31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241128 | 193600 | 1516762040 | 5530 | 5530 | 5530 | 5530 | 4314 |
| 3 | 20241128 | 193500 | 1516762040 | 5530 | 5530 | 5530 | 5530 | 0 |
| 4 | 20241128 | 193400 | 1516762040 | 5530 | 5530 | 5530 | 5530 | 0 |
| 5 | 20241128 | 193300 | 1516762040 | 5530 | 5530 | 5530 | 5530 | 0 |
| 6 | 20241128 | 193200 | 1516762040 | 5530 | 5530 | 5530 | 5530 | 0 |
| 7 | 20241128 | 193100 | 1516762040 | 5530 | 5530 | 5530 | 5530 | 0 |
| 8 | 20241128 | 193000 | 1516762040 | 5530 | 5530 | 5530 | 5530 | 0 |
| 9 | 20241128 | 192900 | 1516762040 | 5530 | 5530 | 5530 | 5530 | 0 |
| 10 | 20241128 | 192800 | 1516762040 | 5530 | 5530 | 5530 | 5530 | 0 |
| 11 | 20241128 | 192700 | 1516762040 | 5530 | 5530 | 5530 | 5530 | 0 |
| 12 | 20241128 | 192600 | 1516762040 | 5530 | 5530 | 5530 | 5530 | 0 |
| 13 | 20241128 | 192500 | 1516762040 | 5530 | 5530 | 5530 | 5530 | 0 |
| 14 | 20241128 | 192400 | 1516762040 | 5530 | 5530 | 5530 | 5530 | 0 |
| 15 | 20241128 | 192300 | 1516762040 | 5530 | 5530 | 5530 | 5530 | 0 |
| 16 | 20241128 | 192200 | 1516762040 | 5530 | 5530 | 5530 | 5530 | 0 |
| 17 | 20241128 | 192100 | 1516762040 | 5530 | 5530 | 5530 | 5530 | 0 |
| 18 | 20241128 | 192000 | 1516762040 | 5530 | 5530 | 5530 | 5530 | 0 |
| 19 | 20241128 | 191900 | 1516762040 | 5530 | 5530 | 5530 | 5530 | 0 |
| 20 | 20241128 | 191800 | 1516762040 | 5530 | 5530 | 5530 | 5530 | 0 |
| 21 | 20241128 | 191700 | 1516762040 | 5530 | 5530 | 5530 | 5530 | 0 |
| 22 | 20241128 | 191600 | 1516762040 | 5530 | 5530 | 5530 | 5530 | 0 |
| 23 | 20241128 | 191500 | 1516762040 | 5530 | 5530 | 5530 | 5530 | 0 |
| 24 | 20241128 | 191400 | 1516762040 | 5530 | 5530 | 5530 | 5530 | 0 |
| 25 | 20241128 | 191300 | 1516762040 | 5530 | 5530 | 5530 | 5530 | 0 |
| 26 | 20241128 | 191200 | 1516762040 | 5530 | 5530 | 5530 | 5530 | 0 |
| 27 | 20241128 | 191100 | 1516762040 | 5530 | 5530 | 5530 | 5530 | 0 |
| 28 | 20241128 | 191000 | 1516762040 | 5530 | 5530 | 5530 | 5530 | 0 |
| 29 | 20241128 | 190900 | 1516762040 | 5530 | 5530 | 5530 | 5530 | 0 |
| 30 | 20241128 | 190800 | 1516762040 | 5530 | 5530 | 5530 | 5530 | 0 |
| 31 | 20241128 | 190700 | 1516762040 | 5530 | 5530 | 5530 | 5530 | 0 |
| 32 | 20241128 | 190600 | 1516762040 | 5530 | 5530 | 5530 | 5530 | 4314 |
| 33 | 20241128 | 190500 | 1516762040 | 5530 | 5530 | 5530 | 5530 | 0 |
| 34 | 20241128 | 190400 | 1516762040 | 5530 | 5530 | 5530 | 5530 | 0 |
| 35 | 20241128 | 190300 | 1516762040 | 5530 | 5530 | 5530 | 5530 | 0 |
| 36 | 20241128 | 190200 | 1516762040 | 5530 | 5530 | 5530 | 5530 | 0 |
| 37 | 20241128 | 190100 | 1516762040 | 5530 | 5530 | 5530 | 5530 | 0 |
| 38 | 20241128 | 190000 | 1516762040 | 5530 | 5530 | 5530 | 5530 | 0 |
| 39 | 20241128 | 185900 | 1516762040 | 5530 | 5530 | 5530 | 5530 | 0 |
| 40 | 20241128 | 185800 | 1516762040 | 5530 | 5530 | 5530 | 5530 | 0 |
| 41 | 20241128 | 185700 | 1516762040 | 5530 | 5530 | 5530 | 5530 | 0 |
| 42 | 20241128 | 185600 | 1516762040 | 5530 | 5530 | 5530 | 5530 | 0 |
| 43 | 20241128 | 185500 | 1516762040 | 5530 | 5530 | 5530 | 5530 | 0 |
| 44 | 20241128 | 185400 | 1516762040 | 5530 | 5530 | 5530 | 5530 | 0 |
| 45 | 20241128 | 185300 | 1516762040 | 5530 | 5530 | 5530 | 5530 | 0 |
| 46 | 20241128 | 185200 | 1516762040 | 5530 | 5530 | 5530 | 5530 | 0 |
| 47 | 20241128 | 185100 | 1516762040 | 5530 | 5530 | 5530 | 5530 | 0 |
| 48 | 20241128 | 185000 | 1516762040 | 5530 | 5530 | 5530 | 5530 | 0 |
| 49 | 20241128 | 184900 | 1516762040 | 5530 | 5530 | 5530 | 5530 | 0 |
| 50 | 20241128 | 184800 | 1516762040 | 5530 | 5530 | 5530 | 5530 | 0 |
| 51 | 20241128 | 184700 | 1516762040 | 5530 | 5530 | 5530 | 5530 | 0 |
| 52 | 20241128 | 184600 | 1516762040 | 5530 | 5530 | 5530 | 5530 | 0 |
| 53 | 20241128 | 184500 | 1516762040 | 5530 | 5530 | 5530 | 5530 | 0 |
| 54 | 20241128 | 184400 | 1516762040 | 5530 | 5530 | 5530 | 5530 | 0 |
| 55 | 20241128 | 184300 | 1516762040 | 5530 | 5530 | 5530 | 5530 | 0 |
| 56 | 20241128 | 184200 | 1516762040 | 5530 | 5530 | 5530 | 5530 | 0 |
| 57 | 20241128 | 184100 | 1516762040 | 5530 | 5530 | 5530 | 5530 | 0 |
| 58 | 20241128 | 184000 | 1516762040 | 5530 | 5530 | 5530 | 5530 | 0 |
| 59 | 20241128 | 183900 | 1516762040 | 5530 | 5530 | 5530 | 5530 | 0 |
| 60 | 20241128 | 183800 | 1516762040 | 5530 | 5530 | 5530 | 5530 | 0 |
| 61 | 20241128 | 183700 | 1516762040 | 5530 | 5530 | 5530 | 5530 | 0 |
| 62 | 20241128 | 183600 | 1516762040 | 5530 | 5530 | 5530 | 5530 | 4314 |
| 63 | 20241128 | 183500 | 1516762040 | 5530 | 5530 | 5530 | 5530 | 0 |
| 64 | 20241128 | 183400 | 1516762040 | 5530 | 5530 | 5530 | 5530 | 0 |
| 65 | 20241128 | 183300 | 1516762040 | 5530 | 5530 | 5530 | 5530 | 0 |
| 66 | 20241128 | 183200 | 1516762040 | 5530 | 5530 | 5530 | 5530 | 0 |
| 67 | 20241128 | 183100 | 1516762040 | 5530 | 5530 | 5530 | 5530 | 0 |
| 68 | 20241128 | 183000 | 1516762040 | 5530 | 5530 | 5530 | 5530 | 0 |
| 69 | 20241128 | 182900 | 1516762040 | 5530 | 5530 | 5530 | 5530 | 0 |
| 70 | 20241128 | 182800 | 1516762040 | 5530 | 5530 | 5530 | 5530 | 0 |
| 71 | 20241128 | 182700 | 1516762040 | 5530 | 5530 | 5530 | 5530 | 0 |
| 72 | 20241128 | 182600 | 1516762040 | 5530 | 5530 | 5530 | 5530 | 0 |
| 73 | 20241128 | 182500 | 1516762040 | 5530 | 5530 | 5530 | 5530 | 0 |
| 74 | 20241128 | 182400 | 1516762040 | 5530 | 5530 | 5530 | 5530 | 0 |
| 75 | 20241128 | 182300 | 1516762040 | 5530 | 5530 | 5530 | 5530 | 0 |
| 76 | 20241128 | 182200 | 1516762040 | 5530 | 5530 | 5530 | 5530 | 0 |
| 77 | 20241128 | 182100 | 1516762040 | 5530 | 5530 | 5530 | 5530 | 0 |
| 78 | 20241128 | 182000 | 1516762040 | 5530 | 5530 | 5530 | 5530 | 0 |
| 79 | 20241128 | 181900 | 1516762040 | 5530 | 5530 | 5530 | 5530 | 0 |
| 80 | 20241128 | 181800 | 1516762040 | 5530 | 5530 | 5530 | 5530 | 0 |
| 81 | 20241128 | 181700 | 1516762040 | 5530 | 5530 | 5530 | 5530 | 0 |
| 82 | 20241128 | 181600 | 1516762040 | 5530 | 5530 | 5530 | 5530 | 0 |
| 83 | 20241128 | 181500 | 1516762040 | 5530 | 5530 | 5530 | 5530 | 0 |
| 84 | 20241128 | 181400 | 1516762040 | 5530 | 5530 | 5530 | 5530 | 0 |
| 85 | 20241128 | 181300 | 1516762040 | 5530 | 5530 | 5530 | 5530 | 0 |
| 86 | 20241128 | 181200 | 1516762040 | 5530 | 5530 | 5530 | 5530 | 0 |
| 87 | 20241128 | 181100 | 1516762040 | 5530 | 5530 | 5530 | 5530 | 0 |
| 88 | 20241128 | 181000 | 1516762040 | 5530 | 5530 | 5530 | 5530 | 0 |
| 89 | 20241128 | 180900 | 1516762040 | 5530 | 5530 | 5530 | 5530 | 0 |
| 90 | 20241128 | 180800 | 1516762040 | 5530 | 5530 | 5530 | 5530 | 0 |
| 91 | 20241128 | 180700 | 1516762040 | 5530 | 5530 | 5530 | 5530 | 0 |
| 92 | 20241128 | 180600 | 1516762040 | 5530 | 5530 | 5530 | 5530 | 4314 |
| 93 | 20241128 | 180500 | 1516762040 | 5530 | 5530 | 5530 | 5530 | 0 |
| 94 | 20241128 | 180400 | 1516762040 | 5530 | 5530 | 5530 | 5530 | 0 |
| 95 | 20241128 | 180300 | 1516762040 | 5530 | 5530 | 5530 | 5530 | 0 |
| 96 | 20241128 | 180200 | 1516762040 | 5530 | 5530 | 5530 | 5530 | 0 |
| 97 | 20241128 | 180100 | 1516762040 | 5530 | 5530 | 5530 | 5530 | 0 |
| 98 | 20241128 | 180000 | 1516762040 | 5530 | 5530 | 5530 | 5530 | 0 |
| 99 | 20241128 | 175900 | 1516762040 | 5530 | 5530 | 5530 | 5530 | 0 |
| 100 | 20241128 | 175800 | 1516762040 | 5530 | 5530 | 5530 | 5530 | 0 |
| 101 | 20241128 | 175700 | 1516762040 | 5530 | 5530 | 5530 | 5530 | 0 |
| 102 | 20241128 | 175600 | 1516762040 | 5530 | 5530 | 5530 | 5530 | 0 |
| 103 | 20241128 | 175500 | 1516762040 | 5530 | 5530 | 5530 | 5530 | 0 |
| 104 | 20241128 | 175400 | 1516762040 | 5530 | 5530 | 5530 | 5530 | 0 |
| 105 | 20241128 | 175300 | 1516762040 | 5530 | 5530 | 5530 | 5530 | 0 |
| 106 | 20241128 | 175200 | 1516762040 | 5530 | 5530 | 5530 | 5530 | 0 |
| 107 | 20241128 | 175100 | 1516762040 | 5530 | 5530 | 5530 | 5530 | 0 |
| 108 | 20241128 | 175000 | 1516762040 | 5530 | 5530 | 5530 | 5530 | 0 |
| 109 | 20241128 | 174900 | 1516762040 | 5530 | 5530 | 5530 | 5530 | 0 |
| 110 | 20241128 | 174800 | 1516762040 | 5530 | 5530 | 5530 | 5530 | 0 |
| 111 | 20241128 | 174700 | 1516762040 | 5530 | 5530 | 5530 | 5530 | 0 |
| 112 | 20241128 | 174600 | 1516762040 | 5530 | 5530 | 5530 | 5530 | 0 |
| 113 | 20241128 | 174500 | 1516762040 | 5530 | 5530 | 5530 | 5530 | 0 |
| 114 | 20241128 | 174400 | 1516762040 | 5530 | 5530 | 5530 | 5530 | 0 |
| 115 | 20241128 | 174300 | 1516762040 | 5530 | 5530 | 5530 | 5530 | 0 |
| 116 | 20241128 | 174200 | 1516762040 | 5530 | 5530 | 5530 | 5530 | 0 |
| 117 | 20241128 | 174100 | 1516762040 | 5530 | 5530 | 5530 | 5530 | 0 |
| 118 | 20241128 | 174000 | 1516762040 | 5530 | 5530 | 5530 | 5530 | 0 |
| 119 | 20241128 | 173900 | 1516762040 | 5530 | 5530 | 5530 | 5530 | 0 |
| 120 | 20241128 | 173800 | 1516762040 | 5530 | 5530 | 5530 | 5530 | 0 |
| 121 | 20241128 | 173700 | 1516762040 | 5530 | 5530 | 5530 | 5530 | 0 |
| 122 | 20241128 | 173600 | 1516762040 | 5530 | 5530 | 5530 | 5530 | 4314 |
| 123 | 20241128 | 173500 | 1516762040 | 5530 | 5530 | 5530 | 5530 | 0 |
| 124 | 20241128 | 173400 | 1516762040 | 5530 | 5530 | 5530 | 5530 | 0 |
| 125 | 20241128 | 173300 | 1516762040 | 5530 | 5530 | 5530 | 5530 | 0 |
| 126 | 20241128 | 173200 | 1516762040 | 5530 | 5530 | 5530 | 5530 | 0 |
| 127 | 20241128 | 173100 | 1516762040 | 5530 | 5530 | 5530 | 5530 | 0 |
| 128 | 20241128 | 173000 | 1516762040 | 5530 | 5530 | 5530 | 5530 | 0 |
| 129 | 20241128 | 172900 | 1516762040 | 5530 | 5530 | 5530 | 5530 | 0 |
| 130 | 20241128 | 172800 | 1516762040 | 5530 | 5530 | 5530 | 5530 | 0 |
| 131 | 20241128 | 172700 | 1516762040 | 5530 | 5530 | 5530 | 5530 | 0 |
| 132 | 20241128 | 172600 | 1516762040 | 5530 | 5530 | 5530 | 5530 | 0 |
| 133 | 20241128 | 172500 | 1516762040 | 5530 | 5530 | 5530 | 5530 | 0 |
| 134 | 20241128 | 172400 | 1516762040 | 5530 | 5530 | 5530 | 5530 | 0 |
| 135 | 20241128 | 172300 | 1516762040 | 5530 | 5530 | 5530 | 5530 | 0 |
| 136 | 20241128 | 172200 | 1516762040 | 5530 | 5530 | 5530 | 5530 | 0 |
| 137 | 20241128 | 172100 | 1516762040 | 5530 | 5530 | 5530 | 5530 | 0 |
| 138 | 20241128 | 172000 | 1516762040 | 5530 | 5530 | 5530 | 5530 | 0 |
| 139 | 20241128 | 171900 | 1516762040 | 5530 | 5530 | 5530 | 5530 | 0 |
| 140 | 20241128 | 171800 | 1516762040 | 5530 | 5530 | 5530 | 5530 | 0 |
| 141 | 20241128 | 171700 | 1516762040 | 5530 | 5530 | 5530 | 5530 | 0 |
| 142 | 20241128 | 171600 | 1516762040 | 5530 | 5530 | 5530 | 5530 | 0 |
| 143 | 20241128 | 171500 | 1516762040 | 5530 | 5530 | 5530 | 5530 | 0 |
| 144 | 20241128 | 171400 | 1516762040 | 5530 | 5530 | 5530 | 5530 | 0 |
| 145 | 20241128 | 171300 | 1516762040 | 5530 | 5530 | 5530 | 5530 | 0 |
| 146 | 20241128 | 171200 | 1516762040 | 5530 | 5530 | 5530 | 5530 | 0 |
| 147 | 20241128 | 171100 | 1516762040 | 5530 | 5530 | 5530 | 5530 | 0 |
| 148 | 20241128 | 171000 | 1516762040 | 5530 | 5530 | 5530 | 5530 | 0 |
| 149 | 20241128 | 170900 | 1516762040 | 5530 | 5530 | 5530 | 5530 | 0 |
| 150 | 20241128 | 170800 | 1516762040 | 5530 | 5530 | 5530 | 5530 | 0 |
| 151 | 20241128 | 170700 | 1516762040 | 5530 | 5530 | 5530 | 5530 | 0 |
| 152 | 20241128 | 170600 | 1516762040 | 5530 | 5530 | 5530 | 5530 | 4314 |
| 153 | 20241128 | 170500 | 1516762040 | 5530 | 5530 | 5530 | 5530 | 0 |
| 154 | 20241128 | 170400 | 1516762040 | 5530 | 5530 | 5530 | 5530 | 0 |
| 155 | 20241128 | 170300 | 1516762040 | 5530 | 5530 | 5530 | 5530 | 0 |
| 156 | 20241128 | 170200 | 1516762040 | 5530 | 5530 | 5530 | 5530 | 0 |
| 157 | 20241128 | 170100 | 1516762040 | 5530 | 5530 | 5530 | 5530 | 0 |
| 158 | 20241128 | 170000 | 1516762040 | 5530 | 5530 | 5530 | 5530 | 0 |
| 159 | 20241128 | 165900 | 1516762040 | 5530 | 5530 | 5530 | 5530 | 0 |
| 160 | 20241128 | 165800 | 1516762040 | 5530 | 5530 | 5530 | 5530 | 0 |
| 161 | 20241128 | 165700 | 1516762040 | 5530 | 5530 | 5530 | 5530 | 0 |
| 162 | 20241128 | 165600 | 1516762040 | 5530 | 5530 | 5530 | 5530 | 0 |
| 163 | 20241128 | 165500 | 1516762040 | 5530 | 5530 | 5530 | 5530 | 0 |
| 164 | 20241128 | 165400 | 1516762040 | 5530 | 5530 | 5530 | 5530 | 0 |
| 165 | 20241128 | 165300 | 1516762040 | 5530 | 5530 | 5530 | 5530 | 0 |
| 166 | 20241128 | 165200 | 1516762040 | 5530 | 5530 | 5530 | 5530 | 0 |
| 167 | 20241128 | 165100 | 1516762040 | 5530 | 5530 | 5530 | 5530 | 0 |
| 168 | 20241128 | 165000 | 1516762040 | 5530 | 5530 | 5530 | 5530 | 0 |
| 169 | 20241128 | 164900 | 1516762040 | 5530 | 5530 | 5530 | 5530 | 0 |
| 170 | 20241128 | 164800 | 1516762040 | 5530 | 5530 | 5530 | 5530 | 0 |
| 171 | 20241128 | 164700 | 1516762040 | 5530 | 5530 | 5530 | 5530 | 0 |
| 172 | 20241128 | 164600 | 1516762040 | 5530 | 5530 | 5530 | 5530 | 0 |
| 173 | 20241128 | 164500 | 1516762040 | 5530 | 5530 | 5530 | 5530 | 0 |
| 174 | 20241128 | 164400 | 1516762040 | 5530 | 5530 | 5530 | 5530 | 0 |
| 175 | 20241128 | 164300 | 1516762040 | 5530 | 5530 | 5530 | 5530 | 0 |
| 176 | 20241128 | 164200 | 1516762040 | 5530 | 5530 | 5530 | 5530 | 0 |
| 177 | 20241128 | 164100 | 1516762040 | 5530 | 5530 | 5530 | 5530 | 0 |
| 178 | 20241128 | 164000 | 1516762040 | 5530 | 5530 | 5530 | 5530 | 0 |
| 179 | 20241128 | 163900 | 1516762040 | 5530 | 5530 | 5530 | 5530 | 0 |
| 180 | 20241128 | 163800 | 1516762040 | 5530 | 5530 | 5530 | 5530 | 0 |
| 181 | 20241128 | 163700 | 1516762040 | 5530 | 5530 | 5530 | 5530 | 0 |
| 182 | 20241128 | 163600 | 1516762040 | 5530 | 5530 | 5530 | 5530 | 4314 |
| 183 | 20241128 | 163500 | 1516762040 | 5530 | 5530 | 5530 | 5530 | 0 |
| 184 | 20241128 | 163400 | 1516762040 | 5530 | 5530 | 5530 | 5530 | 0 |
| 185 | 20241128 | 163300 | 1516762040 | 5530 | 5530 | 5530 | 5530 | 0 |
| 186 | 20241128 | 163200 | 1516762040 | 5530 | 5530 | 5530 | 5530 | 0 |
| 187 | 20241128 | 163100 | 1516762040 | 5530 | 5530 | 5530 | 5530 | 0 |
| 188 | 20241128 | 163000 | 1516762040 | 5530 | 5530 | 5530 | 5530 | 0 |
| 189 | 20241128 | 162900 | 1516762040 | 5530 | 5530 | 5530 | 5530 | 0 |
| 190 | 20241128 | 162800 | 1516762040 | 5530 | 5530 | 5530 | 5530 | 0 |
| 191 | 20241128 | 162700 | 1516762040 | 5530 | 5530 | 5530 | 5530 | 0 |
| 192 | 20241128 | 162600 | 1516762040 | 5530 | 5530 | 5530 | 5530 | 0 |
| 193 | 20241128 | 162500 | 1516762040 | 5530 | 5530 | 5530 | 5530 | 0 |
| 194 | 20241128 | 162400 | 1516762040 | 5530 | 5530 | 5530 | 5530 | 0 |
| 195 | 20241128 | 162300 | 1516762040 | 5530 | 5530 | 5530 | 5530 | 0 |
| 196 | 20241128 | 162200 | 1516762040 | 5530 | 5530 | 5530 | 5530 | 0 |
| 197 | 20241128 | 162100 | 1516762040 | 5530 | 5530 | 5530 | 5530 | 0 |
| 198 | 20241128 | 162000 | 1516762040 | 5530 | 5530 | 5530 | 5530 | 0 |
| 199 | 20241128 | 161900 | 1516762040 | 5530 | 5530 | 5530 | 5530 | 0 |
| 200 | 20241128 | 161800 | 1516762040 | 5530 | 5530 | 5530 | 5530 | 0 |
| 201 | 20241128 | 161700 | 1516762040 | 5530 | 5530 | 5530 | 5530 | 0 |
| 202 | 20241128 | 161600 | 1516762040 | 5530 | 5530 | 5530 | 5530 | 0 |
| 203 | 20241128 | 161500 | 1516762040 | 5530 | 5530 | 5530 | 5530 | 0 |
| 204 | 20241128 | 161400 | 1516762040 | 5530 | 5530 | 5530 | 5530 | 0 |
| 205 | 20241128 | 161300 | 1516762040 | 5530 | 5530 | 5530 | 5530 | 0 |
| 206 | 20241128 | 161200 | 1516762040 | 5530 | 5530 | 5530 | 5530 | 0 |
| 207 | 20241128 | 161100 | 1516762040 | 5530 | 5530 | 5530 | 5530 | 0 |
| 208 | 20241128 | 161000 | 1516762040 | 5530 | 5530 | 5530 | 5530 | 0 |
| 209 | 20241128 | 160900 | 1516762040 | 5530 | 5530 | 5530 | 5530 | 0 |
| 210 | 20241128 | 160800 | 1516762040 | 5530 | 5530 | 5530 | 5530 | 0 |
| 211 | 20241128 | 160700 | 1516762040 | 5530 | 5530 | 5530 | 5530 | 0 |
| 212 | 20241128 | 160600 | 1516762040 | 5530 | 5530 | 5530 | 5530 | 4314 |
| 213 | 20241128 | 160500 | 1516762040 | 5530 | 5530 | 5530 | 5530 | 0 |
| 214 | 20241128 | 160400 | 1516762040 | 5530 | 5530 | 5530 | 5530 | 0 |
| 215 | 20241128 | 160300 | 1516762040 | 5530 | 5530 | 5530 | 5530 | 0 |
| 216 | 20241128 | 160200 | 1516762040 | 5530 | 5530 | 5530 | 5530 | 0 |
| 217 | 20241128 | 160100 | 1516762040 | 5530 | 5530 | 5530 | 5530 | 0 |
| 218 | 20241128 | 160000 | 1516762040 | 5530 | 5530 | 5530 | 5530 | 0 |
| 219 | 20241128 | 155900 | 1516762040 | 5530 | 5530 | 5530 | 5530 | 0 |
| 220 | 20241128 | 155800 | 1516762040 | 5530 | 5530 | 5530 | 5530 | 0 |
| 221 | 20241128 | 155700 | 1516762040 | 5530 | 5530 | 5530 | 5530 | 0 |
| 222 | 20241128 | 155600 | 1516762040 | 5530 | 5530 | 5530 | 5530 | 0 |
| 223 | 20241128 | 155500 | 1516762040 | 5530 | 5530 | 5530 | 5530 | 0 |
| 224 | 20241128 | 155400 | 1516762040 | 5530 | 5530 | 5530 | 5530 | 0 |
| 225 | 20241128 | 155300 | 1516762040 | 5530 | 5530 | 5530 | 5530 | 0 |
| 226 | 20241128 | 155200 | 1516762040 | 5530 | 5530 | 5530 | 5530 | 0 |
| 227 | 20241128 | 155100 | 1516762040 | 5530 | 5530 | 5530 | 5530 | 0 |
| 228 | 20241128 | 155000 | 1516762040 | 5530 | 5530 | 5530 | 5530 | 0 |
| 229 | 20241128 | 154900 | 1516762040 | 5530 | 5530 | 5530 | 5530 | 0 |
| 230 | 20241128 | 154800 | 1516762040 | 5530 | 5530 | 5530 | 5530 | 0 |
| 231 | 20241128 | 154700 | 1516762040 | 5530 | 5530 | 5530 | 5530 | 0 |
| 232 | 20241128 | 154600 | 1516762040 | 5530 | 5530 | 5530 | 5530 | 0 |
| 233 | 20241128 | 154500 | 1516762040 | 5530 | 5530 | 5530 | 5530 | 0 |
| 234 | 20241128 | 154400 | 1516762040 | 5530 | 5530 | 5530 | 5530 | 0 |
| 235 | 20241128 | 154300 | 1516762040 | 5530 | 5530 | 5530 | 5530 | 0 |
| 236 | 20241128 | 154200 | 1516762040 | 5530 | 5530 | 5530 | 5530 | 0 |
| 237 | 20241128 | 154100 | 1516762040 | 5530 | 5530 | 5530 | 5530 | 0 |
| 238 | 20241128 | 154000 | 1516762040 | 5530 | 5530 | 5530 | 5530 | 0 |
| 239 | 20241128 | 153900 | 1516762040 | 5530 | 5530 | 5530 | 5530 | 0 |
| 240 | 20241128 | 153800 | 1516762040 | 5530 | 5530 | 5530 | 5530 | 0 |
| 241 | 20241128 | 153700 | 1516762040 | 5530 | 5530 | 5530 | 5530 | 0 |
| 242 | 20241128 | 153600 | 1516762040 | 5530 | 5530 | 5530 | 5530 | 4314 |
| 243 | 20241128 | 153500 | 1516762040 | 5530 | 5530 | 5530 | 5530 | 0 |
| 244 | 20241128 | 153400 | 1516762040 | 5530 | 5530 | 5530 | 5530 | 0 |
| 245 | 20241128 | 153300 | 1516762040 | 5530 | 5530 | 5530 | 5530 | 0 |
| 246 | 20241128 | 153200 | 1516762040 | 5530 | 5530 | 5530 | 5530 | 0 |
| 247 | 20241128 | 153100 | 1516762040 | 5530 | 5530 | 5530 | 5530 | 0 |
| 248 | 20241128 | 153000 | 1516762040 | 5530 | 5530 | 5530 | 5530 | 4314 |
| 249 | 20241128 | 152900 | 1492905620 | 5550 | 5550 | 5550 | 5550 | 0 |
| 250 | 20241128 | 152800 | 1492905620 | 5550 | 5550 | 5550 | 5550 | 0 |
| 251 | 20241128 | 152700 | 1492905620 | 5550 | 5550 | 5550 | 5550 | 0 |
| 252 | 20241128 | 152600 | 1492905620 | 5550 | 5550 | 5550 | 5550 | 0 |
| 253 | 20241128 | 152500 | 1492905620 | 5550 | 5550 | 5550 | 5550 | 0 |
| 254 | 20241128 | 152400 | 1492905620 | 5550 | 5550 | 5550 | 5550 | 0 |
| 255 | 20241128 | 152300 | 1492905620 | 5550 | 5550 | 5550 | 5550 | 0 |
| 256 | 20241128 | 152200 | 1492905620 | 5550 | 5550 | 5550 | 5550 | 0 |
| 257 | 20241128 | 152100 | 1492905620 | 5550 | 5550 | 5550 | 5550 | 0 |
| 258 | 20241128 | 152000 | 1492905620 | 5550 | 5550 | 5550 | 5550 | 0 |
| 259 | 20241128 | 151900 | 1492905620 | 5550 | 5570 | 5620 | 5550 | 1686 |
| 260 | 20241128 | 151800 | 1483518680 | 5570 | 5520 | 5570 | 5520 | 1630 |
| 261 | 20241128 | 151700 | 1474487970 | 5530 | 5520 | 5530 | 5500 | 4634 |
| 262 | 20241128 | 151600 | 1448893800 | 5530 | 5530 | 5530 | 5530 | 211 |
| 263 | 20241128 | 151500 | 1447726970 | 5510 | 5530 | 5530 | 5510 | 124 |
| 264 | 20241128 | 151400 | 1447043670 | 5530 | 5500 | 5530 | 5490 | 309 |
| 265 | 20241128 | 151300 | 1445343330 | 5490 | 5500 | 5500 | 5490 | 593 |
| 266 | 20241128 | 151200 | 1442081890 | 5500 | 5510 | 5510 | 5500 | 5661 |
| 267 | 20241128 | 151100 | 1410942460 | 5510 | 5510 | 5510 | 5500 | 6456 |
| 268 | 20241128 | 151000 | 1375397540 | 5510 | 5540 | 5540 | 5510 | 2297 |
| 269 | 20241128 | 150900 | 1362727980 | 5520 | 5530 | 5530 | 5520 | 2131 |
| 270 | 20241128 | 150800 | 1350954860 | 5530 | 5540 | 5540 | 5530 | 2406 |
| 271 | 20241128 | 150700 | 1337641760 | 5540 | 5550 | 5550 | 5540 | 719 |
| 272 | 20241128 | 150600 | 1333657980 | 5540 | 5560 | 5560 | 5540 | 2510 |
| 273 | 20241128 | 150500 | 1319719970 | 5570 | 5570 | 5570 | 5570 | 0 |
| 274 | 20241128 | 150400 | 1319719970 | 5570 | 5560 | 5570 | 5550 | 145 |
| 275 | 20241128 | 150300 | 1318913460 | 5560 | 5570 | 5570 | 5560 | 345 |
| 276 | 20241128 | 150200 | 1316994810 | 5560 | 5560 | 5560 | 5560 | 0 |
| 277 | 20241128 | 150100 | 1316994810 | 5560 | 5560 | 5560 | 5560 | 300 |
| 278 | 20241128 | 150000 | 1315326810 | 5550 | 5550 | 5550 | 5550 | 500 |
| 279 | 20241128 | 145900 | 1312551810 | 5550 | 5550 | 5570 | 5550 | 606 |
| 280 | 20241128 | 145800 | 1309188470 | 5550 | 5570 | 5570 | 5550 | 5691 |
| 281 | 20241128 | 145700 | 1277519180 | 5570 | 5600 | 5610 | 5570 | 234 |
| 282 | 20241128 | 145600 | 1276210630 | 5610 | 5610 | 5610 | 5610 | 16 |
| 283 | 20241128 | 145500 | 1276120870 | 5610 | 5590 | 5610 | 5570 | 1413 |
| 284 | 20241128 | 145400 | 1268232830 | 5600 | 5600 | 5600 | 5600 | 159 |
| 285 | 20241128 | 145300 | 1267342430 | 5640 | 5630 | 5640 | 5630 | 18 |
| 286 | 20241128 | 145200 | 1267241080 | 5660 | 5660 | 5660 | 5660 | 200 |
| 287 | 20241128 | 145100 | 1266109080 | 5670 | 5630 | 5670 | 5630 | 866 |
| 288 | 20241128 | 145000 | 1261208460 | 5620 | 5590 | 5620 | 5590 | 1164 |
| 289 | 20241128 | 144900 | 1254685430 | 5570 | 5560 | 5590 | 5560 | 564 |
| 290 | 20241128 | 144800 | 1251546900 | 5560 | 5560 | 5560 | 5560 | 0 |
| 291 | 20241128 | 144700 | 1251546900 | 5560 | 5560 | 5560 | 5560 | 500 |
| 292 | 20241128 | 144600 | 1248766900 | 5560 | 5580 | 5580 | 5560 | 1484 |
| 293 | 20241128 | 144500 | 1240500560 | 5590 | 5590 | 5590 | 5590 | 0 |
| 294 | 20241128 | 144400 | 1240500560 | 5590 | 5590 | 5590 | 5590 | 1 |
| 295 | 20241128 | 144300 | 1240494970 | 5600 | 5600 | 5600 | 5600 | 0 |
| 296 | 20241128 | 144200 | 1240494970 | 5600 | 5580 | 5600 | 5580 | 25 |
| 297 | 20241128 | 144100 | 1240355450 | 5580 | 5590 | 5600 | 5580 | 1769 |
| 298 | 20241128 | 144000 | 1230450480 | 5580 | 5580 | 5580 | 5560 | 463 |
| 299 | 20241128 | 143900 | 1227867940 | 5560 | 5590 | 5590 | 5560 | 192 |
| 300 | 20241128 | 143800 | 1226798480 | 5590 | 5590 | 5600 | 5560 | 3949 |
| 301 | 20241128 | 143700 | 1204779080 | 5590 | 5600 | 5600 | 5590 | 150 |
| 302 | 20241128 | 143600 | 1203940080 | 5600 | 5600 | 5600 | 5600 | 0 |
| 303 | 20241128 | 143500 | 1203940080 | 5600 | 5580 | 5600 | 5580 | 502 |
| 304 | 20241128 | 143400 | 1201138900 | 5600 | 5600 | 5600 | 5600 | 3 |
| 305 | 20241128 | 143300 | 1201122100 | 5580 | 5580 | 5580 | 5580 | 1213 |
| 306 | 20241128 | 143200 | 1194353560 | 5580 | 5580 | 5580 | 5580 | 0 |
| 307 | 20241128 | 143100 | 1194353560 | 5580 | 5580 | 5600 | 5580 | 427 |
| 308 | 20241128 | 143000 | 1191966100 | 5590 | 5600 | 5600 | 5590 | 9 |
| 309 | 20241128 | 142900 | 1191915780 | 5640 | 5580 | 5640 | 5570 | 7839 |
| 310 | 20241128 | 142800 | 1148153220 | 5580 | 5590 | 5590 | 5580 | 194 |
| 311 | 20241128 | 142700 | 1147070660 | 5590 | 5590 | 5590 | 5590 | 2101 |
| 312 | 20241128 | 142600 | 1135326070 | 5590 | 5610 | 5610 | 5590 | 11801 |
| 313 | 20241128 | 142500 | 1069243640 | 5610 | 5610 | 5610 | 5610 | 168 |
| 314 | 20241128 | 142400 | 1068301160 | 5620 | 5620 | 5620 | 5620 | 1101 |
| 315 | 20241128 | 142300 | 1062113540 | 5630 | 5640 | 5640 | 5630 | 378 |
| 316 | 20241128 | 142200 | 1059983390 | 5620 | 5620 | 5630 | 5620 | 491 |
| 317 | 20241128 | 142100 | 1057223450 | 5620 | 5620 | 5620 | 5620 | 200 |
| 318 | 20241128 | 142000 | 1056099450 | 5620 | 5620 | 5620 | 5620 | 23 |
| 319 | 20241128 | 141900 | 1055970190 | 5620 | 5620 | 5650 | 5620 | 1158 |
| 320 | 20241128 | 141800 | 1049462200 | 5620 | 5620 | 5650 | 5620 | 216 |
| 321 | 20241128 | 141700 | 1048248070 | 5620 | 5610 | 5670 | 5610 | 2036 |
| 322 | 20241128 | 141600 | 1036805680 | 5650 | 5620 | 5650 | 5620 | 1417 |
| 323 | 20241128 | 141500 | 1028841390 | 5620 | 5630 | 5630 | 5620 | 287 |
| 324 | 20241128 | 141400 | 1027228430 | 5630 | 5640 | 5640 | 5630 | 6786 |
| 325 | 20241128 | 141300 | 989009280 | 5670 | 5670 | 5670 | 5670 | 1 |
| 326 | 20241128 | 141200 | 989003610 | 5670 | 5670 | 5670 | 5670 | 32 |
| 327 | 20241128 | 141100 | 988822170 | 5670 | 5670 | 5670 | 5670 | 116 |
| 328 | 20241128 | 141000 | 988164450 | 5690 | 5650 | 5690 | 5640 | 434 |
| 329 | 20241128 | 140900 | 985715490 | 5640 | 5660 | 5660 | 5640 | 1302 |
| 330 | 20241128 | 140800 | 978367140 | 5690 | 5660 | 5690 | 5650 | 361 |
| 331 | 20241128 | 140700 | 976324270 | 5660 | 5660 | 5660 | 5660 | 0 |
| 332 | 20241128 | 140600 | 976324270 | 5660 | 5700 | 5700 | 5660 | 405 |
| 333 | 20241128 | 140500 | 974030210 | 5700 | 5680 | 5700 | 5680 | 304 |
| 334 | 20241128 | 140400 | 972301490 | 5680 | 5680 | 5680 | 5680 | 359 |
| 335 | 20241128 | 140300 | 970262370 | 5690 | 5700 | 5700 | 5690 | 112 |
| 336 | 20241128 | 140200 | 969624970 | 5670 | 5670 | 5670 | 5670 | 0 |
| 337 | 20241128 | 140100 | 969624970 | 5670 | 5680 | 5680 | 5670 | 211 |
| 338 | 20241128 | 140000 | 968426600 | 5680 | 5680 | 5680 | 5680 | 0 |
| 339 | 20241128 | 135900 | 968426600 | 5680 | 5660 | 5680 | 5660 | 19 |
| 340 | 20241128 | 135800 | 968318860 | 5660 | 5660 | 5660 | 5660 | 598 |
| 341 | 20241128 | 135700 | 964934180 | 5660 | 5660 | 5660 | 5660 | 0 |
| 342 | 20241128 | 135600 | 964934180 | 5660 | 5660 | 5660 | 5660 | 0 |
| 343 | 20241128 | 135500 | 964934180 | 5660 | 5660 | 5660 | 5660 | 232 |
| 344 | 20241128 | 135400 | 963621060 | 5700 | 5700 | 5700 | 5700 | 0 |
| 345 | 20241128 | 135300 | 963621060 | 5700 | 5700 | 5700 | 5700 | 35 |
| 346 | 20241128 | 135200 | 963421560 | 5700 | 5700 | 5700 | 5700 | 0 |
| 347 | 20241128 | 135100 | 963421560 | 5700 | 5670 | 5700 | 5670 | 512 |
| 348 | 20241128 | 135000 | 960509190 | 5700 | 5700 | 5700 | 5700 | 9 |
| 349 | 20241128 | 134900 | 960457890 | 5710 | 5690 | 5710 | 5670 | 9 |
| 350 | 20241128 | 134800 | 960406670 | 5680 | 5680 | 5680 | 5680 | 121 |
| 351 | 20241128 | 134700 | 959719390 | 5680 | 5670 | 5680 | 5670 | 18 |
| 352 | 20241128 | 134600 | 959617320 | 5680 | 5680 | 5680 | 5680 | 3 |
| 353 | 20241128 | 134500 | 959600280 | 5680 | 5680 | 5680 | 5680 | 290 |
| 354 | 20241128 | 134400 | 957953080 | 5680 | 5670 | 5680 | 5670 | 309 |
| 355 | 20241128 | 134300 | 956200600 | 5670 | 5670 | 5670 | 5670 | 205 |
| 356 | 20241128 | 134200 | 955038250 | 5670 | 5640 | 5670 | 5640 | 410 |
| 357 | 20241128 | 134100 | 952719920 | 5630 | 5630 | 5630 | 5630 | 100 |
| 358 | 20241128 | 134000 | 952156920 | 5620 | 5620 | 5620 | 5620 | 201 |
| 359 | 20241128 | 133900 | 951027300 | 5620 | 5650 | 5650 | 5620 | 782 |
| 360 | 20241128 | 133800 | 946630780 | 5650 | 5650 | 5660 | 5650 | 3466 |
| 361 | 20241128 | 133700 | 927044290 | 5650 | 5670 | 5670 | 5650 | 379 |
| 362 | 20241128 | 133600 | 924901100 | 5670 | 5670 | 5670 | 5660 | 735 |
| 363 | 20241128 | 133500 | 920738590 | 5660 | 5670 | 5680 | 5660 | 550 |
| 364 | 20241128 | 133400 | 917620090 | 5670 | 5690 | 5690 | 5670 | 1120 |
| 365 | 20241128 | 133300 | 911255910 | 5700 | 5710 | 5710 | 5700 | 1452 |
| 366 | 20241128 | 133200 | 902974910 | 5720 | 5720 | 5720 | 5720 | 18 |
| 367 | 20241128 | 133100 | 902871950 | 5710 | 5710 | 5710 | 5710 | 811 |
| 368 | 20241128 | 133000 | 898241140 | 5700 | 5700 | 5700 | 5700 | 2 |
| 369 | 20241128 | 132900 | 898229740 | 5710 | 5720 | 5720 | 5710 | 2189 |
| 370 | 20241128 | 132800 | 885723150 | 5720 | 5720 | 5720 | 5720 | 50 |
| 371 | 20241128 | 132700 | 885437150 | 5720 | 5720 | 5720 | 5720 | 404 |
| 372 | 20241128 | 132600 | 883126270 | 5720 | 5720 | 5720 | 5720 | 0 |
| 373 | 20241128 | 132500 | 883126270 | 5720 | 5720 | 5720 | 5720 | 0 |
| 374 | 20241128 | 132400 | 883126270 | 5720 | 5720 | 5720 | 5720 | 87 |
| 375 | 20241128 | 132300 | 882628630 | 5720 | 5730 | 5730 | 5720 | 1025 |
| 376 | 20241128 | 132200 | 876765620 | 5710 | 5710 | 5710 | 5710 | 0 |
| 377 | 20241128 | 132100 | 876765620 | 5710 | 5750 | 5750 | 5710 | 2058 |
| 378 | 20241128 | 132000 | 864983700 | 5740 | 5750 | 5750 | 5740 | 1092 |
| 379 | 20241128 | 131900 | 858705460 | 5750 | 5750 | 5750 | 5750 | 0 |
| 380 | 20241128 | 131800 | 858705460 | 5750 | 5750 | 5750 | 5750 | 6 |
| 381 | 20241128 | 131700 | 858670960 | 5750 | 5750 | 5750 | 5750 | 201 |
| 382 | 20241128 | 131600 | 857515210 | 5750 | 5750 | 5750 | 5750 | 3 |
| 383 | 20241128 | 131500 | 857497960 | 5720 | 5720 | 5720 | 5720 | 0 |
| 384 | 20241128 | 131400 | 857497960 | 5720 | 5720 | 5720 | 5720 | 50 |
| 385 | 20241128 | 131300 | 857211960 | 5720 | 5720 | 5720 | 5720 | 26 |
| 386 | 20241128 | 131200 | 857063240 | 5720 | 5730 | 5730 | 5720 | 100 |
| 387 | 20241128 | 131100 | 856491040 | 5720 | 5720 | 5720 | 5720 | 0 |
| 388 | 20241128 | 131000 | 856491040 | 5720 | 5720 | 5720 | 5720 | 0 |
| 389 | 20241128 | 130900 | 856491040 | 5720 | 5720 | 5720 | 5720 | 435 |
| 390 | 20241128 | 130800 | 854002840 | 5750 | 5710 | 5750 | 5710 | 63 |
| 391 | 20241128 | 130700 | 853641150 | 5720 | 5740 | 5740 | 5720 | 375 |
| 392 | 20241128 | 130600 | 851495860 | 5730 | 5730 | 5730 | 5730 | 0 |
| 393 | 20241128 | 130500 | 851495860 | 5730 | 5730 | 5730 | 5730 | 0 |
| 394 | 20241128 | 130400 | 851495860 | 5730 | 5730 | 5730 | 5730 | 255 |
| 395 | 20241128 | 130300 | 850034710 | 5730 | 5730 | 5730 | 5730 | 0 |
| 396 | 20241128 | 130200 | 850034710 | 5730 | 5730 | 5730 | 5730 | 0 |
| 397 | 20241128 | 130100 | 850034710 | 5730 | 5710 | 5730 | 5710 | 439 |
| 398 | 20241128 | 130000 | 847522020 | 5730 | 5730 | 5730 | 5730 | 1 |
| 399 | 20241128 | 125900 | 847516290 | 5700 | 5720 | 5720 | 5700 | 351 |
| 400 | 20241128 | 125800 | 845514470 | 5730 | 5720 | 5730 | 5720 | 65 |
| 401 | 20241128 | 125700 | 845142520 | 5690 | 5720 | 5720 | 5690 | 926 |
| 402 | 20241128 | 125600 | 839864120 | 5700 | 5720 | 5720 | 5700 | 5129 |
| 403 | 20241128 | 125500 | 810571200 | 5720 | 5730 | 5730 | 5720 | 538 |
| 404 | 20241128 | 125400 | 807493340 | 5730 | 5750 | 5750 | 5730 | 276 |
| 405 | 20241128 | 125300 | 805911260 | 5750 | 5750 | 5750 | 5720 | 2787 |
| 406 | 20241128 | 125200 | 789957490 | 5730 | 5730 | 5730 | 5730 | 50 |
| 407 | 20241128 | 125100 | 789670990 | 5750 | 5750 | 5750 | 5730 | 4275 |
| 408 | 20241128 | 125000 | 765131480 | 5760 | 5760 | 5760 | 5760 | 148 |
| 409 | 20241128 | 124900 | 764279000 | 5760 | 5770 | 5770 | 5760 | 2258 |
| 410 | 20241128 | 124800 | 751253420 | 5770 | 5770 | 5770 | 5770 | 239 |
| 411 | 20241128 | 124700 | 749874390 | 5770 | 5770 | 5770 | 5770 | 0 |
| 412 | 20241128 | 124600 | 749874390 | 5770 | 5770 | 5770 | 5770 | 110 |
| 413 | 20241128 | 124500 | 749239690 | 5770 | 5770 | 5770 | 5760 | 1661 |
| 414 | 20241128 | 124400 | 739655820 | 5770 | 5770 | 5770 | 5770 | 0 |
| 415 | 20241128 | 124300 | 739655820 | 5770 | 5770 | 5770 | 5770 | 0 |
| 416 | 20241128 | 124200 | 739655820 | 5770 | 5770 | 5770 | 5770 | 1 |
| 417 | 20241128 | 124100 | 739650050 | 5760 | 5760 | 5760 | 5760 | 0 |
| 418 | 20241128 | 124000 | 739650050 | 5760 | 5790 | 5790 | 5750 | 14540 |
| 419 | 20241128 | 123900 | 655873390 | 5800 | 5800 | 5800 | 5800 | 56 |
| 420 | 20241128 | 123800 | 655548590 | 5790 | 5790 | 5790 | 5790 | 30 |
| 421 | 20241128 | 123700 | 655374890 | 5800 | 5800 | 5800 | 5800 | 69 |
| 422 | 20241128 | 123600 | 654974690 | 5790 | 5770 | 5800 | 5770 | 664 |
| 423 | 20241128 | 123500 | 651140960 | 5770 | 5770 | 5770 | 5770 | 173 |
| 424 | 20241128 | 123400 | 650142750 | 5770 | 5770 | 5770 | 5770 | 0 |
| 425 | 20241128 | 123300 | 650142750 | 5770 | 5790 | 5790 | 5770 | 1930 |
| 426 | 20241128 | 123200 | 638997380 | 5830 | 5830 | 5830 | 5830 | 15 |
| 427 | 20241128 | 123100 | 638909930 | 5830 | 5830 | 5830 | 5830 | 27 |
| 428 | 20241128 | 123000 | 638752520 | 5830 | 5810 | 5830 | 5790 | 4183 |
| 429 | 20241128 | 122900 | 614525430 | 5820 | 5820 | 5820 | 5810 | 131 |
| 430 | 20241128 | 122800 | 613763060 | 5820 | 5820 | 5820 | 5820 | 1 |
| 431 | 20241128 | 122700 | 613757240 | 5820 | 5830 | 5830 | 5820 | 2 |
| 432 | 20241128 | 122600 | 613745590 | 5830 | 5830 | 5830 | 5830 | 5 |
| 433 | 20241128 | 122500 | 613716440 | 5830 | 5830 | 5830 | 5820 | 223 |
| 434 | 20241128 | 122400 | 612417350 | 5830 | 5820 | 5830 | 5820 | 106 |
| 435 | 20241128 | 122300 | 611800370 | 5830 | 5820 | 5830 | 5820 | 348 |
| 436 | 20241128 | 122200 | 609774840 | 5820 | 5800 | 5830 | 5790 | 1298 |
| 437 | 20241128 | 122100 | 602256560 | 5830 | 5830 | 5830 | 5830 | 4 |
| 438 | 20241128 | 122000 | 602233240 | 5830 | 5800 | 5830 | 5800 | 843 |
| 439 | 20241128 | 121900 | 597342670 | 5800 | 5800 | 5800 | 5800 | 0 |
| 440 | 20241128 | 121800 | 597342670 | 5800 | 5800 | 5800 | 5800 | 0 |
| 441 | 20241128 | 121700 | 597342670 | 5800 | 5800 | 5800 | 5800 | 1 |
| 442 | 20241128 | 121600 | 597336870 | 5840 | 5820 | 5840 | 5820 | 81 |
| 443 | 20241128 | 121500 | 596865370 | 5820 | 5820 | 5820 | 5820 | 0 |
| 444 | 20241128 | 121400 | 596865370 | 5820 | 5820 | 5820 | 5770 | 2384 |
| 445 | 20241128 | 121300 | 583081050 | 5840 | 5820 | 5840 | 5820 | 1472 |
| 446 | 20241128 | 121200 | 574507370 | 5800 | 5820 | 5820 | 5800 | 1140 |
| 447 | 20241128 | 121100 | 567890990 | 5840 | 5840 | 5840 | 5840 | 2 |
| 448 | 20241128 | 121000 | 567879310 | 5850 | 5850 | 5850 | 5850 | 10 |
| 449 | 20241128 | 120900 | 567820810 | 5850 | 5860 | 5860 | 5850 | 138 |
| 450 | 20241128 | 120800 | 567012200 | 5860 | 5840 | 5860 | 5840 | 171 |
| 451 | 20241128 | 120700 | 566011730 | 5860 | 5860 | 5860 | 5860 | 0 |
| 452 | 20241128 | 120600 | 566011730 | 5860 | 5860 | 5860 | 5860 | 0 |
| 453 | 20241128 | 120500 | 566011730 | 5860 | 5860 | 5860 | 5860 | 0 |
| 454 | 20241128 | 120400 | 566011730 | 5860 | 5860 | 5860 | 5860 | 0 |
| 455 | 20241128 | 120300 | 566011730 | 5860 | 5860 | 5860 | 5860 | 0 |
| 456 | 20241128 | 120200 | 566011730 | 5860 | 5860 | 5860 | 5860 | 92 |
| 457 | 20241128 | 120100 | 565472610 | 5870 | 5870 | 5870 | 5870 | 0 |
| 458 | 20241128 | 120000 | 565472610 | 5870 | 5870 | 5870 | 5870 | 0 |
| 459 | 20241128 | 115900 | 565472610 | 5870 | 5870 | 5870 | 5870 | 0 |
| 460 | 20241128 | 115800 | 565472610 | 5870 | 5870 | 5870 | 5870 | 5 |
| 461 | 20241128 | 115700 | 565443260 | 5870 | 5870 | 5870 | 5870 | 106 |
| 462 | 20241128 | 115600 | 564821040 | 5870 | 5870 | 5870 | 5870 | 0 |
| 463 | 20241128 | 115500 | 564821040 | 5870 | 5870 | 5870 | 5870 | 0 |
| 464 | 20241128 | 115400 | 564821040 | 5870 | 5870 | 5870 | 5870 | 210 |
| 465 | 20241128 | 115300 | 563588340 | 5870 | 5870 | 5870 | 5870 | 24 |
| 466 | 20241128 | 115200 | 563447460 | 5870 | 5860 | 5870 | 5810 | 1126 |
| 467 | 20241128 | 115100 | 556886070 | 5880 | 5880 | 5880 | 5880 | 0 |
| 468 | 20241128 | 115000 | 556886070 | 5880 | 5880 | 5880 | 5860 | 305 |
| 469 | 20241128 | 114900 | 555095810 | 5880 | 5870 | 5890 | 5870 | 136 |
| 470 | 20241128 | 114800 | 554297280 | 5870 | 5870 | 5870 | 5870 | 51 |
| 471 | 20241128 | 114700 | 553997910 | 5870 | 5850 | 5870 | 5850 | 37 |
| 472 | 20241128 | 114600 | 553781420 | 5870 | 5830 | 5870 | 5830 | 842 |
| 473 | 20241128 | 114500 | 548861880 | 5870 | 5870 | 5870 | 5850 | 1005 |
| 474 | 20241128 | 114400 | 542962850 | 5880 | 5880 | 5880 | 5880 | 0 |
| 475 | 20241128 | 114300 | 542962850 | 5880 | 5880 | 5880 | 5880 | 66 |
| 476 | 20241128 | 114200 | 542574770 | 5880 | 5880 | 5880 | 5880 | 316 |
| 477 | 20241128 | 114100 | 540716690 | 5880 | 5880 | 5880 | 5880 | 0 |
| 478 | 20241128 | 114000 | 540716690 | 5880 | 5880 | 5880 | 5880 | 131 |
| 479 | 20241128 | 113900 | 539946410 | 5880 | 5880 | 5880 | 5880 | 44 |
| 480 | 20241128 | 113800 | 539687690 | 5880 | 5870 | 5880 | 5870 | 47 |
| 481 | 20241128 | 113700 | 539411790 | 5850 | 5870 | 5870 | 5850 | 507 |
| 482 | 20241128 | 113600 | 536445700 | 5820 | 5820 | 5820 | 5820 | 1 |
| 483 | 20241128 | 113500 | 536439880 | 5870 | 5820 | 5870 | 5820 | 105 |
| 484 | 20241128 | 113400 | 535828530 | 5880 | 5880 | 5880 | 5880 | 0 |
| 485 | 20241128 | 113300 | 535828530 | 5880 | 5880 | 5880 | 5880 | 248 |
| 486 | 20241128 | 113200 | 534370290 | 5890 | 5880 | 5890 | 5880 | 315 |
| 487 | 20241128 | 113100 | 532517940 | 5890 | 5890 | 5890 | 5890 | 0 |
| 488 | 20241128 | 113000 | 532517940 | 5890 | 5890 | 5890 | 5890 | 0 |
| 489 | 20241128 | 112900 | 532517940 | 5890 | 5890 | 5890 | 5890 | 0 |
| 490 | 20241128 | 112800 | 532517940 | 5890 | 5890 | 5890 | 5890 | 0 |
| 491 | 20241128 | 112700 | 532517940 | 5890 | 5890 | 5890 | 5890 | 126 |
| 492 | 20241128 | 112600 | 531775800 | 5890 | 5860 | 5890 | 5770 | 8252 |
| 493 | 20241128 | 112500 | 483753440 | 5890 | 5890 | 5890 | 5890 | 0 |
| 494 | 20241128 | 112400 | 483753440 | 5890 | 5880 | 5890 | 5880 | 472 |
| 495 | 20241128 | 112300 | 480974230 | 5880 | 5880 | 5880 | 5880 | 1 |
| 496 | 20241128 | 112200 | 480968350 | 5880 | 5880 | 5880 | 5880 | 27 |
| 497 | 20241128 | 112100 | 480809590 | 5880 | 5880 | 5880 | 5880 | 200 |
| 498 | 20241128 | 112000 | 479633590 | 5880 | 5880 | 5880 | 5880 | 0 |
| 499 | 20241128 | 111900 | 479633590 | 5880 | 5870 | 5880 | 5870 | 58 |
| 500 | 20241128 | 111800 | 479292680 | 5870 | 5870 | 5870 | 5870 | 1 |
| 501 | 20241128 | 111700 | 479286810 | 5880 | 5880 | 5880 | 5880 | 0 |
| 502 | 20241128 | 111600 | 479286810 | 5880 | 5880 | 5880 | 5880 | 60 |
| 503 | 20241128 | 111500 | 478934010 | 5880 | 5880 | 5890 | 5850 | 6496 |
| 504 | 20241128 | 111400 | 440895510 | 5880 | 5880 | 5880 | 5880 | 835 |
| 505 | 20241128 | 111300 | 435985710 | 5900 | 5900 | 5900 | 5900 | 0 |
| 506 | 20241128 | 111200 | 435985710 | 5900 | 5880 | 5900 | 5880 | 443 |
| 507 | 20241128 | 111100 | 433380460 | 5880 | 5880 | 5880 | 5880 | 346 |
| 508 | 20241128 | 111000 | 431345980 | 5880 | 5900 | 5910 | 5880 | 125 |
| 509 | 20241128 | 110900 | 430608450 | 5900 | 5900 | 5910 | 5890 | 337 |
| 510 | 20241128 | 110800 | 428622400 | 5900 | 5900 | 5900 | 5900 | 1 |
| 511 | 20241128 | 110700 | 428616500 | 5900 | 5900 | 5900 | 5900 | 216 |
| 512 | 20241128 | 110600 | 427342100 | 5900 | 5900 | 5900 | 5900 | 0 |
| 513 | 20241128 | 110500 | 427342100 | 5900 | 5900 | 5900 | 5900 | 284 |
| 514 | 20241128 | 110400 | 425666500 | 5910 | 5900 | 5910 | 5900 | 818 |
| 515 | 20241128 | 110300 | 420837640 | 5910 | 5910 | 5910 | 5910 | 4 |
| 516 | 20241128 | 110200 | 420814000 | 5910 | 5920 | 5920 | 5900 | 2153 |
| 517 | 20241128 | 110100 | 408108740 | 5900 | 5900 | 5910 | 5900 | 497 |
| 518 | 20241128 | 110000 | 405176390 | 5910 | 5920 | 5920 | 5910 | 78 |
| 519 | 20241128 | 105900 | 404715360 | 5920 | 5910 | 5920 | 5910 | 109 |
| 520 | 20241128 | 105800 | 404071120 | 5910 | 5900 | 5910 | 5900 | 1547 |
| 521 | 20241128 | 105700 | 394943030 | 5910 | 5910 | 5910 | 5890 | 25 |
| 522 | 20241128 | 105600 | 394795620 | 5910 | 5910 | 5910 | 5910 | 3 |
| 523 | 20241128 | 105500 | 394777890 | 5930 | 5930 | 5930 | 5930 | 3 |
| 524 | 20241128 | 105400 | 394760100 | 5940 | 5890 | 5940 | 5880 | 1050 |
| 525 | 20241128 | 105300 | 388582920 | 5940 | 5920 | 5940 | 5900 | 281 |
| 526 | 20241128 | 105200 | 386923670 | 5950 | 5950 | 5950 | 5950 | 1 |
| 527 | 20241128 | 105100 | 386917720 | 5950 | 5950 | 5950 | 5940 | 103 |
| 528 | 20241128 | 105000 | 386305090 | 5950 | 5950 | 5950 | 5950 | 11 |
| 529 | 20241128 | 104900 | 386239640 | 5950 | 5950 | 5950 | 5950 | 232 |
| 530 | 20241128 | 104800 | 384859240 | 5950 | 5950 | 5950 | 5950 | 1 |
| 531 | 20241128 | 104700 | 384853290 | 5950 | 5950 | 5950 | 5950 | 108 |
| 532 | 20241128 | 104600 | 384210690 | 5950 | 5950 | 5950 | 5950 | 51 |
| 533 | 20241128 | 104500 | 383907240 | 5950 | 5950 | 5950 | 5950 | 317 |
| 534 | 20241128 | 104400 | 382021090 | 5950 | 5930 | 5950 | 5930 | 1104 |
| 535 | 20241128 | 104300 | 375464090 | 5930 | 5930 | 5930 | 5930 | 82 |
| 536 | 20241128 | 104200 | 374977830 | 5930 | 5930 | 5930 | 5930 | 2 |
| 537 | 20241128 | 104100 | 374965970 | 5930 | 5940 | 5940 | 5920 | 146 |
| 538 | 20241128 | 104000 | 374100120 | 5940 | 5910 | 5940 | 5900 | 637 |
| 539 | 20241128 | 103900 | 370321360 | 5930 | 5930 | 5930 | 5930 | 3 |
| 540 | 20241128 | 103800 | 370303570 | 5940 | 5940 | 5940 | 5940 | 0 |
| 541 | 20241128 | 103700 | 370303570 | 5940 | 5900 | 5940 | 5880 | 430 |
| 542 | 20241128 | 103600 | 367765750 | 5940 | 5940 | 5940 | 5940 | 16 |
| 543 | 20241128 | 103500 | 367670710 | 5940 | 5950 | 5950 | 5890 | 2559 |
| 544 | 20241128 | 103400 | 352478060 | 5950 | 5940 | 5950 | 5940 | 595 |
| 545 | 20241128 | 103300 | 348940820 | 5940 | 5950 | 5950 | 5940 | 1295 |
| 546 | 20241128 | 103200 | 341240940 | 5940 | 5920 | 5940 | 5910 | 2066 |
| 547 | 20241128 | 103100 | 328985410 | 5920 | 5910 | 5920 | 5910 | 303 |
| 548 | 20241128 | 103000 | 327191900 | 5920 | 5890 | 5920 | 5890 | 105 |
| 549 | 20241128 | 102900 | 326573310 | 5920 | 5910 | 5920 | 5890 | 429 |
| 550 | 20241128 | 102800 | 324036760 | 5910 | 5890 | 5910 | 5890 | 104 |
| 551 | 20241128 | 102700 | 323422760 | 5890 | 5890 | 5910 | 5890 | 147 |
| 552 | 20241128 | 102600 | 322555790 | 5890 | 5890 | 5900 | 5890 | 393 |
| 553 | 20241128 | 102500 | 320240890 | 5910 | 5900 | 5910 | 5900 | 47 |
| 554 | 20241128 | 102400 | 319963570 | 5910 | 5890 | 5910 | 5890 | 51 |
| 555 | 20241128 | 102300 | 319662690 | 5910 | 5890 | 5910 | 5890 | 23 |
| 556 | 20241128 | 102200 | 319527200 | 5910 | 5910 | 5910 | 5910 | 36 |
| 557 | 20241128 | 102100 | 319314440 | 5910 | 5890 | 5910 | 5890 | 315 |
| 558 | 20241128 | 102000 | 317458790 | 5920 | 5910 | 5920 | 5910 | 66 |
| 559 | 20241128 | 101900 | 317068290 | 5900 | 5890 | 5900 | 5880 | 1439 |
| 560 | 20241128 | 101800 | 308592710 | 5890 | 5920 | 5920 | 5840 | 2322 |
| 561 | 20241128 | 101700 | 295007520 | 5920 | 5890 | 5920 | 5890 | 2130 |
| 562 | 20241128 | 101600 | 282439030 | 5900 | 5870 | 5900 | 5870 | 167 |
| 563 | 20241128 | 101500 | 281458500 | 5900 | 5900 | 5900 | 5900 | 0 |
| 564 | 20241128 | 101400 | 281458500 | 5900 | 5900 | 5900 | 5860 | 41 |
| 565 | 20241128 | 101300 | 281217800 | 5890 | 5890 | 5890 | 5880 | 464 |
| 566 | 20241128 | 101200 | 278484960 | 5920 | 5900 | 5920 | 5900 | 1139 |
| 567 | 20241128 | 101100 | 271753780 | 5910 | 5880 | 5910 | 5870 | 2880 |
| 568 | 20241128 | 101000 | 254826560 | 5900 | 5930 | 5930 | 5880 | 255 |
| 569 | 20241128 | 100900 | 253323960 | 5930 | 5910 | 5930 | 5910 | 99 |
| 570 | 20241128 | 100800 | 252738770 | 5930 | 5930 | 5930 | 5930 | 1 |
| 571 | 20241128 | 100700 | 252732840 | 5950 | 5950 | 5950 | 5950 | 0 |
| 572 | 20241128 | 100600 | 252732840 | 5950 | 5950 | 5950 | 5940 | 21 |
| 573 | 20241128 | 100500 | 252607940 | 5950 | 5940 | 5950 | 5940 | 1474 |
| 574 | 20241128 | 100400 | 243851640 | 5940 | 5940 | 5950 | 5940 | 2632 |
| 575 | 20241128 | 100300 | 228195900 | 5940 | 5900 | 5940 | 5900 | 833 |
| 576 | 20241128 | 100200 | 223262190 | 5900 | 5890 | 5900 | 5890 | 20 |
| 577 | 20241128 | 100100 | 223144380 | 5910 | 5910 | 5910 | 5910 | 0 |
| 578 | 20241128 | 100000 | 223144380 | 5910 | 5910 | 5910 | 5910 | 0 |
| 579 | 20241128 | 095900 | 223144380 | 5910 | 5910 | 5910 | 5910 | 17 |
| 580 | 20241128 | 095800 | 223043910 | 5910 | 5900 | 5910 | 5900 | 46 |
| 581 | 20241128 | 095700 | 222772450 | 5900 | 5850 | 5920 | 5830 | 1090 |
| 582 | 20241128 | 095600 | 216409870 | 5900 | 5900 | 5900 | 5900 | 721 |
| 583 | 20241128 | 095500 | 212155970 | 5900 | 5900 | 5900 | 5900 | 21 |
| 584 | 20241128 | 095400 | 212032070 | 5900 | 5900 | 5900 | 5900 | 17 |
| 585 | 20241128 | 095300 | 211931770 | 5900 | 5900 | 5900 | 5900 | 58 |
| 586 | 20241128 | 095200 | 211589570 | 5850 | 5860 | 5860 | 5850 | 706 |
| 587 | 20241128 | 095100 | 207459240 | 5920 | 5930 | 5930 | 5920 | 32 |
| 588 | 20241128 | 095000 | 207269500 | 5940 | 5910 | 5940 | 5910 | 1340 |
| 589 | 20241128 | 094900 | 199347160 | 5910 | 5890 | 5910 | 5890 | 1260 |
| 590 | 20241128 | 094800 | 191913060 | 5900 | 5900 | 5900 | 5900 | 178 |
| 591 | 20241128 | 094700 | 190862860 | 5900 | 5890 | 5900 | 5890 | 1685 |
| 592 | 20241128 | 094600 | 180924450 | 5890 | 5880 | 5890 | 5880 | 283 |
| 593 | 20241128 | 094500 | 179260300 | 5850 | 5870 | 5870 | 5840 | 617 |
| 594 | 20241128 | 094400 | 175648960 | 5880 | 5880 | 5880 | 5880 | 1 |
| 595 | 20241128 | 094300 | 175643080 | 5880 | 5870 | 5880 | 5870 | 411 |
| 596 | 20241128 | 094200 | 173230320 | 5870 | 5870 | 5870 | 5870 | 38 |
| 597 | 20241128 | 094100 | 173007260 | 5880 | 5880 | 5880 | 5880 | 15 |
| 598 | 20241128 | 094000 | 172919060 | 5890 | 5900 | 5900 | 5890 | 20 |
| 599 | 20241128 | 093900 | 172801240 | 5900 | 5860 | 5900 | 5860 | 3497 |
| 600 | 20241128 | 093800 | 152229580 | 5870 | 5860 | 5870 | 5860 | 11 |
| 601 | 20241128 | 093700 | 152165110 | 5850 | 5850 | 5850 | 5850 | 1 |
| 602 | 20241128 | 093600 | 152159260 | 5860 | 5860 | 5860 | 5860 | 321 |
| 603 | 20241128 | 093500 | 150278200 | 5870 | 5860 | 5870 | 5860 | 210 |
| 604 | 20241128 | 093400 | 149047500 | 5870 | 5860 | 5870 | 5860 | 795 |
| 605 | 20241128 | 093300 | 144388690 | 5860 | 5860 | 5860 | 5860 | 1 |
| 606 | 20241128 | 093200 | 144382830 | 5860 | 5870 | 5870 | 5820 | 289 |
| 607 | 20241128 | 093100 | 142693810 | 5860 | 5830 | 5860 | 5830 | 248 |
| 608 | 20241128 | 093000 | 141245430 | 5830 | 5810 | 5830 | 5800 | 1050 |
| 609 | 20241128 | 092900 | 135151230 | 5840 | 5810 | 5850 | 5810 | 670 |
| 610 | 20241128 | 092800 | 131252410 | 5860 | 5880 | 5880 | 5810 | 2775 |
| 611 | 20241128 | 092700 | 115047440 | 5880 | 5860 | 5880 | 5860 | 230 |
| 612 | 20241128 | 092600 | 113699420 | 5880 | 5880 | 5880 | 5880 | 95 |
| 613 | 20241128 | 092500 | 113140820 | 5880 | 5880 | 5880 | 5880 | 10 |
| 614 | 20241128 | 092400 | 113082020 | 5880 | 5850 | 5880 | 5850 | 516 |
| 615 | 20241128 | 092300 | 110062950 | 5880 | 5880 | 5880 | 5880 | 0 |
| 616 | 20241128 | 092200 | 110062950 | 5880 | 5880 | 5880 | 5880 | 0 |
| 617 | 20241128 | 092100 | 110062950 | 5880 | 5870 | 5880 | 5870 | 137 |
| 618 | 20241128 | 092000 | 109257690 | 5880 | 5900 | 5900 | 5850 | 527 |
| 619 | 20241128 | 091900 | 106159010 | 5900 | 5880 | 5900 | 5880 | 669 |
| 620 | 20241128 | 091800 | 102221510 | 5840 | 5830 | 5890 | 5810 | 627 |
| 621 | 20241128 | 091700 | 98563670 | 5830 | 5860 | 5860 | 5810 | 815 |
| 622 | 20241128 | 091600 | 93820070 | 5830 | 5860 | 5860 | 5830 | 64 |
| 623 | 20241128 | 091500 | 93446290 | 5880 | 5880 | 5880 | 5880 | 8 |
| 624 | 20241128 | 091400 | 93399250 | 5880 | 5870 | 5880 | 5870 | 981 |
| 625 | 20241128 | 091300 | 87639120 | 5870 | 5870 | 5890 | 5870 | 721 |
| 626 | 20241128 | 091200 | 83405530 | 5870 | 5880 | 5880 | 5870 | 2 |
| 627 | 20241128 | 091100 | 83393780 | 5890 | 5890 | 5890 | 5790 | 1196 |
| 628 | 20241128 | 091000 | 76410560 | 5890 | 5910 | 5920 | 5850 | 1058 |
| 629 | 20241128 | 090900 | 70198540 | 5910 | 5870 | 5910 | 5860 | 230 |
| 630 | 20241128 | 090800 | 68845610 | 5860 | 5880 | 5900 | 5860 | 578 |
| 631 | 20241128 | 090700 | 65455030 | 5920 | 5920 | 5920 | 5920 | 152 |
| 632 | 20241128 | 090600 | 64555190 | 5900 | 5880 | 5900 | 5850 | 1528 |
| 633 | 20241128 | 090500 | 55578350 | 5880 | 5850 | 5880 | 5850 | 320 |
| 634 | 20241128 | 090400 | 53702270 | 5850 | 5830 | 5850 | 5760 | 1006 |
| 635 | 20241128 | 090300 | 47862020 | 5830 | 5810 | 5830 | 5810 | 1149 |
| 636 | 20241128 | 090200 | 41182450 | 5800 | 5790 | 5800 | 5790 | 100 |
| 637 | 20241128 | 090100 | 40602950 | 5810 | 5790 | 5870 | 5720 | 4640 |
| 638 | 20241128 | 090000 | 13905680 | 5780 | 5720 | 5800 | 5720 | 2406 |