128 | 155200 | 4014223530 | 6550 | 6550 | 6550 | 6550 | 0 |
| 202 | 20241128 | 155100 | 4014223530 | 6550 | 6550 | 6550 | 6550 | 0 |
| 203 | 20241128 | 155000 | 4014223530 | 6550 | 6550 | 6550 | 6550 | 0 |
| 204 | 20241128 | 154900 | 4014223530 | 6550 | 6550 | 6550 | 6550 | 0 |
| 205 | 20241128 | 154800 | 4014223530 | 6550 | 6550 | 6550 | 6550 | 0 |
| 206 | 20241128 | 154700 | 4014223530 | 6550 | 6550 | 6550 | 6550 | 0 |
| 207 | 20241128 | 154600 | 4014223530 | 6550 | 6550 | 6550 | 6550 | 0 |
| 208 | 20241128 | 154500 | 4014223530 | 6550 | 6550 | 6550 | 6550 | 0 |
| 209 | 20241128 | 154400 | 4014223530 | 6550 | 6550 | 6550 | 6550 | 0 |
| 210 | 20241128 | 154300 | 4014223530 | 6550 | 6550 | 6550 | 6550 | 0 |
| 211 | 20241128 | 154200 | 4014223530 | 6550 | 6550 | 6550 | 6550 | 0 |
| 212 | 20241128 | 154100 | 4014223530 | 6550 | 6550 | 6550 | 6550 | 30614 |
| 213 | 20241128 | 154000 | 4014223530 | 6550 | 6550 | 6550 | 6550 | 0 |
| 214 | 20241128 | 153900 | 4014223530 | 6550 | 6550 | 6550 | 6550 | 0 |
| 215 | 20241128 | 153800 | 4014223530 | 6550 | 6550 | 6550 | 6550 | 0 |
| 216 | 20241128 | 153700 | 4014223530 | 6550 | 6550 | 6550 | 6550 | 0 |
| 217 | 20241128 | 153600 | 4014223530 | 6550 | 6550 | 6550 | 6550 | 0 |
| 218 | 20241128 | 153500 | 4014223530 | 6550 | 6550 | 6550 | 6550 | 0 |
| 219 | 20241128 | 153400 | 4014223530 | 6550 | 6550 | 6550 | 6550 | 0 |
| 220 | 20241128 | 153300 | 4014223530 | 6550 | 6550 | 6550 | 6550 | 0 |
| 221 | 20241128 | 153200 | 4014223530 | 6550 | 6550 | 6550 | 6550 | 0 |
| 222 | 20241128 | 153100 | 4014223530 | 6550 | 6550 | 6550 | 6550 | 0 |
| 223 | 20241128 | 153000 | 4014223530 | 6550 | 6550 | 6550 | 6550 | 30614 |
| 224 | 20241128 | 152900 | 3813701830 | 6540 | 6540 | 6540 | 6540 | 0 |
| 225 | 20241128 | 152800 | 3813701830 | 6540 | 6540 | 6540 | 6540 | 0 |
| 226 | 20241128 | 152700 | 3813701830 | 6540 | 6540 | 6540 | 6540 | 0 |
| 227 | 20241128 | 152600 | 3813701830 | 6540 | 6540 | 6540 | 6540 | 0 |
| 228 | 20241128 | 152500 | 3813701830 | 6540 | 6540 | 6540 | 6540 | 0 |
| 229 | 20241128 | 152400 | 3813701830 | 6540 | 6540 | 6540 | 6540 | 0 |
| 230 | 20241128 | 152300 | 3813701830 | 6540 | 6540 | 6540 | 6540 | 0 |
| 231 | 20241128 | 152200 | 3813701830 | 6540 | 6540 | 6540 | 6540 | 0 |
| 232 | 20241128 | 152100 | 3813701830 | 6540 | 6540 | 6540 | 6540 | 0 |
| 233 | 20241128 | 152000 | 3813701830 | 6540 | 6540 | 6540 | 6540 | 0 |
| 234 | 20241128 | 151900 | 3813701830 | 6540 | 6520 | 6540 | 6520 | 2403 |
| 235 | 20241128 | 151800 | 3798010910 | 6520 | 6510 | 6530 | 6510 | 1270 |
| 236 | 20241128 | 151700 | 3789733750 | 6520 | 6520 | 6530 | 6520 | 1546 |
| 237 | 20241128 | 151600 | 3779650830 | 6520 | 6530 | 6530 | 6520 | 1509 |
| 238 | 20241128 | 151500 | 3769807000 | 6520 | 6510 | 6540 | 6510 | 2084 |
| 239 | 20241128 | 151400 | 3756195310 | 6520 | 6520 | 6530 | 6510 | 1625 |
| 240 | 20241128 | 151300 | 3745597640 | 6520 | 6520 | 6530 | 6520 | 663 |
| 241 | 20241128 | 151200 | 3741272880 | 6520 | 6530 | 6530 | 6520 | 1732 |
| 242 | 20241128 | 151100 | 3729972930 | 6540 | 6520 | 6540 | 6520 | 1879 |
| 243 | 20241128 | 151000 | 3717711860 | 6540 | 6510 | 6540 | 6510 | 1363 |
| 244 | 20241128 | 150900 | 3708833110 | 6510 | 6510 | 6540 | 6500 | 2455 |
| 245 | 20241128 | 150800 | 3692837860 | 6540 | 6550 | 6550 | 6500 | 8550 |
| 246 | 20241128 | 150700 | 3637020160 | 6540 | 6530 | 6550 | 6530 | 9946 |
| 247 | 20241128 | 150600 | 3571974420 | 6530 | 6540 | 6540 | 6530 | 2889 |
| 248 | 20241128 | 150500 | 3553103980 | 6540 | 6540 | 6540 | 6530 | 1003 |
| 249 | 20241128 | 150400 | 3546545400 | 6540 | 6540 | 6550 | 6530 | 6463 |
| 250 | 20241128 | 150300 | 3504283460 | 6530 | 6530 | 6550 | 6510 | 19033 |
| 251 | 20241128 | 150200 | 3379880040 | 6530 | 6500 | 6530 | 6500 | 11249 |
| 252 | 20241128 | 150100 | 3306447780 | 6500 | 6500 | 6500 | 6490 | 7543 |
| 253 | 20241128 | 150000 | 3257451820 | 6500 | 6510 | 6510 | 6490 | 934 |
| 254 | 20241128 | 145900 | 3251383730 | 6510 | 6510 | 6530 | 6510 | 643 |
| 255 | 20241128 | 145800 | 3247192250 | 6520 | 6530 | 6530 | 6510 | 2198 |
| 256 | 20241128 | 145700 | 3232861820 | 6530 | 6480 | 6530 | 6480 | 27728 |
| 257 | 20241128 | 145600 | 3052377530 | 6480 | 6480 | 6480 | 6480 | 302 |
| 258 | 20241128 | 145500 | 3050420570 | 6480 | 6490 | 6490 | 6480 | 1644 |
| 259 | 20241128 | 145400 | 3039767440 | 6490 | 6480 | 6490 | 6480 | 3214 |
| 260 | 20241128 | 145300 | 3018938860 | 6490 | 6470 | 6490 | 6470 | 159 |
| 261 | 20241128 | 145200 | 3017908610 | 6490 | 6480 | 6490 | 6480 | 2064 |
| 262 | 20241128 | 145100 | 3004533350 | 6490 | 6480 | 6490 | 6480 | 1495 |
| 263 | 20241128 | 145000 | 2994845640 | 6480 | 6470 | 6480 | 6470 | 1046 |
| 264 | 20241128 | 144900 | 2988067930 | 6480 | 6490 | 6490 | 6480 | 980 |
| 265 | 20241128 | 144800 | 2981716020 | 6490 | 6480 | 6490 | 6480 | 3120 |
| 266 | 20241128 | 144700 | 2961498400 | 6490 | 6470 | 6490 | 6470 | 3894 |
| 267 | 20241128 | 144600 | 2936269250 | 6470 | 6460 | 6470 | 6460 | 724 |
| 268 | 20241128 | 144500 | 2931584980 | 6460 | 6470 | 6470 | 6460 | 290 |
| 269 | 20241128 | 144400 | 2929708730 | 6460 | 6470 | 6470 | 6460 | 1019 |
| 270 | 20241128 | 144300 | 2923115900 | 6470 | 6470 | 6480 | 6460 | 2989 |
| 271 | 20241128 | 144200 | 2903791280 | 6470 | 6470 | 6470 | 6460 | 397 |
| 272 | 20241128 | 144100 | 2901223120 | 6470 | 6470 | 6470 | 6470 | 44 |
| 273 | 20241128 | 144000 | 2900938440 | 6470 | 6470 | 6470 | 6460 | 220 |
| 274 | 20241128 | 143900 | 2899515230 | 6470 | 6470 | 6470 | 6470 | 1502 |
| 275 | 20241128 | 143800 | 2889797290 | 6470 | 6480 | 6480 | 6460 | 443 |
| 276 | 20241128 | 143700 | 2886930960 | 6480 | 6480 | 6480 | 6470 | 608 |
| 277 | 20241128 | 143600 | 2882992330 | 6490 | 6480 | 6500 | 6480 | 16293 |
| 278 | 20241128 | 143500 | 2777266970 | 6480 | 6470 | 6480 | 6450 | 3827 |
| 279 | 20241128 | 143400 | 2752491300 | 6470 | 6470 | 6470 | 6450 | 242 |
| 280 | 20241128 | 143300 | 2750927960 | 6470 | 6460 | 6470 | 6440 | 1405 |
| 281 | 20241128 | 143200 | 2741870080 | 6460 | 6460 | 6470 | 6460 | 257 |
| 282 | 20241128 | 143100 | 2740209850 | 6460 | 6460 | 6470 | 6460 | 3157 |
| 283 | 20241128 | 143000 | 2719807590 | 6460 | 6460 | 6460 | 6460 | 141 |
| 284 | 20241128 | 142900 | 2718896730 | 6470 | 6470 | 6470 | 6460 | 1681 |
| 285 | 20241128 | 142800 | 2708035120 | 6470 | 6470 | 6480 | 6470 | 5881 |
| 286 | 20241128 | 142700 | 2669980590 | 6460 | 6430 | 6470 | 6430 | 11122 |
| 287 | 20241128 | 142600 | 2598210010 | 6430 | 6430 | 6430 | 6430 | 2496 |
| 288 | 20241128 | 142500 | 2582160730 | 6430 | 6420 | 6430 | 6420 | 1585 |
| 289 | 20241128 | 142400 | 2571972010 | 6430 | 6430 | 6430 | 6430 | 52 |
| 290 | 20241128 | 142300 | 2571637650 | 6430 | 6430 | 6430 | 6430 | 50 |
| 291 | 20241128 | 142200 | 2571316150 | 6440 | 6440 | 6440 | 6440 | 11 |
| 292 | 20241128 | 142100 | 2571245310 | 6400 | 6440 | 6440 | 6400 | 1060 |
| 293 | 20241128 | 142000 | 2564443070 | 6440 | 6420 | 6440 | 6420 | 121 |
| 294 | 20241128 | 141900 | 2563665850 | 6420 | 6440 | 6440 | 6420 | 7571 |
| 295 | 20241128 | 141800 | 2514963740 | 6440 | 6450 | 6450 | 6440 | 413 |
| 296 | 20241128 | 141700 | 2512299960 | 6450 | 6450 | 6450 | 6440 | 1438 |
| 297 | 20241128 | 141600 | 2503029090 | 6440 | 6440 | 6450 | 6440 | 6491 |
| 298 | 20241128 | 141500 | 2461225910 | 6430 | 6420 | 6430 | 6420 | 2597 |
| 299 | 20241128 | 141400 | 2444533940 | 6410 | 6410 | 6410 | 6410 | 120 |
| 300 | 20241128 | 141300 | 2443764740 | 6420 | 6420 | 6420 | 6420 | 1 |
| 301 | 20241128 | 141200 | 2443758320 | 6420 | 6400 | 6420 | 6400 | 4590 |
| 302 | 20241128 | 141100 | 2414382100 | 6400 | 6400 | 6410 | 6400 | 6112 |
| 303 | 20241128 | 141000 | 2375262160 | 6410 | 6420 | 6420 | 6400 | 997 |
| 304 | 20241128 | 140900 | 2368870140 | 6420 | 6420 | 6420 | 6410 | 2275 |
| 305 | 20241128 | 140800 | 2354273360 | 6420 | 6420 | 6420 | 6420 | 923 |
| 306 | 20241128 | 140700 | 2348347700 | 6420 | 6430 | 6430 | 6410 | 5802 |
| 307 | 20241128 | 140600 | 2311105480 | 6430 | 6430 | 6430 | 6430 | 207 |
| 308 | 20241128 | 140500 | 2309774470 | 6420 | 6420 | 6430 | 6420 | 78 |
| 309 | 20241128 | 140400 | 2309272960 | 6430 | 6410 | 6430 | 6400 | 4470 |
| 310 | 20241128 | 140300 | 2280584070 | 6410 | 6400 | 6410 | 6400 | 1447 |
| 311 | 20241128 | 140200 | 2271309300 | 6410 | 6410 | 6410 | 6400 | 599 |
| 312 | 20241128 | 140100 | 2267474960 | 6410 | 6420 | 6420 | 6410 | 1579 |
| 313 | 20241128 | 140000 | 2257348470 | 6420 | 6410 | 6420 | 6410 | 2731 |
| 314 | 20241128 | 135900 | 2239840050 | 6410 | 6410 | 6410 | 6410 | 314 |
| 315 | 20241128 | 135800 | 2237827310 | 6410 | 6400 | 6410 | 6400 | 421 |
| 316 | 20241128 | 135700 | 2235132600 | 6410 | 6400 | 6410 | 6390 | 2434 |
| 317 | 20241128 | 135600 | 2219554120 | 6400 | 6400 | 6400 | 6400 | 1 |
| 318 | 20241128 | 135500 | 2219547720 | 6400 | 6390 | 6400 | 6390 | 43 |
| 319 | 20241128 | 135400 | 2219272620 | 6390 | 6400 | 6400 | 6390 | 1581 |
| 320 | 20241128 | 135300 | 2209166010 | 6390 | 6400 | 6400 | 6390 | 2397 |
| 321 | 20241128 | 135200 | 2193845210 | 6390 | 6390 | 6390 | 6390 | 2300 |
| 322 | 20241128 | 135100 | 2179148210 | 6400 | 6400 | 6400 | 6390 | 604 |
| 323 | 20241128 | 135000 | 2175282660 | 6400 | 6400 | 6410 | 6400 | 869 |
| 324 | 20241128 | 134900 | 2169721030 | 6400 | 6400 | 6400 | 6400 | 6 |
| 325 | 20241128 | 134800 | 2169682630 | 6400 | 6400 | 6400 | 6390 | 718 |
| 326 | 20241128 | 134700 | 2165094500 | 6400 | 6400 | 6400 | 6390 | 1031 |
| 327 | 20241128 | 134600 | 2158499100 | 6400 | 6400 | 6400 | 6390 | 2994 |
| 328 | 20241128 | 134500 | 2139363150 | 6400 | 6400 | 6400 | 6400 | 69 |
| 329 | 20241128 | 134400 | 2138921550 | 6400 | 6400 | 6400 | 6390 | 816 |
| 330 | 20241128 | 134300 | 2133706990 | 6400 | 6390 | 6400 | 6390 | 769 |
| 331 | 20241128 | 134200 | 2128789730 | 6390 | 6390 | 6390 | 6390 | 1149 |
| 332 | 20241128 | 134100 | 2121447620 | 6390 | 6380 | 6390 | 6380 | 455 |
| 333 | 20241128 | 134000 | 2118540820 | 6390 | 6390 | 6390 | 6390 | 1328 |
| 334 | 20241128 | 133900 | 2110054900 | 6400 | 6400 | 6400 | 6390 | 937 |
| 335 | 20241128 | 133800 | 2104067200 | 6400 | 6390 | 6400 | 6390 | 3739 |
| 336 | 20241128 | 133700 | 2080146210 | 6390 | 6390 | 6390 | 6390 | 1108 |
| 337 | 20241128 | 133600 | 2073066090 | 6390 | 6390 | 6390 | 6370 | 1747 |
| 338 | 20241128 | 133500 | 2061922760 | 6390 | 6380 | 6390 | 6380 | 1531 |
| 339 | 20241128 | 133400 | 2052149710 | 6380 | 6380 | 6390 | 6380 | 827 |
| 340 | 20241128 | 133300 | 2046872950 | 6380 | 6380 | 6390 | 6380 | 1350 |
| 341 | 20241128 | 133200 | 2038254440 | 6380 | 6370 | 6380 | 6370 | 704 |
| 342 | 20241128 | 133100 | 2033767820 | 6380 | 6390 | 6390 | 6380 | 1219 |
| 343 | 20241128 | 133000 | 2025990590 | 6390 | 6390 | 6390 | 6390 | 1176 |
| 344 | 20241128 | 132900 | 2018475950 | 6400 | 6390 | 6400 | 6390 | 1817 |
| 345 | 20241128 | 132800 | 2006864240 | 6390 | 6390 | 6390 | 6390 | 900 |
| 346 | 20241128 | 132700 | 2001113240 | 6390 | 6380 | 6390 | 6380 | 168 |
| 347 | 20241128 | 132600 | 2000039820 | 6380 | 6370 | 6380 | 6370 | 1517 |
| 348 | 20241128 | 132500 | 1990361860 | 6370 | 6370 | 6370 | 6370 | 1900 |
| 349 | 20241128 | 132400 | 1978258860 | 6370 | 6370 | 6370 | 6370 | 3103 |
| 350 | 20241128 | 132300 | 1958492750 | 6370 | 6370 | 6370 | 6370 | 1048 |
| 351 | 20241128 | 132200 | 1951816990 | 6370 | 6380 | 6380 | 6370 | 2101 |
| 352 | 20241128 | 132100 | 1938423610 | 6380 | 6380 | 6390 | 6380 | 520 |
| 353 | 20241128 | 132000 | 1935105500 | 6390 | 6390 | 6390 | 6370 | 3468 |
| 354 | 20241128 | 131900 | 1912975020 | 6390 | 6390 | 6390 | 6380 | 568 |
| 355 | 20241128 | 131800 | 1909345530 | 6370 | 6400 | 6410 | 6370 | 2329 |
| 356 | 20241128 | 131700 | 1894465330 | 6400 | 6400 | 6410 | 6400 | 6578 |
| 357 | 20241128 | 131600 | 1852361760 | 6400 | 6390 | 6400 | 6390 | 6391 |
| 358 | 20241128 | 131500 | 1811465800 | 6400 | 6380 | 6400 | 6380 | 14698 |
| 359 | 20241128 | 131400 | 1717571540 | 6380 | 6350 | 6380 | 6350 | 10589 |
| 360 | 20241128 | 131300 | 1650170760 | 6360 | 6360 | 6360 | 6350 | 919 |
| 361 | 20241128 | 131200 | 1644331920 | 6350 | 6340 | 6350 | 6340 | 4405 |
| 362 | 20241128 | 131100 | 1616376920 | 6340 | 6340 | 6340 | 6340 | 63 |
| 363 | 20241128 | 131000 | 1615977500 | 6340 | 6340 | 6340 | 6340 | 512 |
| 364 | 20241128 | 130900 | 1612731420 | 6330 | 6340 | 6340 | 6330 | 1534 |
| 365 | 20241128 | 130800 | 1603011100 | 6340 | 6340 | 6340 | 6340 | 0 |
| 366 | 20241128 | 130700 | 1603011100 | 6340 | 6330 | 6340 | 6330 | 284 |
| 367 | 20241128 | 130600 | 1601212300 | 6340 | 6330 | 6340 | 6330 | 751 |
| 368 | 20241128 | 130500 | 1596458460 | 6330 | 6340 | 6340 | 6330 | 168 |
| 369 | 20241128 | 130400 | 1595393840 | 6340 | 6340 | 6340 | 6340 | 10 |
| 370 | 20241128 | 130300 | 1595330440 | 6340 | 6330 | 6340 | 6330 | 1202 |
| 371 | 20241128 | 130200 | 1587720780 | 6330 | 6340 | 6340 | 6330 | 210 |
| 372 | 20241128 | 130100 | 1586390380 | 6340 | 6340 | 6340 | 6340 | 139 |
| 373 | 20241128 | 130000 | 1585509120 | 6330 | 6330 | 6330 | 6330 | 1956 |
| 374 | 20241128 | 125900 | 1573127640 | 6340 | 6340 | 6340 | 6340 | 371 |
| 375 | 20241128 | 125800 | 1570775500 | 6340 | 6340 | 6340 | 6340 | 4 |
| 376 | 20241128 | 125700 | 1570750140 | 6350 | 6350 | 6350 | 6340 | 1133 |
| 377 | 20241128 | 125600 | 1563565400 | 6340 | 6340 | 6340 | 6340 | 100 |
| 378 | 20241128 | 125500 | 1562931400 | 6340 | 6340 | 6340 | 6340 | 258 |
| 379 | 20241128 | 125400 | 1561295680 | 6340 | 6350 | 6350 | 6340 | 117 |
| 380 | 20241128 | 125300 | 1560552820 | 6350 | 6350 | 6350 | 6350 | 181 |
| 381 | 20241128 | 125200 | 1559403470 | 6350 | 6340 | 6350 | 6340 | 701 |
| 382 | 20241128 | 125100 | 1554959120 | 6340 | 6350 | 6350 | 6340 | 954 |
| 383 | 20241128 | 125000 | 1548901230 | 6350 | 6350 | 6350 | 6350 | 0 |
| 384 | 20241128 | 124900 | 1548901230 | 6350 | 6350 | 6350 | 6340 | 309 |
| 385 | 20241128 | 124800 | 1546941080 | 6350 | 6340 | 6350 | 6330 | 1910 |
| 386 | 20241128 | 124700 | 1534812610 | 6350 | 6350 | 6350 | 6350 | 304 |
| 387 | 20241128 | 124600 | 1532882210 | 6330 | 6340 | 6340 | 6330 | 129 |
| 388 | 20241128 | 124500 | 1532064560 | 6340 | 6330 | 6340 | 6330 | 1820 |
| 389 | 20241128 | 124400 | 1520540380 | 6330 | 6330 | 6330 | 6320 | 55 |
| 390 | 20241128 | 124300 | 1520192240 | 6330 | 6330 | 6330 | 6330 | 111 |
| 391 | 20241128 | 124200 | 1519489610 | 6330 | 6330 | 6330 | 6330 | 0 |
| 392 | 20241128 | 124100 | 1519489610 | 6330 | 6320 | 6330 | 6320 | 70 |
| 393 | 20241128 | 124000 | 1519046610 | 6330 | 6320 | 6330 | 6320 | 138 |
| 394 | 20241128 | 123900 | 1518173370 | 6320 | 6320 | 6320 | 6320 | 1 |
| 395 | 20241128 | 123800 | 1518167050 | 6320 | 6320 | 6320 | 6320 | 0 |
| 396 | 20241128 | 123700 | 1518167050 | 6320 | 6320 | 6320 | 6320 | 651 |
| 397 | 20241128 | 123600 | 1514052730 | 6330 | 6330 | 6330 | 6330 | 63 |
| 398 | 20241128 | 123500 | 1513653940 | 6330 | 6330 | 6330 | 6330 | 7 |
| 399 | 20241128 | 123400 | 1513609630 | 6330 | 6330 | 6330 | 6330 | 34 |
| 400 | 20241128 | 123300 | 1513394410 | 6310 | 6310 | 6320 | 6310 | 20 |
| 401 | 20241128 | 123200 | 1513268110 | 6300 | 6320 | 6320 | 6300 | 989 |
| 402 | 20241128 | 123100 | 1507037030 | 6300 | 6300 | 6300 | 6300 | 20 |
| 403 | 20241128 | 123000 | 1506911030 | 6310 | 6320 | 6320 | 6310 | 59 |
| 404 | 20241128 | 122900 | 1506538730 | 6310 | 6300 | 6330 | 6300 | 188 |
| 405 | 20241128 | 122800 | 1505353660 | 6310 | 6320 | 6320 | 6310 | 2363 |
| 406 | 20241128 | 122700 | 1490442620 | 6320 | 6330 | 6330 | 6320 | 895 |
| 407 | 20241128 | 122600 | 1484782270 | 6340 | 6330 | 6340 | 6330 | 2447 |
| 408 | 20241128 | 122500 | 1469287810 | 6340 | 6340 | 6340 | 6340 | 2 |
| 409 | 20241128 | 122400 | 1469275130 | 6340 | 6340 | 6340 | 6340 | 111 |
| 410 | 20241128 | 122300 | 1468571390 | 6340 | 6340 | 6340 | 6340 | 15 |
| 411 | 20241128 | 122200 | 1468476290 | 6340 | 6340 | 6340 | 6340 | 584 |
| 412 | 20241128 | 122100 | 1464773730 | 6340 | 6350 | 6350 | 6340 | 273 |
| 413 | 20241128 | 122000 | 1463041330 | 6350 | 6350 | 6350 | 6350 | 123 |
| 414 | 20241128 | 121900 | 1462260280 | 6350 | 6350 | 6350 | 6350 | 0 |
| 415 | 20241128 | 121800 | 1462260280 | 6350 | 6350 | 6350 | 6350 | 108 |
| 416 | 20241128 | 121700 | 1461574480 | 6350 | 6360 | 6360 | 6340 | 714 |
| 417 | 20241128 | 121600 | 1457047690 | 6350 | 6350 | 6350 | 6350 | 1 |
| 418 | 20241128 | 121500 | 1457041340 | 6330 | 6360 | 6360 | 6330 | 13 |
| 419 | 20241128 | 121400 | 1456959020 | 6360 | 6350 | 6360 | 6350 | 4 |
| 420 | 20241128 | 121300 | 1456933610 | 6360 | 6360 | 6360 | 6320 | 5697 |
| 421 | 20241128 | 121200 | 1420906060 | 6350 | 6360 | 6360 | 6350 | 13 |
| 422 | 20241128 | 121100 | 1420823430 | 6350 | 6350 | 6350 | 6350 | 112 |
| 423 | 20241128 | 121000 | 1420112230 | 6360 | 6360 | 6360 | 6360 | 109 |
| 424 | 20241128 | 120900 | 1419418990 | 6360 | 6360 | 6360 | 6360 | 0 |
| 425 | 20241128 | 120800 | 1419418990 | 6360 | 6360 | 6360 | 6360 | 101 |
| 426 | 20241128 | 120700 | 1418776630 | 6350 | 6350 | 6370 | 6340 | 451 |
| 427 | 20241128 | 120600 | 1415915750 | 6370 | 6350 | 6370 | 6350 | 827 |
| 428 | 20241128 | 120500 | 1410662280 | 6360 | 6360 | 6370 | 6360 | 229 |
| 429 | 20241128 | 120400 | 1409204760 | 6360 | 6360 | 6370 | 6360 | 516 |
| 430 | 20241128 | 120300 | 1405920610 | 6360 | 6360 | 6370 | 6360 | 1207 |
| 431 | 20241128 | 120200 | 1398243980 | 6360 | 6370 | 6370 | 6360 | 537 |
| 432 | 20241128 | 120100 | 1394827580 | 6370 | 6370 | 6380 | 6370 | 419 |
| 433 | 20241128 | 120000 | 1392158040 | 6380 | 6370 | 6380 | 6370 | 1002 |
| 434 | 20241128 | 115900 | 1385775280 | 6380 | 6370 | 6380 | 6360 | 2896 |
| 435 | 20241128 | 115800 | 1367321040 | 6370 | 6360 | 6370 | 6360 | 132 |
| 436 | 20241128 | 115700 | 1366480400 | 6370 | 6370 | 6370 | 6370 | 264 |
| 437 | 20241128 | 115600 | 1364798720 | 6370 | 6370 | 6370 | 6370 | 2236 |
| 438 | 20241128 | 115500 | 1350555400 | 6360 | 6350 | 6360 | 6350 | 14243 |
| 439 | 20241128 | 115400 | 1259975920 | 6350 | 6350 | 6360 | 6350 | 1222 |
| 440 | 20241128 | 115300 | 1252209150 | 6360 | 6350 | 6360 | 6340 | 6140 |
| 441 | 20241128 | 115200 | 1213218910 | 6350 | 6340 | 6350 | 6340 | 1364 |
| 442 | 20241128 | 115100 | 1204571140 | 6340 | 6330 | 6340 | 6330 | 1317 |
| 443 | 20241128 | 115000 | 1196224320 | 6340 | 6330 | 6340 | 6330 | 110 |
| 444 | 20241128 | 114900 | 1195527920 | 6330 | 6330 | 6330 | 6330 | 200 |
| 445 | 20241128 | 114800 | 1194261920 | 6340 | 6340 | 6340 | 6340 | 393 |
| 446 | 20241128 | 114700 | 1191770300 | 6330 | 6330 | 6330 | 6330 | 200 |
| 447 | 20241128 | 114600 | 1190504300 | 6330 | 6340 | 6340 | 6330 | 159 |
| 448 | 20241128 | 114500 | 1189497530 | 6340 | 6340 | 6340 | 6340 | 107 |
| 449 | 20241128 | 114400 | 1188819150 | 6330 | 6340 | 6340 | 6330 | 921 |
| 450 | 20241128 | 114300 | 1182980150 | 6340 | 6340 | 6340 | 6340 | 243 |
| 451 | 20241128 | 114200 | 1181439530 | 6330 | 6340 | 6340 | 6330 | 156 |
| 452 | 20241128 | 114100 | 1180450520 | 6340 | 6330 | 6340 | 6330 | 1674 |
| 453 | 20241128 | 114000 | 1169854040 | 6340 | 6340 | 6340 | 6330 | 1185 |
| 454 | 20241128 | 113900 | 1162343140 | 6350 | 6350 | 6350 | 6350 | 3 |
| 455 | 20241128 | 113800 | 1162324090 | 6350 | 6340 | 6350 | 6330 | 3523 |
| 456 | 20241128 | 113700 | 1139992680 | 6340 | 6350 | 6350 | 6340 | 190 |
| 457 | 20241128 | 113600 | 1138786920 | 6350 | 6340 | 6350 | 6340 | 474 |
| 458 | 20241128 | 113500 | 1135781750 | 6340 | 6350 | 6350 | 6340 | 1092 |
| 459 | 20241128 | 113400 | 1128848770 | 6350 | 6340 | 6350 | 6340 | 3175 |
| 460 | 20241128 | 113300 | 1108713070 | 6340 | 6340 | 6340 | 6340 | 833 |
| 461 | 20241128 | 113200 | 1103431850 | 6340 | 6340 | 6340 | 6330 | 1672 |
| 462 | 20241128 | 113100 | 1092831510 | 6340 | 6330 | 6340 | 6330 | 300 |
| 463 | 20241128 | 113000 | 1090931530 | 6330 | 6330 | 6340 | 6330 | 1454 |
| 464 | 20241128 | 112900 | 1081727700 | 6340 | 6340 | 6340 | 6340 | 610 |
| 465 | 20241128 | 112800 | 1077860300 | 6340 | 6340 | 6340 | 6330 | 425 |
| 466 | 20241128 | 112700 | 1075169950 | 6330 | 6320 | 6330 | 6320 | 1684 |
| 467 | 20241128 | 112600 | 1064511080 | 6330 | 6330 | 6330 | 6330 | 108 |
| 468 | 20241128 | 112500 | 1063827440 | 6330 | 6320 | 6330 | 6310 | 2097 |
| 469 | 20241128 | 112400 | 1050574490 | 6320 | 6310 | 6320 | 6310 | 713 |
| 470 | 20241128 | 112300 | 1046075110 | 6310 | 6310 | 6310 | 6310 | 194 |
| 471 | 20241128 | 112200 | 1044850970 | 6310 | 6310 | 6310 | 6300 | 1943 |
| 472 | 20241128 | 112100 | 1032602040 | 6310 | 6310 | 6320 | 6310 | 2915 |
| 473 | 20241128 | 112000 | 1014201170 | 6310 | 6300 | 6310 | 6300 | 4192 |
| 474 | 20241128 | 111900 | 987790300 | 6290 | 6290 | 6290 | 6280 | 2916 |
| 475 | 20241128 | 111800 | 969448670 | 6290 | 6280 | 6290 | 6270 | 5675 |
| 476 | 20241128 | 111700 | 933781040 | 6270 | 6270 | 6270 | 6270 | 23 |
| 477 | 20241128 | 111600 | 933636830 | 6270 | 6280 | 6280 | 6270 | 2308 |
| 478 | 20241128 | 111500 | 919142690 | 6280 | 6280 | 6280 | 6280 | 608 |
| 479 | 20241128 | 111400 | 915324450 | 6280 | 6280 | 6280 | 6280 | 631 |
| 480 | 20241128 | 111300 | 911361770 | 6280 | 6290 | 6290 | 6280 | 2398 |
| 481 | 20241128 | 111200 | 896298850 | 6290 | 6290 | 6290 | 6290 | 885 |
| 482 | 20241128 | 111100 | 890732200 | 6290 | 6290 | 6290 | 6280 | 1728 |
| 483 | 20241128 | 111000 | 879873080 | 6290 | 6290 | 6290 | 6290 | 5 |
| 484 | 20241128 | 110900 | 879841630 | 6290 | 6280 | 6290 | 6280 | 2175 |
| 485 | 20241128 | 110800 | 866162270 | 6290 | 6290 | 6290 | 6290 | 1 |
| 486 | 20241128 | 110700 | 866155980 | 6270 | 6270 | 6270 | 6270 | 50 |
| 487 | 20241128 | 110600 | 865842480 | 6270 | 6270 | 6270 | 6270 | 1608 |
| 488 | 20241128 | 110500 | 855760320 | 6290 | 6270 | 6290 | 6270 | 1230 |
| 489 | 20241128 | 110400 | 848027180 | 6280 | 6260 | 6280 | 6250 | 2143 |
| 490 | 20241128 | 110300 | 834622500 | 6270 | 6270 | 6270 | 6270 | 1 |
| 491 | 20241128 | 110200 | 834616230 | 6260 | 6280 | 6280 | 6260 | 1272 |
| 492 | 20241128 | 110100 | 826648000 | 6290 | 6290 | 6290 | 6290 | 1 |
| 493 | 20241128 | 110000 | 826641710 | 6260 | 6290 | 6290 | 6260 | 700 |
| 494 | 20241128 | 105900 | 822253710 | 6290 | 6280 | 6290 | 6280 | 306 |
| 495 | 20241128 | 105800 | 820331970 | 6280 | 6280 | 6280 | 6240 | 3173 |
| 496 | 20241128 | 105700 | 800494020 | 6290 | 6290 | 6290 | 6290 | 0 |
| 497 | 20241128 | 105600 | 800494020 | 6290 | 6290 | 6290 | 6290 | 108 |
| 498 | 20241128 | 105500 | 799814700 | 6290 | 6290 | 6290 | 6290 | 1 |
| 499 | 20241128 | 105400 | 799808410 | 6290 | 6290 | 6290 | 6290 | 68 |
| 500 | 20241128 | 105300 | 799380690 | 6290 | 6290 | 6290 | 6270 | 1848 |
| 501 | 20241128 | 105200 | 787760970 | 6290 | 6290 | 6290 | 6280 | 451 |
| 502 | 20241128 | 105100 | 784927630 | 6290 | 6290 | 6300 | 6290 | 752 |
| 503 | 20241128 | 105000 | 780191140 | 6300 | 6290 | 6300 | 6290 | 799 |
| 504 | 20241128 | 104900 | 775165420 | 6290 | 6280 | 6290 | 6280 | 12 |
| 505 | 20241128 | 104800 | 775089960 | 6290 | 6290 | 6290 | 6290 | 3 |
| 506 | 20241128 | 104700 | 775071090 | 6300 | 6300 | 6300 | 6300 | 1 |
| 507 | 20241128 | 104600 | 775064790 | 6290 | 6290 | 6290 | 6290 | 20 |
| 508 | 20241128 | 104500 | 774938990 | 6290 | 6280 | 6290 | 6280 | 2566 |
| 509 | 20241128 | 104400 | 758800840 | 6270 | 6260 | 6270 | 6260 | 1245 |
| 510 | 20241128 | 104300 | 750996660 | 6260 | 6260 | 6260 | 6260 | 500 |
| 511 | 20241128 | 104200 | 747866660 | 6270 | 6270 | 6270 | 6270 | 108 |
| 512 | 20241128 | 104100 | 747189500 | 6270 | 6270 | 6270 | 6270 | 0 |
| 513 | 20241128 | 104000 | 747189500 | 6270 | 6270 | 6270 | 6270 | 109 |
| 514 | 20241128 | 103900 | 746506070 | 6260 | 6260 | 6260 | 6260 | 345 |
| 515 | 20241128 | 103800 | 744346370 | 6260 | 6260 | 6260 | 6260 | 513 |
| 516 | 20241128 | 103700 | 741134990 | 6260 | 6270 | 6270 | 6260 | 213 |
| 517 | 20241128 | 103600 | 739800290 | 6260 | 6260 | 6260 | 6260 | 0 |
| 518 | 20241128 | 103500 | 739800290 | 6260 | 6260 | 6260 | 6260 | 2715 |
| 519 | 20241128 | 103400 | 722804390 | 6270 | 6270 | 6270 | 6270 | 2310 |
| 520 | 20241128 | 103300 | 708320690 | 6280 | 6280 | 6280 | 6280 | 35 |
| 521 | 20241128 | 103200 | 708100890 | 6280 | 6280 | 6280 | 6280 | 321 |
| 522 | 20241128 | 103100 | 706085010 | 6280 | 6280 | 6280 | 6280 | 2764 |
| 523 | 20241128 | 103000 | 688727090 | 6280 | 6290 | 6290 | 6280 | 65 |
| 524 | 20241128 | 102900 | 688318810 | 6290 | 6290 | 6290 | 6290 | 725 |
| 525 | 20241128 | 102800 | 683758560 | 6280 | 6290 | 6290 | 6280 | 119 |
| 526 | 20241128 | 102700 | 683011150 | 6290 | 6290 | 6290 | 6290 | 3 |
| 527 | 20241128 | 102600 | 682992280 | 6280 | 6280 | 6290 | 6280 | 1690 |
| 528 | 20241128 | 102500 | 672378000 | 6290 | 6290 | 6290 | 6290 | 423 |
| 529 | 20241128 | 102400 | 669717330 | 6300 | 6300 | 6300 | 6300 | 141 |
| 530 | 20241128 | 102300 | 668829030 | 6300 | 6300 | 6300 | 6300 | 237 |
| 531 | 20241128 | 102200 | 667335930 | 6300 | 6300 | 6300 | 6300 | 255 |
| 532 | 20241128 | 102100 | 665729430 | 6300 | 6290 | 6300 | 6290 | 2429 |
| 533 | 20241128 | 102000 | 650447910 | 6290 | 6290 | 6290 | 6290 | 131 |
| 534 | 20241128 | 101900 | 649623920 | 6290 | 6280 | 6290 | 6280 | 115 |
| 535 | 20241128 | 101800 | 648901590 | 6280 | 6290 | 6290 | 6280 | 697 |
| 536 | 20241128 | 101700 | 644523350 | 6290 | 6290 | 6290 | 6290 | 3 |
| 537 | 20241128 | 101600 | 644504480 | 6290 | 6280 | 6290 | 6280 | 459 |
| 538 | 20241128 | 101500 | 641620370 | 6280 | 6280 | 6290 | 6280 | 31 |
| 539 | 20241128 | 101400 | 641425670 | 6280 | 6280 | 6280 | 6280 | 5 |
| 540 | 20241128 | 101300 | 641394270 | 6290 | 6280 | 6290 | 6280 | 257 |
| 541 | 20241128 | 101200 | 639778650 | 6280 | 6270 | 6280 | 6270 | 342 |
| 542 | 20241128 | 101100 | 637632730 | 6270 | 6270 | 6270 | 6270 | 181 |
| 543 | 20241128 | 101000 | 636497860 | 6270 | 6270 | 6270 | 6270 | 301 |
| 544 | 20241128 | 100900 | 634610590 | 6270 | 6250 | 6270 | 6250 | 8549 |
| 545 | 20241128 | 100800 | 581174180 | 6250 | 6250 | 6270 | 6250 | 443 |
| 546 | 20241128 | 100700 | 578403650 | 6250 | 6260 | 6260 | 6250 | 1099 |
| 547 | 20241128 | 100600 | 571533550 | 6260 | 6260 | 6260 | 6260 | 182 |
| 548 | 20241128 | 100500 | 570394230 | 6270 | 6260 | 6270 | 6260 | 54 |
| 549 | 20241128 | 100400 | 570056180 | 6260 | 6270 | 6270 | 6260 | 772 |
| 550 | 20241128 | 100300 | 565223450 | 6260 | 6270 | 6270 | 6260 | 383 |
| 551 | 20241128 | 100200 | 562825720 | 6270 | 6270 | 6270 | 6270 | 6 |
| 552 | 20241128 | 100100 | 562788100 | 6270 | 6270 | 6270 | 6270 | 148 |
| 553 | 20241128 | 100000 | 561860140 | 6270 | 6280 | 6280 | 6270 | 1495 |
| 554 | 20241128 | 095900 | 552486460 | 6280 | 6280 | 6290 | 6280 | 249 |
| 555 | 20241128 | 095800 | 550921330 | 6280 | 6280 | 6280 | 6280 | 1 |
| 556 | 20241128 | 095700 | 550915050 | 6280 | 6280 | 6280 | 6280 | 30 |
| 557 | 20241128 | 095600 | 550726650 | 6270 | 6270 | 6270 | 6270 | 5 |
| 558 | 20241128 | 095500 | 550695300 | 6280 | 6250 | 6280 | 6250 | 21 |
| 559 | 20241128 | 095400 | 550563450 | 6250 | 6270 | 6270 | 6250 | 1958 |
| 560 | 20241128 | 095300 | 538324540 | 6270 | 6260 | 6270 | 6250 | 1117 |
| 561 | 20241128 | 095200 | 531323490 | 6250 | 6250 | 6250 | 6250 | 180 |
| 562 | 20241128 | 095100 | 530198490 | 6250 | 6250 | 6260 | 6240 | 692 |
| 563 | 20241128 | 095000 | 525875460 | 6240 | 6240 | 6250 | 6240 | 2844 |
| 564 | 20241128 | 094900 | 508128780 | 6250 | 6250 | 6250 | 6240 | 1325 |
| 565 | 20241128 | 094800 | 499850300 | 6270 | 6250 | 6270 | 6250 | 111 |
| 566 | 20241128 | 094700 | 499155430 | 6250 | 6240 | 6250 | 6240 | 1320 |
| 567 | 20241128 | 094600 | 490908820 | 6240 | 6250 | 6250 | 6240 | 1383 |
| 568 | 20241128 | 094500 | 482278840 | 6260 | 6270 | 6270 | 6260 | 274 |
| 569 | 20241128 | 094400 | 480563050 | 6270 | 6270 | 6270 | 6270 | 5 |
| 570 | 20241128 | 094300 | 480531700 | 6270 | 6250 | 6270 | 6240 | 2070 |
| 571 | 20241128 | 094200 | 467599150 | 6250 | 6240 | 6250 | 6240 | 207 |
| 572 | 20241128 | 094100 | 466306330 | 6240 | 6270 | 6270 | 6240 | 10266 |
| 573 | 20241128 | 094000 | 402228210 | 6270 | 6260 | 6270 | 6250 | 102 |
| 574 | 20241128 | 093900 | 401589750 | 6260 | 6250 | 6260 | 6250 | 877 |
| 575 | 20241128 | 093800 | 396104360 | 6250 | 6260 | 6260 | 6250 | 1436 |
| 576 | 20241128 | 093700 | 387128020 | 6260 | 6260 | 6260 | 6260 | 100 |
| 577 | 20241128 | 093600 | 386502020 | 6270 | 6260 | 6270 | 6260 | 696 |
| 578 | 20241128 | 093500 | 382144710 | 6260 | 6260 | 6260 | 6250 | 7866 |
| 579 | 20241128 | 093400 | 332979670 | 6260 | 6260 | 6260 | 6260 | 177 |
| 580 | 20241128 | 093300 | 331871650 | 6260 | 6250 | 6260 | 6250 | 76 |
| 581 | 20241128 | 093200 | 331396090 | 6260 | 6260 | 6260 | 6260 | 1109 |
| 582 | 20241128 | 093100 | 324453750 | 6270 | 6280 | 6280 | 6260 | 2034 |
| 583 | 20241128 | 093000 | 311704810 | 6280 | 6290 | 6290 | 6270 | 1932 |
| 584 | 20241128 | 092900 | 299588600 | 6290 | 6290 | 6290 | 6280 | 423 |
| 585 | 20241128 | 092800 | 296930030 | 6290 | 6290 | 6290 | 6290 | 44 |
| 586 | 20241128 | 092700 | 296653270 | 6290 | 6290 | 6300 | 6290 | 842 |
| 587 | 20241128 | 092600 | 291356130 | 6290 | 6290 | 6290 | 6290 | 2255 |
| 588 | 20241128 | 092500 | 277172180 | 6290 | 6290 | 6290 | 6290 | 499 |
| 589 | 20241128 | 092400 | 274033470 | 6290 | 6280 | 6290 | 6280 | 671 |
| 590 | 20241128 | 092300 | 269819280 | 6290 | 6300 | 6300 | 6290 | 3065 |
| 591 | 20241128 | 092200 | 250534080 | 6270 | 6270 | 6270 | 6270 | 1 |
| 592 | 20241128 | 092100 | 250527810 | 6270 | 6280 | 6290 | 6270 | 646 |
| 593 | 20241128 | 092000 | 246472180 | 6280 | 6260 | 6280 | 6260 | 1090 |
| 594 | 20241128 | 091900 | 239627540 | 6250 | 6260 | 6270 | 6250 | 3480 |
| 595 | 20241128 | 091800 | 217825350 | 6260 | 6260 | 6260 | 6260 | 80 |
| 596 | 20241128 | 091700 | 217324550 | 6270 | 6260 | 6270 | 6260 | 1120 |
| 597 | 20241128 | 091600 | 210303550 | 6250 | 6240 | 6250 | 6240 | 2248 |
| 598 | 20241128 | 091500 | 196257990 | 6250 | 6250 | 6250 | 6240 | 3569 |
| 599 | 20241128 | 091400 | 173973480 | 6250 | 6260 | 6260 | 6240 | 4715 |
| 600 | 20241128 | 091300 | 144509380 | 6250 | 6270 | 6270 | 6250 | 3297 |
| 601 | 20241128 | 091200 | 123878970 | 6260 | 6290 | 6290 | 6260 | 3622 |
| 602 | 20241128 | 091100 | 101173640 | 6290 | 6280 | 6290 | 6280 | 100 |
| 603 | 20241128 | 091000 | 100544660 | 6270 | 6290 | 6290 | 6270 | 952 |
| 604 | 20241128 | 090900 | 94575420 | 6290 | 6290 | 6290 | 6290 | 369 |
| 605 | 20241128 | 090800 | 92254410 | 6290 | 6270 | 6300 | 6270 | 328 |
| 606 | 20241128 | 090700 | 90193820 | 6270 | 6260 | 6270 | 6260 | 352 |
| 607 | 20241128 | 090600 | 87987580 | 6260 | 6260 | 6270 | 6260 | 7 |
| 608 | 20241128 | 090500 | 87943740 | 6260 | 6260 | 6270 | 6260 | 194 |
| 609 | 20241128 | 090400 | 86729180 | 6270 | 6260 | 6270 | 6260 | 807 |
| 610 | 20241128 | 090300 | 81677350 | 6260 | 6250 | 6260 | 6240 | 1860 |
| 611 | 20241128 | 090200 | 70058300 | 6240 | 6260 | 6260 | 6240 | 2012 |
| 612 | 20241128 | 090100 | 57503300 | 6260 | 6290 | 6290 | 6250 | 6852 |
| 613 | 20241128 | 090000 | 14645940 | 6290 | 6330 | 6330 | 6290 | 2316 |