29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241128 | 183900 | 3076736275 | 4860 | 4860 | 4860 | 4860 | 7297 |
| 3 | 20241128 | 183800 | 3076736275 | 4860 | 4860 | 4860 | 4860 | 0 |
| 4 | 20241128 | 183700 | 3076736275 | 4860 | 4860 | 4860 | 4860 | 0 |
| 5 | 20241128 | 183600 | 3076736275 | 4860 | 4860 | 4860 | 4860 | 0 |
| 6 | 20241128 | 183500 | 3076736275 | 4860 | 4860 | 4860 | 4860 | 0 |
| 7 | 20241128 | 183400 | 3076736275 | 4860 | 4860 | 4860 | 4860 | 0 |
| 8 | 20241128 | 183300 | 3076736275 | 4860 | 4860 | 4860 | 4860 | 0 |
| 9 | 20241128 | 183200 | 3076736275 | 4860 | 4860 | 4860 | 4860 | 0 |
| 10 | 20241128 | 183100 | 3076736275 | 4860 | 4860 | 4860 | 4860 | 0 |
| 11 | 20241128 | 183000 | 3076736275 | 4860 | 4860 | 4860 | 4860 | 0 |
| 12 | 20241128 | 182900 | 3076736275 | 4860 | 4860 | 4860 | 4860 | 0 |
| 13 | 20241128 | 182800 | 3076736275 | 4860 | 4860 | 4860 | 4860 | 0 |
| 14 | 20241128 | 182700 | 3076736275 | 4860 | 4860 | 4860 | 4860 | 0 |
| 15 | 20241128 | 182600 | 3076736275 | 4860 | 4860 | 4860 | 4860 | 0 |
| 16 | 20241128 | 182500 | 3076736275 | 4860 | 4860 | 4860 | 4860 | 0 |
| 17 | 20241128 | 182400 | 3076736275 | 4860 | 4860 | 4860 | 4860 | 0 |
| 18 | 20241128 | 182300 | 3076736275 | 4860 | 4860 | 4860 | 4860 | 0 |
| 19 | 20241128 | 182200 | 3076736275 | 4860 | 4860 | 4860 | 4860 | 0 |
| 20 | 20241128 | 182100 | 3076736275 | 4860 | 4860 | 4860 | 4860 | 0 |
| 21 | 20241128 | 182000 | 3076736275 | 4860 | 4860 | 4860 | 4860 | 0 |
| 22 | 20241128 | 181900 | 3076736275 | 4860 | 4860 | 4860 | 4860 | 0 |
| 23 | 20241128 | 181800 | 3076736275 | 4860 | 4860 | 4860 | 4860 | 0 |
| 24 | 20241128 | 181700 | 3076736275 | 4860 | 4860 | 4860 | 4860 | 0 |
| 25 | 20241128 | 181600 | 3076736275 | 4860 | 4860 | 4860 | 4860 | 0 |
| 26 | 20241128 | 181500 | 3076736275 | 4860 | 4860 | 4860 | 4860 | 0 |
| 27 | 20241128 | 181400 | 3076736275 | 4860 | 4860 | 4860 | 4860 | 0 |
| 28 | 20241128 | 181300 | 3076736275 | 4860 | 4860 | 4860 | 4860 | 0 |
| 29 | 20241128 | 181200 | 3076736275 | 4860 | 4860 | 4860 | 4860 | 0 |
| 30 | 20241128 | 181100 | 3076736275 | 4860 | 4860 | 4860 | 4860 | 0 |
| 31 | 20241128 | 181000 | 3076736275 | 4860 | 4860 | 4860 | 4860 | 0 |
| 32 | 20241128 | 180900 | 3076736275 | 4860 | 4860 | 4860 | 4860 | 7297 |
| 33 | 20241128 | 180800 | 3076736275 | 4860 | 4860 | 4860 | 4860 | 0 |
| 34 | 20241128 | 180700 | 3076736275 | 4860 | 4860 | 4860 | 4860 | 0 |
| 35 | 20241128 | 180600 | 3076736275 | 4860 | 4860 | 4860 | 4860 | 0 |
| 36 | 20241128 | 180500 | 3076736275 | 4860 | 4860 | 4860 | 4860 | 0 |
| 37 | 20241128 | 180400 | 3076736275 | 4860 | 4860 | 4860 | 4860 | 0 |
| 38 | 20241128 | 180300 | 3076736275 | 4860 | 4860 | 4860 | 4860 | 0 |
| 39 | 20241128 | 180200 | 3076736275 | 4860 | 4860 | 4860 | 4860 | 0 |
| 40 | 20241128 | 180100 | 3076736275 | 4860 | 4860 | 4860 | 4860 | 0 |
| 41 | 20241128 | 180000 | 3076736275 | 4860 | 4860 | 4860 | 4860 | 0 |
| 42 | 20241128 | 175900 | 3076736275 | 4860 | 4860 | 4860 | 4860 | 0 |
| 43 | 20241128 | 175800 | 3076736275 | 4860 | 4860 | 4860 | 4860 | 0 |
| 44 | 20241128 | 175700 | 3076736275 | 4860 | 4860 | 4860 | 4860 | 0 |
| 45 | 20241128 | 175600 | 3076736275 | 4860 | 4860 | 4860 | 4860 | 0 |
| 46 | 20241128 | 175500 | 3076736275 | 4860 | 4860 | 4860 | 4860 | 0 |
| 47 | 20241128 | 175400 | 3076736275 | 4860 | 4860 | 4860 | 4860 | 0 |
| 48 | 20241128 | 175300 | 3076736275 | 4860 | 4860 | 4860 | 4860 | 0 |
| 49 | 20241128 | 175200 | 3076736275 | 4860 | 4860 | 4860 | 4860 | 0 |
| 50 | 20241128 | 175100 | 3076736275 | 4860 | 4860 | 4860 | 4860 | 0 |
| 51 | 20241128 | 175000 | 3076736275 | 4860 | 4860 | 4860 | 4860 | 0 |
| 52 | 20241128 | 174900 | 3076736275 | 4860 | 4860 | 4860 | 4860 | 0 |
| 53 | 20241128 | 174800 | 3076736275 | 4860 | 4860 | 4860 | 4860 | 0 |
| 54 | 20241128 | 174700 | 3076736275 | 4860 | 4860 | 4860 | 4860 | 0 |
| 55 | 20241128 | 174600 | 3076736275 | 4860 | 4860 | 4860 | 4860 | 0 |
| 56 | 20241128 | 174500 | 3076736275 | 4860 | 4860 | 4860 | 4860 | 0 |
| 57 | 20241128 | 174400 | 3076736275 | 4860 | 4860 | 4860 | 4860 | 0 |
| 58 | 20241128 | 174300 | 3076736275 | 4860 | 4860 | 4860 | 4860 | 0 |
| 59 | 20241128 | 174200 | 3076736275 | 4860 | 4860 | 4860 | 4860 | 0 |
| 60 | 20241128 | 174100 | 3076736275 | 4860 | 4860 | 4860 | 4860 | 0 |
| 61 | 20241128 | 174000 | 3076736275 | 4860 | 4860 | 4860 | 4860 | 0 |
| 62 | 20241128 | 173900 | 3076736275 | 4860 | 4860 | 4860 | 4860 | 7297 |
| 63 | 20241128 | 173800 | 3076736275 | 4860 | 4860 | 4860 | 4860 | 0 |
| 64 | 20241128 | 173700 | 3076736275 | 4860 | 4860 | 4860 | 4860 | 0 |
| 65 | 20241128 | 173600 | 3076736275 | 4860 | 4860 | 4860 | 4860 | 0 |
| 66 | 20241128 | 173500 | 3076736275 | 4860 | 4860 | 4860 | 4860 | 0 |
| 67 | 20241128 | 173400 | 3076736275 | 4860 | 4860 | 4860 | 4860 | 0 |
| 68 | 20241128 | 173300 | 3076736275 | 4860 | 4860 | 4860 | 4860 | 0 |
| 69 | 20241128 | 173200 | 3076736275 | 4860 | 4860 | 4860 | 4860 | 0 |
| 70 | 20241128 | 173100 | 3076736275 | 4860 | 4860 | 4860 | 4860 | 0 |
| 71 | 20241128 | 173000 | 3076736275 | 4860 | 4860 | 4860 | 4860 | 0 |
| 72 | 20241128 | 172900 | 3076736275 | 4860 | 4860 | 4860 | 4860 | 0 |
| 73 | 20241128 | 172800 | 3076736275 | 4860 | 4860 | 4860 | 4860 | 0 |
| 74 | 20241128 | 172700 | 3076736275 | 4860 | 4860 | 4860 | 4860 | 0 |
| 75 | 20241128 | 172600 | 3076736275 | 4860 | 4860 | 4860 | 4860 | 0 |
| 76 | 20241128 | 172500 | 3076736275 | 4860 | 4860 | 4860 | 4860 | 0 |
| 77 | 20241128 | 172400 | 3076736275 | 4860 | 4860 | 4860 | 4860 | 0 |
| 78 | 20241128 | 172300 | 3076736275 | 4860 | 4860 | 4860 | 4860 | 0 |
| 79 | 20241128 | 172200 | 3076736275 | 4860 | 4860 | 4860 | 4860 | 0 |
| 80 | 20241128 | 172100 | 3076736275 | 4860 | 4860 | 4860 | 4860 | 0 |
| 81 | 20241128 | 172000 | 3076736275 | 4860 | 4860 | 4860 | 4860 | 0 |
| 82 | 20241128 | 171900 | 3076736275 | 4860 | 4860 | 4860 | 4860 | 0 |
| 83 | 20241128 | 171800 | 3076736275 | 4860 | 4860 | 4860 | 4860 | 0 |
| 84 | 20241128 | 171700 | 3076736275 | 4860 | 4860 | 4860 | 4860 | 0 |
| 85 | 20241128 | 171600 | 3076736275 | 4860 | 4860 | 4860 | 4860 | 0 |
| 86 | 20241128 | 171500 | 3076736275 | 4860 | 4860 | 4860 | 4860 | 0 |
| 87 | 20241128 | 171400 | 3076736275 | 4860 | 4860 | 4860 | 4860 | 0 |
| 88 | 20241128 | 171300 | 3076736275 | 4860 | 4860 | 4860 | 4860 | 0 |
| 89 | 20241128 | 171200 | 3076736275 | 4860 | 4860 | 4860 | 4860 | 0 |
| 90 | 20241128 | 171100 | 3076736275 | 4860 | 4860 | 4860 | 4860 | 0 |
| 91 | 20241128 | 171000 | 3076736275 | 4860 | 4860 | 4860 | 4860 | 0 |
| 92 | 20241128 | 170900 | 3076736275 | 4860 | 4860 | 4860 | 4860 | 7297 |
| 93 | 20241128 | 170800 | 3076736275 | 4860 | 4860 | 4860 | 4860 | 0 |
| 94 | 20241128 | 170700 | 3076736275 | 4860 | 4860 | 4860 | 4860 | 0 |
| 95 | 20241128 | 170600 | 3076736275 | 4860 | 4860 | 4860 | 4860 | 0 |
| 96 | 20241128 | 170500 | 3076736275 | 4860 | 4860 | 4860 | 4860 | 0 |
| 97 | 20241128 | 170400 | 3076736275 | 4860 | 4860 | 4860 | 4860 | 0 |
| 98 | 20241128 | 170300 | 3076736275 | 4860 | 4860 | 4860 | 4860 | 0 |
| 99 | 20241128 | 170200 | 3076736275 | 4860 | 4860 | 4860 | 4860 | 0 |
| 100 | 20241128 | 170100 | 3076736275 | 4860 | 4860 | 4860 | 4860 | 0 |
| 101 | 20241128 | 170000 | 3076736275 | 4860 | 4860 | 4860 | 4860 | 0 |
| 102 | 20241128 | 165900 | 3076736275 | 4860 | 4860 | 4860 | 4860 | 0 |
| 103 | 20241128 | 165800 | 3076736275 | 4860 | 4860 | 4860 | 4860 | 0 |
| 104 | 20241128 | 165700 | 3076736275 | 4860 | 4860 | 4860 | 4860 | 0 |
| 105 | 20241128 | 165600 | 3076736275 | 4860 | 4860 | 4860 | 4860 | 0 |
| 106 | 20241128 | 165500 | 3076736275 | 4860 | 4860 | 4860 | 4860 | 0 |
| 107 | 20241128 | 165400 | 3076736275 | 4860 | 4860 | 4860 | 4860 | 0 |
| 108 | 20241128 | 165300 | 3076736275 | 4860 | 4860 | 4860 | 4860 | 0 |
| 109 | 20241128 | 165200 | 3076736275 | 4860 | 4860 | 4860 | 4860 | 0 |
| 110 | 20241128 | 165100 | 3076736275 | 4860 | 4860 | 4860 | 4860 | 0 |
| 111 | 20241128 | 165000 | 3076736275 | 4860 | 4860 | 4860 | 4860 | 0 |
| 112 | 20241128 | 164900 | 3076736275 | 4860 | 4860 | 4860 | 4860 | 0 |
| 113 | 20241128 | 164800 | 3076736275 | 4860 | 4860 | 4860 | 4860 | 0 |
| 114 | 20241128 | 164700 | 3076736275 | 4860 | 4860 | 4860 | 4860 | 0 |
| 115 | 20241128 | 164600 | 3076736275 | 4860 | 4860 | 4860 | 4860 | 0 |
| 116 | 20241128 | 164500 | 3076736275 | 4860 | 4860 | 4860 | 4860 | 0 |
| 117 | 20241128 | 164400 | 3076736275 | 4860 | 4860 | 4860 | 4860 | 0 |
| 118 | 20241128 | 164300 | 3076736275 | 4860 | 4860 | 4860 | 4860 | 0 |
| 119 | 20241128 | 164200 | 3076736275 | 4860 | 4860 | 4860 | 4860 | 0 |
| 120 | 20241128 | 164100 | 3076736275 | 4860 | 4860 | 4860 | 4860 | 0 |
| 121 | 20241128 | 164000 | 3076736275 | 4860 | 4860 | 4860 | 4860 | 0 |
| 122 | 20241128 | 163900 | 3076736275 | 4860 | 4860 | 4860 | 4860 | 7297 |
| 123 | 20241128 | 163800 | 3076736275 | 4860 | 4860 | 4860 | 4860 | 0 |
| 124 | 20241128 | 163700 | 3076736275 | 4860 | 4860 | 4860 | 4860 | 0 |
| 125 | 20241128 | 163600 | 3076736275 | 4860 | 4860 | 4860 | 4860 | 0 |
| 126 | 20241128 | 163500 | 3076736275 | 4860 | 4860 | 4860 | 4860 | 0 |
| 127 | 20241128 | 163400 | 3076736275 | 4860 | 4860 | 4860 | 4860 | 0 |
| 128 | 20241128 | 163300 | 3076736275 | 4860 | 4860 | 4860 | 4860 | 0 |
| 129 | 20241128 | 163200 | 3076736275 | 4860 | 4860 | 4860 | 4860 | 0 |
| 130 | 20241128 | 163100 | 3076736275 | 4860 | 4860 | 4860 | 4860 | 0 |
| 131 | 20241128 | 163000 | 3076736275 | 4860 | 4860 | 4860 | 4860 | 0 |
| 132 | 20241128 | 162900 | 3076736275 | 4860 | 4860 | 4860 | 4860 | 0 |
| 133 | 20241128 | 162800 | 3076736275 | 4860 | 4860 | 4860 | 4860 | 0 |
| 134 | 20241128 | 162700 | 3076736275 | 4860 | 4860 | 4860 | 4860 | 0 |
| 135 | 20241128 | 162600 | 3076736275 | 4860 | 4860 | 4860 | 4860 | 0 |
| 136 | 20241128 | 162500 | 3076736275 | 4860 | 4860 | 4860 | 4860 | 0 |
| 137 | 20241128 | 162400 | 3076736275 | 4860 | 4860 | 4860 | 4860 | 0 |
| 138 | 20241128 | 162300 | 3076736275 | 4860 | 4860 | 4860 | 4860 | 0 |
| 139 | 20241128 | 162200 | 3076736275 | 4860 | 4860 | 4860 | 4860 | 0 |
| 140 | 20241128 | 162100 | 3076736275 | 4860 | 4860 | 4860 | 4860 | 0 |
| 141 | 20241128 | 162000 | 3076736275 | 4860 | 4860 | 4860 | 4860 | 0 |
| 142 | 20241128 | 161900 | 3076736275 | 4860 | 4860 | 4860 | 4860 | 0 |
| 143 | 20241128 | 161800 | 3076736275 | 4860 | 4860 | 4860 | 4860 | 0 |
| 144 | 20241128 | 161700 | 3076736275 | 4860 | 4860 | 4860 | 4860 | 0 |
| 145 | 20241128 | 161600 | 3076736275 | 4860 | 4860 | 4860 | 4860 | 0 |
| 146 | 20241128 | 161500 | 3076736275 | 4860 | 4860 | 4860 | 4860 | 0 |
| 147 | 20241128 | 161400 | 3076736275 | 4860 | 4860 | 4860 | 4860 | 0 |
| 148 | 20241128 | 161300 | 3076736275 | 4860 | 4860 | 4860 | 4860 | 0 |
| 149 | 20241128 | 161200 | 3076736275 | 4860 | 4860 | 4860 | 4860 | 0 |
| 150 | 20241128 | 161100 | 3076736275 | 4860 | 4860 | 4860 | 4860 | 0 |
| 151 | 20241128 | 161000 | 3076736275 | 4860 | 4860 | 4860 | 4860 | 0 |
| 152 | 20241128 | 160900 | 3076736275 | 4860 | 4860 | 4860 | 4860 | 7297 |
| 153 | 20241128 | 160800 | 3076736275 | 4860 | 4860 | 4860 | 4860 | 0 |
| 154 | 20241128 | 160700 | 3076736275 | 4860 | 4860 | 4860 | 4860 | 0 |
| 155 | 20241128 | 160600 | 3076736275 | 4860 | 4860 | 4860 | 4860 | 0 |
| 156 | 20241128 | 160500 | 3076736275 | 4860 | 4860 | 4860 | 4860 | 0 |
| 157 | 20241128 | 160400 | 3076736275 | 4860 | 4860 | 4860 | 4860 | 0 |
| 158 | 20241128 | 160300 | 3076736275 | 4860 | 4860 | 4860 | 4860 | 0 |
| 159 | 20241128 | 160200 | 3076736275 | 4860 | 4860 | 4860 | 4860 | 0 |
| 160 | 20241128 | 160100 | 3076736275 | 4860 | 4860 | 4860 | 4860 | 0 |
| 161 | 20241128 | 160000 | 3076736275 | 4860 | 4860 | 4860 | 4860 | 0 |
| 162 | 20241128 | 155900 | 3076736275 | 4860 | 4860 | 4860 | 4860 | 0 |
| 163 | 20241128 | 155800 | 3076736275 | 4860 | 4860 | 4860 | 4860 | 0 |
| 164 | 20241128 | 155700 | 3076736275 | 4860 | 4860 | 4860 | 4860 | 0 |
| 165 | 20241128 | 155600 | 3076736275 | 4860 | 4860 | 4860 | 4860 | 0 |
| 166 | 20241128 | 155500 | 3076736275 | 4860 | 4860 | 4860 | 4860 | 0 |
| 167 | 20241128 | 155400 | 3076736275 | 4860 | 4860 | 4860 | 4860 | 0 |
| 168 | 20241128 | 155300 | 3076736275 | 4860 | 4860 | 4860 | 4860 | 0 |
| 169 | 20241128 | 155200 | 3076736275 | 4860 | 4860 | 4860 | 4860 | 0 |
| 170 | 20241128 | 155100 | 3076736275 | 4860 | 4860 | 4860 | 4860 | 0 |
| 171 | 20241128 | 155000 | 3076736275 | 4860 | 4860 | 4860 | 4860 | 0 |
| 172 | 20241128 | 154900 | 3076736275 | 4860 | 4860 | 4860 | 4860 | 0 |
| 173 | 20241128 | 154800 | 3076736275 | 4860 | 4860 | 4860 | 4860 | 0 |
| 174 | 20241128 | 154700 | 3076736275 | 4860 | 4860 | 4860 | 4860 | 0 |
| 175 | 20241128 | 154600 | 3076736275 | 4860 | 4860 | 4860 | 4860 | 0 |
| 176 | 20241128 | 154500 | 3076736275 | 4860 | 4860 | 4860 | 4860 | 0 |
| 177 | 20241128 | 154400 | 3076736275 | 4860 | 4860 | 4860 | 4860 | 0 |
| 178 | 20241128 | 154300 | 3076736275 | 4860 | 4860 | 4860 | 4860 | 0 |
| 179 | 20241128 | 154200 | 3076736275 | 4860 | 4860 | 4860 | 4860 | 0 |
| 180 | 20241128 | 154100 | 3076736275 | 4860 | 4860 | 4860 | 4860 | 0 |
| 181 | 20241128 | 154000 | 3076736275 | 4860 | 4860 | 4860 | 4860 | 0 |
| 182 | 20241128 | 153900 | 3076736275 | 4860 | 4860 | 4860 | 4860 | 7297 |
| 183 | 20241128 | 153800 | 3076736275 | 4860 | 4860 | 4860 | 4860 | 0 |
| 184 | 20241128 | 153700 | 3076736275 | 4860 | 4860 | 4860 | 4860 | 0 |
| 185 | 20241128 | 153600 | 3076736275 | 4860 | 4860 | 4860 | 4860 | 0 |
| 186 | 20241128 | 153500 | 3076736275 | 4860 | 4860 | 4860 | 4860 | 0 |
| 187 | 20241128 | 153400 | 3076736275 | 4860 | 4860 | 4860 | 4860 | 0 |
| 188 | 20241128 | 153300 | 3076736275 | 4860 | 4860 | 4860 | 4860 | 0 |
| 189 | 20241128 | 153200 | 3076736275 | 4860 | 4860 | 4860 | 4860 | 0 |
| 190 | 20241128 | 153100 | 3076736275 | 4860 | 4860 | 4860 | 4860 | 0 |
| 191 | 20241128 | 153000 | 3076736275 | 4860 | 4860 | 4860 | 4860 | 7297 |
| 192 | 20241128 | 152900 | 3041272855 | 4860 | 4860 | 4860 | 4860 | 0 |
| 193 | 20241128 | 152800 | 3041272855 | 4860 | 4860 | 4860 | 4860 | 0 |
| 194 | 20241128 | 152700 | 3041272855 | 4860 | 4860 | 4860 | 4860 | 0 |
| 195 | 20241128 | 152600 | 3041272855 | 4860 | 4860 | 4860 | 4860 | 0 |
| 196 | 20241128 | 152500 | 3041272855 | 4860 | 4860 | 4860 | 4860 | 0 |
| 197 | 20241128 | 152400 | 3041272855 | 4860 | 4860 | 4860 | 4860 | 0 |
| 198 | 20241128 | 152300 | 3041272855 | 4860 | 4860 | 4860 | 4860 | 0 |
| 199 | 20241128 | 152200 | 3041272855 | 4860 | 4860 | 4860 | 4860 | 0 |
| 200 | 20241128 | 152100 | 3041272855 | 4860 | 4860 | 4860 | 4860 | 0 |
| 201 | 20241128 | 152000 | 3041272855 | 4860 | 4860 | 4860 | 4860 | 0 |
| 202 | 20241128 | 151900 | 3041272855 | 4860 | 4855 | 4860 | 4855 | 2004 |
| 203 | 20241128 | 151800 | 3031543415 | 4855 | 4855 | 4860 | 4855 | 918 |
| 204 | 20241128 | 151700 | 3027082025 | 4855 | 4850 | 4860 | 4850 | 1215 |
| 205 | 20241128 | 151600 | 3021182880 | 4850 | 4850 | 4855 | 4845 | 874 |
| 206 | 20241128 | 151500 | 3016939985 | 4850 | 4850 | 4855 | 4845 | 4029 |
| 207 | 20241128 | 151400 | 2997403690 | 4850 | 4855 | 4860 | 4850 | 798 |
| 208 | 20241128 | 151300 | 2993529615 | 4855 | 4855 | 4860 | 4850 | 1806 |
| 209 | 20241128 | 151200 | 2984764010 | 4860 | 4860 | 4860 | 4860 | 363 |
| 210 | 20241128 | 151100 | 2982999830 | 4860 | 4865 | 4865 | 4855 | 477 |
| 211 | 20241128 | 151000 | 2980681405 | 4855 | 4855 | 4870 | 4855 | 303 |
| 212 | 20241128 | 150900 | 2979209490 | 4860 | 4860 | 4870 | 4860 | 3090 |
| 213 | 20241128 | 150800 | 2964185955 | 4860 | 4865 | 4865 | 4860 | 3766 |
| 214 | 20241128 | 150700 | 2945880430 | 4865 | 4865 | 4870 | 4865 | 702 |
| 215 | 20241128 | 150600 | 2942463925 | 4865 | 4875 | 4880 | 4865 | 858 |
| 216 | 20241128 | 150500 | 2938283015 | 4875 | 4865 | 4875 | 4865 | 626 |
| 217 | 20241128 | 150400 | 2935234300 | 4865 | 4875 | 4880 | 4865 | 680 |
| 218 | 20241128 | 150300 | 2931922995 | 4870 | 4865 | 4880 | 4865 | 688 |
| 219 | 20241128 | 150200 | 2928570175 | 4865 | 4865 | 4865 | 4865 | 1308 |
| 220 | 20241128 | 150100 | 2922206755 | 4870 | 4875 | 4875 | 4870 | 788 |
| 221 | 20241128 | 150000 | 2918368425 | 4875 | 4870 | 4875 | 4870 | 124 |
| 222 | 20241128 | 145900 | 2917764235 | 4870 | 4870 | 4875 | 4865 | 388 |
| 223 | 20241128 | 145800 | 2915874155 | 4870 | 4875 | 4875 | 4870 | 152 |
| 224 | 20241128 | 145700 | 2915133255 | 4875 | 4870 | 4875 | 4865 | 547 |
| 225 | 20241128 | 145600 | 2912468145 | 4870 | 4870 | 4875 | 4870 | 3895 |
| 226 | 20241128 | 145500 | 2893499490 | 4870 | 4870 | 4870 | 4870 | 126 |
| 227 | 20241128 | 145400 | 2892885870 | 4870 | 4875 | 4875 | 4870 | 129 |
| 228 | 20241128 | 145300 | 2892257615 | 4875 | 4865 | 4875 | 4860 | 1690 |
| 229 | 20241128 | 145200 | 2884027965 | 4860 | 4860 | 4870 | 4860 | 967 |
| 230 | 20241128 | 145100 | 2879322930 | 4860 | 4860 | 4860 | 4860 | 1266 |
| 231 | 20241128 | 145000 | 2873170170 | 4860 | 4865 | 4865 | 4860 | 844 |
| 232 | 20241128 | 144900 | 2869066615 | 4865 | 4865 | 4865 | 4865 | 249 |
| 233 | 20241128 | 144800 | 2867855230 | 4865 | 4865 | 4870 | 4865 | 255 |
| 234 | 20241128 | 144700 | 2866614450 | 4865 | 4865 | 4865 | 4865 | 314 |
| 235 | 20241128 | 144600 | 2865086840 | 4865 | 4860 | 4870 | 4860 | 763 |
| 236 | 20241128 | 144500 | 2861374980 | 4860 | 4875 | 4875 | 4860 | 844 |
| 237 | 20241128 | 144400 | 2857266985 | 4875 | 4870 | 4875 | 4870 | 331 |
| 238 | 20241128 | 144300 | 2855654010 | 4875 | 4870 | 4875 | 4870 | 210 |
| 239 | 20241128 | 144200 | 2854630880 | 4870 | 4870 | 4870 | 4865 | 657 |
| 240 | 20241128 | 144100 | 2851432290 | 4860 | 4870 | 4870 | 4860 | 141 |
| 241 | 20241128 | 144000 | 2850746285 | 4865 | 4860 | 4865 | 4860 | 1485 |
| 242 | 20241128 | 143900 | 2843528875 | 4865 | 4860 | 4865 | 4860 | 435 |
| 243 | 20241128 | 143800 | 2841413910 | 4865 | 4870 | 4870 | 4865 | 2423 |
| 244 | 20241128 | 143700 | 2829615455 | 4870 | 4860 | 4870 | 4860 | 3026 |
| 245 | 20241128 | 143600 | 2814893745 | 4865 | 4865 | 4870 | 4865 | 596 |
| 246 | 20241128 | 143500 | 2811994200 | 4865 | 4865 | 4865 | 4860 | 1225 |
| 247 | 20241128 | 143400 | 2806037410 | 4865 | 4865 | 4870 | 4865 | 300 |
| 248 | 20241128 | 143300 | 2804577900 | 4870 | 4890 | 4890 | 4870 | 11812 |
| 249 | 20241128 | 143200 | 2746900070 | 4885 | 4890 | 4890 | 4885 | 284 |
| 250 | 20241128 | 143100 | 2745512675 | 4885 | 4890 | 4895 | 4885 | 810 |
| 251 | 20241128 | 143000 | 2741552605 | 4890 | 4900 | 4900 | 4890 | 4587 |
| 252 | 20241128 | 142900 | 2719102910 | 4900 | 4890 | 4900 | 4890 | 2481 |
| 253 | 20241128 | 142800 | 2706960330 | 4890 | 4880 | 4890 | 4880 | 1203 |
| 254 | 20241128 | 142700 | 2701081540 | 4885 | 4880 | 4885 | 4880 | 1716 |
| 255 | 20241128 | 142600 | 2692707285 | 4880 | 4880 | 4885 | 4880 | 233 |
| 256 | 20241128 | 142500 | 2691569735 | 4885 | 4885 | 4890 | 4880 | 1719 |
| 257 | 20241128 | 142400 | 2683174390 | 4885 | 4875 | 4890 | 4870 | 1801 |
| 258 | 20241128 | 142300 | 2674384265 | 4875 | 4885 | 4885 | 4870 | 8359 |
| 259 | 20241128 | 142200 | 2633645460 | 4885 | 4875 | 4890 | 4875 | 6148 |
| 260 | 20241128 | 142100 | 2603592275 | 4875 | 4875 | 4885 | 4875 | 672 |
| 261 | 20241128 | 142000 | 2600315285 | 4880 | 4880 | 4885 | 4875 | 830 |
| 262 | 20241128 | 141900 | 2596265450 | 4875 | 4875 | 4880 | 4875 | 637 |
| 263 | 20241128 | 141800 | 2593159745 | 4875 | 4855 | 4875 | 4855 | 1849 |
| 264 | 20241128 | 141700 | 2584159905 | 4865 | 4850 | 4865 | 4835 | 1878 |
| 265 | 20241128 | 141600 | 2575052140 | 4840 | 4850 | 4850 | 4835 | 945 |
| 266 | 20241128 | 141500 | 2570478945 | 4840 | 4850 | 4860 | 4840 | 1734 |
| 267 | 20241128 | 141400 | 2562073365 | 4850 | 4865 | 4865 | 4845 | 1740 |
| 268 | 20241128 | 141300 | 2553621900 | 4865 | 4865 | 4895 | 4865 | 24787 |
| 269 | 20241128 | 141200 | 2432668210 | 4870 | 4845 | 4870 | 4845 | 12169 |
| 270 | 20241128 | 141100 | 2373493245 | 4845 | 4840 | 4845 | 4840 | 154 |
| 271 | 20241128 | 141000 | 2372747880 | 4840 | 4840 | 4840 | 4840 | 124 |
| 272 | 20241128 | 140900 | 2372147720 | 4840 | 4845 | 4845 | 4840 | 225 |
| 273 | 20241128 | 140800 | 2371058215 | 4845 | 4840 | 4845 | 4840 | 331 |
| 274 | 20241128 | 140700 | 2369455135 | 4840 | 4840 | 4845 | 4840 | 9586 |
| 275 | 20241128 | 140600 | 2323048650 | 4840 | 4830 | 4840 | 4830 | 345 |
| 276 | 20241128 | 140500 | 2321380450 | 4835 | 4830 | 4835 | 4830 | 126 |
| 277 | 20241128 | 140400 | 2320771860 | 4830 | 4830 | 4830 | 4830 | 185 |
| 278 | 20241128 | 140300 | 2319878310 | 4830 | 4820 | 4830 | 4820 | 1618 |
| 279 | 20241128 | 140200 | 2312071505 | 4825 | 4820 | 4825 | 4820 | 67 |
| 280 | 20241128 | 140100 | 2311748540 | 4820 | 4820 | 4820 | 4820 | 350 |
| 281 | 20241128 | 140000 | 2310061540 | 4820 | 4820 | 4820 | 4820 | 367 |
| 282 | 20241128 | 135900 | 2308292600 | 4820 | 4820 | 4820 | 4820 | 124 |
| 283 | 20241128 | 135800 | 2307694920 | 4820 | 4820 | 4820 | 4820 | 900 |
| 284 | 20241128 | 135700 | 2303356920 | 4820 | 4820 | 4820 | 4820 | 258 |
| 285 | 20241128 | 135600 | 2302113360 | 4820 | 4825 | 4825 | 4820 | 115 |
| 286 | 20241128 | 135500 | 2301559050 | 4825 | 4825 | 4825 | 4825 | 1697 |
| 287 | 20241128 | 135400 | 2293371025 | 4825 | 4830 | 4830 | 4825 | 536 |
| 288 | 20241128 | 135300 | 2290782765 | 4830 | 4825 | 4830 | 4825 | 125 |
| 289 | 20241128 | 135200 | 2290179635 | 4825 | 4825 | 4825 | 4825 | 124 |
| 290 | 20241128 | 135100 | 2289581335 | 4825 | 4830 | 4830 | 4825 | 3331 |
| 291 | 20241128 | 135000 | 2273508265 | 4830 | 4830 | 4830 | 4830 | 131 |
| 292 | 20241128 | 134900 | 2272875535 | 4830 | 4830 | 4830 | 4830 | 124 |
| 293 | 20241128 | 134800 | 2272276615 | 4830 | 4830 | 4830 | 4830 | 817 |
| 294 | 20241128 | 134700 | 2268330505 | 4830 | 4835 | 4845 | 4830 | 143 |
| 295 | 20241128 | 134600 | 2267639550 | 4830 | 4830 | 4835 | 4830 | 1240 |
| 296 | 20241128 | 134500 | 2261647850 | 4830 | 4830 | 4830 | 4830 | 298 |
| 297 | 20241128 | 134400 | 2260208510 | 4830 | 4835 | 4835 | 4830 | 117 |
| 298 | 20241128 | 134300 | 2259643325 | 4835 | 4830 | 4835 | 4830 | 140 |
| 299 | 20241128 | 134200 | 2258967040 | 4830 | 4825 | 4830 | 4825 | 186 |
| 300 | 20241128 | 134100 | 2258069280 | 4825 | 4825 | 4825 | 4820 | 1039 |
| 301 | 20241128 | 134000 | 2253056415 | 4820 | 4825 | 4825 | 4820 | 124 |
| 302 | 20241128 | 133900 | 2252458730 | 4820 | 4820 | 4820 | 4820 | 556 |
| 303 | 20241128 | 133800 | 2249778810 | 4820 | 4820 | 4820 | 4820 | 125 |
| 304 | 20241128 | 133700 | 2249176310 | 4820 | 4820 | 4820 | 4820 | 160 |
| 305 | 20241128 | 133600 | 2248405110 | 4820 | 4820 | 4820 | 4820 | 124 |
| 306 | 20241128 | 133500 | 2247807430 | 4820 | 4820 | 4820 | 4820 | 588 |
| 307 | 20241128 | 133400 | 2244973270 | 4820 | 4820 | 4820 | 4820 | 261 |
| 308 | 20241128 | 133300 | 2243715250 | 4820 | 4830 | 4830 | 4820 | 650 |
| 309 | 20241128 | 133200 | 2240576985 | 4830 | 4830 | 4830 | 4830 | 154 |
| 310 | 20241128 | 133100 | 2239833165 | 4835 | 4835 | 4835 | 4830 | 77 |
| 311 | 20241128 | 133000 | 2239460950 | 4835 | 4845 | 4845 | 4835 | 626 |
| 312 | 20241128 | 132900 | 2236430825 | 4845 | 4860 | 4860 | 4840 | 796 |
| 313 | 20241128 | 132800 | 2232571430 | 4855 | 4830 | 4865 | 4830 | 10758 |
| 314 | 20241128 | 132700 | 2180342805 | 4815 | 4815 | 4815 | 4815 | 1099 |
| 315 | 20241128 | 132600 | 2175051120 | 4820 | 4820 | 4820 | 4820 | 124 |
| 316 | 20241128 | 132500 | 2174453440 | 4820 | 4825 | 4825 | 4820 | 386 |
| 317 | 20241128 | 132400 | 2172592870 | 4830 | 4820 | 4830 | 4820 | 126 |
| 318 | 20241128 | 132300 | 2171985530 | 4830 | 4820 | 4830 | 4820 | 162 |
| 319 | 20241128 | 132200 | 2171204675 | 4830 | 4820 | 4830 | 4815 | 3235 |
| 320 | 20241128 | 132100 | 2155583150 | 4815 | 4815 | 4830 | 4815 | 6322 |
| 321 | 20241128 | 132000 | 2125070270 | 4810 | 4815 | 4815 | 4810 | 248 |
| 322 | 20241128 | 131900 | 2123877375 | 4815 | 4810 | 4815 | 4810 | 70 |
| 323 | 20241128 | 131800 | 2123540635 | 4810 | 4810 | 4810 | 4810 | 201 |
| 324 | 20241128 | 131700 | 2122573825 | 4810 | 4815 | 4815 | 4810 | 186 |
| 325 | 20241128 | 131600 | 2121678755 | 4815 | 4820 | 4820 | 4815 | 125 |
| 326 | 20241128 | 131500 | 2121076875 | 4820 | 4815 | 4820 | 4815 | 225 |
| 327 | 20241128 | 131400 | 2119992995 | 4815 | 4820 | 4820 | 4815 | 186 |
| 328 | 20241128 | 131300 | 2119097150 | 4820 | 4825 | 4825 | 4820 | 1339 |
| 329 | 20241128 | 131200 | 2112639860 | 4825 | 4820 | 4825 | 4815 | 794 |
| 330 | 20241128 | 131100 | 2108810045 | 4815 | 4815 | 4815 | 4815 | 186 |
| 331 | 20241128 | 131000 | 2107914455 | 4815 | 4815 | 4815 | 4815 | 148 |
| 332 | 20241128 | 130900 | 2107201835 | 4815 | 4810 | 4815 | 4810 | 1201 |
| 333 | 20241128 | 130800 | 2101424405 | 4810 | 4825 | 4825 | 4810 | 1683 |
| 334 | 20241128 | 130700 | 2093323860 | 4825 | 4825 | 4825 | 4825 | 0 |
| 335 | 20241128 | 130600 | 2093323860 | 4825 | 4825 | 4825 | 4825 | 24 |
| 336 | 20241128 | 130500 | 2093208060 | 4815 | 4815 | 4820 | 4815 | 49 |
| 337 | 20241128 | 130400 | 2092972040 | 4820 | 4825 | 4825 | 4815 | 426 |
| 338 | 20241128 | 130300 | 2090920075 | 4830 | 4830 | 4830 | 4830 | 0 |
| 339 | 20241128 | 130200 | 2090920075 | 4830 | 4830 | 4830 | 4830 | 0 |
| 340 | 20241128 | 130100 | 2090920075 | 4830 | 4830 | 4830 | 4830 | 5758 |
| 341 | 20241128 | 130000 | 2063108935 | 4830 | 4830 | 4830 | 4830 | 51 |
| 342 | 20241128 | 125900 | 2062862605 | 4830 | 4840 | 4840 | 4830 | 830 |
| 343 | 20241128 | 125800 | 2058849285 | 4835 | 4835 | 4840 | 4835 | 241 |
| 344 | 20241128 | 125700 | 2057684045 | 4835 | 4825 | 4835 | 4825 | 4763 |
| 345 | 20241128 | 125600 | 2034677485 | 4825 | 4810 | 4830 | 4810 | 2417 |
| 346 | 20241128 | 125500 | 2023025455 | 4825 | 4825 | 4825 | 4825 | 1 |
| 347 | 20241128 | 125400 | 2023020630 | 4810 | 4810 | 4810 | 4810 | 258 |
| 348 | 20241128 | 125300 | 2021779650 | 4810 | 4810 | 4810 | 4810 | 0 |
| 349 | 20241128 | 125200 | 2021779650 | 4810 | 4810 | 4810 | 4810 | 435 |
| 350 | 20241128 | 125100 | 2019687300 | 4810 | 4810 | 4810 | 4810 | 500 |
| 351 | 20241128 | 125000 | 2017282300 | 4810 | 4810 | 4815 | 4805 | 3391 |
| 352 | 20241128 | 124900 | 2000968855 | 4810 | 4810 | 4810 | 4805 | 4728 |
| 353 | 20241128 | 124800 | 1978227310 | 4805 | 4810 | 4810 | 4805 | 4121 |
| 354 | 20241128 | 124700 | 1958425795 | 4810 | 4815 | 4815 | 4810 | 1013 |
| 355 | 20241128 | 124600 | 1953553235 | 4810 | 4810 | 4810 | 4810 | 0 |
| 356 | 20241128 | 124500 | 1953553235 | 4810 | 4810 | 4810 | 4810 | 0 |
| 357 | 20241128 | 124400 | 1953553235 | 4810 | 4815 | 4815 | 4810 | 1028 |
| 358 | 20241128 | 124300 | 1948608525 | 4815 | 4815 | 4815 | 4815 | 7 |
| 359 | 20241128 | 124200 | 1948574820 | 4815 | 4815 | 4815 | 4810 | 2469 |
| 360 | 20241128 | 124100 | 1936697550 | 4815 | 4820 | 4820 | 4815 | 1455 |
| 361 | 20241128 | 124000 | 1929689210 | 4820 | 4815 | 4820 | 4815 | 1562 |
| 362 | 20241128 | 123900 | 1922168095 | 4815 | 4820 | 4820 | 4815 | 805 |
| 363 | 20241128 | 123800 | 1918291670 | 4815 | 4815 | 4815 | 4815 | 1658 |
| 364 | 20241128 | 123700 | 1910308400 | 4815 | 4815 | 4815 | 4815 | 125 |
| 365 | 20241128 | 123600 | 1909706525 | 4815 | 4815 | 4815 | 4815 | 101 |
| 366 | 20241128 | 123500 | 1909220210 | 4825 | 4825 | 4825 | 4825 | 0 |
| 367 | 20241128 | 123400 | 1909220210 | 4825 | 4825 | 4825 | 4825 | 11 |
| 368 | 20241128 | 123300 | 1909167135 | 4815 | 4815 | 4815 | 4815 | 190 |
| 369 | 20241128 | 123200 | 1908252285 | 4815 | 4830 | 4830 | 4815 | 84 |
| 370 | 20241128 | 123100 | 1907847780 | 4830 | 4815 | 4830 | 4810 | 1367 |
| 371 | 20241128 | 123000 | 1901258765 | 4815 | 4815 | 4815 | 4815 | 100 |
| 372 | 20241128 | 122900 | 1900777265 | 4815 | 4815 | 4815 | 4815 | 587 |
| 373 | 20241128 | 122800 | 1897950860 | 4815 | 4815 | 4815 | 4815 | 473 |
| 374 | 20241128 | 122700 | 1895673365 | 4815 | 4825 | 4825 | 4810 | 10634 |
| 375 | 20241128 | 122600 | 1844449170 | 4820 | 4825 | 4825 | 4820 | 855 |
| 376 | 20241128 | 122500 | 1840328030 | 4820 | 4830 | 4830 | 4820 | 7989 |
| 377 | 20241128 | 122400 | 1801742850 | 4830 | 4830 | 4830 | 4830 | 2559 |
| 378 | 20241128 | 122300 | 1789382880 | 4830 | 4835 | 4835 | 4830 | 215 |
| 379 | 20241128 | 122200 | 1788344360 | 4840 | 4840 | 4840 | 4840 | 0 |
| 380 | 20241128 | 122100 | 1788344360 | 4840 | 4835 | 4840 | 4835 | 253 |
| 381 | 20241128 | 122000 | 1787120105 | 4835 | 4835 | 4835 | 4835 | 1248 |
| 382 | 20241128 | 121900 | 1781086025 | 4835 | 4835 | 4835 | 4835 | 837 |
| 383 | 20241128 | 121800 | 1777039130 | 4835 | 4840 | 4840 | 4835 | 103 |
| 384 | 20241128 | 121700 | 1776540775 | 4840 | 4845 | 4845 | 4840 | 319 |
| 385 | 20241128 | 121600 | 1774996810 | 4845 | 4845 | 4845 | 4845 | 3 |
| 386 | 20241128 | 121500 | 1774982275 | 4845 | 4845 | 4845 | 4840 | 211 |
| 387 | 20241128 | 121400 | 1773960040 | 4850 | 4850 | 4850 | 4850 | 1 |
| 388 | 20241128 | 121300 | 1773955190 | 4845 | 4845 | 4845 | 4845 | 5 |
| 389 | 20241128 | 121200 | 1773930965 | 4845 | 4845 | 4845 | 4845 | 0 |
| 390 | 20241128 | 121100 | 1773930965 | 4845 | 4845 | 4845 | 4845 | 24 |
| 391 | 20241128 | 121000 | 1773814685 | 4850 | 4850 | 4850 | 4850 | 0 |
| 392 | 20241128 | 120900 | 1773814685 | 4850 | 4855 | 4855 | 4850 | 2162 |
| 393 | 20241128 | 120800 | 1763328725 | 4855 | 4855 | 4855 | 4855 | 1 |
| 394 | 20241128 | 120700 | 1763323870 | 4855 | 4855 | 4855 | 4855 | 510 |
| 395 | 20241128 | 120600 | 1760847820 | 4855 | 4850 | 4855 | 4850 | 188 |
| 396 | 20241128 | 120500 | 1759935580 | 4850 | 4850 | 4850 | 4850 | 236 |
| 397 | 20241128 | 120400 | 1758790980 | 4850 | 4850 | 4850 | 4850 | 0 |
| 398 | 20241128 | 120300 | 1758790980 | 4850 | 4850 | 4850 | 4850 | 129 |
| 399 | 20241128 | 120200 | 1758165330 | 4850 | 4850 | 4850 | 4850 | 150 |
| 400 | 20241128 | 120100 | 1757437830 | 4850 | 4850 | 4850 | 4850 | 400 |
| 401 | 20241128 | 120000 | 1755497830 | 4850 | 4850 | 4850 | 4850 | 158 |
| 402 | 20241128 | 115900 | 1754731530 | 4850 | 4850 | 4850 | 4850 | 101 |
| 403 | 20241128 | 115800 | 1754241680 | 4850 | 4845 | 4850 | 4845 | 58 |
| 404 | 20241128 | 115700 | 1753960415 | 4845 | 4840 | 4845 | 4840 | 514 |
| 405 | 20241128 | 115600 | 1751470155 | 4835 | 4835 | 4835 | 4835 | 750 |
| 406 | 20241128 | 115500 | 1747843905 | 4835 | 4840 | 4840 | 4835 | 701 |
| 407 | 20241128 | 115400 | 1744452620 | 4845 | 4845 | 4845 | 4845 | 0 |
| 408 | 20241128 | 115300 | 1744452620 | 4845 | 4845 | 4845 | 4845 | 50 |
| 409 | 20241128 | 115200 | 1744210370 | 4845 | 4845 | 4845 | 4845 | 100 |
| 410 | 20241128 | 115100 | 1743725870 | 4840 | 4840 | 4840 | 4840 | 811 |
| 411 | 20241128 | 115000 | 1739800630 | 4840 | 4840 | 4840 | 4840 | 0 |
| 412 | 20241128 | 114900 | 1739800630 | 4840 | 4845 | 4845 | 4840 | 220 |
| 413 | 20241128 | 114800 | 1738735755 | 4845 | 4845 | 4845 | 4840 | 102 |
| 414 | 20241128 | 114700 | 1738241570 | 4845 | 4845 | 4845 | 4845 | 3 |
| 415 | 20241128 | 114600 | 1738227035 | 4845 | 4845 | 4845 | 4845 | 11 |
| 416 | 20241128 | 114500 | 1738173740 | 4840 | 4840 | 4840 | 4840 | 464 |
| 417 | 20241128 | 114400 | 1735927980 | 4835 | 4835 | 4835 | 4835 | 0 |
| 418 | 20241128 | 114300 | 1735927980 | 4835 | 4840 | 4840 | 4835 | 2141 |
| 419 | 20241128 | 114200 | 1725576240 | 4840 | 4845 | 4845 | 4840 | 234 |
| 420 | 20241128 | 114100 | 1724443675 | 4835 | 4840 | 4840 | 4835 | 109 |
| 421 | 20241128 | 114000 | 1723916120 | 4845 | 4845 | 4845 | 4845 | 4 |
| 422 | 20241128 | 113900 | 1723896740 | 4845 | 4845 | 4845 | 4845 | 0 |
| 423 | 20241128 | 113800 | 1723896740 | 4845 | 4845 | 4845 | 4845 | 262 |
| 424 | 20241128 | 113700 | 1722627350 | 4835 | 4835 | 4835 | 4835 | 685 |
| 425 | 20241128 | 113600 | 1719315375 | 4845 | 4845 | 4845 | 4845 | 129 |
| 426 | 20241128 | 113500 | 1718690370 | 4845 | 4845 | 4845 | 4845 | 1 |
| 427 | 20241128 | 113400 | 1718685525 | 4835 | 4840 | 4840 | 4835 | 648 |
| 428 | 20241128 | 113300 | 1715552220 | 4835 | 4840 | 4840 | 4835 | 255 |
| 429 | 20241128 | 113200 | 1714318580 | 4845 | 4845 | 4845 | 4845 | 3 |
| 430 | 20241128 | 113100 | 1714304045 | 4840 | 4835 | 4840 | 4835 | 2412 |
| 431 | 20241128 | 113000 | 1702640405 | 4830 | 4835 | 4835 | 4830 | 42 |
| 432 | 20241128 | 112900 | 1702437535 | 4835 | 4835 | 4835 | 4835 | 4505 |
| 433 | 20241128 | 112800 | 1680655860 | 4835 | 4835 | 4835 | 4835 | 15 |
| 434 | 20241128 | 112700 | 1680583335 | 4840 | 4845 | 4845 | 4840 | 2609 |
| 435 | 20241128 | 112600 | 1667955645 | 4840 | 4845 | 4850 | 4840 | 81 |
| 436 | 20241128 | 112500 | 1667563315 | 4845 | 4845 | 4850 | 4845 | 14 |
| 437 | 20241128 | 112400 | 1667495475 | 4845 | 4840 | 4845 | 4840 | 205 |
| 438 | 20241128 | 112300 | 1666503265 | 4835 | 4835 | 4835 | 4835 | 180 |
| 439 | 20241128 | 112200 | 1665632965 | 4835 | 4835 | 4835 | 4835 | 50 |
| 440 | 20241128 | 112100 | 1665391215 | 4835 | 4835 | 4835 | 4835 | 1813 |
| 441 | 20241128 | 112000 | 1656625360 | 4830 | 4830 | 4830 | 4830 | 0 |
| 442 | 20241128 | 111900 | 1656625360 | 4830 | 4825 | 4830 | 4825 | 70 |
| 443 | 20241128 | 111800 | 1656287265 | 4825 | 4825 | 4835 | 4825 | 123 |
| 444 | 20241128 | 111700 | 1655693285 | 4825 | 4825 | 4825 | 4825 | 61 |
| 445 | 20241128 | 111600 | 1655398960 | 4825 | 4825 | 4825 | 4825 | 1 |
| 446 | 20241128 | 111500 | 1655394135 | 4825 | 4830 | 4830 | 4825 | 213 |
| 447 | 20241128 | 111400 | 1654365375 | 4835 | 4835 | 4835 | 4835 | 189 |
| 448 | 20241128 | 111300 | 1653451560 | 4840 | 4840 | 4840 | 4840 | 0 |
| 449 | 20241128 | 111200 | 1653451560 | 4840 | 4835 | 4845 | 4835 | 230 |
| 450 | 20241128 | 111100 | 1652338810 | 4835 | 4840 | 4840 | 4835 | 84 |
| 451 | 20241128 | 111000 | 1651932400 | 4840 | 4830 | 4840 | 4830 | 244 |
| 452 | 20241128 | 110900 | 1650751840 | 4830 | 4825 | 4830 | 4825 | 3 |
| 453 | 20241128 | 110800 | 1650737355 | 4825 | 4830 | 4830 | 4825 | 30 |
| 454 | 20241128 | 110700 | 1650592555 | 4825 | 4825 | 4825 | 4825 | 176 |
| 455 | 20241128 | 110600 | 1649743355 | 4825 | 4825 | 4825 | 4825 | 810 |
| 456 | 20241128 | 110500 | 1645835105 | 4840 | 4840 | 4840 | 4840 | 309 |
| 457 | 20241128 | 110400 | 1644339545 | 4840 | 4840 | 4840 | 4840 | 0 |
| 458 | 20241128 | 110300 | 1644339545 | 4840 | 4830 | 4840 | 4825 | 5005 |
| 459 | 20241128 | 110200 | 1620189215 | 4830 | 4830 | 4830 | 4830 | 1277 |
| 460 | 20241128 | 110100 | 1614021305 | 4840 | 4840 | 4840 | 4840 | 0 |
| 461 | 20241128 | 110000 | 1614021305 | 4840 | 4840 | 4840 | 4835 | 157 |
| 462 | 20241128 | 105900 | 1613261430 | 4840 | 4845 | 4845 | 4830 | 2641 |
| 463 | 20241128 | 105800 | 1600491230 | 4845 | 4845 | 4845 | 4845 | 501 |
| 464 | 20241128 | 105700 | 1598063885 | 4840 | 4845 | 4850 | 4840 | 601 |
| 465 | 20241128 | 105600 | 1595149545 | 4845 | 4840 | 4845 | 4840 | 28 |
| 466 | 20241128 | 105500 | 1595014000 | 4845 | 4845 | 4845 | 4845 | 756 |
| 467 | 20241128 | 105400 | 1591351180 | 4845 | 4845 | 4845 | 4845 | 447 |
| 468 | 20241128 | 105300 | 1589185465 | 4850 | 4855 | 4855 | 4850 | 2167 |
| 469 | 20241128 | 105200 | 1578672890 | 4855 | 4860 | 4860 | 4855 | 131 |
| 470 | 20241128 | 105100 | 1578036235 | 4855 | 4865 | 4865 | 4855 | 1792 |
| 471 | 20241128 | 105000 | 1569326540 | 4860 | 4865 | 4865 | 4860 | 936 |
| 472 | 20241128 | 104900 | 1564776390 | 4865 | 4855 | 4865 | 4855 | 3303 |
| 473 | 20241128 | 104800 | 1548719800 | 4855 | 4850 | 4855 | 4850 | 629 |
| 474 | 20241128 | 104700 | 1545666650 | 4850 | 4850 | 4850 | 4850 | 5 |
| 475 | 20241128 | 104600 | 1545642400 | 4850 | 4850 | 4850 | 4850 | 0 |
| 476 | 20241128 | 104500 | 1545642400 | 4850 | 4850 | 4850 | 4850 | 1 |
| 477 | 20241128 | 104400 | 1545637550 | 4845 | 4845 | 4845 | 4845 | 353 |
| 478 | 20241128 | 104300 | 1543927265 | 4845 | 4840 | 4845 | 4840 | 602 |
| 479 | 20241128 | 104200 | 1541011085 | 4840 | 4840 | 4840 | 4840 | 41 |
| 480 | 20241128 | 104100 | 1540812645 | 4835 | 4830 | 4835 | 4830 | 225 |
| 481 | 20241128 | 104000 | 1539724860 | 4835 | 4835 | 4835 | 4835 | 255 |
| 482 | 20241128 | 103900 | 1538491935 | 4840 | 4835 | 4840 | 4835 | 309 |
| 483 | 20241128 | 103800 | 1536997915 | 4835 | 4835 | 4835 | 4835 | 0 |
| 484 | 20241128 | 103700 | 1536997915 | 4835 | 4835 | 4835 | 4830 | 737 |
| 485 | 20241128 | 103600 | 1533434525 | 4835 | 4830 | 4835 | 4830 | 2 |
| 486 | 20241128 | 103500 | 1533424860 | 4830 | 4830 | 4830 | 4830 | 648 |
| 487 | 20241128 | 103400 | 1530295020 | 4830 | 4830 | 4830 | 4830 | 1771 |
| 488 | 20241128 | 103300 | 1521741090 | 4830 | 4835 | 4840 | 4830 | 186 |
| 489 | 20241128 | 103200 | 1520842260 | 4835 | 4835 | 4835 | 4835 | 59 |
| 490 | 20241128 | 103100 | 1520556995 | 4835 | 4840 | 4840 | 4835 | 406 |
| 491 | 20241128 | 103000 | 1518592965 | 4845 | 4840 | 4845 | 4840 | 14 |
| 492 | 20241128 | 102900 | 1518525140 | 4845 | 4840 | 4845 | 4840 | 47 |
| 493 | 20241128 | 102800 | 1518297560 | 4845 | 4835 | 4845 | 4835 | 330 |
| 494 | 20241128 | 102700 | 1516700880 | 4835 | 4845 | 4845 | 4835 | 582 |
| 495 | 20241128 | 102600 | 1513881910 | 4830 | 4850 | 4850 | 4830 | 1557 |
| 496 | 20241128 | 102500 | 1506350690 | 4850 | 4855 | 4860 | 4850 | 364 |
| 497 | 20241128 | 102400 | 1504584350 | 4855 | 4840 | 4855 | 4840 | 4248 |
| 498 | 20241128 | 102300 | 1483989550 | 4845 | 4845 | 4845 | 4845 | 1572 |
| 499 | 20241128 | 102200 | 1476373210 | 4855 | 4845 | 4855 | 4845 | 973 |
| 500 | 20241128 | 102100 | 1471655930 | 4845 | 4850 | 4850 | 4845 | 14 |
| 501 | 20241128 | 102000 | 1471588035 | 4850 | 4845 | 4850 | 4845 | 47 |
| 502 | 20241128 | 101900 | 1471360090 | 4845 | 4845 | 4845 | 4845 | 304 |
| 503 | 20241128 | 101800 | 1469887210 | 4850 | 4845 | 4850 | 4845 | 193 |
| 504 | 20241128 | 101700 | 1468951560 | 4845 | 4840 | 4845 | 4840 | 114 |
| 505 | 20241128 | 101600 | 1468399580 | 4840 | 4830 | 4840 | 4830 | 825 |
| 506 | 20241128 | 101500 | 1464410705 | 4830 | 4835 | 4835 | 4830 | 707 |
| 507 | 20241128 | 101400 | 1460995025 | 4835 | 4830 | 4835 | 4830 | 278 |
| 508 | 20241128 | 101300 | 1459650900 | 4830 | 4845 | 4845 | 4830 | 15 |
| 509 | 20241128 | 101200 | 1459578290 | 4845 | 4815 | 4850 | 4815 | 4047 |
| 510 | 20241128 | 101100 | 1440053860 | 4815 | 4815 | 4815 | 4815 | 0 |
| 511 | 20241128 | 101000 | 1440053860 | 4815 | 4815 | 4825 | 4815 | 1337 |
| 512 | 20241128 | 100900 | 1433615975 | 4815 | 4820 | 4820 | 4815 | 57 |
| 513 | 20241128 | 100800 | 1433341485 | 4825 | 4825 | 4825 | 4815 | 442 |
| 514 | 20241128 | 100700 | 1431211930 | 4825 | 4815 | 4830 | 4815 | 522 |
| 515 | 20241128 | 100600 | 1428698175 | 4815 | 4815 | 4830 | 4815 | 219 |
| 516 | 20241128 | 100500 | 1427643480 | 4815 | 4820 | 4820 | 4810 | 1968 |
| 517 | 20241128 | 100400 | 1418165835 | 4815 | 4810 | 4820 | 4810 | 1554 |
| 518 | 20241128 | 100300 | 1410685320 | 4810 | 4820 | 4820 | 4810 | 2560 |
| 519 | 20241128 | 100200 | 1398369700 | 4820 | 4820 | 4820 | 4810 | 60 |
| 520 | 20241128 | 100100 | 1398080800 | 4820 | 4815 | 4820 | 4810 | 1971 |
| 521 | 20241128 | 100000 | 1388594125 | 4815 | 4810 | 4820 | 4810 | 1240 |
| 522 | 20241128 | 095900 | 1382628635 | 4820 | 4815 | 4820 | 4810 | 1567 |
| 523 | 20241128 | 095800 | 1375080890 | 4815 | 4825 | 4830 | 4815 | 1553 |
| 524 | 20241128 | 095700 | 1367598805 | 4820 | 4820 | 4840 | 4820 | 730 |
| 525 | 20241128 | 095600 | 1364079205 | 4820 | 4840 | 4840 | 4820 | 3023 |
| 526 | 20241128 | 095500 | 1349484920 | 4835 | 4835 | 4840 | 4835 | 365 |
| 527 | 20241128 | 095400 | 1347720040 | 4840 | 4830 | 4840 | 4830 | 1755 |
| 528 | 20241128 | 095300 | 1339239390 | 4840 | 4825 | 4840 | 4825 | 1875 |
| 529 | 20241128 | 095200 | 1330187040 | 4840 | 4820 | 4840 | 4820 | 1866 |
| 530 | 20241128 | 095100 | 1321162320 | 4825 | 4825 | 4825 | 4820 | 518 |
| 531 | 20241128 | 095000 | 1318664630 | 4835 | 4840 | 4845 | 4835 | 2739 |
| 532 | 20241128 | 094900 | 1305419250 | 4835 | 4840 | 4840 | 4835 | 313 |
| 533 | 20241128 | 094800 | 1303904345 | 4835 | 4825 | 4835 | 4825 | 4338 |
| 534 | 20241128 | 094700 | 1282959345 | 4825 | 4825 | 4825 | 4825 | 18 |
| 535 | 20241128 | 094600 | 1282872495 | 4825 | 4825 | 4840 | 4825 | 1117 |
| 536 | 20241128 | 094500 | 1277482775 | 4820 | 4825 | 4835 | 4815 | 4875 |
| 537 | 20241128 | 094400 | 1253970590 | 4820 | 4805 | 4820 | 4805 | 6868 |
| 538 | 20241128 | 094300 | 1220905380 | 4805 | 4805 | 4810 | 4805 | 2389 |
| 539 | 20241128 | 094200 | 1209417335 | 4805 | 4820 | 4820 | 4805 | 2041 |
| 540 | 20241128 | 094100 | 1199609810 | 4820 | 4810 | 4820 | 4805 | 1275 |
| 541 | 20241128 | 094000 | 1193482465 | 4810 | 4825 | 4825 | 4810 | 2876 |
| 542 | 20241128 | 093900 | 1179648530 | 4825 | 4815 | 4825 | 4810 | 145 |
| 543 | 20241128 | 093800 | 1178950545 | 4815 | 4810 | 4825 | 4800 | 3441 |
| 544 | 20241128 | 093700 | 1162405050 | 4825 | 4815 | 4825 | 4810 | 308 |
| 545 | 20241128 | 093600 | 1160922850 | 4815 | 4825 | 4825 | 4815 | 1163 |
| 546 | 20241128 | 093500 | 1155317790 | 4820 | 4810 | 4825 | 4810 | 2894 |
| 547 | 20241128 | 093400 | 1141370215 | 4815 | 4830 | 4830 | 4805 | 8840 |
| 548 | 20241128 | 093300 | 1098813930 | 4830 | 4830 | 4835 | 4825 | 1945 |
| 549 | 20241128 | 093200 | 1089414585 | 4830 | 4825 | 4830 | 4820 | 2946 |
| 550 | 20241128 | 093100 | 1075209010 | 4825 | 4840 | 4840 | 4825 | 2248 |
| 551 | 20241128 | 093000 | 1064349035 | 4840 | 4835 | 4845 | 4830 | 1717 |
| 552 | 20241128 | 092900 | 1056040195 | 4835 | 4845 | 4855 | 4835 | 3337 |
| 553 | 20241128 | 092800 | 1039874410 | 4845 | 4830 | 4855 | 4830 | 301 |
| 554 | 20241128 | 092700 | 1038416000 | 4830 | 4865 | 4865 | 4825 | 13413 |
| 555 | 20241128 | 092600 | 973490450 | 4865 | 4860 | 4865 | 4850 | 15314 |
| 556 | 20241128 | 092500 | 899077795 | 4860 | 4870 | 4870 | 4860 | 1665 |
| 557 | 20241128 | 092400 | 890974785 | 4875 | 4870 | 4875 | 4870 | 474 |
| 558 | 20241128 | 092300 | 888665670 | 4870 | 4875 | 4880 | 4870 | 3121 |
| 559 | 20241128 | 092200 | 873453325 | 4875 | 4870 | 4875 | 4865 | 1048 |
| 560 | 20241128 | 092100 | 868350710 | 4870 | 4870 | 4870 | 4865 | 309 |
| 561 | 20241128 | 092000 | 866846490 | 4870 | 4870 | 4870 | 4860 | 1686 |
| 562 | 20241128 | 091900 | 858640255 | 4870 | 4855 | 4875 | 4855 | 4226 |
| 563 | 20241128 | 091800 | 838073280 | 4855 | 4870 | 4870 | 4855 | 2682 |
| 564 | 20241128 | 091700 | 825035840 | 4865 | 4870 | 4875 | 4860 | 3215 |
| 565 | 20241128 | 091600 | 809379985 | 4875 | 4850 | 4875 | 4840 | 4533 |
| 566 | 20241128 | 091500 | 787371545 | 4850 | 4865 | 4870 | 4850 | 4520 |
| 567 | 20241128 | 091400 | 765413020 | 4865 | 4855 | 4865 | 4850 | 2657 |
| 568 | 20241128 | 091300 | 752512235 | 4850 | 4825 | 4870 | 4825 | 9782 |
| 569 | 20241128 | 091200 | 704993235 | 4825 | 4820 | 4835 | 4820 | 3288 |
| 570 | 20241128 | 091100 | 689123550 | 4820 | 4830 | 4830 | 4820 | 4153 |
| 571 | 20241128 | 091000 | 669093670 | 4830 | 4820 | 4830 | 4815 | 2824 |
| 572 | 20241128 | 090900 | 655482235 | 4825 | 4835 | 4835 | 4815 | 10951 |
| 573 | 20241128 | 090800 | 602677145 | 4835 | 4840 | 4840 | 4830 | 3614 |
| 574 | 20241128 | 090700 | 585189065 | 4840 | 4840 | 4840 | 4835 | 7346 |
| 575 | 20241128 | 090600 | 549645810 | 4840 | 4825 | 4845 | 4820 | 7702 |
| 576 | 20241128 | 090500 | 512423125 | 4825 | 4835 | 4840 | 4820 | 5594 |
| 577 | 20241128 | 090400 | 485401400 | 4835 | 4805 | 4835 | 4800 | 12550 |
| 578 | 20241128 | 090300 | 425013045 | 4805 | 4810 | 4815 | 4800 | 7729 |
| 579 | 20241128 | 090200 | 387869400 | 4810 | 4785 | 4810 | 4785 | 6424 |
| 580 | 20241128 | 090100 | 357041350 | 4785 | 4790 | 4810 | 4765 | 13042 |
| 581 | 20241128 | 090000 | 294675025 | 4790 | 4765 | 4805 | 4755 | 61611 |