32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241128 | 192500 | 44607354340 | 4455 | 4455 | 4455 | 4455 | 40537 |
| 3 | 20241128 | 192400 | 44607354340 | 4455 | 4455 | 4455 | 4455 | 0 |
| 4 | 20241128 | 192300 | 44607354340 | 4455 | 4455 | 4455 | 4455 | 0 |
| 5 | 20241128 | 192200 | 44607354340 | 4455 | 4455 | 4455 | 4455 | 0 |
| 6 | 20241128 | 192100 | 44607354340 | 4455 | 4455 | 4455 | 4455 | 0 |
| 7 | 20241128 | 192000 | 44607354340 | 4455 | 4455 | 4455 | 4455 | 0 |
| 8 | 20241128 | 191900 | 44607354340 | 4455 | 4455 | 4455 | 4455 | 0 |
| 9 | 20241128 | 191800 | 44607354340 | 4455 | 4455 | 4455 | 4455 | 0 |
| 10 | 20241128 | 191700 | 44607354340 | 4455 | 4455 | 4455 | 4455 | 0 |
| 11 | 20241128 | 191600 | 44607354340 | 4455 | 4455 | 4455 | 4455 | 0 |
| 12 | 20241128 | 191500 | 44607354340 | 4455 | 4455 | 4455 | 4455 | 0 |
| 13 | 20241128 | 191400 | 44607354340 | 4455 | 4455 | 4455 | 4455 | 0 |
| 14 | 20241128 | 191300 | 44607354340 | 4455 | 4455 | 4455 | 4455 | 0 |
| 15 | 20241128 | 191200 | 44607354340 | 4455 | 4455 | 4455 | 4455 | 0 |
| 16 | 20241128 | 191100 | 44607354340 | 4455 | 4455 | 4455 | 4455 | 0 |
| 17 | 20241128 | 191000 | 44607354340 | 4455 | 4455 | 4455 | 4455 | 0 |
| 18 | 20241128 | 190900 | 44607354340 | 4455 | 4455 | 4455 | 4455 | 0 |
| 19 | 20241128 | 190800 | 44607354340 | 4455 | 4455 | 4455 | 4455 | 0 |
| 20 | 20241128 | 190700 | 44607354340 | 4455 | 4455 | 4455 | 4455 | 0 |
| 21 | 20241128 | 190600 | 44607354340 | 4455 | 4455 | 4455 | 4455 | 0 |
| 22 | 20241128 | 190500 | 44607354340 | 4455 | 4455 | 4455 | 4455 | 0 |
| 23 | 20241128 | 190400 | 44607354340 | 4455 | 4455 | 4455 | 4455 | 0 |
| 24 | 20241128 | 190300 | 44607354340 | 4455 | 4455 | 4455 | 4455 | 0 |
| 25 | 20241128 | 190200 | 44607354340 | 4455 | 4455 | 4455 | 4455 | 0 |
| 26 | 20241128 | 190100 | 44607354340 | 4455 | 4455 | 4455 | 4455 | 0 |
| 27 | 20241128 | 190000 | 44607354340 | 4455 | 4455 | 4455 | 4455 | 0 |
| 28 | 20241128 | 185900 | 44607354340 | 4455 | 4455 | 4455 | 4455 | 0 |
| 29 | 20241128 | 185800 | 44607354340 | 4455 | 4455 | 4455 | 4455 | 0 |
| 30 | 20241128 | 185700 | 44607354340 | 4455 | 4455 | 4455 | 4455 | 0 |
| 31 | 20241128 | 185600 | 44607354340 | 4455 | 4455 | 4455 | 4455 | 0 |
| 32 | 20241128 | 185500 | 44607354340 | 4455 | 4455 | 4455 | 4455 | 40537 |
| 33 | 20241128 | 185400 | 44607354340 | 4455 | 4455 | 4455 | 4455 | 0 |
| 34 | 20241128 | 185300 | 44607354340 | 4455 | 4455 | 4455 | 4455 | 0 |
| 35 | 20241128 | 185200 | 44607354340 | 4455 | 4455 | 4455 | 4455 | 0 |
| 36 | 20241128 | 185100 | 44607354340 | 4455 | 4455 | 4455 | 4455 | 0 |
| 37 | 20241128 | 185000 | 44607354340 | 4455 | 4455 | 4455 | 4455 | 0 |
| 38 | 20241128 | 184900 | 44607354340 | 4455 | 4455 | 4455 | 4455 | 0 |
| 39 | 20241128 | 184800 | 44607354340 | 4455 | 4455 | 4455 | 4455 | 0 |
| 40 | 20241128 | 184700 | 44607354340 | 4455 | 4455 | 4455 | 4455 | 0 |
| 41 | 20241128 | 184600 | 44607354340 | 4455 | 4455 | 4455 | 4455 | 0 |
| 42 | 20241128 | 184500 | 44607354340 | 4455 | 4455 | 4455 | 4455 | 0 |
| 43 | 20241128 | 184400 | 44607354340 | 4455 | 4455 | 4455 | 4455 | 0 |
| 44 | 20241128 | 184300 | 44607354340 | 4455 | 4455 | 4455 | 4455 | 0 |
| 45 | 20241128 | 184200 | 44607354340 | 4455 | 4455 | 4455 | 4455 | 0 |
| 46 | 20241128 | 184100 | 44607354340 | 4455 | 4455 | 4455 | 4455 | 0 |
| 47 | 20241128 | 184000 | 44607354340 | 4455 | 4455 | 4455 | 4455 | 0 |
| 48 | 20241128 | 183900 | 44607354340 | 4455 | 4455 | 4455 | 4455 | 0 |
| 49 | 20241128 | 183800 | 44607354340 | 4455 | 4455 | 4455 | 4455 | 0 |
| 50 | 20241128 | 183700 | 44607354340 | 4455 | 4455 | 4455 | 4455 | 0 |
| 51 | 20241128 | 183600 | 44607354340 | 4455 | 4455 | 4455 | 4455 | 0 |
| 52 | 20241128 | 183500 | 44607354340 | 4455 | 4455 | 4455 | 4455 | 0 |
| 53 | 20241128 | 183400 | 44607354340 | 4455 | 4455 | 4455 | 4455 | 0 |
| 54 | 20241128 | 183300 | 44607354340 | 4455 | 4455 | 4455 | 4455 | 0 |
| 55 | 20241128 | 183200 | 44607354340 | 4455 | 4455 | 4455 | 4455 | 0 |
| 56 | 20241128 | 183100 | 44607354340 | 4455 | 4455 | 4455 | 4455 | 0 |
| 57 | 20241128 | 183000 | 44607354340 | 4455 | 4455 | 4455 | 4455 | 0 |
| 58 | 20241128 | 182900 | 44607354340 | 4455 | 4455 | 4455 | 4455 | 0 |
| 59 | 20241128 | 182800 | 44607354340 | 4455 | 4455 | 4455 | 4455 | 0 |
| 60 | 20241128 | 182700 | 44607354340 | 4455 | 4455 | 4455 | 4455 | 0 |
| 61 | 20241128 | 182600 | 44607354340 | 4455 | 4455 | 4455 | 4455 | 0 |
| 62 | 20241128 | 182500 | 44607354340 | 4455 | 4455 | 4455 | 4455 | 40537 |
| 63 | 20241128 | 182400 | 44607354340 | 4455 | 4455 | 4455 | 4455 | 0 |
| 64 | 20241128 | 182300 | 44607354340 | 4455 | 4455 | 4455 | 4455 | 0 |
| 65 | 20241128 | 182200 | 44607354340 | 4455 | 4455 | 4455 | 4455 | 0 |
| 66 | 20241128 | 182100 | 44607354340 | 4455 | 4455 | 4455 | 4455 | 0 |
| 67 | 20241128 | 182000 | 44607354340 | 4455 | 4455 | 4455 | 4455 | 0 |
| 68 | 20241128 | 181900 | 44607354340 | 4455 | 4455 | 4455 | 4455 | 0 |
| 69 | 20241128 | 181800 | 44607354340 | 4455 | 4455 | 4455 | 4455 | 0 |
| 70 | 20241128 | 181700 | 44607354340 | 4455 | 4455 | 4455 | 4455 | 0 |
| 71 | 20241128 | 181600 | 44607354340 | 4455 | 4455 | 4455 | 4455 | 0 |
| 72 | 20241128 | 181500 | 44607354340 | 4455 | 4455 | 4455 | 4455 | 0 |
| 73 | 20241128 | 181400 | 44607354340 | 4455 | 4455 | 4455 | 4455 | 0 |
| 74 | 20241128 | 181300 | 44607354340 | 4455 | 4455 | 4455 | 4455 | 0 |
| 75 | 20241128 | 181200 | 44607354340 | 4455 | 4455 | 4455 | 4455 | 0 |
| 76 | 20241128 | 181100 | 44607354340 | 4455 | 4455 | 4455 | 4455 | 0 |
| 77 | 20241128 | 181000 | 44607354340 | 4455 | 4455 | 4455 | 4455 | 0 |
| 78 | 20241128 | 180900 | 44607354340 | 4455 | 4455 | 4455 | 4455 | 0 |
| 79 | 20241128 | 180800 | 44607354340 | 4455 | 4455 | 4455 | 4455 | 0 |
| 80 | 20241128 | 180700 | 44607354340 | 4455 | 4455 | 4455 | 4455 | 0 |
| 81 | 20241128 | 180600 | 44607354340 | 4455 | 4455 | 4455 | 4455 | 0 |
| 82 | 20241128 | 180500 | 44607354340 | 4455 | 4455 | 4455 | 4455 | 0 |
| 83 | 20241128 | 180400 | 44607354340 | 4455 | 4455 | 4455 | 4455 | 0 |
| 84 | 20241128 | 180300 | 44607354340 | 4455 | 4455 | 4455 | 4455 | 0 |
| 85 | 20241128 | 180200 | 44607354340 | 4455 | 4455 | 4455 | 4455 | 0 |
| 86 | 20241128 | 180100 | 44607354340 | 4455 | 4455 | 4455 | 4455 | 0 |
| 87 | 20241128 | 180000 | 44607354340 | 4455 | 4455 | 4455 | 4455 | 0 |
| 88 | 20241128 | 175900 | 44607354340 | 4455 | 4455 | 4455 | 4455 | 0 |
| 89 | 20241128 | 175800 | 44607354340 | 4455 | 4455 | 4455 | 4455 | 0 |
| 90 | 20241128 | 175700 | 44607354340 | 4455 | 4455 | 4455 | 4455 | 0 |
| 91 | 20241128 | 175600 | 44607354340 | 4455 | 4455 | 4455 | 4455 | 0 |
| 92 | 20241128 | 175500 | 44607354340 | 4455 | 4455 | 4455 | 4455 | 40537 |
| 93 | 20241128 | 175400 | 44607354340 | 4455 | 4455 | 4455 | 4455 | 0 |
| 94 | 20241128 | 175300 | 44607354340 | 4455 | 4455 | 4455 | 4455 | 0 |
| 95 | 20241128 | 175200 | 44607354340 | 4455 | 4455 | 4455 | 4455 | 0 |
| 96 | 20241128 | 175100 | 44607354340 | 4455 | 4455 | 4455 | 4455 | 0 |
| 97 | 20241128 | 175000 | 44607354340 | 4455 | 4455 | 4455 | 4455 | 0 |
| 98 | 20241128 | 174900 | 44607354340 | 4455 | 4455 | 4455 | 4455 | 0 |
| 99 | 20241128 | 174800 | 44607354340 | 4455 | 4455 | 4455 | 4455 | 0 |
| 100 | 20241128 | 174700 | 44607354340 | 4455 | 4455 | 4455 | 4455 | 0 |
| 101 | 20241128 | 174600 | 44607354340 | 4455 | 4455 | 4455 | 4455 | 0 |
| 102 | 20241128 | 174500 | 44607354340 | 4455 | 4455 | 4455 | 4455 | 0 |
| 103 | 20241128 | 174400 | 44607354340 | 4455 | 4455 | 4455 | 4455 | 0 |
| 104 | 20241128 | 174300 | 44607354340 | 4455 | 4455 | 4455 | 4455 | 0 |
| 105 | 20241128 | 174200 | 44607354340 | 4455 | 4455 | 4455 | 4455 | 0 |
| 106 | 20241128 | 174100 | 44607354340 | 4455 | 4455 | 4455 | 4455 | 0 |
| 107 | 20241128 | 174000 | 44607354340 | 4455 | 4455 | 4455 | 4455 | 0 |
| 108 | 20241128 | 173900 | 44607354340 | 4455 | 4455 | 4455 | 4455 | 0 |
| 109 | 20241128 | 173800 | 44607354340 | 4455 | 4455 | 4455 | 4455 | 0 |
| 110 | 20241128 | 173700 | 44607354340 | 4455 | 4455 | 4455 | 4455 | 0 |
| 111 | 20241128 | 173600 | 44607354340 | 4455 | 4455 | 4455 | 4455 | 0 |
| 112 | 20241128 | 173500 | 44607354340 | 4455 | 4455 | 4455 | 4455 | 0 |
| 113 | 20241128 | 173400 | 44607354340 | 4455 | 4455 | 4455 | 4455 | 0 |
| 114 | 20241128 | 173300 | 44607354340 | 4455 | 4455 | 4455 | 4455 | 0 |
| 115 | 20241128 | 173200 | 44607354340 | 4455 | 4455 | 4455 | 4455 | 0 |
| 116 | 20241128 | 173100 | 44607354340 | 4455 | 4455 | 4455 | 4455 | 0 |
| 117 | 20241128 | 173000 | 44607354340 | 4455 | 4455 | 4455 | 4455 | 0 |
| 118 | 20241128 | 172900 | 44607354340 | 4455 | 4455 | 4455 | 4455 | 0 |
| 119 | 20241128 | 172800 | 44607354340 | 4455 | 4455 | 4455 | 4455 | 0 |
| 120 | 20241128 | 172700 | 44607354340 | 4455 | 4455 | 4455 | 4455 | 0 |
| 121 | 20241128 | 172600 | 44607354340 | 4455 | 4455 | 4455 | 4455 | 0 |
| 122 | 20241128 | 172500 | 44607354340 | 4455 | 4455 | 4455 | 4455 | 40537 |
| 123 | 20241128 | 172400 | 44607354340 | 4455 | 4455 | 4455 | 4455 | 0 |
| 124 | 20241128 | 172300 | 44607354340 | 4455 | 4455 | 4455 | 4455 | 0 |
| 125 | 20241128 | 172200 | 44607354340 | 4455 | 4455 | 4455 | 4455 | 0 |
| 126 | 20241128 | 172100 | 44607354340 | 4455 | 4455 | 4455 | 4455 | 0 |
| 127 | 20241128 | 172000 | 44607354340 | 4455 | 4455 | 4455 | 4455 | 0 |
| 128 | 20241128 | 171900 | 44607354340 | 4455 | 4455 | 4455 | 4455 | 0 |
| 129 | 20241128 | 171800 | 44607354340 | 4455 | 4455 | 4455 | 4455 | 0 |
| 130 | 20241128 | 171700 | 44607354340 | 4455 | 4455 | 4455 | 4455 | 0 |
| 131 | 20241128 | 171600 | 44607354340 | 4455 | 4455 | 4455 | 4455 | 0 |
| 132 | 20241128 | 171500 | 44607354340 | 4455 | 4455 | 4455 | 4455 | 0 |
| 133 | 20241128 | 171400 | 44607354340 | 4455 | 4455 | 4455 | 4455 | 0 |
| 134 | 20241128 | 171300 | 44607354340 | 4455 | 4455 | 4455 | 4455 | 0 |
| 135 | 20241128 | 171200 | 44607354340 | 4455 | 4455 | 4455 | 4455 | 0 |
| 136 | 20241128 | 171100 | 44607354340 | 4455 | 4455 | 4455 | 4455 | 0 |
| 137 | 20241128 | 171000 | 44607354340 | 4455 | 4455 | 4455 | 4455 | 0 |
| 138 | 20241128 | 170900 | 44607354340 | 4455 | 4455 | 4455 | 4455 | 0 |
| 139 | 20241128 | 170800 | 44607354340 | 4455 | 4455 | 4455 | 4455 | 0 |
| 140 | 20241128 | 170700 | 44607354340 | 4455 | 4455 | 4455 | 4455 | 0 |
| 141 | 20241128 | 170600 | 44607354340 | 4455 | 4455 | 4455 | 4455 | 0 |
| 142 | 20241128 | 170500 | 44607354340 | 4455 | 4455 | 4455 | 4455 | 0 |
| 143 | 20241128 | 170400 | 44607354340 | 4455 | 4455 | 4455 | 4455 | 0 |
| 144 | 20241128 | 170300 | 44607354340 | 4455 | 4455 | 4455 | 4455 | 0 |
| 145 | 20241128 | 170200 | 44607354340 | 4455 | 4455 | 4455 | 4455 | 0 |
| 146 | 20241128 | 170100 | 44607354340 | 4455 | 4455 | 4455 | 4455 | 0 |
| 147 | 20241128 | 170000 | 44607354340 | 4455 | 4455 | 4455 | 4455 | 0 |
| 148 | 20241128 | 165900 | 44607354340 | 4455 | 4455 | 4455 | 4455 | 0 |
| 149 | 20241128 | 165800 | 44607354340 | 4455 | 4455 | 4455 | 4455 | 0 |
| 150 | 20241128 | 165700 | 44607354340 | 4455 | 4455 | 4455 | 4455 | 0 |
| 151 | 20241128 | 165600 | 44607354340 | 4455 | 4455 | 4455 | 4455 | 0 |
| 152 | 20241128 | 165500 | 44607354340 | 4455 | 4455 | 4455 | 4455 | 40537 |
| 153 | 20241128 | 165400 | 44607354340 | 4455 | 4455 | 4455 | 4455 | 0 |
| 154 | 20241128 | 165300 | 44607354340 | 4455 | 4455 | 4455 | 4455 | 0 |
| 155 | 20241128 | 165200 | 44607354340 | 4455 | 4455 | 4455 | 4455 | 0 |
| 156 | 20241128 | 165100 | 44607354340 | 4455 | 4455 | 4455 | 4455 | 0 |
| 157 | 20241128 | 165000 | 44607354340 | 4455 | 4455 | 4455 | 4455 | 0 |
| 158 | 20241128 | 164900 | 44607354340 | 4455 | 4455 | 4455 | 4455 | 0 |
| 159 | 20241128 | 164800 | 44607354340 | 4455 | 4455 | 4455 | 4455 | 0 |
| 160 | 20241128 | 164700 | 44607354340 | 4455 | 4455 | 4455 | 4455 | 0 |
| 161 | 20241128 | 164600 | 44607354340 | 4455 | 4455 | 4455 | 4455 | 0 |
| 162 | 20241128 | 164500 | 44607354340 | 4455 | 4455 | 4455 | 4455 | 0 |
| 163 | 20241128 | 164400 | 44607354340 | 4455 | 4455 | 4455 | 4455 | 0 |
| 164 | 20241128 | 164300 | 44607354340 | 4455 | 4455 | 4455 | 4455 | 0 |
| 165 | 20241128 | 164200 | 44607354340 | 4455 | 4455 | 4455 | 4455 | 0 |
| 166 | 20241128 | 164100 | 44607354340 | 4455 | 4455 | 4455 | 4455 | 0 |
| 167 | 20241128 | 164000 | 44607354340 | 4455 | 4455 | 4455 | 4455 | 0 |
| 168 | 20241128 | 163900 | 44607354340 | 4455 | 4455 | 4455 | 4455 | 0 |
| 169 | 20241128 | 163800 | 44607354340 | 4455 | 4455 | 4455 | 4455 | 0 |
| 170 | 20241128 | 163700 | 44607354340 | 4455 | 4455 | 4455 | 4455 | 0 |
| 171 | 20241128 | 163600 | 44607354340 | 4455 | 4455 | 4455 | 4455 | 0 |
| 172 | 20241128 | 163500 | 44607354340 | 4455 | 4455 | 4455 | 4455 | 0 |
| 173 | 20241128 | 163400 | 44607354340 | 4455 | 4455 | 4455 | 4455 | 0 |
| 174 | 20241128 | 163300 | 44607354340 | 4455 | 4455 | 4455 | 4455 | 0 |
| 175 | 20241128 | 163200 | 44607354340 | 4455 | 4455 | 4455 | 4455 | 0 |
| 176 | 20241128 | 163100 | 44607354340 | 4455 | 4455 | 4455 | 4455 | 0 |
| 177 | 20241128 | 163000 | 44607354340 | 4455 | 4455 | 4455 | 4455 | 0 |
| 178 | 20241128 | 162900 | 44607354340 | 4455 | 4455 | 4455 | 4455 | 0 |
| 179 | 20241128 | 162800 | 44607354340 | 4455 | 4455 | 4455 | 4455 | 0 |
| 180 | 20241128 | 162700 | 44607354340 | 4455 | 4455 | 4455 | 4455 | 0 |
| 181 | 20241128 | 162600 | 44607354340 | 4455 | 4455 | 4455 | 4455 | 0 |
| 182 | 20241128 | 162500 | 44607354340 | 4455 | 4455 | 4455 | 4455 | 40537 |
| 183 | 20241128 | 162400 | 44607354340 | 4455 | 4455 | 4455 | 4455 | 0 |
| 184 | 20241128 | 162300 | 44607354340 | 4455 | 4455 | 4455 | 4455 | 0 |
| 185 | 20241128 | 162200 | 44607354340 | 4455 | 4455 | 4455 | 4455 | 0 |
| 186 | 20241128 | 162100 | 44607354340 | 4455 | 4455 | 4455 | 4455 | 0 |
| 187 | 20241128 | 162000 | 44607354340 | 4455 | 4455 | 4455 | 4455 | 0 |
| 188 | 20241128 | 161900 | 44607354340 | 4455 | 4455 | 4455 | 4455 | 0 |
| 189 | 20241128 | 161800 | 44607354340 | 4455 | 4455 | 4455 | 4455 | 0 |
| 190 | 20241128 | 161700 | 44607354340 | 4455 | 4455 | 4455 | 4455 | 0 |
| 191 | 20241128 | 161600 | 44607354340 | 4455 | 4455 | 4455 | 4455 | 0 |
| 192 | 20241128 | 161500 | 44607354340 | 4455 | 4455 | 4455 | 4455 | 0 |
| 193 | 20241128 | 161400 | 44607354340 | 4455 | 4455 | 4455 | 4455 | 0 |
| 194 | 20241128 | 161300 | 44607354340 | 4455 | 4455 | 4455 | 4455 | 0 |
| 195 | 20241128 | 161200 | 44607354340 | 4455 | 4455 | 4455 | 4455 | 0 |
| 196 | 20241128 | 161100 | 44607354340 | 4455 | 4455 | 4455 | 4455 | 0 |
| 197 | 20241128 | 161000 | 44607354340 | 4455 | 4455 | 4455 | 4455 | 0 |
| 198 | 20241128 | 160900 | 44607354340 | 4455 | 4455 | 4455 | 4455 | 0 |
| 199 | 20241128 | 160800 | 44607354340 | 4455 | 4455 | 4455 | 4455 | 0 |
| 200 | 20241128 | 160700 | 44607354340 | 4455 | 4455 | 4455 | 4455 | 0 |
| 201 | 20241128 | 160600 | 44607354340 | 4455 | 4455 | 4455 | 4455 | 0 |
| 202 | 20241128 | 160500 | 44607354340 | 4455 | 4455 | 4455 | 4455 | 0 |
| 203 | 20241128 | 160400 | 44607354340 | 4455 | 4455 | 4455 | 4455 | 0 |
| 204 | 20241128 | 160300 | 44607354340 | 4455 | 4455 | 4455 | 4455 | 0 |
| 205 | 20241128 | 160200 | 44607354340 | 4455 | 4455 | 4455 | 4455 | 0 |
| 206 | 20241128 | 160100 | 44607354340 | 4455 | 4455 | 4455 | 4455 | 0 |
| 207 | 20241128 | 160000 | 44607354340 | 4455 | 4455 | 4455 | 4455 | 0 |
| 208 | 20241128 | 155900 | 44607354340 | 4455 | 4455 | 4455 | 4455 | 0 |
| 209 | 20241128 | 155800 | 44607354340 | 4455 | 4455 | 4455 | 4455 | 0 |
| 210 | 20241128 | 155700 | 44607354340 | 4455 | 4455 | 4455 | 4455 | 0 |
| 211 | 20241128 | 155600 | 44607354340 | 4455 | 4455 | 4455 | 4455 | 0 |
| 212 | 20241128 | 155500 | 44607354340 | 4455 | 4455 | 4455 | 4455 | 40537 |
| 213 | 20241128 | 155400 | 44607354340 | 4455 | 4455 | 4455 | 4455 | 0 |
| 214 | 20241128 | 155300 | 44607354340 | 4455 | 4455 | 4455 | 4455 | 0 |
| 215 | 20241128 | 155200 | 44607354340 | 4455 | 4455 | 4455 | 4455 | 0 |
| 216 | 20241128 | 155100 | 44607354340 | 4455 | 4455 | 4455 | 4455 | 0 |
| 217 | 20241128 | 155000 | 44607354340 | 4455 | 4455 | 4455 | 4455 | 0 |
| 218 | 20241128 | 154900 | 44607354340 | 4455 | 4455 | 4455 | 4455 | 0 |
| 219 | 20241128 | 154800 | 44607354340 | 4455 | 4455 | 4455 | 4455 | 0 |
| 220 | 20241128 | 154700 | 44607354340 | 4455 | 4455 | 4455 | 4455 | 0 |
| 221 | 20241128 | 154600 | 44607354340 | 4455 | 4455 | 4455 | 4455 | 0 |
| 222 | 20241128 | 154500 | 44607354340 | 4455 | 4455 | 4455 | 4455 | 0 |
| 223 | 20241128 | 154400 | 44607354340 | 4455 | 4455 | 4455 | 4455 | 0 |
| 224 | 20241128 | 154300 | 44607354340 | 4455 | 4455 | 4455 | 4455 | 0 |
| 225 | 20241128 | 154200 | 44607354340 | 4455 | 4455 | 4455 | 4455 | 0 |
| 226 | 20241128 | 154100 | 44607354340 | 4455 | 4455 | 4455 | 4455 | 0 |
| 227 | 20241128 | 154000 | 44607354340 | 4455 | 4455 | 4455 | 4455 | 0 |
| 228 | 20241128 | 153900 | 44607354340 | 4455 | 4455 | 4455 | 4455 | 0 |
| 229 | 20241128 | 153800 | 44607354340 | 4455 | 4455 | 4455 | 4455 | 0 |
| 230 | 20241128 | 153700 | 44607354340 | 4455 | 4455 | 4455 | 4455 | 0 |
| 231 | 20241128 | 153600 | 44607354340 | 4455 | 4455 | 4455 | 4455 | 0 |
| 232 | 20241128 | 153500 | 44607354340 | 4455 | 4455 | 4455 | 4455 | 0 |
| 233 | 20241128 | 153400 | 44607354340 | 4455 | 4455 | 4455 | 4455 | 0 |
| 234 | 20241128 | 153300 | 44607354340 | 4455 | 4455 | 4455 | 4455 | 0 |
| 235 | 20241128 | 153200 | 44607354340 | 4455 | 4455 | 4455 | 4455 | 0 |
| 236 | 20241128 | 153100 | 44607354340 | 4455 | 4455 | 4455 | 4455 | 0 |
| 237 | 20241128 | 153000 | 44607354340 | 4455 | 4455 | 4455 | 4455 | 40537 |
| 238 | 20241128 | 152900 | 44426762005 | 4435 | 4435 | 4435 | 4435 | 0 |
| 239 | 20241128 | 152800 | 44426762005 | 4435 | 4435 | 4435 | 4435 | 0 |
| 240 | 20241128 | 152700 | 44426762005 | 4435 | 4435 | 4435 | 4435 | 0 |
| 241 | 20241128 | 152600 | 44426762005 | 4435 | 4435 | 4435 | 4435 | 0 |
| 242 | 20241128 | 152500 | 44426762005 | 4435 | 4435 | 4435 | 4435 | 0 |
| 243 | 20241128 | 152400 | 44426762005 | 4435 | 4435 | 4435 | 4435 | 0 |
| 244 | 20241128 | 152300 | 44426762005 | 4435 | 4435 | 4435 | 4435 | 0 |
| 245 | 20241128 | 152200 | 44426762005 | 4435 | 4435 | 4435 | 4435 | 0 |
| 246 | 20241128 | 152100 | 44426762005 | 4435 | 4435 | 4435 | 4435 | 0 |
| 247 | 20241128 | 152000 | 44426762005 | 4435 | 4435 | 4435 | 4435 | 0 |
| 248 | 20241128 | 151900 | 44426762005 | 4435 | 4435 | 4440 | 4430 | 11893 |
| 249 | 20241128 | 151800 | 44374017380 | 4435 | 4445 | 4450 | 4435 | 14608 |
| 250 | 20241128 | 151700 | 44309143405 | 4450 | 4455 | 4460 | 4445 | 3456 |
| 251 | 20241128 | 151600 | 44293771430 | 4455 | 4455 | 4460 | 4440 | 6833 |
| 252 | 20241128 | 151500 | 44263375290 | 4455 | 4455 | 4455 | 4445 | 3681 |
| 253 | 20241128 | 151400 | 44246996410 | 4450 | 4450 | 4455 | 4445 | 7617 |
| 254 | 20241128 | 151300 | 44213129135 | 4450 | 4450 | 4465 | 4445 | 7027 |
| 255 | 20241128 | 151200 | 44181844910 | 4450 | 4445 | 4450 | 4440 | 2270 |
| 256 | 20241128 | 151100 | 44171754115 | 4450 | 4460 | 4460 | 4450 | 2836 |
| 257 | 20241128 | 151000 | 44159127220 | 4460 | 4460 | 4470 | 4460 | 3622 |
| 258 | 20241128 | 150900 | 44142960465 | 4460 | 4450 | 4465 | 4445 | 3384 |
| 259 | 20241128 | 150800 | 44127897480 | 4445 | 4455 | 4455 | 4440 | 6846 |
| 260 | 20241128 | 150700 | 44097470385 | 4460 | 4475 | 4475 | 4445 | 4345 |
| 261 | 20241128 | 150600 | 44078124885 | 4480 | 4445 | 4480 | 4445 | 3514 |
| 262 | 20241128 | 150500 | 44062464110 | 4455 | 4485 | 4485 | 4445 | 7390 |
| 263 | 20241128 | 150400 | 44029506730 | 4485 | 4495 | 4495 | 4480 | 6286 |
| 264 | 20241128 | 150300 | 44001287425 | 4490 | 4490 | 4500 | 4485 | 6109 |
| 265 | 20241128 | 150200 | 43973843315 | 4485 | 4480 | 4490 | 4470 | 5096 |
| 266 | 20241128 | 150100 | 43951025400 | 4475 | 4475 | 4485 | 4470 | 5447 |
| 267 | 20241128 | 150000 | 43926627240 | 4470 | 4475 | 4475 | 4450 | 5657 |
| 268 | 20241128 | 145900 | 43901327870 | 4475 | 4435 | 4480 | 4435 | 5327 |
| 269 | 20241128 | 145800 | 43877590055 | 4435 | 4440 | 4455 | 4430 | 1409 |
| 270 | 20241128 | 145700 | 43871337945 | 4440 | 4430 | 4445 | 4430 | 869 |
| 271 | 20241128 | 145600 | 43867481735 | 4435 | 4445 | 4445 | 4435 | 1946 |
| 272 | 20241128 | 145500 | 43858846765 | 4445 | 4445 | 4445 | 4430 | 3424 |
| 273 | 20241128 | 145400 | 43843655175 | 4440 | 4445 | 4445 | 4430 | 1962 |
| 274 | 20241128 | 145300 | 43834944615 | 4445 | 4435 | 4445 | 4425 | 4117 |
| 275 | 20241128 | 145200 | 43816701960 | 4435 | 4425 | 4450 | 4425 | 1232 |
| 276 | 20241128 | 145100 | 43811229770 | 4435 | 4425 | 4445 | 4425 | 2521 |
| 277 | 20241128 | 145000 | 43800055370 | 4430 | 4430 | 4440 | 4430 | 1963 |
| 278 | 20241128 | 144900 | 43791352370 | 4435 | 4435 | 4440 | 4425 | 1041 |
| 279 | 20241128 | 144800 | 43786736155 | 4440 | 4405 | 4440 | 4405 | 2536 |
| 280 | 20241128 | 144700 | 43775530445 | 4405 | 4405 | 4420 | 4400 | 7428 |
| 281 | 20241128 | 144600 | 43742820915 | 4400 | 4425 | 4435 | 4400 | 10595 |
| 282 | 20241128 | 144500 | 43696082185 | 4425 | 4440 | 4445 | 4420 | 2722 |
| 283 | 20241128 | 144400 | 43684036625 | 4415 | 4475 | 4475 | 4415 | 15796 |
| 284 | 20241128 | 144300 | 43614023145 | 4475 | 4495 | 4495 | 4475 | 2308 |
| 285 | 20241128 | 144200 | 43603677335 | 4490 | 4485 | 4495 | 4485 | 2923 |
| 286 | 20241128 | 144100 | 43590556420 | 4485 | 4495 | 4495 | 4470 | 1894 |
| 287 | 20241128 | 144000 | 43582071455 | 4495 | 4495 | 4505 | 4455 | 5438 |
| 288 | 20241128 | 143900 | 43557678395 | 4495 | 4435 | 4510 | 4425 | 10011 |
| 289 | 20241128 | 143800 | 43512832480 | 4420 | 4420 | 4440 | 4415 | 4299 |
| 290 | 20241128 | 143700 | 43493810580 | 4415 | 4425 | 4425 | 4415 | 2630 |
| 291 | 20241128 | 143600 | 43482189905 | 4425 | 4425 | 4425 | 4415 | 2587 |
| 292 | 20241128 | 143500 | 43470764350 | 4410 | 4435 | 4440 | 4410 | 4912 |
| 293 | 20241128 | 143400 | 43449019765 | 4435 | 4455 | 4455 | 4430 | 7166 |
| 294 | 20241128 | 143300 | 43417252720 | 4455 | 4470 | 4470 | 4450 | 2032 |
| 295 | 20241128 | 143200 | 43408198070 | 4470 | 4430 | 4500 | 4430 | 11432 |
| 296 | 20241128 | 143100 | 43357114345 | 4430 | 4435 | 4440 | 4405 | 14425 |
| 297 | 20241128 | 143000 | 43293308810 | 4435 | 4445 | 4445 | 4430 | 5966 |
| 298 | 20241128 | 142900 | 43266851525 | 4440 | 4405 | 4450 | 4405 | 6143 |
| 299 | 20241128 | 142800 | 43239656435 | 4405 | 4450 | 4460 | 4405 | 30099 |
| 300 | 20241128 | 142700 | 43106449650 | 4450 | 4470 | 4470 | 4445 | 4573 |
| 301 | 20241128 | 142600 | 43086102195 | 4470 | 4485 | 4485 | 4440 | 15823 |
| 302 | 20241128 | 142500 | 43015629240 | 4475 | 4475 | 4500 | 4470 | 4046 |
| 303 | 20241128 | 142400 | 42997523440 | 4475 | 4475 | 4500 | 4460 | 24881 |
| 304 | 20241128 | 142300 | 42886317655 | 4480 | 4505 | 4505 | 4480 | 14891 |
| 305 | 20241128 | 142200 | 42819502415 | 4505 | 4480 | 4525 | 4475 | 8309 |
| 306 | 20241128 | 142100 | 42782204330 | 4480 | 4505 | 4510 | 4470 | 22752 |
| 307 | 20241128 | 142000 | 42680333025 | 4505 | 4495 | 4505 | 4475 | 9049 |
| 308 | 20241128 | 141900 | 42639725450 | 4490 | 4560 | 4560 | 4410 | 101458 |
| 309 | 20241128 | 141800 | 42185350740 | 4560 | 4530 | 4605 | 4520 | 94482 |
| 310 | 20241128 | 141700 | 41754483820 | 4530 | 4625 | 4750 | 4505 | 371357 |
| 311 | 20241128 | 141600 | 40024678690 | 4630 | 4615 | 4630 | 4585 | 13182 |
| 312 | 20241128 | 141500 | 39963819170 | 4615 | 4630 | 4640 | 4600 | 21344 |
| 313 | 20241128 | 141400 | 39865258935 | 4635 | 4645 | 4645 | 4630 | 13777 |
| 314 | 20241128 | 141300 | 39801342100 | 4645 | 4625 | 4650 | 4620 | 29551 |
| 315 | 20241128 | 141200 | 39664209050 | 4635 | 4630 | 4640 | 4610 | 9040 |
| 316 | 20241128 | 141100 | 39622344760 | 4630 | 4595 | 4630 | 4585 | 30146 |
| 317 | 20241128 | 141000 | 39483267100 | 4600 | 4625 | 4630 | 4585 | 29959 |
| 318 | 20241128 | 140900 | 39345199205 | 4625 | 4610 | 4630 | 4600 | 20273 |
| 319 | 20241128 | 140800 | 39251457010 | 4610 | 4620 | 4625 | 4600 | 39498 |
| 320 | 20241128 | 140700 | 39069040645 | 4615 | 4560 | 4620 | 4560 | 36347 |
| 321 | 20241128 | 140600 | 38901865235 | 4560 | 4575 | 4585 | 4540 | 27371 |
| 322 | 20241128 | 140500 | 38776892425 | 4585 | 4510 | 4590 | 4500 | 24936 |
| 323 | 20241128 | 140400 | 38663445920 | 4505 | 4500 | 4510 | 4495 | 3380 |
| 324 | 20241128 | 140300 | 38648242495 | 4500 | 4490 | 4520 | 4490 | 1887 |
| 325 | 20241128 | 140200 | 38639746605 | 4500 | 4490 | 4500 | 4485 | 6278 |
| 326 | 20241128 | 140100 | 38611577325 | 4495 | 4510 | 4510 | 4495 | 5965 |
| 327 | 20241128 | 140000 | 38584737285 | 4510 | 4510 | 4515 | 4505 | 2985 |
| 328 | 20241128 | 135900 | 38571279890 | 4520 | 4520 | 4520 | 4510 | 4191 |
| 329 | 20241128 | 135800 | 38552367430 | 4520 | 4535 | 4540 | 4520 | 7339 |
| 330 | 20241128 | 135700 | 38519154810 | 4530 | 4555 | 4560 | 4530 | 8381 |
| 331 | 20241128 | 135600 | 38481075955 | 4550 | 4510 | 4585 | 4510 | 35502 |
| 332 | 20241128 | 135500 | 38319412250 | 4510 | 4495 | 4510 | 4485 | 5938 |
| 333 | 20241128 | 135400 | 38292705420 | 4500 | 4495 | 4505 | 4480 | 5621 |
| 334 | 20241128 | 135300 | 38267438185 | 4490 | 4485 | 4500 | 4475 | 6911 |
| 335 | 20241128 | 135200 | 38236464955 | 4480 | 4505 | 4505 | 4465 | 23753 |
| 336 | 20241128 | 135100 | 38129944075 | 4505 | 4540 | 4550 | 4500 | 24585 |
| 337 | 20241128 | 135000 | 38018646145 | 4545 | 4520 | 4545 | 4510 | 6385 |
| 338 | 20241128 | 134900 | 37989770735 | 4520 | 4535 | 4535 | 4510 | 18775 |
| 339 | 20241128 | 134800 | 37904904760 | 4530 | 4520 | 4540 | 4515 | 15106 |
| 340 | 20241128 | 134700 | 37836485625 | 4525 | 4525 | 4555 | 4525 | 17766 |
| 341 | 20241128 | 134600 | 37755918155 | 4530 | 4520 | 4570 | 4515 | 19868 |
| 342 | 20241128 | 134500 | 37665714525 | 4520 | 4560 | 4585 | 4505 | 43206 |
| 343 | 20241128 | 134400 | 37469556280 | 4565 | 4585 | 4620 | 4550 | 71702 |
| 344 | 20241128 | 134300 | 37140946095 | 4590 | 4615 | 4690 | 4570 | 198860 |
| 345 | 20241128 | 134200 | 36220145850 | 4590 | 4415 | 4670 | 4415 | 98892 |
| 346 | 20241128 | 134100 | 35766958915 | 4415 | 4420 | 4420 | 4410 | 1456 |
| 347 | 20241128 | 134000 | 35760535465 | 4425 | 4430 | 4430 | 4425 | 234 |
| 348 | 20241128 | 133900 | 35759500010 | 4410 | 4430 | 4430 | 4400 | 4096 |
| 349 | 20241128 | 133800 | 35741456290 | 4415 | 4435 | 4435 | 4415 | 1194 |
| 350 | 20241128 | 133700 | 35736178245 | 4440 | 4440 | 4470 | 4430 | 4688 |
| 351 | 20241128 | 133600 | 35715320010 | 4435 | 4420 | 4450 | 4415 | 3771 |
| 352 | 20241128 | 133500 | 35698580060 | 4420 | 4415 | 4420 | 4405 | 851 |
| 353 | 20241128 | 133400 | 35694823965 | 4420 | 4425 | 4430 | 4410 | 781 |
| 354 | 20241128 | 133300 | 35691372460 | 4430 | 4385 | 4430 | 4385 | 15561 |
| 355 | 20241128 | 133200 | 35622687335 | 4385 | 4385 | 4390 | 4385 | 1645 |
| 356 | 20241128 | 133100 | 35615473660 | 4385 | 4385 | 4390 | 4385 | 2387 |
| 357 | 20241128 | 133000 | 35604996365 | 4385 | 4395 | 4400 | 4385 | 1001 |
| 358 | 20241128 | 132900 | 35600600260 | 4405 | 4400 | 4425 | 4390 | 3592 |
| 359 | 20241128 | 132800 | 35584790875 | 4390 | 4395 | 4395 | 4385 | 984 |
| 360 | 20241128 | 132700 | 35580472805 | 4395 | 4390 | 4400 | 4385 | 2433 |
| 361 | 20241128 | 132600 | 35569780045 | 4390 | 4400 | 4400 | 4390 | 4040 |
| 362 | 20241128 | 132500 | 35552029720 | 4395 | 4390 | 4400 | 4385 | 3309 |
| 363 | 20241128 | 132400 | 35537489165 | 4385 | 4385 | 4390 | 4380 | 2637 |
| 364 | 20241128 | 132300 | 35525925765 | 4385 | 4390 | 4390 | 4375 | 7861 |
| 365 | 20241128 | 132200 | 35491487945 | 4390 | 4415 | 4415 | 4385 | 8849 |
| 366 | 20241128 | 132100 | 35452559260 | 4430 | 4425 | 4440 | 4415 | 4889 |
| 367 | 20241128 | 132000 | 35430939945 | 4425 | 4450 | 4450 | 4420 | 5731 |
| 368 | 20241128 | 131900 | 35405559650 | 4435 | 4435 | 4450 | 4435 | 451 |
| 369 | 20241128 | 131800 | 35403553780 | 4445 | 4450 | 4455 | 4435 | 726 |
| 370 | 20241128 | 131700 | 35400333415 | 4435 | 4455 | 4455 | 4435 | 1909 |
| 371 | 20241128 | 131600 | 35391852510 | 4455 | 4455 | 4460 | 4445 | 4032 |
| 372 | 20241128 | 131500 | 35373891995 | 4455 | 4445 | 4455 | 4445 | 5756 |
| 373 | 20241128 | 131400 | 35348275460 | 4450 | 4435 | 4450 | 4430 | 806 |
| 374 | 20241128 | 131300 | 35344701225 | 4440 | 4450 | 4455 | 4435 | 2743 |
| 375 | 20241128 | 131200 | 35332498970 | 4450 | 4445 | 4450 | 4440 | 1153 |
| 376 | 20241128 | 131100 | 35327375115 | 4450 | 4440 | 4450 | 4420 | 5414 |
| 377 | 20241128 | 131000 | 35303371440 | 4440 | 4430 | 4450 | 4430 | 2224 |
| 378 | 20241128 | 130900 | 35293488665 | 4425 | 4445 | 4450 | 4420 | 7901 |
| 379 | 20241128 | 130800 | 35258451885 | 4450 | 4420 | 4450 | 4420 | 9195 |
| 380 | 20241128 | 130700 | 35217677835 | 4415 | 4420 | 4420 | 4410 | 957 |
| 381 | 20241128 | 130600 | 35213452335 | 4415 | 4410 | 4415 | 4405 | 2865 |
| 382 | 20241128 | 130500 | 35200810530 | 4410 | 4410 | 4415 | 4405 | 2022 |
| 383 | 20241128 | 130400 | 35191890545 | 4405 | 4415 | 4415 | 4405 | 2139 |
| 384 | 20241128 | 130300 | 35182466410 | 4405 | 4430 | 4430 | 4405 | 9357 |
| 385 | 20241128 | 130200 | 35141126100 | 4425 | 4425 | 4430 | 4415 | 3077 |
| 386 | 20241128 | 130100 | 35127515050 | 4420 | 4400 | 4430 | 4400 | 16529 |
| 387 | 20241128 | 130000 | 35054535755 | 4400 | 4385 | 4400 | 4385 | 4121 |
| 388 | 20241128 | 125900 | 35036435845 | 4385 | 4385 | 4390 | 4375 | 10367 |
| 389 | 20241128 | 125800 | 34991020275 | 4385 | 4370 | 4390 | 4370 | 5052 |
| 390 | 20241128 | 125700 | 34968904665 | 4375 | 4375 | 4380 | 4365 | 7473 |
| 391 | 20241128 | 125600 | 34936241675 | 4375 | 4385 | 4400 | 4370 | 15283 |
| 392 | 20241128 | 125500 | 34869303295 | 4400 | 4390 | 4400 | 4380 | 12313 |
| 393 | 20241128 | 125400 | 34815224065 | 4390 | 4390 | 4405 | 4380 | 13679 |
| 394 | 20241128 | 125300 | 34755182635 | 4390 | 4425 | 4425 | 4385 | 30097 |
| 395 | 20241128 | 125200 | 34622761915 | 4425 | 4430 | 4435 | 4425 | 5796 |
| 396 | 20241128 | 125100 | 34597096440 | 4430 | 4435 | 4445 | 4425 | 8418 |
| 397 | 20241128 | 125000 | 34559782475 | 4435 | 4440 | 4450 | 4430 | 9527 |
| 398 | 20241128 | 124900 | 34517501305 | 4440 | 4460 | 4460 | 4435 | 13044 |
| 399 | 20241128 | 124800 | 34459539195 | 4440 | 4460 | 4460 | 4435 | 16364 |
| 400 | 20241128 | 124700 | 34386827095 | 4460 | 4510 | 4510 | 4440 | 38606 |
| 401 | 20241128 | 124600 | 34214046055 | 4505 | 4510 | 4520 | 4505 | 6013 |
| 402 | 20241128 | 124500 | 34186937335 | 4510 | 4515 | 4535 | 4510 | 8474 |
| 403 | 20241128 | 124400 | 34148681910 | 4520 | 4530 | 4535 | 4515 | 31973 |
| 404 | 20241128 | 124300 | 34004115310 | 4535 | 4535 | 4535 | 4530 | 2921 |
| 405 | 20241128 | 124200 | 33990875520 | 4535 | 4535 | 4540 | 4530 | 935 |
| 406 | 20241128 | 124100 | 33986635195 | 4530 | 4530 | 4535 | 4525 | 5106 |
| 407 | 20241128 | 124000 | 33963496600 | 4530 | 4535 | 4540 | 4525 | 7185 |
| 408 | 20241128 | 123900 | 33930934370 | 4535 | 4535 | 4550 | 4530 | 3473 |
| 409 | 20241128 | 123800 | 33915183620 | 4535 | 4560 | 4560 | 4530 | 9838 |
| 410 | 20241128 | 123700 | 33870505690 | 4560 | 4560 | 4575 | 4560 | 478 |
| 411 | 20241128 | 123600 | 33868324775 | 4560 | 4585 | 4585 | 4555 | 2057 |
| 412 | 20241128 | 123500 | 33858945470 | 4555 | 4595 | 4600 | 4550 | 12996 |
| 413 | 20241128 | 123400 | 33799444280 | 4590 | 4600 | 4605 | 4590 | 2855 |
| 414 | 20241128 | 123300 | 33786325695 | 4600 | 4600 | 4610 | 4595 | 3745 |
| 415 | 20241128 | 123200 | 33769090885 | 4600 | 4590 | 4605 | 4590 | 6036 |
| 416 | 20241128 | 123100 | 33741321805 | 4595 | 4610 | 4610 | 4590 | 5760 |
| 417 | 20241128 | 123000 | 33714860475 | 4605 | 4585 | 4605 | 4585 | 6898 |
| 418 | 20241128 | 122900 | 33683157395 | 4585 | 4590 | 4595 | 4580 | 1874 |
| 419 | 20241128 | 122800 | 33674560945 | 4590 | 4585 | 4600 | 4565 | 4009 |
| 420 | 20241128 | 122700 | 33656177785 | 4585 | 4585 | 4605 | 4570 | 19839 |
| 421 | 20241128 | 122600 | 33565074815 | 4595 | 4560 | 4595 | 4560 | 6239 |
| 422 | 20241128 | 122500 | 33536497860 | 4565 | 4550 | 4565 | 4550 | 1790 |
| 423 | 20241128 | 122400 | 33528330525 | 4555 | 4560 | 4565 | 4545 | 7874 |
| 424 | 20241128 | 122300 | 33492487300 | 4560 | 4565 | 4570 | 4555 | 1282 |
| 425 | 20241128 | 122200 | 33486635795 | 4570 | 4565 | 4570 | 4555 | 1476 |
| 426 | 20241128 | 122100 | 33479906340 | 4565 | 4565 | 4565 | 4555 | 2762 |
| 427 | 20241128 | 122000 | 33467316020 | 4560 | 4565 | 4565 | 4560 | 193 |
| 428 | 20241128 | 121900 | 33466435510 | 4560 | 4545 | 4565 | 4545 | 1266 |
| 429 | 20241128 | 121800 | 33460670670 | 4540 | 4540 | 4545 | 4535 | 1980 |
| 430 | 20241128 | 121700 | 33451681430 | 4540 | 4550 | 4550 | 4540 | 442 |
| 431 | 20241128 | 121600 | 33449672550 | 4550 | 4545 | 4550 | 4540 | 1851 |
| 432 | 20241128 | 121500 | 33441260055 | 4550 | 4550 | 4550 | 4545 | 634 |
| 433 | 20241128 | 121400 | 33438378440 | 4550 | 4545 | 4555 | 4545 | 1001 |
| 434 | 20241128 | 121300 | 33433828555 | 4545 | 4555 | 4555 | 4540 | 305 |
| 435 | 20241128 | 121200 | 33432441670 | 4555 | 4560 | 4565 | 4535 | 7819 |
| 436 | 20241128 | 121100 | 33396857480 | 4560 | 4565 | 4570 | 4560 | 2865 |
| 437 | 20241128 | 121000 | 33383781545 | 4565 | 4560 | 4570 | 4555 | 3089 |
| 438 | 20241128 | 120900 | 33369695020 | 4555 | 4540 | 4570 | 4540 | 2872 |
| 439 | 20241128 | 120800 | 33356602925 | 4540 | 4530 | 4550 | 4530 | 401 |
| 440 | 20241128 | 120700 | 33354782470 | 4530 | 4535 | 4545 | 4525 | 4089 |
| 441 | 20241128 | 120600 | 33336253070 | 4535 | 4530 | 4545 | 4525 | 12242 |
| 442 | 20241128 | 120500 | 33280764645 | 4530 | 4550 | 4550 | 4530 | 7040 |
| 443 | 20241128 | 120400 | 33248801810 | 4550 | 4560 | 4575 | 4550 | 5688 |
| 444 | 20241128 | 120300 | 33222868140 | 4560 | 4570 | 4570 | 4560 | 1962 |
| 445 | 20241128 | 120200 | 33213918190 | 4570 | 4560 | 4570 | 4560 | 326 |
| 446 | 20241128 | 120100 | 33212430200 | 4565 | 4575 | 4575 | 4560 | 2822 |
| 447 | 20241128 | 120000 | 33199538805 | 4575 | 4565 | 4585 | 4565 | 1789 |
| 448 | 20241128 | 115900 | 33191353055 | 4560 | 4570 | 4575 | 4555 | 1851 |
| 449 | 20241128 | 115800 | 33182912185 | 4570 | 4550 | 4570 | 4550 | 638 |
| 450 | 20241128 | 115700 | 33180002750 | 4550 | 4555 | 4560 | 4545 | 1840 |
| 451 | 20241128 | 115600 | 33171632140 | 4560 | 4550 | 4560 | 4545 | 4581 |
| 452 | 20241128 | 115500 | 33150805405 | 4550 | 4570 | 4575 | 4545 | 2668 |
| 453 | 20241128 | 115400 | 33138663915 | 4580 | 4590 | 4590 | 4540 | 2708 |
| 454 | 20241128 | 115300 | 33126338595 | 4590 | 4545 | 4590 | 4545 | 3559 |
| 455 | 20241128 | 115200 | 33110120820 | 4545 | 4560 | 4565 | 4540 | 7773 |
| 456 | 20241128 | 115100 | 33074779075 | 4565 | 4585 | 4585 | 4560 | 1966 |
| 457 | 20241128 | 115000 | 33065789300 | 4585 | 4565 | 4590 | 4565 | 2440 |
| 458 | 20241128 | 114900 | 33054621270 | 4565 | 4545 | 4570 | 4545 | 1871 |
| 459 | 20241128 | 114800 | 33046084955 | 4555 | 4545 | 4555 | 4535 | 5689 |
| 460 | 20241128 | 114700 | 33020244095 | 4535 | 4545 | 4550 | 4535 | 6432 |
| 461 | 20241128 | 114600 | 32991024775 | 4550 | 4555 | 4560 | 4525 | 17120 |
| 462 | 20241128 | 114500 | 32913371260 | 4560 | 4555 | 4570 | 4550 | 3057 |
| 463 | 20241128 | 114400 | 32899450965 | 4570 | 4555 | 4575 | 4545 | 3821 |
| 464 | 20241128 | 114300 | 32882053995 | 4585 | 4570 | 4590 | 4550 | 7033 |
| 465 | 20241128 | 114200 | 32849900675 | 4570 | 4585 | 4590 | 4560 | 11130 |
| 466 | 20241128 | 114100 | 32799082940 | 4590 | 4600 | 4610 | 4590 | 1792 |
| 467 | 20241128 | 114000 | 32790844960 | 4600 | 4615 | 4615 | 4595 | 14526 |
| 468 | 20241128 | 113900 | 32724012215 | 4615 | 4615 | 4625 | 4610 | 3535 |
| 469 | 20241128 | 113800 | 32707693050 | 4615 | 4620 | 4625 | 4615 | 6889 |
| 470 | 20241128 | 113700 | 32675876775 | 4610 | 4620 | 4620 | 4610 | 4373 |
| 471 | 20241128 | 113600 | 32655696485 | 4620 | 4610 | 4620 | 4610 | 4263 |
| 472 | 20241128 | 113500 | 32636021800 | 4610 | 4585 | 4620 | 4575 | 13058 |
| 473 | 20241128 | 113400 | 32575964740 | 4585 | 4575 | 4595 | 4565 | 7024 |
| 474 | 20241128 | 113300 | 32543791165 | 4570 | 4540 | 4585 | 4535 | 6049 |
| 475 | 20241128 | 113200 | 32516199590 | 4540 | 4550 | 4550 | 4535 | 3203 |
| 476 | 20241128 | 113100 | 32501663235 | 4550 | 4580 | 4580 | 4550 | 11014 |
| 477 | 20241128 | 113000 | 32451345240 | 4580 | 4540 | 4600 | 4535 | 11221 |
| 478 | 20241128 | 112900 | 32400061880 | 4540 | 4525 | 4540 | 4520 | 9865 |
| 479 | 20241128 | 112800 | 32355373315 | 4525 | 4530 | 4540 | 4515 | 29844 |
| 480 | 20241128 | 112700 | 32220475455 | 4530 | 4550 | 4560 | 4525 | 25608 |
| 481 | 20241128 | 112600 | 32104160300 | 4540 | 4565 | 4570 | 4525 | 34452 |
| 482 | 20241128 | 112500 | 31947667290 | 4565 | 4615 | 4615 | 4560 | 20120 |
| 483 | 20241128 | 112400 | 31855343315 | 4615 | 4625 | 4630 | 4610 | 12989 |
| 484 | 20241128 | 112300 | 31795320935 | 4625 | 4650 | 4650 | 4625 | 12066 |
| 485 | 20241128 | 112200 | 31739324245 | 4650 | 4645 | 4670 | 4640 | 9120 |
| 486 | 20241128 | 112100 | 31696882925 | 4650 | 4630 | 4650 | 4615 | 9553 |
| 487 | 20241128 | 112000 | 31652702115 | 4630 | 4640 | 4655 | 4630 | 7523 |
| 488 | 20241128 | 111900 | 31617837815 | 4640 | 4625 | 4645 | 4620 | 10661 |
| 489 | 20241128 | 111800 | 31568512880 | 4625 | 4675 | 4675 | 4620 | 32715 |
| 490 | 20241128 | 111700 | 31416579425 | 4670 | 4675 | 4680 | 4670 | 3299 |
| 491 | 20241128 | 111600 | 31401157410 | 4670 | 4680 | 4680 | 4660 | 9303 |
| 492 | 20241128 | 111500 | 31357716550 | 4680 | 4680 | 4690 | 4675 | 8996 |
| 493 | 20241128 | 111400 | 31315588995 | 4685 | 4685 | 4695 | 4670 | 9473 |
| 494 | 20241128 | 111300 | 31271180125 | 4690 | 4660 | 4690 | 4655 | 8008 |
| 495 | 20241128 | 111200 | 31233747750 | 4660 | 4655 | 4670 | 4655 | 4275 |
| 496 | 20241128 | 111100 | 31213821130 | 4655 | 4670 | 4670 | 4645 | 8326 |
| 497 | 20241128 | 111000 | 31175066930 | 4670 | 4625 | 4675 | 4620 | 13512 |
| 498 | 20241128 | 110900 | 31112221060 | 4625 | 4690 | 4690 | 4605 | 36057 |
| 499 | 20241128 | 110800 | 30944867095 | 4685 | 4600 | 4700 | 4600 | 39194 |
| 500 | 20241128 | 110700 | 30762672185 | 4605 | 4700 | 4705 | 4600 | 86028 |
| 501 | 20241128 | 110600 | 30362716820 | 4700 | 4710 | 4730 | 4695 | 21402 |
| 502 | 20241128 | 110500 | 30262001705 | 4715 | 4705 | 4735 | 4700 | 28838 |
| 503 | 20241128 | 110400 | 30126123565 | 4705 | 4790 | 4795 | 4695 | 128547 |
| 504 | 20241128 | 110300 | 29517247620 | 4790 | 4750 | 4795 | 4720 | 56030 |
| 505 | 20241128 | 110200 | 29249393420 | 4750 | 4730 | 4800 | 4725 | 70230 |
| 506 | 20241128 | 110100 | 28914650130 | 4730 | 4750 | 4750 | 4640 | 100728 |
| 507 | 20241128 | 110000 | 28441971080 | 4750 | 4840 | 4860 | 4725 | 158735 |
| 508 | 20241128 | 105900 | 27683631020 | 4850 | 4850 | 4860 | 4840 | 105688 |
| 509 | 20241128 | 105800 | 27170578700 | 4855 | 4825 | 4855 | 4820 | 103989 |
| 510 | 20241128 | 105700 | 26666967380 | 4825 | 4815 | 4830 | 4810 | 51756 |
| 511 | 20241128 | 105600 | 26417444540 | 4810 | 4795 | 4820 | 4785 | 106470 |
| 512 | 20241128 | 105500 | 25906036325 | 4790 | 4780 | 4795 | 4775 | 55338 |
| 513 | 20241128 | 105400 | 25641106085 | 4780 | 4755 | 4780 | 4745 | 45989 |
| 514 | 20241128 | 105300 | 25421775105 | 4745 | 4740 | 4760 | 4735 | 86429 |
| 515 | 20241128 | 105200 | 25011092260 | 4740 | 4740 | 4745 | 4730 | 31028 |
| 516 | 20241128 | 105100 | 24863999225 | 4735 | 4730 | 4740 | 4725 | 30693 |
| 517 | 20241128 | 105000 | 24718697175 | 4735 | 4735 | 4740 | 4715 | 33071 |
| 518 | 20241128 | 104900 | 24562173870 | 4730 | 4725 | 4745 | 4720 | 29340 |
| 519 | 20241128 | 104800 | 24423286255 | 4730 | 4695 | 4735 | 4695 | 24291 |
| 520 | 20241128 | 104700 | 24308476030 | 4695 | 4735 | 4740 | 4675 | 55503 |
| 521 | 20241128 | 104600 | 24047112075 | 4735 | 4745 | 4750 | 4700 | 46935 |
| 522 | 20241128 | 104500 | 23825197830 | 4745 | 4745 | 4750 | 4740 | 43226 |
| 523 | 20241128 | 104400 | 23620104905 | 4745 | 4740 | 4745 | 4725 | 44779 |
| 524 | 20241128 | 104300 | 23407989685 | 4735 | 4725 | 4740 | 4715 | 46912 |
| 525 | 20241128 | 104200 | 23186074170 | 4725 | 4685 | 4725 | 4685 | 40561 |
| 526 | 20241128 | 104100 | 22994950910 | 4685 | 4695 | 4700 | 4675 | 43991 |
| 527 | 20241128 | 104000 | 22788848850 | 4700 | 4730 | 4730 | 4695 | 58358 |
| 528 | 20241128 | 103900 | 22514045965 | 4715 | 4730 | 4730 | 4715 | 34187 |
| 529 | 20241128 | 103800 | 22352494585 | 4720 | 4730 | 4730 | 4695 | 44114 |
| 530 | 20241128 | 103700 | 22144671820 | 4730 | 4730 | 4730 | 4710 | 43522 |
| 531 | 20241128 | 103600 | 21939022485 | 4725 | 4730 | 4735 | 4715 | 47733 |
| 532 | 20241128 | 103500 | 21713461855 | 4730 | 4710 | 4730 | 4710 | 40189 |
| 533 | 20241128 | 103400 | 21523888665 | 4710 | 4705 | 4715 | 4675 | 39046 |
| 534 | 20241128 | 103300 | 21340425530 | 4715 | 4715 | 4715 | 4695 | 33543 |
| 535 | 20241128 | 103200 | 21182495015 | 4710 | 4720 | 4730 | 4685 | 70444 |
| 536 | 20241128 | 103100 | 20850602590 | 4725 | 4695 | 4725 | 4695 | 36619 |
| 537 | 20241128 | 103000 | 20677839875 | 4715 | 4690 | 4725 | 4685 | 63384 |
| 538 | 20241128 | 102900 | 20379355800 | 4685 | 4670 | 4690 | 4660 | 38814 |
| 539 | 20241128 | 102800 | 20197580840 | 4660 | 4685 | 4685 | 4615 | 64620 |
| 540 | 20241128 | 102700 | 19896625120 | 4680 | 4700 | 4720 | 4675 | 70881 |
| 541 | 20241128 | 102600 | 19563232965 | 4705 | 4690 | 4720 | 4675 | 110998 |
| 542 | 20241128 | 102500 | 19041077350 | 4690 | 4670 | 4695 | 4660 | 52207 |
| 543 | 20241128 | 102400 | 18796633490 | 4670 | 4655 | 4680 | 4655 | 28770 |
| 544 | 20241128 | 102300 | 18662237565 | 4665 | 4675 | 4700 | 4655 | 49539 |
| 545 | 20241128 | 102200 | 18430222195 | 4680 | 4660 | 4690 | 4655 | 53875 |
| 546 | 20241128 | 102100 | 18178599230 | 4655 | 4655 | 4720 | 4645 | 154491 |
| 547 | 20241128 | 102000 | 17455293190 | 4655 | 4650 | 4670 | 4635 | 73588 |
| 548 | 20241128 | 101900 | 17112695605 | 4650 | 4640 | 4655 | 4615 | 58836 |
| 549 | 20241128 | 101800 | 16839852385 | 4630 | 4540 | 4665 | 4530 | 118165 |
| 550 | 20241128 | 101700 | 16293348840 | 4530 | 4570 | 4570 | 4525 | 27429 |
| 551 | 20241128 | 101600 | 16168481095 | 4565 | 4580 | 4580 | 4555 | 21109 |
| 552 | 20241128 | 101500 | 16072009525 | 4575 | 4525 | 4595 | 4525 | 36413 |
| 553 | 20241128 | 101400 | 15905585250 | 4515 | 4510 | 4535 | 4505 | 6156 |
| 554 | 20241128 | 101300 | 15877811285 | 4515 | 4540 | 4540 | 4510 | 9630 |
| 555 | 20241128 | 101200 | 15834248260 | 4540 | 4535 | 4570 | 4525 | 10958 |
| 556 | 20241128 | 101100 | 15784476205 | 4525 | 4540 | 4550 | 4525 | 6962 |
| 557 | 20241128 | 101000 | 15752901180 | 4540 | 4545 | 4590 | 4510 | 19446 |
| 558 | 20241128 | 100900 | 15664658915 | 4550 | 4570 | 4595 | 4530 | 45730 |
| 559 | 20241128 | 100800 | 15455954665 | 4570 | 4635 | 4640 | 4490 | 65555 |
| 560 | 20241128 | 100700 | 15156499455 | 4635 | 4460 | 4635 | 4460 | 76713 |
| 561 | 20241128 | 100600 | 14805499570 | 4460 | 4450 | 4460 | 4440 | 11599 |
| 562 | 20241128 | 100500 | 14753965970 | 4445 | 4490 | 4490 | 4440 | 10290 |
| 563 | 20241128 | 100400 | 14708196535 | 4465 | 4425 | 4530 | 4425 | 20534 |
| 564 | 20241128 | 100300 | 14616123575 | 4425 | 4430 | 4450 | 4420 | 6603 |
| 565 | 20241128 | 100200 | 14586877545 | 4455 | 4460 | 4470 | 4415 | 17616 |
| 566 | 20241128 | 100100 | 14508925865 | 4440 | 4480 | 4480 | 4390 | 48592 |
| 567 | 20241128 | 100000 | 14293398060 | 4480 | 4485 | 4515 | 4465 | 16542 |
| 568 | 20241128 | 095900 | 14219183455 | 4515 | 4510 | 4515 | 4470 | 16381 |
| 569 | 20241128 | 095800 | 14145695150 | 4515 | 4510 | 4550 | 4490 | 21841 |
| 570 | 20241128 | 095700 | 14047302545 | 4510 | 4560 | 4580 | 4505 | 30581 |
| 571 | 20241128 | 095600 | 13908764225 | 4570 | 4545 | 4575 | 4540 | 22945 |
| 572 | 20241128 | 095500 | 13804300630 | 4550 | 4630 | 4635 | 4520 | 85685 |
| 573 | 20241128 | 095400 | 13412602155 | 4625 | 4575 | 4635 | 4575 | 54308 |
| 574 | 20241128 | 095300 | 13161936935 | 4580 | 4625 | 4645 | 4510 | 64170 |
| 575 | 20241128 | 095200 | 12868494825 | 4640 | 4575 | 4655 | 4550 | 103603 |
| 576 | 20241128 | 095100 | 12389742300 | 4560 | 4600 | 4610 | 4545 | 73206 |
| 577 | 20241128 | 095000 | 12054708765 | 4595 | 4560 | 4605 | 4555 | 96479 |
| 578 | 20241128 | 094900 | 11611955570 | 4575 | 4570 | 4585 | 4510 | 79786 |
| 579 | 20241128 | 094800 | 11248035595 | 4575 | 4535 | 4585 | 4535 | 67054 |
| 580 | 20241128 | 094700 | 10941593075 | 4540 | 4585 | 4595 | 4520 | 104215 |
| 581 | 20241128 | 094600 | 10467044095 | 4590 | 4465 | 4590 | 4450 | 198448 |
| 582 | 20241128 | 094500 | 9568294765 | 4465 | 4355 | 4480 | 4340 | 61190 |
| 583 | 20241128 | 094400 | 9298247460 | 4360 | 4400 | 4400 | 4330 | 25536 |
| 584 | 20241128 | 094300 | 9186907340 | 4400 | 4405 | 4420 | 4390 | 21463 |
| 585 | 20241128 | 094200 | 9092365725 | 4405 | 4340 | 4445 | 4335 | 55588 |
| 586 | 20241128 | 094100 | 8848227900 | 4340 | 4345 | 4365 | 4315 | 54612 |
| 587 | 20241128 | 094000 | 8611136245 | 4340 | 4485 | 4495 | 4280 | 117281 |
| 588 | 20241128 | 093900 | 8097306970 | 4485 | 4440 | 4520 | 4430 | 55234 |
| 589 | 20241128 | 093800 | 7849865230 | 4450 | 4650 | 4650 | 4415 | 136138 |
| 590 | 20241128 | 093700 | 7236974080 | 4645 | 4645 | 4695 | 4645 | 59162 |
| 591 | 20241128 | 093600 | 6960659380 | 4655 | 4620 | 4700 | 4620 | 67849 |
| 592 | 20241128 | 093500 | 6644089000 | 4625 | 4640 | 4665 | 4600 | 67572 |
| 593 | 20241128 | 093400 | 6331529565 | 4640 | 4710 | 4710 | 4635 | 70103 |
| 594 | 20241128 | 093300 | 6004209240 | 4695 | 4745 | 4790 | 4650 | 107060 |
| 595 | 20241128 | 093200 | 5498470575 | 4740 | 4860 | 4860 | 4710 | 213858 |
| 596 | 20241128 | 093100 | 4476191850 | 4850 | 4530 | 4860 | 4515 | 421955 |
| 597 | 20241128 | 093000 | 2480120865 | 4540 | 4435 | 4625 | 4425 | 327979 |
| 598 | 20241128 | 092900 | 1006207575 | 4305 | 4305 | 4305 | 4305 | 0 |
| 599 | 20241128 | 092800 | 1006207575 | 4305 | 4225 | 4305 | 4190 | 50393 |
| 600 | 20241128 | 092700 | 790416165 | 4225 | 4170 | 4285 | 4170 | 52066 |
| 601 | 20241128 | 092600 | 570875890 | 4170 | 4190 | 4190 | 4155 | 3477 |
| 602 | 20241128 | 092500 | 556325245 | 4190 | 4160 | 4190 | 4160 | 9209 |
| 603 | 20241128 | 092400 | 517823125 | 4165 | 4150 | 4170 | 4140 | 7445 |
| 604 | 20241128 | 092300 | 486846740 | 4150 | 4125 | 4150 | 4125 | 5896 |
| 605 | 20241128 | 092200 | 462427090 | 4125 | 4135 | 4135 | 4115 | 121 |
| 606 | 20241128 | 092100 | 461927370 | 4140 | 4095 | 4145 | 4095 | 453 |
| 607 | 20241128 | 092000 | 460051115 | 4095 | 4150 | 4155 | 4095 | 10439 |
| 608 | 20241128 | 091900 | 416776660 | 4150 | 4075 | 4150 | 4075 | 9990 |
| 609 | 20241128 | 091800 | 375729240 | 4065 | 4065 | 4065 | 4065 | 4293 |
| 610 | 20241128 | 091700 | 358278195 | 4065 | 4070 | 4070 | 4050 | 4302 |
| 611 | 20241128 | 091600 | 340792530 | 4070 | 4065 | 4075 | 4050 | 2189 |
| 612 | 20241128 | 091500 | 331886505 | 4065 | 4045 | 4065 | 4045 | 179 |
| 613 | 20241128 | 091400 | 331159550 | 4040 | 4050 | 4050 | 4040 | 89 |
| 614 | 20241128 | 091300 | 330799460 | 4065 | 4080 | 4080 | 4055 | 2331 |
| 615 | 20241128 | 091200 | 321321600 | 4080 | 4080 | 4095 | 4075 | 956 |
| 616 | 20241128 | 091100 | 317418680 | 4080 | 4080 | 4095 | 4080 | 3715 |
| 617 | 20241128 | 091000 | 302240840 | 4075 | 4040 | 4075 | 4040 | 7679 |
| 618 | 20241128 | 090900 | 271041745 | 4025 | 4020 | 4050 | 4020 | 746 |
| 619 | 20241128 | 090800 | 268032160 | 4030 | 4050 | 4050 | 4020 | 3735 |
| 620 | 20241128 | 090700 | 252995050 | 4030 | 4060 | 4060 | 4025 | 397 |
| 621 | 20241128 | 090600 | 251394070 | 4070 | 4030 | 4070 | 4015 | 5860 |
| 622 | 20241128 | 090500 | 227651400 | 4030 | 4060 | 4060 | 4010 | 4303 |
| 623 | 20241128 | 090400 | 210307530 | 4060 | 4080 | 4080 | 4040 | 1900 |
| 624 | 20241128 | 090300 | 202620325 | 4080 | 4140 | 4145 | 4070 | 6475 |
| 625 | 20241128 | 090200 | 176060625 | 4145 | 4030 | 4145 | 4000 | 8190 |
| 626 | 20241128 | 090100 | 142363850 | 3980 | 4030 | 4175 | 3975 | 24900 |
| 627 | 20241128 | 090000 | 40258815 | 4000 | 3915 | 4020 | 3915 | 10115 |