31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241128 | 193100 | 2633581740 | 2875 | 2875 | 2875 | 2875 | 17026 |
| 3 | 20241128 | 193000 | 2633581740 | 2875 | 2875 | 2875 | 2875 | 0 |
| 4 | 20241128 | 192900 | 2633581740 | 2875 | 2875 | 2875 | 2875 | 0 |
| 5 | 20241128 | 192800 | 2633581740 | 2875 | 2875 | 2875 | 2875 | 0 |
| 6 | 20241128 | 192700 | 2633581740 | 2875 | 2875 | 2875 | 2875 | 0 |
| 7 | 20241128 | 192600 | 2633581740 | 2875 | 2875 | 2875 | 2875 | 0 |
| 8 | 20241128 | 192500 | 2633581740 | 2875 | 2875 | 2875 | 2875 | 0 |
| 9 | 20241128 | 192400 | 2633581740 | 2875 | 2875 | 2875 | 2875 | 0 |
| 10 | 20241128 | 192300 | 2633581740 | 2875 | 2875 | 2875 | 2875 | 0 |
| 11 | 20241128 | 192200 | 2633581740 | 2875 | 2875 | 2875 | 2875 | 0 |
| 12 | 20241128 | 192100 | 2633581740 | 2875 | 2875 | 2875 | 2875 | 0 |
| 13 | 20241128 | 192000 | 2633581740 | 2875 | 2875 | 2875 | 2875 | 0 |
| 14 | 20241128 | 191900 | 2633581740 | 2875 | 2875 | 2875 | 2875 | 0 |
| 15 | 20241128 | 191800 | 2633581740 | 2875 | 2875 | 2875 | 2875 | 0 |
| 16 | 20241128 | 191700 | 2633581740 | 2875 | 2875 | 2875 | 2875 | 0 |
| 17 | 20241128 | 191600 | 2633581740 | 2875 | 2875 | 2875 | 2875 | 0 |
| 18 | 20241128 | 191500 | 2633581740 | 2875 | 2875 | 2875 | 2875 | 0 |
| 19 | 20241128 | 191400 | 2633581740 | 2875 | 2875 | 2875 | 2875 | 0 |
| 20 | 20241128 | 191300 | 2633581740 | 2875 | 2875 | 2875 | 2875 | 0 |
| 21 | 20241128 | 191200 | 2633581740 | 2875 | 2875 | 2875 | 2875 | 0 |
| 22 | 20241128 | 191100 | 2633581740 | 2875 | 2875 | 2875 | 2875 | 0 |
| 23 | 20241128 | 191000 | 2633581740 | 2875 | 2875 | 2875 | 2875 | 0 |
| 24 | 20241128 | 190900 | 2633581740 | 2875 | 2875 | 2875 | 2875 | 0 |
| 25 | 20241128 | 190800 | 2633581740 | 2875 | 2875 | 2875 | 2875 | 0 |
| 26 | 20241128 | 190700 | 2633581740 | 2875 | 2875 | 2875 | 2875 | 0 |
| 27 | 20241128 | 190600 | 2633581740 | 2875 | 2875 | 2875 | 2875 | 0 |
| 28 | 20241128 | 190500 | 2633581740 | 2875 | 2875 | 2875 | 2875 | 0 |
| 29 | 20241128 | 190400 | 2633581740 | 2875 | 2875 | 2875 | 2875 | 0 |
| 30 | 20241128 | 190300 | 2633581740 | 2875 | 2875 | 2875 | 2875 | 0 |
| 31 | 20241128 | 190200 | 2633581740 | 2875 | 2875 | 2875 | 2875 | 0 |
| 32 | 20241128 | 190100 | 2633581740 | 2875 | 2875 | 2875 | 2875 | 17026 |
| 33 | 20241128 | 190000 | 2633581740 | 2875 | 2875 | 2875 | 2875 | 0 |
| 34 | 20241128 | 185900 | 2633581740 | 2875 | 2875 | 2875 | 2875 | 0 |
| 35 | 20241128 | 185800 | 2633581740 | 2875 | 2875 | 2875 | 2875 | 0 |
| 36 | 20241128 | 185700 | 2633581740 | 2875 | 2875 | 2875 | 2875 | 0 |
| 37 | 20241128 | 185600 | 2633581740 | 2875 | 2875 | 2875 | 2875 | 0 |
| 38 | 20241128 | 185500 | 2633581740 | 2875 | 2875 | 2875 | 2875 | 0 |
| 39 | 20241128 | 185400 | 2633581740 | 2875 | 2875 | 2875 | 2875 | 0 |
| 40 | 20241128 | 185300 | 2633581740 | 2875 | 2875 | 2875 | 2875 | 0 |
| 41 | 20241128 | 185200 | 2633581740 | 2875 | 2875 | 2875 | 2875 | 0 |
| 42 | 20241128 | 185100 | 2633581740 | 2875 | 2875 | 2875 | 2875 | 0 |
| 43 | 20241128 | 185000 | 2633581740 | 2875 | 2875 | 2875 | 2875 | 0 |
| 44 | 20241128 | 184900 | 2633581740 | 2875 | 2875 | 2875 | 2875 | 0 |
| 45 | 20241128 | 184800 | 2633581740 | 2875 | 2875 | 2875 | 2875 | 0 |
| 46 | 20241128 | 184700 | 2633581740 | 2875 | 2875 | 2875 | 2875 | 0 |
| 47 | 20241128 | 184600 | 2633581740 | 2875 | 2875 | 2875 | 2875 | 0 |
| 48 | 20241128 | 184500 | 2633581740 | 2875 | 2875 | 2875 | 2875 | 0 |
| 49 | 20241128 | 184400 | 2633581740 | 2875 | 2875 | 2875 | 2875 | 0 |
| 50 | 20241128 | 184300 | 2633581740 | 2875 | 2875 | 2875 | 2875 | 0 |
| 51 | 20241128 | 184200 | 2633581740 | 2875 | 2875 | 2875 | 2875 | 0 |
| 52 | 20241128 | 184100 | 2633581740 | 2875 | 2875 | 2875 | 2875 | 0 |
| 53 | 20241128 | 184000 | 2633581740 | 2875 | 2875 | 2875 | 2875 | 0 |
| 54 | 20241128 | 183900 | 2633581740 | 2875 | 2875 | 2875 | 2875 | 0 |
| 55 | 20241128 | 183800 | 2633581740 | 2875 | 2875 | 2875 | 2875 | 0 |
| 56 | 20241128 | 183700 | 2633581740 | 2875 | 2875 | 2875 | 2875 | 0 |
| 57 | 20241128 | 183600 | 2633581740 | 2875 | 2875 | 2875 | 2875 | 0 |
| 58 | 20241128 | 183500 | 2633581740 | 2875 | 2875 | 2875 | 2875 | 0 |
| 59 | 20241128 | 183400 | 2633581740 | 2875 | 2875 | 2875 | 2875 | 0 |
| 60 | 20241128 | 183300 | 2633581740 | 2875 | 2875 | 2875 | 2875 | 0 |
| 61 | 20241128 | 183200 | 2633581740 | 2875 | 2875 | 2875 | 2875 | 0 |
| 62 | 20241128 | 183100 | 2633581740 | 2875 | 2875 | 2875 | 2875 | 17026 |
| 63 | 20241128 | 183000 | 2633581740 | 2875 | 2875 | 2875 | 2875 | 0 |
| 64 | 20241128 | 182900 | 2633581740 | 2875 | 2875 | 2875 | 2875 | 0 |
| 65 | 20241128 | 182800 | 2633581740 | 2875 | 2875 | 2875 | 2875 | 0 |
| 66 | 20241128 | 182700 | 2633581740 | 2875 | 2875 | 2875 | 2875 | 0 |
| 67 | 20241128 | 182600 | 2633581740 | 2875 | 2875 | 2875 | 2875 | 0 |
| 68 | 20241128 | 182500 | 2633581740 | 2875 | 2875 | 2875 | 2875 | 0 |
| 69 | 20241128 | 182400 | 2633581740 | 2875 | 2875 | 2875 | 2875 | 0 |
| 70 | 20241128 | 182300 | 2633581740 | 2875 | 2875 | 2875 | 2875 | 0 |
| 71 | 20241128 | 182200 | 2633581740 | 2875 | 2875 | 2875 | 2875 | 0 |
| 72 | 20241128 | 182100 | 2633581740 | 2875 | 2875 | 2875 | 2875 | 0 |
| 73 | 20241128 | 182000 | 2633581740 | 2875 | 2875 | 2875 | 2875 | 0 |
| 74 | 20241128 | 181900 | 2633581740 | 2875 | 2875 | 2875 | 2875 | 0 |
| 75 | 20241128 | 181800 | 2633581740 | 2875 | 2875 | 2875 | 2875 | 0 |
| 76 | 20241128 | 181700 | 2633581740 | 2875 | 2875 | 2875 | 2875 | 0 |
| 77 | 20241128 | 181600 | 2633581740 | 2875 | 2875 | 2875 | 2875 | 0 |
| 78 | 20241128 | 181500 | 2633581740 | 2875 | 2875 | 2875 | 2875 | 0 |
| 79 | 20241128 | 181400 | 2633581740 | 2875 | 2875 | 2875 | 2875 | 0 |
| 80 | 20241128 | 181300 | 2633581740 | 2875 | 2875 | 2875 | 2875 | 0 |
| 81 | 20241128 | 181200 | 2633581740 | 2875 | 2875 | 2875 | 2875 | 0 |
| 82 | 20241128 | 181100 | 2633581740 | 2875 | 2875 | 2875 | 2875 | 0 |
| 83 | 20241128 | 181000 | 2633581740 | 2875 | 2875 | 2875 | 2875 | 0 |
| 84 | 20241128 | 180900 | 2633581740 | 2875 | 2875 | 2875 | 2875 | 0 |
| 85 | 20241128 | 180800 | 2633581740 | 2875 | 2875 | 2875 | 2875 | 0 |
| 86 | 20241128 | 180700 | 2633581740 | 2875 | 2875 | 2875 | 2875 | 0 |
| 87 | 20241128 | 180600 | 2633581740 | 2875 | 2875 | 2875 | 2875 | 0 |
| 88 | 20241128 | 180500 | 2633581740 | 2875 | 2875 | 2875 | 2875 | 0 |
| 89 | 20241128 | 180400 | 2633581740 | 2875 | 2875 | 2875 | 2875 | 0 |
| 90 | 20241128 | 180300 | 2633581740 | 2875 | 2875 | 2875 | 2875 | 0 |
| 91 | 20241128 | 180200 | 2633581740 | 2875 | 2875 | 2875 | 2875 | 0 |
| 92 | 20241128 | 180100 | 2633581740 | 2875 | 2875 | 2875 | 2875 | 17026 |
| 93 | 20241128 | 180000 | 2633581740 | 2875 | 2875 | 2875 | 2875 | 0 |
| 94 | 20241128 | 175900 | 2633581740 | 2875 | 2875 | 2875 | 2875 | 0 |
| 95 | 20241128 | 175800 | 2633581740 | 2875 | 2875 | 2875 | 2875 | 0 |
| 96 | 20241128 | 175700 | 2633581740 | 2875 | 2875 | 2875 | 2875 | 0 |
| 97 | 20241128 | 175600 | 2633581740 | 2875 | 2875 | 2875 | 2875 | 0 |
| 98 | 20241128 | 175500 | 2633581740 | 2875 | 2875 | 2875 | 2875 | 0 |
| 99 | 20241128 | 175400 | 2633581740 | 2875 | 2875 | 2875 | 2875 | 0 |
| 100 | 20241128 | 175300 | 2633581740 | 2875 | 2875 | 2875 | 2875 | 0 |
| 101 | 20241128 | 175200 | 2633581740 | 2875 | 2875 | 2875 | 2875 | 0 |
| 102 | 20241128 | 175100 | 2633581740 | 2875 | 2875 | 2875 | 2875 | 0 |
| 103 | 20241128 | 175000 | 2633581740 | 2875 | 2875 | 2875 | 2875 | 0 |
| 104 | 20241128 | 174900 | 2633581740 | 2875 | 2875 | 2875 | 2875 | 0 |
| 105 | 20241128 | 174800 | 2633581740 | 2875 | 2875 | 2875 | 2875 | 0 |
| 106 | 20241128 | 174700 | 2633581740 | 2875 | 2875 | 2875 | 2875 | 0 |
| 107 | 20241128 | 174600 | 2633581740 | 2875 | 2875 | 2875 | 2875 | 0 |
| 108 | 20241128 | 174500 | 2633581740 | 2875 | 2875 | 2875 | 2875 | 0 |
| 109 | 20241128 | 174400 | 2633581740 | 2875 | 2875 | 2875 | 2875 | 0 |
| 110 | 20241128 | 174300 | 2633581740 | 2875 | 2875 | 2875 | 2875 | 0 |
| 111 | 20241128 | 174200 | 2633581740 | 2875 | 2875 | 2875 | 2875 | 0 |
| 112 | 20241128 | 174100 | 2633581740 | 2875 | 2875 | 2875 | 2875 | 0 |
| 113 | 20241128 | 174000 | 2633581740 | 2875 | 2875 | 2875 | 2875 | 0 |
| 114 | 20241128 | 173900 | 2633581740 | 2875 | 2875 | 2875 | 2875 | 0 |
| 115 | 20241128 | 173800 | 2633581740 | 2875 | 2875 | 2875 | 2875 | 0 |
| 116 | 20241128 | 173700 | 2633581740 | 2875 | 2875 | 2875 | 2875 | 0 |
| 117 | 20241128 | 173600 | 2633581740 | 2875 | 2875 | 2875 | 2875 | 0 |
| 118 | 20241128 | 173500 | 2633581740 | 2875 | 2875 | 2875 | 2875 | 0 |
| 119 | 20241128 | 173400 | 2633581740 | 2875 | 2875 | 2875 | 2875 | 0 |
| 120 | 20241128 | 173300 | 2633581740 | 2875 | 2875 | 2875 | 2875 | 0 |
| 121 | 20241128 | 173200 | 2633581740 | 2875 | 2875 | 2875 | 2875 | 0 |
| 122 | 20241128 | 173100 | 2633581740 | 2875 | 2875 | 2875 | 2875 | 17026 |
| 123 | 20241128 | 173000 | 2633581740 | 2875 | 2875 | 2875 | 2875 | 0 |
| 124 | 20241128 | 172900 | 2633581740 | 2875 | 2875 | 2875 | 2875 | 0 |
| 125 | 20241128 | 172800 | 2633581740 | 2875 | 2875 | 2875 | 2875 | 0 |
| 126 | 20241128 | 172700 | 2633581740 | 2875 | 2875 | 2875 | 2875 | 0 |
| 127 | 20241128 | 172600 | 2633581740 | 2875 | 2875 | 2875 | 2875 | 0 |
| 128 | 20241128 | 172500 | 2633581740 | 2875 | 2875 | 2875 | 2875 | 0 |
| 129 | 20241128 | 172400 | 2633581740 | 2875 | 2875 | 2875 | 2875 | 0 |
| 130 | 20241128 | 172300 | 2633581740 | 2875 | 2875 | 2875 | 2875 | 0 |
| 131 | 20241128 | 172200 | 2633581740 | 2875 | 2875 | 2875 | 2875 | 0 |
| 132 | 20241128 | 172100 | 2633581740 | 2875 | 2875 | 2875 | 2875 | 0 |
| 133 | 20241128 | 172000 | 2633581740 | 2875 | 2875 | 2875 | 2875 | 0 |
| 134 | 20241128 | 171900 | 2633581740 | 2875 | 2875 | 2875 | 2875 | 0 |
| 135 | 20241128 | 171800 | 2633581740 | 2875 | 2875 | 2875 | 2875 | 0 |
| 136 | 20241128 | 171700 | 2633581740 | 2875 | 2875 | 2875 | 2875 | 0 |
| 137 | 20241128 | 171600 | 2633581740 | 2875 | 2875 | 2875 | 2875 | 0 |
| 138 | 20241128 | 171500 | 2633581740 | 2875 | 2875 | 2875 | 2875 | 0 |
| 139 | 20241128 | 171400 | 2633581740 | 2875 | 2875 | 2875 | 2875 | 0 |
| 140 | 20241128 | 171300 | 2633581740 | 2875 | 2875 | 2875 | 2875 | 0 |
| 141 | 20241128 | 171200 | 2633581740 | 2875 | 2875 | 2875 | 2875 | 0 |
| 142 | 20241128 | 171100 | 2633581740 | 2875 | 2875 | 2875 | 2875 | 0 |
| 143 | 20241128 | 171000 | 2633581740 | 2875 | 2875 | 2875 | 2875 | 0 |
| 144 | 20241128 | 170900 | 2633581740 | 2875 | 2875 | 2875 | 2875 | 0 |
| 145 | 20241128 | 170800 | 2633581740 | 2875 | 2875 | 2875 | 2875 | 0 |
| 146 | 20241128 | 170700 | 2633581740 | 2875 | 2875 | 2875 | 2875 | 0 |
| 147 | 20241128 | 170600 | 2633581740 | 2875 | 2875 | 2875 | 2875 | 0 |
| 148 | 20241128 | 170500 | 2633581740 | 2875 | 2875 | 2875 | 2875 | 0 |
| 149 | 20241128 | 170400 | 2633581740 | 2875 | 2875 | 2875 | 2875 | 0 |
| 150 | 20241128 | 170300 | 2633581740 | 2875 | 2875 | 2875 | 2875 | 0 |
| 151 | 20241128 | 170200 | 2633581740 | 2875 | 2875 | 2875 | 2875 | 0 |
| 152 | 20241128 | 170100 | 2633581740 | 2875 | 2875 | 2875 | 2875 | 17026 |
| 153 | 20241128 | 170000 | 2633581740 | 2875 | 2875 | 2875 | 2875 | 0 |
| 154 | 20241128 | 165900 | 2633581740 | 2875 | 2875 | 2875 | 2875 | 0 |
| 155 | 20241128 | 165800 | 2633581740 | 2875 | 2875 | 2875 | 2875 | 0 |
| 156 | 20241128 | 165700 | 2633581740 | 2875 | 2875 | 2875 | 2875 | 0 |
| 157 | 20241128 | 165600 | 2633581740 | 2875 | 2875 | 2875 | 2875 | 0 |
| 158 | 20241128 | 165500 | 2633581740 | 2875 | 2875 | 2875 | 2875 | 0 |
| 159 | 20241128 | 165400 | 2633581740 | 2875 | 2875 | 2875 | 2875 | 0 |
| 160 | 20241128 | 165300 | 2633581740 | 2875 | 2875 | 2875 | 2875 | 0 |
| 161 | 20241128 | 165200 | 2633581740 | 2875 | 2875 | 2875 | 2875 | 0 |
| 162 | 20241128 | 165100 | 2633581740 | 2875 | 2875 | 2875 | 2875 | 0 |
| 163 | 20241128 | 165000 | 2633581740 | 2875 | 2875 | 2875 | 2875 | 0 |
| 164 | 20241128 | 164900 | 2633581740 | 2875 | 2875 | 2875 | 2875 | 0 |
| 165 | 20241128 | 164800 | 2633581740 | 2875 | 2875 | 2875 | 2875 | 0 |
| 166 | 20241128 | 164700 | 2633581740 | 2875 | 2875 | 2875 | 2875 | 0 |
| 167 | 20241128 | 164600 | 2633581740 | 2875 | 2875 | 2875 | 2875 | 0 |
| 168 | 20241128 | 164500 | 2633581740 | 2875 | 2875 | 2875 | 2875 | 0 |
| 169 | 20241128 | 164400 | 2633581740 | 2875 | 2875 | 2875 | 2875 | 0 |
| 170 | 20241128 | 164300 | 2633581740 | 2875 | 2875 | 2875 | 2875 | 0 |
| 171 | 20241128 | 164200 | 2633581740 | 2875 | 2875 | 2875 | 2875 | 0 |
| 172 | 20241128 | 164100 | 2633581740 | 2875 | 2875 | 2875 | 2875 | 0 |
| 173 | 20241128 | 164000 | 2633581740 | 2875 | 2875 | 2875 | 2875 | 0 |
| 174 | 20241128 | 163900 | 2633581740 | 2875 | 2875 | 2875 | 2875 | 0 |
| 175 | 20241128 | 163800 | 2633581740 | 2875 | 2875 | 2875 | 2875 | 0 |
| 176 | 20241128 | 163700 | 2633581740 | 2875 | 2875 | 2875 | 2875 | 0 |
| 177 | 20241128 | 163600 | 2633581740 | 2875 | 2875 | 2875 | 2875 | 0 |
| 178 | 20241128 | 163500 | 2633581740 | 2875 | 2875 | 2875 | 2875 | 0 |
| 179 | 20241128 | 163400 | 2633581740 | 2875 | 2875 | 2875 | 2875 | 0 |
| 180 | 20241128 | 163300 | 2633581740 | 2875 | 2875 | 2875 | 2875 | 0 |
| 181 | 20241128 | 163200 | 2633581740 | 2875 | 2875 | 2875 | 2875 | 0 |
| 182 | 20241128 | 163100 | 2633581740 | 2875 | 2875 | 2875 | 2875 | 17026 |
| 183 | 20241128 | 163000 | 2633581740 | 2875 | 2875 | 2875 | 2875 | 0 |
| 184 | 20241128 | 162900 | 2633581740 | 2875 | 2875 | 2875 | 2875 | 0 |
| 185 | 20241128 | 162800 | 2633581740 | 2875 | 2875 | 2875 | 2875 | 0 |
| 186 | 20241128 | 162700 | 2633581740 | 2875 | 2875 | 2875 | 2875 | 0 |
| 187 | 20241128 | 162600 | 2633581740 | 2875 | 2875 | 2875 | 2875 | 0 |
| 188 | 20241128 | 162500 | 2633581740 | 2875 | 2875 | 2875 | 2875 | 0 |
| 189 | 20241128 | 162400 | 2633581740 | 2875 | 2875 | 2875 | 2875 | 0 |
| 190 | 20241128 | 162300 | 2633581740 | 2875 | 2875 | 2875 | 2875 | 0 |
| 191 | 20241128 | 162200 | 2633581740 | 2875 | 2875 | 2875 | 2875 | 0 |
| 192 | 20241128 | 162100 | 2633581740 | 2875 | 2875 | 2875 | 2875 | 0 |
| 193 | 20241128 | 162000 | 2633581740 | 2875 | 2875 | 2875 | 2875 | 0 |
| 194 | 20241128 | 161900 | 2633581740 | 2875 | 2875 | 2875 | 2875 | 0 |
| 195 | 20241128 | 161800 | 2633581740 | 2875 | 2875 | 2875 | 2875 | 0 |
| 196 | 20241128 | 161700 | 2633581740 | 2875 | 2875 | 2875 | 2875 | 0 |
| 197 | 20241128 | 161600 | 2633581740 | 2875 | 2875 | 2875 | 2875 | 0 |
| 198 | 20241128 | 161500 | 2633581740 | 2875 | 2875 | 2875 | 2875 | 0 |
| 199 | 20241128 | 161400 | 2633581740 | 2875 | 2875 | 2875 | 2875 | 0 |
| 200 | 20241128 | 161300 | 2633581740 | 2875 | 2875 | 2875 | 2875 | 0 |
| 201 | 20241128 | 161200 | 2633581740 | 2875 | 2875 | 2875 | 2875 | 0 |
| 202 | 20241128 | 161100 | 2633581740 | 2875 | 2875 | 2875 | 2875 | 0 |
| 203 | 20241128 | 161000 | 2633581740 | 2875 | 2875 | 2875 | 2875 | 0 |
| 204 | 20241128 | 160900 | 2633581740 | 2875 | 2875 | 2875 | 2875 | 0 |
| 205 | 20241128 | 160800 | 2633581740 | 2875 | 2875 | 2875 | 2875 | 0 |
| 206 | 20241128 | 160700 | 2633581740 | 2875 | 2875 | 2875 | 2875 | 0 |
| 207 | 20241128 | 160600 | 2633581740 | 2875 | 2875 | 2875 | 2875 | 0 |
| 208 | 20241128 | 160500 | 2633581740 | 2875 | 2875 | 2875 | 2875 | 0 |
| 209 | 20241128 | 160400 | 2633581740 | 2875 | 2875 | 2875 | 2875 | 0 |
| 210 | 20241128 | 160300 | 2633581740 | 2875 | 2875 | 2875 | 2875 | 0 |
| 211 | 20241128 | 160200 | 2633581740 | 2875 | 2875 | 2875 | 2875 | 0 |
| 212 | 20241128 | 160100 | 2633581740 | 2875 | 2875 | 2875 | 2875 | 17026 |
| 213 | 20241128 | 160000 | 2633581740 | 2875 | 2875 | 2875 | 2875 | 0 |
| 214 | 20241128 | 155900 | 2633581740 | 2875 | 2875 | 2875 | 2875 | 0 |
| 215 | 20241128 | 155800 | 2633581740 | 2875 | 2875 | 2875 | 2875 | 0 |
| 216 | 20241128 | 155700 | 2633581740 | 2875 | 2875 | 2875 | 2875 | 0 |
| 217 | 20241128 | 155600 | 2633581740 | 2875 | 2875 | 2875 | 2875 | 0 |
| 218 | 20241128 | 155500 | 2633581740 | 2875 | 2875 | 2875 | 2875 | 0 |
| 219 | 20241128 | 155400 | 2633581740 | 2875 | 2875 | 2875 | 2875 | 0 |
| 220 | 20241128 | 155300 | 2633581740 | 2875 | 2875 | 2875 | 2875 | 0 |
| 221 | 20241128 | 155200 | 2633581740 | 2875 | 2875 | 2875 | 2875 | 0 |
| 222 | 20241128 | 155100 | 2633581740 | 2875 | 2875 | 2875 | 2875 | 0 |
| 223 | 20241128 | 155000 | 2633581740 | 2875 | 2875 | 2875 | 2875 | 0 |
| 224 | 20241128 | 154900 | 2633581740 | 2875 | 2875 | 2875 | 2875 | 0 |
| 225 | 20241128 | 154800 | 2633581740 | 2875 | 2875 | 2875 | 2875 | 0 |
| 226 | 20241128 | 154700 | 2633581740 | 2875 | 2875 | 2875 | 2875 | 0 |
| 227 | 20241128 | 154600 | 2633581740 | 2875 | 2875 | 2875 | 2875 | 0 |
| 228 | 20241128 | 154500 | 2633581740 | 2875 | 2875 | 2875 | 2875 | 0 |
| 229 | 20241128 | 154400 | 2633581740 | 2875 | 2875 | 2875 | 2875 | 0 |
| 230 | 20241128 | 154300 | 2633581740 | 2875 | 2875 | 2875 | 2875 | 0 |
| 231 | 20241128 | 154200 | 2633581740 | 2875 | 2875 | 2875 | 2875 | 0 |
| 232 | 20241128 | 154100 | 2633581740 | 2875 | 2875 | 2875 | 2875 | 0 |
| 233 | 20241128 | 154000 | 2633581740 | 2875 | 2875 | 2875 | 2875 | 0 |
| 234 | 20241128 | 153900 | 2633581740 | 2875 | 2875 | 2875 | 2875 | 0 |
| 235 | 20241128 | 153800 | 2633581740 | 2875 | 2875 | 2875 | 2875 | 0 |
| 236 | 20241128 | 153700 | 2633581740 | 2875 | 2875 | 2875 | 2875 | 0 |
| 237 | 20241128 | 153600 | 2633581740 | 2875 | 2875 | 2875 | 2875 | 0 |
| 238 | 20241128 | 153500 | 2633581740 | 2875 | 2875 | 2875 | 2875 | 0 |
| 239 | 20241128 | 153400 | 2633581740 | 2875 | 2875 | 2875 | 2875 | 0 |
| 240 | 20241128 | 153300 | 2633581740 | 2875 | 2875 | 2875 | 2875 | 0 |
| 241 | 20241128 | 153200 | 2633581740 | 2875 | 2875 | 2875 | 2875 | 0 |
| 242 | 20241128 | 153100 | 2633581740 | 2875 | 2875 | 2875 | 2875 | 17026 |
| 243 | 20241128 | 153000 | 2633581740 | 2875 | 2875 | 2875 | 2875 | 17026 |
| 244 | 20241128 | 152900 | 2584631990 | 2870 | 2870 | 2870 | 2870 | 0 |
| 245 | 20241128 | 152800 | 2584631990 | 2870 | 2870 | 2870 | 2870 | 0 |
| 246 | 20241128 | 152700 | 2584631990 | 2870 | 2870 | 2870 | 2870 | 0 |
| 247 | 20241128 | 152600 | 2584631990 | 2870 | 2870 | 2870 | 2870 | 0 |
| 248 | 20241128 | 152500 | 2584631990 | 2870 | 2870 | 2870 | 2870 | 0 |
| 249 | 20241128 | 152400 | 2584631990 | 2870 | 2870 | 2870 | 2870 | 0 |
| 250 | 20241128 | 152300 | 2584631990 | 2870 | 2870 | 2870 | 2870 | 0 |
| 251 | 20241128 | 152200 | 2584631990 | 2870 | 2870 | 2870 | 2870 | 0 |
| 252 | 20241128 | 152100 | 2584631990 | 2870 | 2870 | 2870 | 2870 | 0 |
| 253 | 20241128 | 152000 | 2584631990 | 2870 | 2870 | 2870 | 2870 | 0 |
| 254 | 20241128 | 151900 | 2584631990 | 2870 | 2875 | 2875 | 2865 | 2374 |
| 255 | 20241128 | 151800 | 2577816375 | 2870 | 2870 | 2875 | 2865 | 2657 |
| 256 | 20241128 | 151700 | 2570196980 | 2870 | 2870 | 2875 | 2870 | 1021 |
| 257 | 20241128 | 151600 | 2567266650 | 2870 | 2870 | 2875 | 2870 | 5894 |
| 258 | 20241128 | 151500 | 2550350865 | 2875 | 2875 | 2880 | 2875 | 738 |
| 259 | 20241128 | 151400 | 2548229105 | 2875 | 2870 | 2875 | 2870 | 3920 |
| 260 | 20241128 | 151300 | 2536964715 | 2875 | 2875 | 2875 | 2870 | 326 |
| 261 | 20241128 | 151200 | 2536029065 | 2870 | 2870 | 2875 | 2870 | 382 |
| 262 | 20241128 | 151100 | 2534932715 | 2875 | 2870 | 2875 | 2870 | 340 |
| 263 | 20241128 | 151000 | 2533956910 | 2875 | 2870 | 2875 | 2870 | 7 |
| 264 | 20241128 | 150900 | 2533936815 | 2875 | 2875 | 2875 | 2870 | 1350 |
| 265 | 20241128 | 150800 | 2530056565 | 2875 | 2875 | 2875 | 2875 | 0 |
| 266 | 20241128 | 150700 | 2530056565 | 2875 | 2880 | 2885 | 2875 | 3656 |
| 267 | 20241128 | 150600 | 2519535285 | 2885 | 2885 | 2885 | 2885 | 57 |
| 268 | 20241128 | 150500 | 2519370840 | 2880 | 2880 | 2885 | 2880 | 961 |
| 269 | 20241128 | 150400 | 2516603155 | 2880 | 2880 | 2880 | 2880 | 0 |
| 270 | 20241128 | 150300 | 2516603155 | 2880 | 2875 | 2880 | 2875 | 244 |
| 271 | 20241128 | 150200 | 2515901650 | 2880 | 2875 | 2880 | 2870 | 451 |
| 272 | 20241128 | 150100 | 2514607235 | 2880 | 2880 | 2880 | 2880 | 104 |
| 273 | 20241128 | 150000 | 2514307715 | 2870 | 2880 | 2880 | 2870 | 1849 |
| 274 | 20241128 | 145900 | 2508984515 | 2880 | 2880 | 2880 | 2870 | 1891 |
| 275 | 20241128 | 145800 | 2503546050 | 2885 | 2885 | 2885 | 2880 | 84 |
| 276 | 20241128 | 145700 | 2503304000 | 2885 | 2880 | 2885 | 2880 | 690 |
| 277 | 20241128 | 145600 | 2501316795 | 2880 | 2880 | 2880 | 2870 | 45 |
| 278 | 20241128 | 145500 | 2501187535 | 2880 | 2880 | 2880 | 2880 | 1034 |
| 279 | 20241128 | 145400 | 2498209615 | 2880 | 2880 | 2880 | 2865 | 2865 |
| 280 | 20241128 | 145300 | 2489999770 | 2880 | 2880 | 2880 | 2865 | 5239 |
| 281 | 20241128 | 145200 | 2474963490 | 2880 | 2880 | 2880 | 2880 | 51 |
| 282 | 20241128 | 145100 | 2474816610 | 2875 | 2870 | 2880 | 2870 | 2011 |
| 283 | 20241128 | 145000 | 2469044980 | 2870 | 2875 | 2875 | 2870 | 2328 |
| 284 | 20241128 | 144900 | 2462360085 | 2880 | 2875 | 2880 | 2875 | 466 |
| 285 | 20241128 | 144800 | 2461019820 | 2880 | 2880 | 2880 | 2875 | 1120 |
| 286 | 20241128 | 144700 | 2457799275 | 2880 | 2880 | 2880 | 2875 | 48 |
| 287 | 20241128 | 144600 | 2457661135 | 2880 | 2880 | 2880 | 2880 | 540 |
| 288 | 20241128 | 144500 | 2456105935 | 2885 | 2885 | 2885 | 2885 | 1 |
| 289 | 20241128 | 144400 | 2456103050 | 2880 | 2880 | 2880 | 2880 | 657 |
| 290 | 20241128 | 144300 | 2454210890 | 2880 | 2875 | 2880 | 2875 | 51 |
| 291 | 20241128 | 144200 | 2454064260 | 2880 | 2875 | 2880 | 2875 | 898 |
| 292 | 20241128 | 144100 | 2451482500 | 2875 | 2880 | 2880 | 2875 | 1225 |
| 293 | 20241128 | 144000 | 2447955620 | 2885 | 2870 | 2885 | 2870 | 27 |
| 294 | 20241128 | 143900 | 2447878115 | 2885 | 2885 | 2885 | 2870 | 2740 |
| 295 | 20241128 | 143800 | 2439991350 | 2885 | 2870 | 2885 | 2870 | 701 |
| 296 | 20241128 | 143700 | 2437979465 | 2885 | 2875 | 2885 | 2870 | 4835 |
| 297 | 20241128 | 143600 | 2424100470 | 2885 | 2875 | 2885 | 2875 | 3 |
| 298 | 20241128 | 143500 | 2424091835 | 2875 | 2880 | 2885 | 2875 | 3776 |
| 299 | 20241128 | 143400 | 2413234655 | 2890 | 2880 | 2890 | 2880 | 4184 |
| 300 | 20241128 | 143300 | 2401184210 | 2890 | 2890 | 2890 | 2890 | 0 |
| 301 | 20241128 | 143200 | 2401184210 | 2890 | 2885 | 2890 | 2885 | 55 |
| 302 | 20241128 | 143100 | 2401025510 | 2890 | 2885 | 2890 | 2880 | 2455 |
| 303 | 20241128 | 143000 | 2393953130 | 2885 | 2890 | 2890 | 2885 | 587 |
| 304 | 20241128 | 142900 | 2392257080 | 2890 | 2890 | 2890 | 2890 | 45 |
| 305 | 20241128 | 142800 | 2392127030 | 2890 | 2890 | 2890 | 2890 | 1 |
| 306 | 20241128 | 142700 | 2392124140 | 2880 | 2880 | 2890 | 2880 | 1656 |
| 307 | 20241128 | 142600 | 2387350840 | 2885 | 2885 | 2885 | 2885 | 544 |
| 308 | 20241128 | 142500 | 2385781400 | 2885 | 2890 | 2890 | 2885 | 81 |
| 309 | 20241128 | 142400 | 2385547710 | 2890 | 2890 | 2890 | 2890 | 0 |
| 310 | 20241128 | 142300 | 2385547710 | 2890 | 2880 | 2890 | 2880 | 201 |
| 311 | 20241128 | 142200 | 2384968820 | 2890 | 2890 | 2890 | 2890 | 258 |
| 312 | 20241128 | 142100 | 2384223200 | 2890 | 2880 | 2895 | 2880 | 118 |
| 313 | 20241128 | 142000 | 2383883255 | 2895 | 2895 | 2895 | 2895 | 36 |
| 314 | 20241128 | 141900 | 2383779035 | 2895 | 2895 | 2895 | 2895 | 21 |
| 315 | 20241128 | 141800 | 2383718240 | 2880 | 2880 | 2880 | 2870 | 9115 |
| 316 | 20241128 | 141700 | 2357475230 | 2875 | 2890 | 2895 | 2875 | 11092 |
| 317 | 20241128 | 141600 | 2325488180 | 2895 | 2890 | 2895 | 2890 | 69 |
| 318 | 20241128 | 141500 | 2325288575 | 2895 | 2895 | 2895 | 2895 | 2 |
| 319 | 20241128 | 141400 | 2325282785 | 2895 | 2895 | 2895 | 2895 | 1401 |
| 320 | 20241128 | 141300 | 2321226890 | 2895 | 2895 | 2895 | 2895 | 20 |
| 321 | 20241128 | 141200 | 2321168990 | 2895 | 2890 | 2895 | 2890 | 1302 |
| 322 | 20241128 | 141100 | 2317406200 | 2890 | 2895 | 2900 | 2890 | 895 |
| 323 | 20241128 | 141000 | 2314819500 | 2890 | 2890 | 2890 | 2890 | 1229 |
| 324 | 20241128 | 140900 | 2311267690 | 2890 | 2900 | 2900 | 2890 | 1770 |
| 325 | 20241128 | 140800 | 2306152020 | 2900 | 2900 | 2905 | 2895 | 3652 |
| 326 | 20241128 | 140700 | 2295578400 | 2905 | 2905 | 2905 | 2905 | 3 |
| 327 | 20241128 | 140600 | 2295569685 | 2900 | 2900 | 2900 | 2900 | 365 |
| 328 | 20241128 | 140500 | 2294511185 | 2895 | 2900 | 2900 | 2895 | 2121 |
| 329 | 20241128 | 140400 | 2288361145 | 2905 | 2905 | 2905 | 2900 | 44 |
| 330 | 20241128 | 140300 | 2288233360 | 2905 | 2900 | 2905 | 2900 | 2344 |
| 331 | 20241128 | 140200 | 2281435750 | 2905 | 2905 | 2905 | 2900 | 232 |
| 332 | 20241128 | 140100 | 2280762940 | 2900 | 2895 | 2905 | 2895 | 1441 |
| 333 | 20241128 | 140000 | 2276584080 | 2900 | 2900 | 2900 | 2895 | 154 |
| 334 | 20241128 | 135900 | 2276138240 | 2900 | 2900 | 2905 | 2900 | 1011 |
| 335 | 20241128 | 135800 | 2273206335 | 2905 | 2905 | 2905 | 2900 | 905 |
| 336 | 20241128 | 135700 | 2270581575 | 2905 | 2905 | 2905 | 2905 | 1 |
| 337 | 20241128 | 135600 | 2270578670 | 2900 | 2905 | 2905 | 2900 | 17 |
| 338 | 20241128 | 135500 | 2270529295 | 2905 | 2905 | 2905 | 2905 | 601 |
| 339 | 20241128 | 135400 | 2268783390 | 2905 | 2905 | 2905 | 2905 | 1001 |
| 340 | 20241128 | 135300 | 2265875485 | 2900 | 2895 | 2900 | 2895 | 4373 |
| 341 | 20241128 | 135200 | 2253204065 | 2895 | 2905 | 2905 | 2895 | 1003 |
| 342 | 20241128 | 135100 | 2250295365 | 2900 | 2905 | 2905 | 2900 | 1392 |
| 343 | 20241128 | 135000 | 2246258555 | 2900 | 2905 | 2905 | 2900 | 2016 |
| 344 | 20241128 | 134900 | 2240409345 | 2905 | 2910 | 2910 | 2905 | 117 |
| 345 | 20241128 | 134800 | 2240069405 | 2910 | 2910 | 2910 | 2905 | 472 |
| 346 | 20241128 | 134700 | 2238696085 | 2910 | 2910 | 2910 | 2910 | 140 |
| 347 | 20241128 | 134600 | 2238288685 | 2900 | 2900 | 2915 | 2900 | 4209 |
| 348 | 20241128 | 134500 | 2226060685 | 2895 | 2900 | 2900 | 2895 | 877 |
| 349 | 20241128 | 134400 | 2223517390 | 2900 | 2900 | 2900 | 2900 | 600 |
| 350 | 20241128 | 134300 | 2221777390 | 2900 | 2900 | 2900 | 2900 | 20 |
| 351 | 20241128 | 134200 | 2221719390 | 2905 | 2900 | 2905 | 2900 | 481 |
| 352 | 20241128 | 134100 | 2220324485 | 2900 | 2900 | 2900 | 2900 | 1179 |
| 353 | 20241128 | 134000 | 2216905385 | 2900 | 2905 | 2905 | 2900 | 3630 |
| 354 | 20241128 | 133900 | 2206368090 | 2900 | 2900 | 2905 | 2900 | 219 |
| 355 | 20241128 | 133800 | 2205732740 | 2900 | 2900 | 2900 | 2895 | 13684 |
| 356 | 20241128 | 133700 | 2166049290 | 2900 | 2905 | 2905 | 2900 | 1130 |
| 357 | 20241128 | 133600 | 2162772140 | 2900 | 2900 | 2905 | 2900 | 3780 |
| 358 | 20241128 | 133500 | 2151794885 | 2900 | 2905 | 2905 | 2900 | 17050 |
| 359 | 20241128 | 133400 | 2102277035 | 2905 | 2895 | 2905 | 2895 | 13575 |
| 360 | 20241128 | 133300 | 2062888205 | 2895 | 2890 | 2895 | 2885 | 6594 |
| 361 | 20241128 | 133200 | 2043819560 | 2885 | 2890 | 2890 | 2885 | 26710 |
| 362 | 20241128 | 133100 | 1966628660 | 2890 | 2890 | 2890 | 2885 | 9217 |
| 363 | 20241128 | 133000 | 1939992120 | 2890 | 2875 | 2890 | 2875 | 10105 |
| 364 | 20241128 | 132900 | 1910852835 | 2870 | 2870 | 2870 | 2870 | 61 |
| 365 | 20241128 | 132800 | 1910677765 | 2870 | 2870 | 2870 | 2870 | 0 |
| 366 | 20241128 | 132700 | 1910677765 | 2870 | 2870 | 2870 | 2870 | 46 |
| 367 | 20241128 | 132600 | 1910545745 | 2870 | 2870 | 2870 | 2870 | 954 |
| 368 | 20241128 | 132500 | 1907807765 | 2875 | 2875 | 2875 | 2875 | 231 |
| 369 | 20241128 | 132400 | 1907143640 | 2875 | 2875 | 2875 | 2875 | 260 |
| 370 | 20241128 | 132300 | 1906396140 | 2870 | 2870 | 2870 | 2870 | 30 |
| 371 | 20241128 | 132200 | 1906310040 | 2870 | 2870 | 2870 | 2870 | 40 |
| 372 | 20241128 | 132100 | 1906195240 | 2870 | 2870 | 2870 | 2870 | 1 |
| 373 | 20241128 | 132000 | 1906192370 | 2870 | 2870 | 2870 | 2870 | 9 |
| 374 | 20241128 | 131900 | 1906166540 | 2865 | 2865 | 2865 | 2865 | 0 |
| 375 | 20241128 | 131800 | 1906166540 | 2865 | 2865 | 2865 | 2865 | 500 |
| 376 | 20241128 | 131700 | 1904734040 | 2865 | 2865 | 2865 | 2865 | 483 |
| 377 | 20241128 | 131600 | 1903350245 | 2875 | 2875 | 2875 | 2875 | 0 |
| 378 | 20241128 | 131500 | 1903350245 | 2875 | 2875 | 2875 | 2875 | 1 |
| 379 | 20241128 | 131400 | 1903347370 | 2865 | 2870 | 2870 | 2865 | 1117 |
| 380 | 20241128 | 131300 | 1900141680 | 2875 | 2875 | 2875 | 2875 | 10 |
| 381 | 20241128 | 131200 | 1900112930 | 2875 | 2870 | 2875 | 2870 | 7 |
| 382 | 20241128 | 131100 | 1900092835 | 2870 | 2870 | 2870 | 2870 | 3052 |
| 383 | 20241128 | 131000 | 1891333595 | 2870 | 2870 | 2870 | 2870 | 363 |
| 384 | 20241128 | 130900 | 1890291785 | 2870 | 2870 | 2875 | 2870 | 42 |
| 385 | 20241128 | 130800 | 1890171195 | 2870 | 2875 | 2875 | 2870 | 320 |
| 386 | 20241128 | 130700 | 1889251295 | 2875 | 2875 | 2875 | 2875 | 0 |
| 387 | 20241128 | 130600 | 1889251295 | 2875 | 2875 | 2875 | 2875 | 0 |
| 388 | 20241128 | 130500 | 1889251295 | 2875 | 2875 | 2875 | 2875 | 0 |
| 389 | 20241128 | 130400 | 1889251295 | 2875 | 2875 | 2875 | 2875 | 44 |
| 390 | 20241128 | 130300 | 1889124795 | 2870 | 2870 | 2870 | 2870 | 2484 |
| 391 | 20241128 | 130200 | 1881995715 | 2870 | 2870 | 2870 | 2870 | 20 |
| 392 | 20241128 | 130100 | 1881938315 | 2870 | 2870 | 2870 | 2870 | 0 |
| 393 | 20241128 | 130000 | 1881938315 | 2870 | 2870 | 2870 | 2870 | 2500 |
| 394 | 20241128 | 125900 | 1874763315 | 2875 | 2875 | 2875 | 2875 | 0 |
| 395 | 20241128 | 125800 | 1874763315 | 2875 | 2875 | 2875 | 2875 | 120 |
| 396 | 20241128 | 125700 | 1874418315 | 2870 | 2870 | 2870 | 2870 | 341 |
| 397 | 20241128 | 125600 | 1873439645 | 2870 | 2870 | 2870 | 2865 | 1637 |
| 398 | 20241128 | 125500 | 1868748440 | 2875 | 2875 | 2875 | 2875 | 0 |
| 399 | 20241128 | 125400 | 1868748440 | 2875 | 2875 | 2875 | 2875 | 844 |
| 400 | 20241128 | 125300 | 1866321940 | 2870 | 2870 | 2870 | 2870 | 0 |
| 401 | 20241128 | 125200 | 1866321940 | 2870 | 2870 | 2870 | 2870 | 217 |
| 402 | 20241128 | 125100 | 1865699150 | 2870 | 2870 | 2870 | 2870 | 114 |
| 403 | 20241128 | 125000 | 1865371970 | 2875 | 2875 | 2875 | 2875 | 0 |
| 404 | 20241128 | 124900 | 1865371970 | 2875 | 2875 | 2875 | 2875 | 0 |
| 405 | 20241128 | 124800 | 1865371970 | 2875 | 2880 | 2880 | 2875 | 6 |
| 406 | 20241128 | 124700 | 1865354710 | 2880 | 2880 | 2880 | 2880 | 51 |
| 407 | 20241128 | 124600 | 1865207830 | 2880 | 2870 | 2880 | 2870 | 4 |
| 408 | 20241128 | 124500 | 1865196340 | 2870 | 2870 | 2875 | 2870 | 872 |
| 409 | 20241128 | 124400 | 1862689845 | 2875 | 2875 | 2875 | 2875 | 0 |
| 410 | 20241128 | 124300 | 1862689845 | 2875 | 2875 | 2875 | 2875 | 4 |
| 411 | 20241128 | 124200 | 1862678345 | 2875 | 2875 | 2875 | 2875 | 41 |
| 412 | 20241128 | 124100 | 1862560470 | 2875 | 2875 | 2875 | 2875 | 0 |
| 413 | 20241128 | 124000 | 1862560470 | 2875 | 2875 | 2875 | 2875 | 791 |
| 414 | 20241128 | 123900 | 1860286345 | 2875 | 2875 | 2875 | 2875 | 403 |
| 415 | 20241128 | 123800 | 1859127720 | 2875 | 2875 | 2875 | 2875 | 40 |
| 416 | 20241128 | 123700 | 1859012720 | 2875 | 2875 | 2875 | 2870 | 390 |
| 417 | 20241128 | 123600 | 1857891485 | 2875 | 2875 | 2875 | 2875 | 10 |
| 418 | 20241128 | 123500 | 1857862735 | 2875 | 2880 | 2880 | 2875 | 755 |
| 419 | 20241128 | 123400 | 1855692060 | 2880 | 2880 | 2880 | 2880 | 205 |
| 420 | 20241128 | 123300 | 1855101660 | 2880 | 2880 | 2880 | 2880 | 500 |
| 421 | 20241128 | 123200 | 1853661660 | 2880 | 2880 | 2880 | 2880 | 1577 |
| 422 | 20241128 | 123100 | 1849119900 | 2875 | 2875 | 2875 | 2875 | 754 |
| 423 | 20241128 | 123000 | 1846952150 | 2875 | 2870 | 2875 | 2870 | 1468 |
| 424 | 20241128 | 122900 | 1842731660 | 2870 | 2875 | 2875 | 2870 | 2302 |
| 425 | 20241128 | 122800 | 1836116150 | 2875 | 2875 | 2875 | 2875 | 1 |
| 426 | 20241128 | 122700 | 1836113275 | 2875 | 2870 | 2875 | 2870 | 2195 |
| 427 | 20241128 | 122600 | 1829813620 | 2865 | 2870 | 2870 | 2865 | 52 |
| 428 | 20241128 | 122500 | 1829664390 | 2865 | 2865 | 2865 | 2865 | 0 |
| 429 | 20241128 | 122400 | 1829664390 | 2865 | 2865 | 2865 | 2865 | 17 |
| 430 | 20241128 | 122300 | 1829615685 | 2865 | 2865 | 2865 | 2865 | 250 |
| 431 | 20241128 | 122200 | 1828899435 | 2865 | 2865 | 2865 | 2865 | 1 |
| 432 | 20241128 | 122100 | 1828896570 | 2865 | 2865 | 2865 | 2865 | 0 |
| 433 | 20241128 | 122000 | 1828896570 | 2865 | 2865 | 2865 | 2865 | 3 |
| 434 | 20241128 | 121900 | 1828887975 | 2865 | 2865 | 2865 | 2865 | 155 |
| 435 | 20241128 | 121800 | 1828443900 | 2860 | 2860 | 2860 | 2860 | 1 |
| 436 | 20241128 | 121700 | 1828441040 | 2865 | 2865 | 2865 | 2865 | 80 |
| 437 | 20241128 | 121600 | 1828211840 | 2865 | 2860 | 2865 | 2860 | 2 |
| 438 | 20241128 | 121500 | 1828206115 | 2860 | 2870 | 2870 | 2860 | 603 |
| 439 | 20241128 | 121400 | 1826481525 | 2865 | 2860 | 2865 | 2860 | 1274 |
| 440 | 20241128 | 121300 | 1822831520 | 2860 | 2860 | 2860 | 2860 | 0 |
| 441 | 20241128 | 121200 | 1822831520 | 2860 | 2860 | 2860 | 2860 | 1155 |
| 442 | 20241128 | 121100 | 1819528220 | 2860 | 2860 | 2860 | 2860 | 14387 |
| 443 | 20241128 | 121000 | 1778381400 | 2860 | 2865 | 2865 | 2860 | 57 |
| 444 | 20241128 | 120900 | 1778218240 | 2860 | 2865 | 2865 | 2860 | 41 |
| 445 | 20241128 | 120800 | 1778100780 | 2865 | 2865 | 2865 | 2860 | 3516 |
| 446 | 20241128 | 120700 | 1768037815 | 2870 | 2870 | 2870 | 2870 | 0 |
| 447 | 20241128 | 120600 | 1768037815 | 2870 | 2865 | 2870 | 2865 | 394 |
| 448 | 20241128 | 120500 | 1766907040 | 2860 | 2860 | 2860 | 2860 | 0 |
| 449 | 20241128 | 120400 | 1766907040 | 2860 | 2860 | 2860 | 2860 | 200 |
| 450 | 20241128 | 120300 | 1766335040 | 2860 | 2865 | 2870 | 2860 | 854 |
| 451 | 20241128 | 120200 | 1763892325 | 2870 | 2870 | 2870 | 2870 | 12 |
| 452 | 20241128 | 120100 | 1763857885 | 2870 | 2860 | 2870 | 2860 | 94 |
| 453 | 20241128 | 120000 | 1763589035 | 2865 | 2865 | 2865 | 2865 | 242 |
| 454 | 20241128 | 115900 | 1762895705 | 2865 | 2865 | 2865 | 2865 | 1963 |
| 455 | 20241128 | 115800 | 1757271710 | 2865 | 2865 | 2865 | 2865 | 15 |
| 456 | 20241128 | 115700 | 1757228735 | 2865 | 2865 | 2865 | 2865 | 0 |
| 457 | 20241128 | 115600 | 1757228735 | 2865 | 2865 | 2865 | 2865 | 2426 |
| 458 | 20241128 | 115500 | 1750278245 | 2865 | 2865 | 2865 | 2865 | 50 |
| 459 | 20241128 | 115400 | 1750134995 | 2860 | 2860 | 2860 | 2860 | 0 |
| 460 | 20241128 | 115300 | 1750134995 | 2860 | 2860 | 2860 | 2860 | 0 |
| 461 | 20241128 | 115200 | 1750134995 | 2860 | 2860 | 2860 | 2860 | 38 |
| 462 | 20241128 | 115100 | 1750026315 | 2860 | 2860 | 2860 | 2860 | 0 |
| 463 | 20241128 | 115000 | 1750026315 | 2860 | 2860 | 2860 | 2860 | 223 |
| 464 | 20241128 | 114900 | 1749388535 | 2860 | 2860 | 2860 | 2860 | 426 |
| 465 | 20241128 | 114800 | 1748170175 | 2860 | 2860 | 2860 | 2860 | 2069 |
| 466 | 20241128 | 114700 | 1742252835 | 2865 | 2865 | 2865 | 2865 | 0 |
| 467 | 20241128 | 114600 | 1742252835 | 2865 | 2865 | 2865 | 2865 | 51 |
| 468 | 20241128 | 114500 | 1742106720 | 2860 | 2865 | 2865 | 2860 | 10332 |
| 469 | 20241128 | 114400 | 1712555625 | 2865 | 2865 | 2865 | 2860 | 2329 |
| 470 | 20241128 | 114300 | 1705886050 | 2865 | 2865 | 2865 | 2865 | 200 |
| 471 | 20241128 | 114200 | 1705313050 | 2860 | 2870 | 2870 | 2860 | 751 |
| 472 | 20241128 | 114100 | 1703163525 | 2860 | 2860 | 2860 | 2860 | 2 |
| 473 | 20241128 | 114000 | 1703157805 | 2870 | 2870 | 2870 | 2870 | 340 |
| 474 | 20241128 | 113900 | 1702182005 | 2870 | 2860 | 2870 | 2860 | 222 |
| 475 | 20241128 | 113800 | 1701546015 | 2870 | 2865 | 2870 | 2865 | 2439 |
| 476 | 20241128 | 113700 | 1694558275 | 2865 | 2865 | 2865 | 2865 | 20 |
| 477 | 20241128 | 113600 | 1694500975 | 2865 | 2865 | 2865 | 2860 | 4701 |
| 478 | 20241128 | 113500 | 1681051100 | 2865 | 2860 | 2865 | 2855 | 4531 |
| 479 | 20241128 | 113400 | 1668109935 | 2865 | 2865 | 2865 | 2865 | 848 |
| 480 | 20241128 | 113300 | 1665680415 | 2865 | 2860 | 2865 | 2860 | 2752 |
| 481 | 20241128 | 113200 | 1657807145 | 2860 | 2860 | 2860 | 2860 | 40 |
| 482 | 20241128 | 113100 | 1657692745 | 2860 | 2860 | 2860 | 2860 | 500 |
| 483 | 20241128 | 113000 | 1656262745 | 2860 | 2860 | 2860 | 2860 | 1821 |
| 484 | 20241128 | 112900 | 1651054685 | 2860 | 2860 | 2865 | 2860 | 34 |
| 485 | 20241128 | 112800 | 1650957440 | 2860 | 2860 | 2860 | 2860 | 300 |
| 486 | 20241128 | 112700 | 1650099440 | 2860 | 2860 | 2860 | 2860 | 52 |
| 487 | 20241128 | 112600 | 1649950720 | 2855 | 2855 | 2855 | 2855 | 1 |
| 488 | 20241128 | 112500 | 1649947865 | 2855 | 2855 | 2855 | 2855 | 198 |
| 489 | 20241128 | 112400 | 1649382575 | 2860 | 2855 | 2860 | 2855 | 1905 |
| 490 | 20241128 | 112300 | 1643936275 | 2855 | 2860 | 2860 | 2855 | 248 |
| 491 | 20241128 | 112200 | 1643228200 | 2860 | 2855 | 2860 | 2855 | 1694 |
| 492 | 20241128 | 112100 | 1638385210 | 2855 | 2860 | 2860 | 2855 | 2099 |
| 493 | 20241128 | 112000 | 1632382160 | 2860 | 2855 | 2860 | 2855 | 8678 |
| 494 | 20241128 | 111900 | 1607596470 | 2855 | 2860 | 2860 | 2855 | 1422 |
| 495 | 20241128 | 111800 | 1603536655 | 2860 | 2855 | 2860 | 2855 | 341 |
| 496 | 20241128 | 111700 | 1602563090 | 2855 | 2855 | 2855 | 2855 | 7863 |
| 497 | 20241128 | 111600 | 1580114225 | 2855 | 2865 | 2865 | 2855 | 905 |
| 498 | 20241128 | 111500 | 1577525955 | 2865 | 2860 | 2865 | 2860 | 128 |
| 499 | 20241128 | 111400 | 1577159855 | 2860 | 2860 | 2860 | 2860 | 634 |
| 500 | 20241128 | 111300 | 1575346615 | 2860 | 2855 | 2860 | 2855 | 6871 |
| 501 | 20241128 | 111200 | 1555696055 | 2860 | 2860 | 2860 | 2860 | 454 |
| 502 | 20241128 | 111100 | 1554397615 | 2860 | 2860 | 2860 | 2860 | 500 |
| 503 | 20241128 | 111000 | 1552967615 | 2855 | 2855 | 2855 | 2855 | 1000 |
| 504 | 20241128 | 110900 | 1550112615 | 2855 | 2860 | 2860 | 2855 | 581 |
| 505 | 20241128 | 110800 | 1548450960 | 2855 | 2860 | 2860 | 2855 | 1226 |
| 506 | 20241128 | 110700 | 1544950180 | 2860 | 2860 | 2860 | 2860 | 2432 |
| 507 | 20241128 | 110600 | 1537994660 | 2860 | 2860 | 2860 | 2855 | 71 |
| 508 | 20241128 | 110500 | 1537791700 | 2860 | 2860 | 2865 | 2860 | 4363 |
| 509 | 20241128 | 110400 | 1525310960 | 2865 | 2860 | 2865 | 2860 | 1839 |
| 510 | 20241128 | 110300 | 1520051405 | 2860 | 2855 | 2860 | 2855 | 134 |
| 511 | 20241128 | 110200 | 1519668820 | 2855 | 2860 | 2860 | 2855 | 11 |
| 512 | 20241128 | 110100 | 1519637380 | 2860 | 2865 | 2865 | 2860 | 2414 |
| 513 | 20241128 | 110000 | 1512733335 | 2855 | 2855 | 2865 | 2850 | 12815 |
| 514 | 20241128 | 105900 | 1476133560 | 2855 | 2855 | 2855 | 2855 | 75 |
| 515 | 20241128 | 105800 | 1475919435 | 2855 | 2855 | 2855 | 2850 | 4206 |
| 516 | 20241128 | 105700 | 1463911460 | 2860 | 2865 | 2865 | 2855 | 58 |
| 517 | 20241128 | 105600 | 1463745495 | 2855 | 2860 | 2860 | 2855 | 5191 |
| 518 | 20241128 | 105500 | 1448915670 | 2860 | 2865 | 2865 | 2860 | 171 |
| 519 | 20241128 | 105400 | 1448426605 | 2860 | 2865 | 2865 | 2860 | 311 |
| 520 | 20241128 | 105300 | 1447535595 | 2865 | 2860 | 2865 | 2860 | 869 |
| 521 | 20241128 | 105200 | 1445050165 | 2860 | 2865 | 2865 | 2860 | 885 |
| 522 | 20241128 | 105100 | 1442519040 | 2860 | 2870 | 2870 | 2860 | 2816 |
| 523 | 20241128 | 105000 | 1434454930 | 2860 | 2865 | 2865 | 2860 | 350 |
| 524 | 20241128 | 104900 | 1433452455 | 2860 | 2865 | 2870 | 2860 | 259 |
| 525 | 20241128 | 104800 | 1432710415 | 2860 | 2860 | 2865 | 2860 | 900 |
| 526 | 20241128 | 104700 | 1430136410 | 2860 | 2860 | 2860 | 2860 | 728 |
| 527 | 20241128 | 104600 | 1428054330 | 2860 | 2870 | 2870 | 2860 | 765 |
| 528 | 20241128 | 104500 | 1425866310 | 2860 | 2860 | 2865 | 2860 | 406 |
| 529 | 20241128 | 104400 | 1424705135 | 2860 | 2860 | 2865 | 2860 | 4525 |
| 530 | 20241128 | 104300 | 1411750610 | 2865 | 2865 | 2865 | 2865 | 342 |
| 531 | 20241128 | 104200 | 1410770780 | 2870 | 2865 | 2870 | 2865 | 1885 |
| 532 | 20241128 | 104100 | 1405370240 | 2865 | 2865 | 2865 | 2865 | 280 |
| 533 | 20241128 | 104000 | 1404568040 | 2860 | 2875 | 2875 | 2860 | 1463 |
| 534 | 20241128 | 103900 | 1400376020 | 2875 | 2875 | 2875 | 2875 | 13 |
| 535 | 20241128 | 103800 | 1400338645 | 2875 | 2875 | 2875 | 2875 | 823 |
| 536 | 20241128 | 103700 | 1397972520 | 2880 | 2865 | 2880 | 2865 | 426 |
| 537 | 20241128 | 103600 | 1396750315 | 2860 | 2860 | 2860 | 2860 | 0 |
| 538 | 20241128 | 103500 | 1396750315 | 2860 | 2870 | 2870 | 2860 | 11623 |
| 539 | 20241128 | 103400 | 1363492550 | 2870 | 2870 | 2870 | 2860 | 31558 |
| 540 | 20241128 | 103300 | 1273117605 | 2870 | 2870 | 2870 | 2870 | 19678 |
| 541 | 20241128 | 103200 | 1216641745 | 2870 | 2875 | 2880 | 2870 | 3182 |
| 542 | 20241128 | 103100 | 1207494975 | 2880 | 2880 | 2880 | 2880 | 257 |
| 543 | 20241128 | 103000 | 1206754815 | 2880 | 2880 | 2880 | 2880 | 57 |
| 544 | 20241128 | 102900 | 1206590655 | 2875 | 2875 | 2880 | 2875 | 3789 |
| 545 | 20241128 | 102800 | 1195697260 | 2880 | 2880 | 2880 | 2880 | 135 |
| 546 | 20241128 | 102700 | 1195308460 | 2875 | 2875 | 2875 | 2875 | 3 |
| 547 | 20241128 | 102600 | 1195299835 | 2875 | 2880 | 2880 | 2875 | 1119 |
| 548 | 20241128 | 102500 | 1192080210 | 2875 | 2880 | 2880 | 2875 | 566 |
| 549 | 20241128 | 102400 | 1190451765 | 2880 | 2880 | 2880 | 2880 | 300 |
| 550 | 20241128 | 102300 | 1189587765 | 2880 | 2880 | 2880 | 2880 | 1007 |
| 551 | 20241128 | 102200 | 1186687605 | 2880 | 2880 | 2880 | 2880 | 0 |
| 552 | 20241128 | 102100 | 1186687605 | 2880 | 2885 | 2885 | 2880 | 155 |
| 553 | 20241128 | 102000 | 1186240440 | 2885 | 2875 | 2885 | 2875 | 366 |
| 554 | 20241128 | 101900 | 1185188025 | 2880 | 2875 | 2880 | 2875 | 6960 |
| 555 | 20241128 | 101800 | 1165176750 | 2880 | 2880 | 2885 | 2880 | 1455 |
| 556 | 20241128 | 101700 | 1160986345 | 2880 | 2880 | 2880 | 2875 | 1401 |
| 557 | 20241128 | 101600 | 1156955275 | 2880 | 2875 | 2880 | 2875 | 480 |
| 558 | 20241128 | 101500 | 1155574125 | 2875 | 2885 | 2885 | 2875 | 7248 |
| 559 | 20241128 | 101400 | 1134720005 | 2885 | 2885 | 2885 | 2885 | 5 |
| 560 | 20241128 | 101300 | 1134705580 | 2880 | 2885 | 2885 | 2880 | 2200 |
| 561 | 20241128 | 101200 | 1128369080 | 2880 | 2885 | 2885 | 2880 | 253 |
| 562 | 20241128 | 101100 | 1127640085 | 2880 | 2885 | 2885 | 2880 | 5816 |
| 563 | 20241128 | 101000 | 1110889945 | 2880 | 2885 | 2885 | 2880 | 303 |
| 564 | 20241128 | 100900 | 1110017300 | 2885 | 2885 | 2885 | 2880 | 1647 |
| 565 | 20241128 | 100800 | 1105267465 | 2885 | 2885 | 2885 | 2880 | 2511 |
| 566 | 20241128 | 100700 | 1098025105 | 2885 | 2880 | 2885 | 2880 | 2288 |
| 567 | 20241128 | 100600 | 1091430775 | 2885 | 2885 | 2890 | 2885 | 1051 |
| 568 | 20241128 | 100500 | 1088398385 | 2885 | 2885 | 2890 | 2885 | 2146 |
| 569 | 20241128 | 100400 | 1082204305 | 2885 | 2885 | 2885 | 2885 | 600 |
| 570 | 20241128 | 100300 | 1080473305 | 2880 | 2880 | 2880 | 2880 | 225 |
| 571 | 20241128 | 100200 | 1079825305 | 2880 | 2885 | 2890 | 2880 | 5476 |
| 572 | 20241128 | 100100 | 1064042855 | 2890 | 2890 | 2890 | 2890 | 294 |
| 573 | 20241128 | 100000 | 1063193195 | 2890 | 2890 | 2900 | 2890 | 1586 |
| 574 | 20241128 | 095900 | 1058599545 | 2900 | 2900 | 2900 | 2895 | 529 |
| 575 | 20241128 | 095800 | 1057066545 | 2900 | 2900 | 2900 | 2900 | 1 |
| 576 | 20241128 | 095700 | 1057063645 | 2880 | 2895 | 2895 | 2880 | 4686 |
| 577 | 20241128 | 095600 | 1043539395 | 2895 | 2900 | 2900 | 2890 | 4638 |
| 578 | 20241128 | 095500 | 1030126395 | 2905 | 2900 | 2905 | 2900 | 506 |
| 579 | 20241128 | 095400 | 1028658965 | 2895 | 2895 | 2895 | 2890 | 2610 |
| 580 | 20241128 | 095300 | 1021106505 | 2900 | 2900 | 2905 | 2895 | 4460 |
| 581 | 20241128 | 095200 | 1008173285 | 2900 | 2895 | 2905 | 2895 | 1629 |
| 582 | 20241128 | 095100 | 1003449105 | 2895 | 2900 | 2905 | 2895 | 14590 |
| 583 | 20241128 | 095000 | 961129410 | 2895 | 2900 | 2900 | 2885 | 3205 |
| 584 | 20241128 | 094900 | 951852720 | 2900 | 2890 | 2905 | 2890 | 4792 |
| 585 | 20241128 | 094800 | 937941340 | 2890 | 2895 | 2895 | 2890 | 226 |
| 586 | 20241128 | 094700 | 937287105 | 2885 | 2880 | 2885 | 2880 | 574 |
| 587 | 20241128 | 094600 | 935631205 | 2880 | 2905 | 2905 | 2880 | 3111 |
| 588 | 20241128 | 094500 | 926640765 | 2905 | 2900 | 2905 | 2900 | 2132 |
| 589 | 20241128 | 094400 | 920457960 | 2900 | 2895 | 2905 | 2895 | 7534 |
| 590 | 20241128 | 094300 | 898610395 | 2895 | 2890 | 2895 | 2890 | 1634 |
| 591 | 20241128 | 094200 | 893881170 | 2890 | 2890 | 2890 | 2885 | 7574 |
| 592 | 20241128 | 094100 | 871994650 | 2890 | 2885 | 2890 | 2885 | 4580 |
| 593 | 20241128 | 094000 | 858765185 | 2880 | 2885 | 2885 | 2880 | 4583 |
| 594 | 20241128 | 093900 | 845556340 | 2880 | 2885 | 2885 | 2880 | 110 |
| 595 | 20241128 | 093800 | 845239490 | 2885 | 2880 | 2885 | 2880 | 881 |
| 596 | 20241128 | 093700 | 842701450 | 2880 | 2890 | 2890 | 2875 | 5634 |
| 597 | 20241128 | 093600 | 826485095 | 2890 | 2885 | 2890 | 2880 | 1099 |
| 598 | 20241128 | 093500 | 823314190 | 2885 | 2885 | 2885 | 2880 | 3523 |
| 599 | 20241128 | 093400 | 813167385 | 2885 | 2885 | 2885 | 2880 | 2693 |
| 600 | 20241128 | 093300 | 805405770 | 2890 | 2875 | 2890 | 2875 | 2007 |
| 601 | 20241128 | 093200 | 799620570 | 2875 | 2880 | 2880 | 2875 | 2145 |
| 602 | 20241128 | 093100 | 793449660 | 2890 | 2880 | 2890 | 2880 | 1051 |
| 603 | 20241128 | 093000 | 790415070 | 2880 | 2875 | 2880 | 2875 | 1336 |
| 604 | 20241128 | 092900 | 786573205 | 2875 | 2880 | 2885 | 2875 | 1187 |
| 605 | 20241128 | 092800 | 783155580 | 2880 | 2880 | 2880 | 2875 | 4153 |
| 606 | 20241128 | 092700 | 771214000 | 2880 | 2890 | 2890 | 2875 | 7603 |
| 607 | 20241128 | 092600 | 749346230 | 2885 | 2885 | 2885 | 2885 | 416 |
| 608 | 20241128 | 092500 | 748146070 | 2885 | 2890 | 2890 | 2885 | 2790 |
| 609 | 20241128 | 092400 | 740094240 | 2890 | 2890 | 2890 | 2885 | 1222 |
| 610 | 20241128 | 092300 | 736562950 | 2890 | 2890 | 2895 | 2890 | 836 |
| 611 | 20241128 | 092200 | 734146905 | 2890 | 2880 | 2890 | 2880 | 1546 |
| 612 | 20241128 | 092100 | 729691235 | 2880 | 2885 | 2885 | 2880 | 1101 |
| 613 | 20241128 | 092000 | 726520085 | 2880 | 2875 | 2880 | 2875 | 1384 |
| 614 | 20241128 | 091900 | 722534830 | 2875 | 2890 | 2890 | 2875 | 4191 |
| 615 | 20241128 | 091800 | 710465495 | 2885 | 2885 | 2890 | 2875 | 10994 |
| 616 | 20241128 | 091700 | 678763160 | 2875 | 2880 | 2885 | 2870 | 11084 |
| 617 | 20241128 | 091600 | 646910840 | 2880 | 2880 | 2890 | 2880 | 12690 |
| 618 | 20241128 | 091500 | 610360820 | 2875 | 2880 | 2880 | 2875 | 2024 |
| 619 | 20241128 | 091400 | 604536445 | 2880 | 2890 | 2895 | 2880 | 2806 |
| 620 | 20241128 | 091300 | 596437935 | 2890 | 2880 | 2895 | 2880 | 2215 |
| 621 | 20241128 | 091200 | 590041720 | 2895 | 2890 | 2895 | 2880 | 2345 |
| 622 | 20241128 | 091100 | 583265965 | 2890 | 2880 | 2890 | 2880 | 4631 |
| 623 | 20241128 | 091000 | 569911995 | 2875 | 2875 | 2885 | 2865 | 17536 |
| 624 | 20241128 | 090900 | 519549630 | 2875 | 2870 | 2875 | 2865 | 15227 |
| 625 | 20241128 | 090800 | 475878890 | 2870 | 2885 | 2885 | 2870 | 15276 |
| 626 | 20241128 | 090700 | 431994855 | 2875 | 2900 | 2900 | 2875 | 16461 |
| 627 | 20241128 | 090600 | 384524770 | 2900 | 2885 | 2900 | 2885 | 2550 |
| 628 | 20241128 | 090500 | 377148900 | 2900 | 2890 | 2900 | 2885 | 4230 |
| 629 | 20241128 | 090400 | 364911540 | 2885 | 2880 | 2895 | 2875 | 11714 |
| 630 | 20241128 | 090300 | 331140740 | 2880 | 2885 | 2900 | 2870 | 11111 |
| 631 | 20241128 | 090200 | 299143530 | 2885 | 2875 | 2910 | 2860 | 25691 |
| 632 | 20241128 | 090100 | 225127420 | 2890 | 2910 | 2910 | 2865 | 32334 |
| 633 | 20241128 | 090000 | 131975260 | 2895 | 2910 | 2915 | 2880 | 45486 |