33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241128 | 192200 | 1943241050 | 15070 | 15070 | 15070 | 15070 | 1446 |
| 3 | 20241128 | 192100 | 1943241050 | 15070 | 15070 | 15070 | 15070 | 0 |
| 4 | 20241128 | 192000 | 1943241050 | 15070 | 15070 | 15070 | 15070 | 0 |
| 5 | 20241128 | 191900 | 1943241050 | 15070 | 15070 | 15070 | 15070 | 0 |
| 6 | 20241128 | 191800 | 1943241050 | 15070 | 15070 | 15070 | 15070 | 0 |
| 7 | 20241128 | 191700 | 1943241050 | 15070 | 15070 | 15070 | 15070 | 0 |
| 8 | 20241128 | 191600 | 1943241050 | 15070 | 15070 | 15070 | 15070 | 0 |
| 9 | 20241128 | 191500 | 1943241050 | 15070 | 15070 | 15070 | 15070 | 0 |
| 10 | 20241128 | 191400 | 1943241050 | 15070 | 15070 | 15070 | 15070 | 0 |
| 11 | 20241128 | 191300 | 1943241050 | 15070 | 15070 | 15070 | 15070 | 0 |
| 12 | 20241128 | 191200 | 1943241050 | 15070 | 15070 | 15070 | 15070 | 0 |
| 13 | 20241128 | 191100 | 1943241050 | 15070 | 15070 | 15070 | 15070 | 0 |
| 14 | 20241128 | 191000 | 1943241050 | 15070 | 15070 | 15070 | 15070 | 0 |
| 15 | 20241128 | 190900 | 1943241050 | 15070 | 15070 | 15070 | 15070 | 0 |
| 16 | 20241128 | 190800 | 1943241050 | 15070 | 15070 | 15070 | 15070 | 0 |
| 17 | 20241128 | 190700 | 1943241050 | 15070 | 15070 | 15070 | 15070 | 0 |
| 18 | 20241128 | 190600 | 1943241050 | 15070 | 15070 | 15070 | 15070 | 0 |
| 19 | 20241128 | 190500 | 1943241050 | 15070 | 15070 | 15070 | 15070 | 0 |
| 20 | 20241128 | 190400 | 1943241050 | 15070 | 15070 | 15070 | 15070 | 0 |
| 21 | 20241128 | 190300 | 1943241050 | 15070 | 15070 | 15070 | 15070 | 0 |
| 22 | 20241128 | 190200 | 1943241050 | 15070 | 15070 | 15070 | 15070 | 0 |
| 23 | 20241128 | 190100 | 1943241050 | 15070 | 15070 | 15070 | 15070 | 0 |
| 24 | 20241128 | 190000 | 1943241050 | 15070 | 15070 | 15070 | 15070 | 0 |
| 25 | 20241128 | 185900 | 1943241050 | 15070 | 15070 | 15070 | 15070 | 0 |
| 26 | 20241128 | 185800 | 1943241050 | 15070 | 15070 | 15070 | 15070 | 0 |
| 27 | 20241128 | 185700 | 1943241050 | 15070 | 15070 | 15070 | 15070 | 0 |
| 28 | 20241128 | 185600 | 1943241050 | 15070 | 15070 | 15070 | 15070 | 0 |
| 29 | 20241128 | 185500 | 1943241050 | 15070 | 15070 | 15070 | 15070 | 0 |
| 30 | 20241128 | 185400 | 1943241050 | 15070 | 15070 | 15070 | 15070 | 0 |
| 31 | 20241128 | 185300 | 1943241050 | 15070 | 15070 | 15070 | 15070 | 0 |
| 32 | 20241128 | 185200 | 1943241050 | 15070 | 15070 | 15070 | 15070 | 1446 |
| 33 | 20241128 | 185100 | 1943241050 | 15070 | 15070 | 15070 | 15070 | 0 |
| 34 | 20241128 | 185000 | 1943241050 | 15070 | 15070 | 15070 | 15070 | 0 |
| 35 | 20241128 | 184900 | 1943241050 | 15070 | 15070 | 15070 | 15070 | 0 |
| 36 | 20241128 | 184800 | 1943241050 | 15070 | 15070 | 15070 | 15070 | 0 |
| 37 | 20241128 | 184700 | 1943241050 | 15070 | 15070 | 15070 | 15070 | 0 |
| 38 | 20241128 | 184600 | 1943241050 | 15070 | 15070 | 15070 | 15070 | 0 |
| 39 | 20241128 | 184500 | 1943241050 | 15070 | 15070 | 15070 | 15070 | 0 |
| 40 | 20241128 | 184400 | 1943241050 | 15070 | 15070 | 15070 | 15070 | 0 |
| 41 | 20241128 | 184300 | 1943241050 | 15070 | 15070 | 15070 | 15070 | 0 |
| 42 | 20241128 | 184200 | 1943241050 | 15070 | 15070 | 15070 | 15070 | 0 |
| 43 | 20241128 | 184100 | 1943241050 | 15070 | 15070 | 15070 | 15070 | 0 |
| 44 | 20241128 | 184000 | 1943241050 | 15070 | 15070 | 15070 | 15070 | 0 |
| 45 | 20241128 | 183900 | 1943241050 | 15070 | 15070 | 15070 | 15070 | 0 |
| 46 | 20241128 | 183800 | 1943241050 | 15070 | 15070 | 15070 | 15070 | 0 |
| 47 | 20241128 | 183700 | 1943241050 | 15070 | 15070 | 15070 | 15070 | 0 |
| 48 | 20241128 | 183600 | 1943241050 | 15070 | 15070 | 15070 | 15070 | 0 |
| 49 | 20241128 | 183500 | 1943241050 | 15070 | 15070 | 15070 | 15070 | 0 |
| 50 | 20241128 | 183400 | 1943241050 | 15070 | 15070 | 15070 | 15070 | 0 |
| 51 | 20241128 | 183300 | 1943241050 | 15070 | 15070 | 15070 | 15070 | 0 |
| 52 | 20241128 | 183200 | 1943241050 | 15070 | 15070 | 15070 | 15070 | 0 |
| 53 | 20241128 | 183100 | 1943241050 | 15070 | 15070 | 15070 | 15070 | 0 |
| 54 | 20241128 | 183000 | 1943241050 | 15070 | 15070 | 15070 | 15070 | 0 |
| 55 | 20241128 | 182900 | 1943241050 | 15070 | 15070 | 15070 | 15070 | 0 |
| 56 | 20241128 | 182800 | 1943241050 | 15070 | 15070 | 15070 | 15070 | 0 |
| 57 | 20241128 | 182700 | 1943241050 | 15070 | 15070 | 15070 | 15070 | 0 |
| 58 | 20241128 | 182600 | 1943241050 | 15070 | 15070 | 15070 | 15070 | 0 |
| 59 | 20241128 | 182500 | 1943241050 | 15070 | 15070 | 15070 | 15070 | 0 |
| 60 | 20241128 | 182400 | 1943241050 | 15070 | 15070 | 15070 | 15070 | 0 |
| 61 | 20241128 | 182300 | 1943241050 | 15070 | 15070 | 15070 | 15070 | 0 |
| 62 | 20241128 | 182200 | 1943241050 | 15070 | 15070 | 15070 | 15070 | 1446 |
| 63 | 20241128 | 182100 | 1943241050 | 15070 | 15070 | 15070 | 15070 | 0 |
| 64 | 20241128 | 182000 | 1943241050 | 15070 | 15070 | 15070 | 15070 | 0 |
| 65 | 20241128 | 181900 | 1943241050 | 15070 | 15070 | 15070 | 15070 | 0 |
| 66 | 20241128 | 181800 | 1943241050 | 15070 | 15070 | 15070 | 15070 | 0 |
| 67 | 20241128 | 181700 | 1943241050 | 15070 | 15070 | 15070 | 15070 | 0 |
| 68 | 20241128 | 181600 | 1943241050 | 15070 | 15070 | 15070 | 15070 | 0 |
| 69 | 20241128 | 181500 | 1943241050 | 15070 | 15070 | 15070 | 15070 | 0 |
| 70 | 20241128 | 181400 | 1943241050 | 15070 | 15070 | 15070 | 15070 | 0 |
| 71 | 20241128 | 181300 | 1943241050 | 15070 | 15070 | 15070 | 15070 | 0 |
| 72 | 20241128 | 181200 | 1943241050 | 15070 | 15070 | 15070 | 15070 | 0 |
| 73 | 20241128 | 181100 | 1943241050 | 15070 | 15070 | 15070 | 15070 | 0 |
| 74 | 20241128 | 181000 | 1943241050 | 15070 | 15070 | 15070 | 15070 | 0 |
| 75 | 20241128 | 180900 | 1943241050 | 15070 | 15070 | 15070 | 15070 | 0 |
| 76 | 20241128 | 180800 | 1943241050 | 15070 | 15070 | 15070 | 15070 | 0 |
| 77 | 20241128 | 180700 | 1943241050 | 15070 | 15070 | 15070 | 15070 | 0 |
| 78 | 20241128 | 180600 | 1943241050 | 15070 | 15070 | 15070 | 15070 | 0 |
| 79 | 20241128 | 180500 | 1943241050 | 15070 | 15070 | 15070 | 15070 | 0 |
| 80 | 20241128 | 180400 | 1943241050 | 15070 | 15070 | 15070 | 15070 | 0 |
| 81 | 20241128 | 180300 | 1943241050 | 15070 | 15070 | 15070 | 15070 | 0 |
| 82 | 20241128 | 180200 | 1943241050 | 15070 | 15070 | 15070 | 15070 | 0 |
| 83 | 20241128 | 180100 | 1943241050 | 15070 | 15070 | 15070 | 15070 | 0 |
| 84 | 20241128 | 180000 | 1943241050 | 15070 | 15070 | 15070 | 15070 | 0 |
| 85 | 20241128 | 175900 | 1943241050 | 15070 | 15070 | 15070 | 15070 | 0 |
| 86 | 20241128 | 175800 | 1943241050 | 15070 | 15070 | 15070 | 15070 | 0 |
| 87 | 20241128 | 175700 | 1943241050 | 15070 | 15070 | 15070 | 15070 | 0 |
| 88 | 20241128 | 175600 | 1943241050 | 15070 | 15070 | 15070 | 15070 | 0 |
| 89 | 20241128 | 175500 | 1943241050 | 15070 | 15070 | 15070 | 15070 | 0 |
| 90 | 20241128 | 175400 | 1943241050 | 15070 | 15070 | 15070 | 15070 | 0 |
| 91 | 20241128 | 175300 | 1943241050 | 15070 | 15070 | 15070 | 15070 | 0 |
| 92 | 20241128 | 175200 | 1943241050 | 15070 | 15070 | 15070 | 15070 | 1446 |
| 93 | 20241128 | 175100 | 1943241050 | 15070 | 15070 | 15070 | 15070 | 0 |
| 94 | 20241128 | 175000 | 1943241050 | 15070 | 15070 | 15070 | 15070 | 0 |
| 95 | 20241128 | 174900 | 1943241050 | 15070 | 15070 | 15070 | 15070 | 0 |
| 96 | 20241128 | 174800 | 1943241050 | 15070 | 15070 | 15070 | 15070 | 0 |
| 97 | 20241128 | 174700 | 1943241050 | 15070 | 15070 | 15070 | 15070 | 0 |
| 98 | 20241128 | 174600 | 1943241050 | 15070 | 15070 | 15070 | 15070 | 0 |
| 99 | 20241128 | 174500 | 1943241050 | 15070 | 15070 | 15070 | 15070 | 0 |
| 100 | 20241128 | 174400 | 1943241050 | 15070 | 15070 | 15070 | 15070 | 0 |
| 101 | 20241128 | 174300 | 1943241050 | 15070 | 15070 | 15070 | 15070 | 0 |
| 102 | 20241128 | 174200 | 1943241050 | 15070 | 15070 | 15070 | 15070 | 0 |
| 103 | 20241128 | 174100 | 1943241050 | 15070 | 15070 | 15070 | 15070 | 0 |
| 104 | 20241128 | 174000 | 1943241050 | 15070 | 15070 | 15070 | 15070 | 0 |
| 105 | 20241128 | 173900 | 1943241050 | 15070 | 15070 | 15070 | 15070 | 0 |
| 106 | 20241128 | 173800 | 1943241050 | 15070 | 15070 | 15070 | 15070 | 0 |
| 107 | 20241128 | 173700 | 1943241050 | 15070 | 15070 | 15070 | 15070 | 0 |
| 108 | 20241128 | 173600 | 1943241050 | 15070 | 15070 | 15070 | 15070 | 0 |
| 109 | 20241128 | 173500 | 1943241050 | 15070 | 15070 | 15070 | 15070 | 0 |
| 110 | 20241128 | 173400 | 1943241050 | 15070 | 15070 | 15070 | 15070 | 0 |
| 111 | 20241128 | 173300 | 1943241050 | 15070 | 15070 | 15070 | 15070 | 0 |
| 112 | 20241128 | 173200 | 1943241050 | 15070 | 15070 | 15070 | 15070 | 0 |
| 113 | 20241128 | 173100 | 1943241050 | 15070 | 15070 | 15070 | 15070 | 0 |
| 114 | 20241128 | 173000 | 1943241050 | 15070 | 15070 | 15070 | 15070 | 0 |
| 115 | 20241128 | 172900 | 1943241050 | 15070 | 15070 | 15070 | 15070 | 0 |
| 116 | 20241128 | 172800 | 1943241050 | 15070 | 15070 | 15070 | 15070 | 0 |
| 117 | 20241128 | 172700 | 1943241050 | 15070 | 15070 | 15070 | 15070 | 0 |
| 118 | 20241128 | 172600 | 1943241050 | 15070 | 15070 | 15070 | 15070 | 0 |
| 119 | 20241128 | 172500 | 1943241050 | 15070 | 15070 | 15070 | 15070 | 0 |
| 120 | 20241128 | 172400 | 1943241050 | 15070 | 15070 | 15070 | 15070 | 0 |
| 121 | 20241128 | 172300 | 1943241050 | 15070 | 15070 | 15070 | 15070 | 0 |
| 122 | 20241128 | 172200 | 1943241050 | 15070 | 15070 | 15070 | 15070 | 1446 |
| 123 | 20241128 | 172100 | 1943241050 | 15070 | 15070 | 15070 | 15070 | 0 |
| 124 | 20241128 | 172000 | 1943241050 | 15070 | 15070 | 15070 | 15070 | 0 |
| 125 | 20241128 | 171900 | 1943241050 | 15070 | 15070 | 15070 | 15070 | 0 |
| 126 | 20241128 | 171800 | 1943241050 | 15070 | 15070 | 15070 | 15070 | 0 |
| 127 | 20241128 | 171700 | 1943241050 | 15070 | 15070 | 15070 | 15070 | 0 |
| 128 | 20241128 | 171600 | 1943241050 | 15070 | 15070 | 15070 | 15070 | 0 |
| 129 | 20241128 | 171500 | 1943241050 | 15070 | 15070 | 15070 | 15070 | 0 |
| 130 | 20241128 | 171400 | 1943241050 | 15070 | 15070 | 15070 | 15070 | 0 |
| 131 | 20241128 | 171300 | 1943241050 | 15070 | 15070 | 15070 | 15070 | 0 |
| 132 | 20241128 | 171200 | 1943241050 | 15070 | 15070 | 15070 | 15070 | 0 |
| 133 | 20241128 | 171100 | 1943241050 | 15070 | 15070 | 15070 | 15070 | 0 |
| 134 | 20241128 | 171000 | 1943241050 | 15070 | 15070 | 15070 | 15070 | 0 |
| 135 | 20241128 | 170900 | 1943241050 | 15070 | 15070 | 15070 | 15070 | 0 |
| 136 | 20241128 | 170800 | 1943241050 | 15070 | 15070 | 15070 | 15070 | 0 |
| 137 | 20241128 | 170700 | 1943241050 | 15070 | 15070 | 15070 | 15070 | 0 |
| 138 | 20241128 | 170600 | 1943241050 | 15070 | 15070 | 15070 | 15070 | 0 |
| 139 | 20241128 | 170500 | 1943241050 | 15070 | 15070 | 15070 | 15070 | 0 |
| 140 | 20241128 | 170400 | 1943241050 | 15070 | 15070 | 15070 | 15070 | 0 |
| 141 | 20241128 | 170300 | 1943241050 | 15070 | 15070 | 15070 | 15070 | 0 |
| 142 | 20241128 | 170200 | 1943241050 | 15070 | 15070 | 15070 | 15070 | 0 |
| 143 | 20241128 | 170100 | 1943241050 | 15070 | 15070 | 15070 | 15070 | 0 |
| 144 | 20241128 | 170000 | 1943241050 | 15070 | 15070 | 15070 | 15070 | 0 |
| 145 | 20241128 | 165900 | 1943241050 | 15070 | 15070 | 15070 | 15070 | 0 |
| 146 | 20241128 | 165800 | 1943241050 | 15070 | 15070 | 15070 | 15070 | 0 |
| 147 | 20241128 | 165700 | 1943241050 | 15070 | 15070 | 15070 | 15070 | 0 |
| 148 | 20241128 | 165600 | 1943241050 | 15070 | 15070 | 15070 | 15070 | 0 |
| 149 | 20241128 | 165500 | 1943241050 | 15070 | 15070 | 15070 | 15070 | 0 |
| 150 | 20241128 | 165400 | 1943241050 | 15070 | 15070 | 15070 | 15070 | 0 |
| 151 | 20241128 | 165300 | 1943241050 | 15070 | 15070 | 15070 | 15070 | 0 |
| 152 | 20241128 | 165200 | 1943241050 | 15070 | 15070 | 15070 | 15070 | 1446 |
| 153 | 20241128 | 165100 | 1943241050 | 15070 | 15070 | 15070 | 15070 | 0 |
| 154 | 20241128 | 165000 | 1943241050 | 15070 | 15070 | 15070 | 15070 | 0 |
| 155 | 20241128 | 164900 | 1943241050 | 15070 | 15070 | 15070 | 15070 | 0 |
| 156 | 20241128 | 164800 | 1943241050 | 15070 | 15070 | 15070 | 15070 | 0 |
| 157 | 20241128 | 164700 | 1943241050 | 15070 | 15070 | 15070 | 15070 | 0 |
| 158 | 20241128 | 164600 | 1943241050 | 15070 | 15070 | 15070 | 15070 | 0 |
| 159 | 20241128 | 164500 | 1943241050 | 15070 | 15070 | 15070 | 15070 | 0 |
| 160 | 20241128 | 164400 | 1943241050 | 15070 | 15070 | 15070 | 15070 | 0 |
| 161 | 20241128 | 164300 | 1943241050 | 15070 | 15070 | 15070 | 15070 | 0 |
| 162 | 20241128 | 164200 | 1943241050 | 15070 | 15070 | 15070 | 15070 | 0 |
| 163 | 20241128 | 164100 | 1943241050 | 15070 | 15070 | 15070 | 15070 | 0 |
| 164 | 20241128 | 164000 | 1943241050 | 15070 | 15070 | 15070 | 15070 | 0 |
| 165 | 20241128 | 163900 | 1943241050 | 15070 | 15070 | 15070 | 15070 | 0 |
| 166 | 20241128 | 163800 | 1943241050 | 15070 | 15070 | 15070 | 15070 | 0 |
| 167 | 20241128 | 163700 | 1943241050 | 15070 | 15070 | 15070 | 15070 | 0 |
| 168 | 20241128 | 163600 | 1943241050 | 15070 | 15070 | 15070 | 15070 | 0 |
| 169 | 20241128 | 163500 | 1943241050 | 15070 | 15070 | 15070 | 15070 | 0 |
| 170 | 20241128 | 163400 | 1943241050 | 15070 | 15070 | 15070 | 15070 | 0 |
| 171 | 20241128 | 163300 | 1943241050 | 15070 | 15070 | 15070 | 15070 | 0 |
| 172 | 20241128 | 163200 | 1943241050 | 15070 | 15070 | 15070 | 15070 | 0 |
| 173 | 20241128 | 163100 | 1943241050 | 15070 | 15070 | 15070 | 15070 | 0 |
| 174 | 20241128 | 163000 | 1943241050 | 15070 | 15070 | 15070 | 15070 | 0 |
| 175 | 20241128 | 162900 | 1943241050 | 15070 | 15070 | 15070 | 15070 | 0 |
| 176 | 20241128 | 162800 | 1943241050 | 15070 | 15070 | 15070 | 15070 | 0 |
| 177 | 20241128 | 162700 | 1943241050 | 15070 | 15070 | 15070 | 15070 | 0 |
| 178 | 20241128 | 162600 | 1943241050 | 15070 | 15070 | 15070 | 15070 | 0 |
| 179 | 20241128 | 162500 | 1943241050 | 15070 | 15070 | 15070 | 15070 | 0 |
| 180 | 20241128 | 162400 | 1943241050 | 15070 | 15070 | 15070 | 15070 | 0 |
| 181 | 20241128 | 162300 | 1943241050 | 15070 | 15070 | 15070 | 15070 | 0 |
| 182 | 20241128 | 162200 | 1943241050 | 15070 | 15070 | 15070 | 15070 | 1446 |
| 183 | 20241128 | 162100 | 1943241050 | 15070 | 15070 | 15070 | 15070 | 0 |
| 184 | 20241128 | 162000 | 1943241050 | 15070 | 15070 | 15070 | 15070 | 0 |
| 185 | 20241128 | 161900 | 1943241050 | 15070 | 15070 | 15070 | 15070 | 0 |
| 186 | 20241128 | 161800 | 1943241050 | 15070 | 15070 | 15070 | 15070 | 0 |
| 187 | 20241128 | 161700 | 1943241050 | 15070 | 15070 | 15070 | 15070 | 0 |
| 188 | 20241128 | 161600 | 1943241050 | 15070 | 15070 | 15070 | 15070 | 0 |
| 189 | 20241128 | 161500 | 1943241050 | 15070 | 15070 | 15070 | 15070 | 0 |
| 190 | 20241128 | 161400 | 1943241050 | 15070 | 15070 | 15070 | 15070 | 0 |
| 191 | 20241128 | 161300 | 1943241050 | 15070 | 15070 | 15070 | 15070 | 0 |
| 192 | 20241128 | 161200 | 1943241050 | 15070 | 15070 | 15070 | 15070 | 0 |
| 193 | 20241128 | 161100 | 1943241050 | 15070 | 15070 | 15070 | 15070 | 0 |
| 194 | 20241128 | 161000 | 1943241050 | 15070 | 15070 | 15070 | 15070 | 0 |
| 195 | 20241128 | 160900 | 1943241050 | 15070 | 15070 | 15070 | 15070 | 0 |
| 196 | 20241128 | 160800 | 1943241050 | 15070 | 15070 | 15070 | 15070 | 0 |
| 197 | 20241128 | 160700 | 1943241050 | 15070 | 15070 | 15070 | 15070 | 0 |
| 198 | 20241128 | 160600 | 1943241050 | 15070 | 15070 | 15070 | 15070 | 0 |
| 199 | 20241128 | 160500 | 1943241050 | 15070 | 15070 | 15070 | 15070 | 0 |
| 200 | 20241128 | 160400 | 1943241050 | 15070 | 15070 | 15070 | 15070 | 0 |
| 201 | 20241128 | 160300 | 1943241050 | 15070 | 15070 | 15070 | 15070 | 0 |
| 202 | 20241128 | 160200 | 1943241050 | 15070 | 15070 | 15070 | 15070 | 0 |
| 203 | 20241128 | 160100 | 1943241050 | 15070 | 15070 | 15070 | 15070 | 0 |
| 204 | 20241128 | 160000 | 1943241050 | 15070 | 15070 | 15070 | 15070 | 0 |
| 205 | 20241128 | 155900 | 1943241050 | 15070 | 15070 | 15070 | 15070 | 0 |
| 206 | 20241128 | 155800 | 1943241050 | 15070 | 15070 | 15070 | 15070 | 0 |
| 207 | 20241128 | 155700 | 1943241050 | 15070 | 15070 | 15070 | 15070 | 0 |
| 208 | 20241128 | 155600 | 1943241050 | 15070 | 15070 | 15070 | 15070 | 0 |
| 209 | 20241128 | 155500 | 1943241050 | 15070 | 15070 | 15070 | 15070 | 0 |
| 210 | 20241128 | 155400 | 1943241050 | 15070 | 15070 | 15070 | 15070 | 0 |
| 211 | 20241128 | 155300 | 1943241050 | 15070 | 15070 | 15070 | 15070 | 0 |
| 212 | 20241128 | 155200 | 1943241050 | 15070 | 15070 | 15070 | 15070 | 1446 |
| 213 | 20241128 | 155100 | 1943241050 | 15070 | 15070 | 15070 | 15070 | 0 |
| 214 | 20241128 | 155000 | 1943241050 | 15070 | 15070 | 15070 | 15070 | 0 |
| 215 | 20241128 | 154900 | 1943241050 | 15070 | 15070 | 15070 | 15070 | 0 |
| 216 | 20241128 | 154800 | 1943241050 | 15070 | 15070 | 15070 | 15070 | 0 |
| 217 | 20241128 | 154700 | 1943241050 | 15070 | 15070 | 15070 | 15070 | 0 |
| 218 | 20241128 | 154600 | 1943241050 | 15070 | 15070 | 15070 | 15070 | 0 |
| 219 | 20241128 | 154500 | 1943241050 | 15070 | 15070 | 15070 | 15070 | 0 |
| 220 | 20241128 | 154400 | 1943241050 | 15070 | 15070 | 15070 | 15070 | 0 |
| 221 | 20241128 | 154300 | 1943241050 | 15070 | 15070 | 15070 | 15070 | 0 |
| 222 | 20241128 | 154200 | 1943241050 | 15070 | 15070 | 15070 | 15070 | 0 |
| 223 | 20241128 | 154100 | 1943241050 | 15070 | 15070 | 15070 | 15070 | 0 |
| 224 | 20241128 | 154000 | 1943241050 | 15070 | 15070 | 15070 | 15070 | 0 |
| 225 | 20241128 | 153900 | 1943241050 | 15070 | 15070 | 15070 | 15070 | 0 |
| 226 | 20241128 | 153800 | 1943241050 | 15070 | 15070 | 15070 | 15070 | 0 |
| 227 | 20241128 | 153700 | 1943241050 | 15070 | 15070 | 15070 | 15070 | 0 |
| 228 | 20241128 | 153600 | 1943241050 | 15070 | 15070 | 15070 | 15070 | 0 |
| 229 | 20241128 | 153500 | 1943241050 | 15070 | 15070 | 15070 | 15070 | 0 |
| 230 | 20241128 | 153400 | 1943241050 | 15070 | 15070 | 15070 | 15070 | 0 |
| 231 | 20241128 | 153300 | 1943241050 | 15070 | 15070 | 15070 | 15070 | 0 |
| 232 | 20241128 | 153200 | 1943241050 | 15070 | 15070 | 15070 | 15070 | 0 |
| 233 | 20241128 | 153100 | 1943241050 | 15070 | 15070 | 15070 | 15070 | 0 |
| 234 | 20241128 | 153000 | 1943241050 | 15070 | 15070 | 15070 | 15070 | 1446 |
| 235 | 20241128 | 152900 | 1921449830 | 15070 | 15070 | 15070 | 15070 | 0 |
| 236 | 20241128 | 152800 | 1921449830 | 15070 | 15070 | 15070 | 15070 | 0 |
| 237 | 20241128 | 152700 | 1921449830 | 15070 | 15070 | 15070 | 15070 | 0 |
| 238 | 20241128 | 152600 | 1921449830 | 15070 | 15070 | 15070 | 15070 | 0 |
| 239 | 20241128 | 152500 | 1921449830 | 15070 | 15070 | 15070 | 15070 | 0 |
| 240 | 20241128 | 152400 | 1921449830 | 15070 | 15070 | 15070 | 15070 | 0 |
| 241 | 20241128 | 152300 | 1921449830 | 15070 | 15070 | 15070 | 15070 | 0 |
| 242 | 20241128 | 152200 | 1921449830 | 15070 | 15070 | 15070 | 15070 | 0 |
| 243 | 20241128 | 152100 | 1921449830 | 15070 | 15070 | 15070 | 15070 | 0 |
| 244 | 20241128 | 152000 | 1921449830 | 15070 | 15070 | 15070 | 15070 | 0 |
| 245 | 20241128 | 151900 | 1921449830 | 15070 | 15070 | 15080 | 15070 | 45 |
| 246 | 20241128 | 151800 | 1920771370 | 15070 | 15070 | 15070 | 15070 | 3 |
| 247 | 20241128 | 151700 | 1920726160 | 15070 | 15060 | 15070 | 15060 | 63 |
| 248 | 20241128 | 151600 | 1919777160 | 15050 | 15050 | 15060 | 15050 | 185 |
| 249 | 20241128 | 151500 | 1916992380 | 15050 | 15060 | 15060 | 15050 | 51 |
| 250 | 20241128 | 151400 | 1916224820 | 15060 | 15070 | 15070 | 15050 | 15 |
| 251 | 20241128 | 151300 | 1915998910 | 15070 | 15070 | 15070 | 15070 | 1 |
| 252 | 20241128 | 151200 | 1915983840 | 15070 | 15080 | 15080 | 15070 | 29 |
| 253 | 20241128 | 151100 | 1915546610 | 15080 | 15040 | 15080 | 15040 | 93 |
| 254 | 20241128 | 151000 | 1914145540 | 15070 | 15070 | 15070 | 15070 | 7 |
| 255 | 20241128 | 150900 | 1914040050 | 15070 | 15030 | 15080 | 15030 | 245 |
| 256 | 20241128 | 150800 | 1910345910 | 15030 | 15050 | 15050 | 15030 | 115 |
| 257 | 20241128 | 150700 | 1908616490 | 15050 | 15140 | 15140 | 15050 | 801 |
| 258 | 20241128 | 150600 | 1896549290 | 15110 | 15050 | 15490 | 15040 | 4959 |
| 259 | 20241128 | 150500 | 1820903870 | 15130 | 15070 | 15130 | 15050 | 488 |
| 260 | 20241128 | 150400 | 1813536180 | 15080 | 15080 | 15080 | 15080 | 10 |
| 261 | 20241128 | 150300 | 1813385380 | 15080 | 15080 | 15080 | 15080 | 3 |
| 262 | 20241128 | 150200 | 1813340140 | 15060 | 15060 | 15060 | 15060 | 0 |
| 263 | 20241128 | 150100 | 1813340140 | 15060 | 15100 | 15100 | 15060 | 44 |
| 264 | 20241128 | 150000 | 1812677280 | 15100 | 15110 | 15110 | 15100 | 81 |
| 265 | 20241128 | 145900 | 1811453440 | 15130 | 15130 | 15130 | 15130 | 3 |
| 266 | 20241128 | 145800 | 1811408050 | 15130 | 15120 | 15130 | 15120 | 359 |
| 267 | 20241128 | 145700 | 1805977210 | 15110 | 15110 | 15110 | 15110 | 0 |
| 268 | 20241128 | 145600 | 1805977210 | 15110 | 15110 | 15110 | 15110 | 24 |
| 269 | 20241128 | 145500 | 1805614570 | 15110 | 15110 | 15110 | 15110 | 24 |
| 270 | 20241128 | 145400 | 1805251930 | 15130 | 15110 | 15130 | 15110 | 231 |
| 271 | 20241128 | 145300 | 1801758050 | 15050 | 15050 | 15050 | 15050 | 0 |
| 272 | 20241128 | 145200 | 1801758050 | 15050 | 15110 | 15110 | 15050 | 344 |
| 273 | 20241128 | 145100 | 1796580730 | 15050 | 15050 | 15050 | 15050 | 39 |
| 274 | 20241128 | 145000 | 1795993780 | 15110 | 15110 | 15110 | 15040 | 405 |
| 275 | 20241128 | 144900 | 1789901800 | 15040 | 15050 | 15050 | 15040 | 382 |
| 276 | 20241128 | 144800 | 1784155120 | 15040 | 15080 | 15080 | 15040 | 560 |
| 277 | 20241128 | 144700 | 1775729960 | 15070 | 15070 | 15070 | 15070 | 0 |
| 278 | 20241128 | 144600 | 1775729960 | 15070 | 15070 | 15070 | 15070 | 8 |
| 279 | 20241128 | 144500 | 1775609400 | 15130 | 15080 | 15130 | 15070 | 513 |
| 280 | 20241128 | 144400 | 1767876810 | 15060 | 15090 | 15090 | 15060 | 136 |
| 281 | 20241128 | 144300 | 1765827010 | 15130 | 15130 | 15130 | 15130 | 0 |
| 282 | 20241128 | 144200 | 1765827010 | 15130 | 15130 | 15130 | 15130 | 38 |
| 283 | 20241128 | 144100 | 1765252070 | 15130 | 15110 | 15130 | 15110 | 272 |
| 284 | 20241128 | 144000 | 1761138350 | 15110 | 15110 | 15140 | 15110 | 35 |
| 285 | 20241128 | 143900 | 1760609140 | 15110 | 15140 | 15140 | 15110 | 21 |
| 286 | 20241128 | 143800 | 1760291560 | 15160 | 15160 | 15160 | 15080 | 261 |
| 287 | 20241128 | 143700 | 1756342440 | 15140 | 15170 | 15250 | 15080 | 1800 |
| 288 | 20241128 | 143600 | 1729177910 | 15160 | 15170 | 15170 | 15160 | 404 |
| 289 | 20241128 | 143500 | 1723053150 | 15170 | 15150 | 15250 | 15150 | 724 |
| 290 | 20241128 | 143400 | 1712082030 | 15240 | 15470 | 15650 | 15150 | 5209 |
| 291 | 20241128 | 143300 | 1631948450 | 15510 | 15050 | 15700 | 15050 | 9382 |
| 292 | 20241128 | 143200 | 1487188670 | 15030 | 15030 | 15030 | 15030 | 1 |
| 293 | 20241128 | 143100 | 1487173640 | 15030 | 15030 | 15030 | 15030 | 0 |
| 294 | 20241128 | 143000 | 1487173640 | 15030 | 15030 | 15030 | 15030 | 16 |
| 295 | 20241128 | 142900 | 1486933160 | 15030 | 15030 | 15030 | 15030 | 0 |
| 296 | 20241128 | 142800 | 1486933160 | 15030 | 15030 | 15030 | 15030 | 0 |
| 297 | 20241128 | 142700 | 1486933160 | 15030 | 15000 | 15030 | 15000 | 921 |
| 298 | 20241128 | 142600 | 1473116690 | 15000 | 15000 | 15000 | 15000 | 115 |
| 299 | 20241128 | 142500 | 1471391690 | 15000 | 15000 | 15030 | 15000 | 37 |
| 300 | 20241128 | 142400 | 1470836540 | 15000 | 15010 | 15010 | 15000 | 383 |
| 301 | 20241128 | 142300 | 1465091530 | 15030 | 15030 | 15030 | 15020 | 8 |
| 302 | 20241128 | 142200 | 1464971340 | 15040 | 15040 | 15040 | 15040 | 0 |
| 303 | 20241128 | 142100 | 1464971340 | 15040 | 15040 | 15040 | 15040 | 0 |
| 304 | 20241128 | 142000 | 1464971340 | 15040 | 15040 | 15040 | 15040 | 0 |
| 305 | 20241128 | 141900 | 1464971340 | 15040 | 15040 | 15040 | 15040 | 0 |
| 306 | 20241128 | 141800 | 1464971340 | 15040 | 15040 | 15040 | 15040 | 3 |
| 307 | 20241128 | 141700 | 1464926220 | 15040 | 15040 | 15040 | 15040 | 22 |
| 308 | 20241128 | 141600 | 1464595340 | 15040 | 15040 | 15040 | 15040 | 22 |
| 309 | 20241128 | 141500 | 1464264460 | 15040 | 15030 | 15040 | 15030 | 22 |
| 310 | 20241128 | 141400 | 1463933730 | 15030 | 15030 | 15030 | 15030 | 0 |
| 311 | 20241128 | 141300 | 1463933730 | 15030 | 15030 | 15030 | 15030 | 217 |
| 312 | 20241128 | 141200 | 1460672220 | 15030 | 15030 | 15030 | 15030 | 0 |
| 313 | 20241128 | 141100 | 1460672220 | 15030 | 15000 | 15030 | 14960 | 250 |
| 314 | 20241128 | 141000 | 1456920170 | 14960 | 15000 | 15000 | 14960 | 1351 |
| 315 | 20241128 | 140900 | 1436689380 | 14980 | 15000 | 15000 | 14980 | 105 |
| 316 | 20241128 | 140800 | 1435115510 | 15010 | 15010 | 15010 | 15010 | 5 |
| 317 | 20241128 | 140700 | 1435040460 | 15000 | 15020 | 15020 | 15000 | 73 |
| 318 | 20241128 | 140600 | 1433945090 | 15020 | 15020 | 15020 | 15020 | 1 |
| 319 | 20241128 | 140500 | 1433930070 | 15030 | 15020 | 15030 | 15020 | 201 |
| 320 | 20241128 | 140400 | 1430911040 | 15020 | 15020 | 15020 | 15020 | 200 |
| 321 | 20241128 | 140300 | 1427907040 | 15020 | 15020 | 15020 | 15020 | 0 |
| 322 | 20241128 | 140200 | 1427907040 | 15020 | 15020 | 15020 | 15020 | 0 |
| 323 | 20241128 | 140100 | 1427907040 | 15020 | 15020 | 15020 | 15020 | 69 |
| 324 | 20241128 | 140000 | 1426870660 | 15020 | 15020 | 15020 | 15020 | 0 |
| 325 | 20241128 | 135900 | 1426870660 | 15020 | 15020 | 15020 | 15020 | 0 |
| 326 | 20241128 | 135800 | 1426870660 | 15020 | 15020 | 15020 | 15020 | 27 |
| 327 | 20241128 | 135700 | 1426465120 | 15020 | 15020 | 15020 | 15020 | 0 |
| 328 | 20241128 | 135600 | 1426465120 | 15020 | 15000 | 15020 | 15000 | 12 |
| 329 | 20241128 | 135500 | 1426285090 | 15000 | 15000 | 15000 | 15000 | 0 |
| 330 | 20241128 | 135400 | 1426285090 | 15000 | 15000 | 15000 | 15000 | 200 |
| 331 | 20241128 | 135300 | 1423285090 | 15000 | 15010 | 15010 | 15000 | 151 |
| 332 | 20241128 | 135200 | 1421020080 | 15020 | 15020 | 15020 | 15020 | 136 |
| 333 | 20241128 | 135100 | 1418977360 | 15000 | 15000 | 15000 | 15000 | 0 |
| 334 | 20241128 | 135000 | 1418977360 | 15000 | 15020 | 15020 | 15000 | 236 |
| 335 | 20241128 | 134900 | 1415434890 | 15000 | 15000 | 15000 | 15000 | 13 |
| 336 | 20241128 | 134800 | 1415239890 | 15000 | 15020 | 15020 | 15000 | 1635 |
| 337 | 20241128 | 134700 | 1390703660 | 15020 | 15030 | 15030 | 15020 | 50 |
| 338 | 20241128 | 134600 | 1389952420 | 15030 | 15030 | 15030 | 15030 | 0 |
| 339 | 20241128 | 134500 | 1389952420 | 15030 | 15040 | 15040 | 15030 | 251 |
| 340 | 20241128 | 134400 | 1386177710 | 15030 | 15030 | 15030 | 15030 | 239 |
| 341 | 20241128 | 134300 | 1382585540 | 15040 | 15040 | 15040 | 15040 | 17 |
| 342 | 20241128 | 134200 | 1382329860 | 15030 | 15030 | 15030 | 15030 | 0 |
| 343 | 20241128 | 134100 | 1382329860 | 15030 | 15030 | 15030 | 15030 | 0 |
| 344 | 20241128 | 134000 | 1382329860 | 15030 | 15030 | 15030 | 15030 | 0 |
| 345 | 20241128 | 133900 | 1382329860 | 15030 | 15030 | 15030 | 15030 | 0 |
| 346 | 20241128 | 133800 | 1382329860 | 15030 | 15050 | 15050 | 15030 | 150 |
| 347 | 20241128 | 133700 | 1380073660 | 15050 | 15050 | 15050 | 15050 | 0 |
| 348 | 20241128 | 133600 | 1380073660 | 15050 | 15050 | 15050 | 15050 | 40 |
| 349 | 20241128 | 133500 | 1379471660 | 15070 | 15070 | 15070 | 15070 | 0 |
| 350 | 20241128 | 133400 | 1379471660 | 15070 | 15070 | 15070 | 15070 | 0 |
| 351 | 20241128 | 133300 | 1379471660 | 15070 | 15070 | 15070 | 15070 | 0 |
| 352 | 20241128 | 133200 | 1379471660 | 15070 | 15070 | 15070 | 15070 | 0 |
| 353 | 20241128 | 133100 | 1379471660 | 15070 | 15070 | 15070 | 15070 | 0 |
| 354 | 20241128 | 133000 | 1379471660 | 15070 | 15070 | 15070 | 15070 | 2 |
| 355 | 20241128 | 132900 | 1379441520 | 15050 | 15050 | 15050 | 15050 | 0 |
| 356 | 20241128 | 132800 | 1379441520 | 15050 | 15060 | 15060 | 15050 | 16 |
| 357 | 20241128 | 132700 | 1379200600 | 15070 | 15070 | 15070 | 15070 | 1 |
| 358 | 20241128 | 132600 | 1379185530 | 15070 | 15070 | 15070 | 15070 | 0 |
| 359 | 20241128 | 132500 | 1379185530 | 15070 | 15070 | 15070 | 15070 | 28 |
| 360 | 20241128 | 132400 | 1378763570 | 15060 | 15060 | 15060 | 15060 | 128 |
| 361 | 20241128 | 132300 | 1376835890 | 15060 | 15040 | 15060 | 15040 | 220 |
| 362 | 20241128 | 132200 | 1373522730 | 15040 | 15040 | 15040 | 15040 | 262 |
| 363 | 20241128 | 132100 | 1369582250 | 15040 | 15030 | 15040 | 15030 | 35 |
| 364 | 20241128 | 132000 | 1369055900 | 15020 | 15020 | 15020 | 15020 | 0 |
| 365 | 20241128 | 131900 | 1369055900 | 15020 | 15050 | 15050 | 15020 | 268 |
| 366 | 20241128 | 131800 | 1365029690 | 15050 | 15050 | 15050 | 15050 | 11 |
| 367 | 20241128 | 131700 | 1364864140 | 15050 | 15050 | 15050 | 15050 | 0 |
| 368 | 20241128 | 131600 | 1364864140 | 15050 | 15050 | 15050 | 15050 | 0 |
| 369 | 20241128 | 131500 | 1364864140 | 15050 | 15030 | 15050 | 15030 | 198 |
| 370 | 20241128 | 131400 | 1361888140 | 15030 | 15030 | 15030 | 15030 | 3 |
| 371 | 20241128 | 131300 | 1361843050 | 15030 | 15050 | 15050 | 15030 | 55 |
| 372 | 20241128 | 131200 | 1361015360 | 15050 | 15050 | 15050 | 15050 | 20 |
| 373 | 20241128 | 131100 | 1360714360 | 15030 | 15040 | 15040 | 15030 | 50 |
| 374 | 20241128 | 131000 | 1359962680 | 15040 | 15060 | 15060 | 15040 | 108 |
| 375 | 20241128 | 130900 | 1358338340 | 15040 | 15040 | 15040 | 15040 | 32 |
| 376 | 20241128 | 130800 | 1357857060 | 15040 | 15030 | 15040 | 15030 | 507 |
| 377 | 20241128 | 130700 | 1350236790 | 15030 | 15040 | 15040 | 15030 | 28 |
| 378 | 20241128 | 130600 | 1349815720 | 15040 | 15040 | 15040 | 15040 | 13 |
| 379 | 20241128 | 130500 | 1349620200 | 15040 | 15040 | 15040 | 15040 | 0 |
| 380 | 20241128 | 130400 | 1349620200 | 15040 | 15040 | 15040 | 15040 | 0 |
| 381 | 20241128 | 130300 | 1349620200 | 15040 | 15040 | 15040 | 15040 | 30 |
| 382 | 20241128 | 130200 | 1349169000 | 15020 | 15020 | 15020 | 15020 | 0 |
| 383 | 20241128 | 130100 | 1349169000 | 15020 | 15060 | 15060 | 15020 | 500 |
| 384 | 20241128 | 130000 | 1341654090 | 15060 | 15060 | 15060 | 15060 | 103 |
| 385 | 20241128 | 125900 | 1340102910 | 15060 | 15060 | 15060 | 15060 | 23 |
| 386 | 20241128 | 125800 | 1339756530 | 15060 | 15060 | 15060 | 15060 | 0 |
| 387 | 20241128 | 125700 | 1339756530 | 15060 | 15060 | 15060 | 15060 | 0 |
| 388 | 20241128 | 125600 | 1339756530 | 15060 | 15060 | 15060 | 15060 | 1 |
| 389 | 20241128 | 125500 | 1339741470 | 15050 | 15050 | 15050 | 15050 | 0 |
| 390 | 20241128 | 125400 | 1339741470 | 15050 | 15060 | 15070 | 15050 | 64 |
| 391 | 20241128 | 125300 | 1338777200 | 15030 | 15030 | 15030 | 15030 | 0 |
| 392 | 20241128 | 125200 | 1338777200 | 15030 | 15030 | 15030 | 15030 | 500 |
| 393 | 20241128 | 125100 | 1331262200 | 15030 | 15030 | 15030 | 15030 | 90 |
| 394 | 20241128 | 125000 | 1329909500 | 15030 | 15030 | 15030 | 15030 | 509 |
| 395 | 20241128 | 124900 | 1322259230 | 15040 | 15040 | 15050 | 15040 | 43 |
| 396 | 20241128 | 124800 | 1321612410 | 15030 | 15030 | 15030 | 15030 | 0 |
| 397 | 20241128 | 124700 | 1321612410 | 15030 | 15040 | 15040 | 15030 | 436 |
| 398 | 20241128 | 124600 | 1315057380 | 15040 | 15040 | 15040 | 15040 | 0 |
| 399 | 20241128 | 124500 | 1315057380 | 15040 | 15040 | 15040 | 15040 | 0 |
| 400 | 20241128 | 124400 | 1315057380 | 15040 | 15040 | 15040 | 15040 | 10 |
| 401 | 20241128 | 124300 | 1314906980 | 15040 | 15040 | 15040 | 15040 | 0 |
| 402 | 20241128 | 124200 | 1314906980 | 15040 | 15050 | 15050 | 15040 | 34 |
| 403 | 20241128 | 124100 | 1314395320 | 15040 | 15060 | 15060 | 15040 | 1130 |
| 404 | 20241128 | 124000 | 1297397720 | 15050 | 15050 | 15050 | 15050 | 0 |
| 405 | 20241128 | 123900 | 1297397720 | 15050 | 15080 | 15080 | 15050 | 263 |
| 406 | 20241128 | 123800 | 1293438290 | 15080 | 15090 | 15090 | 15080 | 539 |
| 407 | 20241128 | 123700 | 1285309950 | 15090 | 15090 | 15090 | 15090 | 0 |
| 408 | 20241128 | 123600 | 1285309950 | 15090 | 15110 | 15110 | 15090 | 217 |
| 409 | 20241128 | 123500 | 1282034780 | 15100 | 15100 | 15100 | 15100 | 39 |
| 410 | 20241128 | 123400 | 1281445880 | 15100 | 15140 | 15140 | 15100 | 401 |
| 411 | 20241128 | 123300 | 1275376740 | 15140 | 15140 | 15140 | 15140 | 6 |
| 412 | 20241128 | 123200 | 1275285900 | 15100 | 15100 | 15100 | 15100 | 6 |
| 413 | 20241128 | 123100 | 1275195300 | 15100 | 15100 | 15100 | 15100 | 142 |
| 414 | 20241128 | 123000 | 1273051100 | 15100 | 15100 | 15100 | 15100 | 0 |
| 415 | 20241128 | 122900 | 1273051100 | 15100 | 15100 | 15110 | 15100 | 126 |
| 416 | 20241128 | 122800 | 1271148490 | 15100 | 15110 | 15110 | 15100 | 170 |
| 417 | 20241128 | 122700 | 1268581210 | 15110 | 15120 | 15120 | 15110 | 85 |
| 418 | 20241128 | 122600 | 1267296810 | 15120 | 15120 | 15120 | 15120 | 5 |
| 419 | 20241128 | 122500 | 1267221210 | 15120 | 15120 | 15120 | 15120 | 113 |
| 420 | 20241128 | 122400 | 1265512650 | 15120 | 15120 | 15120 | 15120 | 0 |
| 421 | 20241128 | 122300 | 1265512650 | 15120 | 15120 | 15120 | 15120 | 1 |
| 422 | 20241128 | 122200 | 1265497530 | 15120 | 15130 | 15130 | 15120 | 278 |
| 423 | 20241128 | 122100 | 1261293320 | 15160 | 15160 | 15160 | 15160 | 0 |
| 424 | 20241128 | 122000 | 1261293320 | 15160 | 15160 | 15160 | 15160 | 21 |
| 425 | 20241128 | 121900 | 1260974960 | 15160 | 15160 | 15160 | 15160 | 17 |
| 426 | 20241128 | 121800 | 1260717240 | 15190 | 15190 | 15190 | 15190 | 2 |
| 427 | 20241128 | 121700 | 1260686860 | 15210 | 15210 | 15210 | 15210 | 4 |
| 428 | 20241128 | 121600 | 1260626020 | 15210 | 15200 | 15210 | 15200 | 4 |
| 429 | 20241128 | 121500 | 1260565210 | 15210 | 15210 | 15210 | 15210 | 2 |
| 430 | 20241128 | 121400 | 1260534790 | 15200 | 15200 | 15200 | 15200 | 2313 |
| 431 | 20241128 | 121300 | 1225377190 | 15200 | 15180 | 15200 | 15130 | 75 |
| 432 | 20241128 | 121200 | 1224239670 | 15180 | 15180 | 15180 | 15180 | 109 |
| 433 | 20241128 | 121100 | 1222585050 | 15120 | 15120 | 15120 | 15120 | 1 |
| 434 | 20241128 | 121000 | 1222569930 | 15120 | 15120 | 15120 | 15120 | 13 |
| 435 | 20241128 | 120900 | 1222373370 | 15120 | 15130 | 15130 | 15110 | 678 |
| 436 | 20241128 | 120800 | 1212122910 | 15130 | 15170 | 15170 | 15130 | 687 |
| 437 | 20241128 | 120700 | 1201723580 | 15150 | 15150 | 15150 | 15150 | 683 |
| 438 | 20241128 | 120600 | 1191376130 | 15140 | 15140 | 15140 | 15140 | 0 |
| 439 | 20241128 | 120500 | 1191376130 | 15140 | 15140 | 15140 | 15140 | 1 |
| 440 | 20241128 | 120400 | 1191360990 | 15130 | 15130 | 15130 | 15130 | 50 |
| 441 | 20241128 | 120300 | 1190604490 | 15170 | 15170 | 15170 | 15170 | 0 |
| 442 | 20241128 | 120200 | 1190604490 | 15170 | 15170 | 15170 | 15170 | 0 |
| 443 | 20241128 | 120100 | 1190604490 | 15170 | 15170 | 15170 | 15170 | 1 |
| 444 | 20241128 | 120000 | 1190589320 | 15170 | 15180 | 15180 | 15170 | 5 |
| 445 | 20241128 | 115900 | 1190513460 | 15180 | 15180 | 15180 | 15180 | 149 |
| 446 | 20241128 | 115800 | 1188251640 | 15170 | 15170 | 15170 | 15170 | 56 |
| 447 | 20241128 | 115700 | 1187402120 | 15170 | 15140 | 15170 | 15140 | 358 |
| 448 | 20241128 | 115600 | 1181981940 | 15140 | 15130 | 15140 | 15130 | 17 |
| 449 | 20241128 | 115500 | 1181724700 | 15110 | 15110 | 15110 | 15110 | 195 |
| 450 | 20241128 | 115400 | 1178778250 | 15110 | 15130 | 15130 | 15110 | 794 |
| 451 | 20241128 | 115300 | 1166776190 | 15130 | 15140 | 15140 | 15130 | 241 |
| 452 | 20241128 | 115200 | 1163128970 | 15140 | 15140 | 15140 | 15140 | 54 |
| 453 | 20241128 | 115100 | 1162311410 | 15130 | 15150 | 15150 | 15130 | 1283 |
| 454 | 20241128 | 115000 | 1142893260 | 15140 | 15170 | 15170 | 15140 | 820 |
| 455 | 20241128 | 114900 | 1130469750 | 15170 | 15170 | 15170 | 15170 | 111 |
| 456 | 20241128 | 114800 | 1128785880 | 15170 | 15170 | 15170 | 15170 | 3 |
| 457 | 20241128 | 114700 | 1128740370 | 15220 | 15220 | 15220 | 15220 | 0 |
| 458 | 20241128 | 114600 | 1128740370 | 15220 | 15220 | 15220 | 15220 | 0 |
| 459 | 20241128 | 114500 | 1128740370 | 15220 | 15220 | 15220 | 15220 | 0 |
| 460 | 20241128 | 114400 | 1128740370 | 15220 | 15170 | 15220 | 15170 | 3 |
| 461 | 20241128 | 114300 | 1128694810 | 15170 | 15170 | 15170 | 15170 | 11 |
| 462 | 20241128 | 114200 | 1128527940 | 15170 | 15170 | 15170 | 15170 | 136 |
| 463 | 20241128 | 114100 | 1126464820 | 15170 | 15170 | 15170 | 15170 | 4 |
| 464 | 20241128 | 114000 | 1126404140 | 15170 | 15170 | 15170 | 15170 | 0 |
| 465 | 20241128 | 113900 | 1126404140 | 15170 | 15170 | 15170 | 15170 | 0 |
| 466 | 20241128 | 113800 | 1126404140 | 15170 | 15160 | 15170 | 15160 | 67 |
| 467 | 20241128 | 113700 | 1125388200 | 15160 | 15160 | 15160 | 15160 | 300 |
| 468 | 20241128 | 113600 | 1120840200 | 15150 | 15200 | 15200 | 15150 | 572 |
| 469 | 20241128 | 113500 | 1112161440 | 15200 | 15200 | 15200 | 15200 | 0 |
| 470 | 20241128 | 113400 | 1112161440 | 15200 | 15200 | 15200 | 15190 | 273 |
| 471 | 20241128 | 113300 | 1108012100 | 15190 | 15200 | 15200 | 15190 | 1672 |
| 472 | 20241128 | 113200 | 1082598110 | 15200 | 15200 | 15200 | 15200 | 10 |
| 473 | 20241128 | 113100 | 1082446110 | 15200 | 15200 | 15200 | 15200 | 115 |
| 474 | 20241128 | 113000 | 1080698110 | 15200 | 15200 | 15200 | 15200 | 0 |
| 475 | 20241128 | 112900 | 1080698110 | 15200 | 15210 | 15210 | 15200 | 79 |
| 476 | 20241128 | 112800 | 1079497280 | 15280 | 15270 | 15280 | 15270 | 55 |
| 477 | 20241128 | 112700 | 1078657180 | 15280 | 15240 | 15280 | 15240 | 108 |
| 478 | 20241128 | 112600 | 1077008340 | 15240 | 15240 | 15240 | 15240 | 0 |
| 479 | 20241128 | 112500 | 1077008340 | 15240 | 15240 | 15270 | 15210 | 1308 |
| 480 | 20241128 | 112400 | 1057089900 | 15240 | 15240 | 15240 | 15240 | 0 |
| 481 | 20241128 | 112300 | 1057089900 | 15240 | 15240 | 15240 | 15240 | 3 |
| 482 | 20241128 | 112200 | 1057044180 | 15240 | 15300 | 15300 | 15240 | 358 |
| 483 | 20241128 | 112100 | 1051572800 | 15350 | 15350 | 15350 | 15350 | 0 |
| 484 | 20241128 | 112000 | 1051572800 | 15350 | 15350 | 15350 | 15350 | 0 |
| 485 | 20241128 | 111900 | 1051572800 | 15350 | 15350 | 15350 | 15350 | 1 |
| 486 | 20241128 | 111800 | 1051557450 | 15350 | 15350 | 15350 | 15350 | 79 |
| 487 | 20241128 | 111700 | 1050344800 | 15350 | 15350 | 15350 | 15350 | 31 |
| 488 | 20241128 | 111600 | 1049868950 | 15280 | 15280 | 15280 | 15280 | 0 |
| 489 | 20241128 | 111500 | 1049868950 | 15280 | 15300 | 15300 | 15280 | 393 |
| 490 | 20241128 | 111400 | 1043860350 | 15300 | 15300 | 15300 | 15300 | 76 |
| 491 | 20241128 | 111300 | 1042697550 | 15300 | 15280 | 15300 | 15280 | 99 |
| 492 | 20241128 | 111200 | 1041183460 | 15280 | 15280 | 15280 | 15280 | 22 |
| 493 | 20241128 | 111100 | 1040847300 | 15280 | 15240 | 15280 | 15240 | 160 |
| 494 | 20241128 | 111000 | 1038408860 | 15240 | 15240 | 15240 | 15240 | 48 |
| 495 | 20241128 | 110900 | 1037677340 | 15240 | 15260 | 15260 | 15240 | 324 |
| 496 | 20241128 | 110800 | 1032735620 | 15260 | 15300 | 15300 | 15260 | 217 |
| 497 | 20241128 | 110700 | 1029423300 | 15300 | 15300 | 15300 | 15300 | 0 |
| 498 | 20241128 | 110600 | 1029423300 | 15300 | 15310 | 15310 | 15300 | 256 |
| 499 | 20241128 | 110500 | 1025504180 | 15310 | 15320 | 15320 | 15310 | 158 |
| 500 | 20241128 | 110400 | 1023084680 | 15320 | 15320 | 15320 | 15320 | 6 |
| 501 | 20241128 | 110300 | 1022992760 | 15350 | 15370 | 15370 | 15350 | 238 |
| 502 | 20241128 | 110200 | 1019334980 | 15380 | 15380 | 15380 | 15380 | 0 |
| 503 | 20241128 | 110100 | 1019334980 | 15380 | 15380 | 15380 | 15380 | 11 |
| 504 | 20241128 | 110000 | 1019165800 | 15320 | 15320 | 15320 | 15300 | 108 |
| 505 | 20241128 | 105900 | 1017511940 | 15300 | 15300 | 15300 | 15300 | 3 |
| 506 | 20241128 | 105800 | 1017466040 | 15300 | 15390 | 15390 | 15300 | 1348 |
| 507 | 20241128 | 105700 | 996814350 | 15390 | 15380 | 15390 | 15310 | 2538 |
| 508 | 20241128 | 105600 | 957920760 | 15330 | 15330 | 15330 | 15330 | 0 |
| 509 | 20241128 | 105500 | 957920760 | 15330 | 15320 | 15360 | 15320 | 384 |
| 510 | 20241128 | 105400 | 952034620 | 15310 | 15310 | 15310 | 15310 | 29 |
| 511 | 20241128 | 105300 | 951590630 | 15310 | 15310 | 15310 | 15310 | 220 |
| 512 | 20241128 | 105200 | 948222430 | 15330 | 15330 | 15330 | 15310 | 1176 |
| 513 | 20241128 | 105100 | 930211430 | 15350 | 15320 | 15350 | 15320 | 87 |
| 514 | 20241128 | 105000 | 928878230 | 15320 | 15350 | 15380 | 15320 | 245 |
| 515 | 20241128 | 104900 | 925123420 | 15320 | 15380 | 15390 | 15320 | 319 |
| 516 | 20241128 | 104800 | 920228910 | 15390 | 15330 | 15410 | 15330 | 96 |
| 517 | 20241128 | 104700 | 918752500 | 15320 | 15320 | 15320 | 15320 | 21 |
| 518 | 20241128 | 104600 | 918430780 | 15320 | 15270 | 15320 | 15270 | 583 |
| 519 | 20241128 | 104500 | 909514460 | 15260 | 15180 | 15260 | 15180 | 555 |
| 520 | 20241128 | 104400 | 901051560 | 15170 | 15170 | 15170 | 15170 | 0 |
| 521 | 20241128 | 104300 | 901051560 | 15170 | 15230 | 15230 | 15160 | 383 |
| 522 | 20241128 | 104200 | 895241890 | 15230 | 15230 | 15230 | 15230 | 0 |
| 523 | 20241128 | 104100 | 895241890 | 15230 | 15230 | 15230 | 15230 | 7 |
| 524 | 20241128 | 104000 | 895135280 | 15230 | 15230 | 15230 | 15230 | 5 |
| 525 | 20241128 | 103900 | 895059130 | 15250 | 15250 | 15250 | 15250 | 0 |
| 526 | 20241128 | 103800 | 895059130 | 15250 | 15250 | 15250 | 15250 | 0 |
| 527 | 20241128 | 103700 | 895059130 | 15250 | 15230 | 15250 | 15230 | 144 |
| 528 | 20241128 | 103600 | 892864850 | 15240 | 15240 | 15240 | 15240 | 3 |
| 529 | 20241128 | 103500 | 892819130 | 15250 | 15180 | 15250 | 15180 | 11 |
| 530 | 20241128 | 103400 | 892652080 | 15180 | 15180 | 15180 | 15170 | 372 |
| 531 | 20241128 | 103300 | 887007390 | 15170 | 15170 | 15200 | 15170 | 554 |
| 532 | 20241128 | 103200 | 878598490 | 15170 | 15250 | 15250 | 15170 | 992 |
| 533 | 20241128 | 103100 | 863518240 | 15250 | 15250 | 15250 | 15220 | 128 |
| 534 | 20241128 | 103000 | 861568350 | 15250 | 15220 | 15250 | 15220 | 176 |
| 535 | 20241128 | 102900 | 858889380 | 15210 | 15220 | 15220 | 15210 | 18 |
| 536 | 20241128 | 102800 | 858615450 | 15220 | 15210 | 15230 | 15200 | 270 |
| 537 | 20241128 | 102700 | 854505110 | 15210 | 15200 | 15210 | 15200 | 39 |
| 538 | 20241128 | 102600 | 853912110 | 15180 | 15200 | 15200 | 15180 | 71 |
| 539 | 20241128 | 102500 | 852833850 | 15200 | 15210 | 15210 | 15200 | 208 |
| 540 | 20241128 | 102400 | 849671370 | 15210 | 15210 | 15210 | 15210 | 61 |
| 541 | 20241128 | 102300 | 848743560 | 15180 | 15180 | 15180 | 15180 | 53 |
| 542 | 20241128 | 102200 | 847939020 | 15150 | 15320 | 15320 | 15150 | 2491 |
| 543 | 20241128 | 102100 | 810016600 | 15370 | 15370 | 15370 | 15370 | 55 |
| 544 | 20241128 | 102000 | 809171250 | 15370 | 15330 | 15370 | 15330 | 624 |
| 545 | 20241128 | 101900 | 799600930 | 15330 | 15370 | 15370 | 15330 | 263 |
| 546 | 20241128 | 101800 | 795562730 | 15370 | 15370 | 15370 | 15360 | 218 |
| 547 | 20241128 | 101700 | 792213090 | 15360 | 15440 | 15440 | 15360 | 621 |
| 548 | 20241128 | 101600 | 782672850 | 15440 | 15290 | 15440 | 15290 | 1469 |
| 549 | 20241128 | 101500 | 760152210 | 15290 | 15280 | 15290 | 15200 | 540 |
| 550 | 20241128 | 101400 | 751935310 | 15290 | 15320 | 15320 | 15230 | 1097 |
| 551 | 20241128 | 101300 | 735177050 | 15330 | 15360 | 15360 | 15330 | 517 |
| 552 | 20241128 | 101200 | 727243500 | 15360 | 15460 | 15470 | 15360 | 2361 |
| 553 | 20241128 | 101100 | 690847070 | 15460 | 15500 | 15500 | 15460 | 474 |
| 554 | 20241128 | 101000 | 683506120 | 15550 | 15610 | 15610 | 15470 | 1185 |
| 555 | 20241128 | 100900 | 665118820 | 15610 | 15630 | 15650 | 15520 | 1715 |
| 556 | 20241128 | 100800 | 638362170 | 15620 | 15570 | 15630 | 15510 | 2538 |
| 557 | 20241128 | 100700 | 598829280 | 15580 | 15700 | 15980 | 15410 | 7647 |
| 558 | 20241128 | 100600 | 478667220 | 15680 | 15690 | 15990 | 15630 | 4996 |
| 559 | 20241128 | 100500 | 399973190 | 15690 | 15460 | 15850 | 15450 | 8325 |
| 560 | 20241128 | 100400 | 269489460 | 15450 | 15470 | 15470 | 15350 | 1413 |
| 561 | 20241128 | 100300 | 247664400 | 15550 | 15600 | 15600 | 15470 | 999 |
| 562 | 20241128 | 100200 | 232127810 | 15500 | 15280 | 15600 | 15280 | 3297 |
| 563 | 20241128 | 100100 | 181199640 | 15270 | 15270 | 15270 | 15270 | 102 |
| 564 | 20241128 | 100000 | 179642100 | 15220 | 15220 | 15220 | 15220 | 11 |
| 565 | 20241128 | 095900 | 179474680 | 15220 | 15220 | 15220 | 15220 | 337 |
| 566 | 20241128 | 095800 | 174345540 | 15230 | 15340 | 15340 | 15200 | 384 |
| 567 | 20241128 | 095700 | 168479280 | 15380 | 15390 | 15400 | 15360 | 520 |
| 568 | 20241128 | 095600 | 160478560 | 15400 | 15290 | 15400 | 15290 | 2162 |
| 569 | 20241128 | 095500 | 127324440 | 15280 | 15190 | 15280 | 15190 | 277 |
| 570 | 20241128 | 095400 | 123104470 | 15180 | 15180 | 15180 | 15180 | 2 |
| 571 | 20241128 | 095300 | 123074110 | 15180 | 15180 | 15180 | 15180 | 72 |
| 572 | 20241128 | 095200 | 121981150 | 15180 | 15140 | 15180 | 15140 | 268 |
| 573 | 20241128 | 095100 | 117922710 | 15140 | 15080 | 15140 | 15080 | 462 |
| 574 | 20241128 | 095000 | 110938820 | 15080 | 15090 | 15090 | 15080 | 112 |
| 575 | 20241128 | 094900 | 109249230 | 15090 | 15090 | 15100 | 15080 | 1017 |
| 576 | 20241128 | 094800 | 93902880 | 15090 | 15090 | 15090 | 15090 | 0 |
| 577 | 20241128 | 094700 | 93902880 | 15090 | 15030 | 15090 | 15030 | 321 |
| 578 | 20241128 | 094600 | 89060310 | 15070 | 15070 | 15070 | 15070 | 4 |
| 579 | 20241128 | 094500 | 89000030 | 15030 | 15030 | 15030 | 15030 | 27 |
| 580 | 20241128 | 094400 | 88594220 | 14990 | 15040 | 15040 | 14990 | 593 |
| 581 | 20241128 | 094300 | 79687350 | 15040 | 15040 | 15040 | 15040 | 2 |
| 582 | 20241128 | 094200 | 79657270 | 14980 | 14990 | 14990 | 14980 | 4 |
| 583 | 20241128 | 094100 | 79597340 | 15000 | 15040 | 15040 | 15000 | 426 |
| 584 | 20241128 | 094000 | 73203170 | 15040 | 15040 | 15040 | 15040 | 4 |
| 585 | 20241128 | 093900 | 73143010 | 15010 | 15140 | 15140 | 15010 | 427 |
| 586 | 20241128 | 093800 | 66696740 | 15140 | 15140 | 15140 | 15140 | 5 |
| 587 | 20241128 | 093700 | 66621040 | 15130 | 15130 | 15130 | 15130 | 4 |
| 588 | 20241128 | 093600 | 66560520 | 15140 | 15140 | 15140 | 15140 | 15 |
| 589 | 20241128 | 093500 | 66333420 | 15130 | 15130 | 15130 | 15130 | 22 |
| 590 | 20241128 | 093400 | 66000560 | 15100 | 15100 | 15100 | 15100 | 6 |
| 591 | 20241128 | 093300 | 65909960 | 15120 | 15100 | 15120 | 15100 | 70 |
| 592 | 20241128 | 093200 | 64851680 | 15100 | 15100 | 15100 | 15100 | 0 |
| 593 | 20241128 | 093100 | 64851680 | 15100 | 15110 | 15120 | 15100 | 61 |
| 594 | 20241128 | 093000 | 63929480 | 15100 | 15100 | 15100 | 15100 | 146 |
| 595 | 20241128 | 092900 | 61724880 | 15100 | 15110 | 15110 | 15100 | 15 |
| 596 | 20241128 | 092800 | 61498350 | 15120 | 15120 | 15120 | 15120 | 5 |
| 597 | 20241128 | 092700 | 61422750 | 15090 | 15080 | 15090 | 15080 | 229 |
| 598 | 20241128 | 092600 | 57967220 | 15090 | 15090 | 15090 | 15090 | 0 |
| 599 | 20241128 | 092500 | 57967220 | 15090 | 15070 | 15090 | 15070 | 18 |
| 600 | 20241128 | 092400 | 57695810 | 15050 | 15040 | 15050 | 15040 | 118 |
| 601 | 20241128 | 092300 | 55920780 | 15040 | 14980 | 15040 | 14980 | 79 |
| 602 | 20241128 | 092200 | 54734010 | 15040 | 14980 | 15040 | 14980 | 12 |
| 603 | 20241128 | 092100 | 54554190 | 14980 | 14980 | 14980 | 14980 | 21 |
| 604 | 20241128 | 092000 | 54239610 | 14980 | 14980 | 14980 | 14980 | 3 |
| 605 | 20241128 | 091900 | 54194670 | 14860 | 14980 | 14980 | 14860 | 331 |
| 606 | 20241128 | 091800 | 49268140 | 15050 | 15000 | 15050 | 14980 | 150 |
| 607 | 20241128 | 091700 | 47020640 | 14980 | 15010 | 15010 | 14980 | 26 |
| 608 | 20241128 | 091600 | 46630810 | 15010 | 15020 | 15020 | 15000 | 154 |
| 609 | 20241128 | 091500 | 44319340 | 15010 | 14990 | 15010 | 14990 | 187 |
| 610 | 20241128 | 091400 | 41513210 | 14990 | 14930 | 14990 | 14920 | 445 |
| 611 | 20241128 | 091300 | 34867390 | 14930 | 14920 | 14930 | 14920 | 106 |
| 612 | 20241128 | 091200 | 33284830 | 14930 | 14930 | 14930 | 14930 | 6 |
| 613 | 20241128 | 091100 | 33195250 | 14850 | 14850 | 14850 | 14850 | 4 |
| 614 | 20241128 | 091000 | 33135850 | 14850 | 14840 | 14850 | 14840 | 37 |
| 615 | 20241128 | 090900 | 32586650 | 14840 | 14910 | 14910 | 14840 | 694 |
| 616 | 20241128 | 090800 | 22277360 | 14910 | 14920 | 14920 | 14910 | 94 |
| 617 | 20241128 | 090700 | 20875060 | 14920 | 14940 | 14940 | 14920 | 46 |
| 618 | 20241128 | 090600 | 20188720 | 14910 | 15000 | 15000 | 14910 | 27 |
| 619 | 20241128 | 090500 | 19786060 | 14910 | 14910 | 14910 | 14910 | 111 |
| 620 | 20241128 | 090400 | 18131050 | 14910 | 14910 | 14910 | 14910 | 83 |
| 621 | 20241128 | 090300 | 16893520 | 14910 | 14910 | 15010 | 14910 | 313 |
| 622 | 20241128 | 090200 | 12226590 | 14910 | 15000 | 15000 | 14910 | 212 |
| 623 | 20241128 | 090100 | 9054240 | 15020 | 15030 | 15030 | 15020 | 452 |
| 624 | 20241128 | 090000 | 2265000 | 15000 | 15000 | 15000 | 15000 | 151 |