31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241127 | 193700 | 1402017805 | 2220 | 2220 | 2220 | 2220 | 11593 |
| 3 | 20241127 | 193600 | 1402017805 | 2220 | 2220 | 2220 | 2220 | 0 |
| 4 | 20241127 | 193500 | 1402017805 | 2220 | 2220 | 2220 | 2220 | 0 |
| 5 | 20241127 | 193400 | 1402017805 | 2220 | 2220 | 2220 | 2220 | 0 |
| 6 | 20241127 | 193300 | 1402017805 | 2220 | 2220 | 2220 | 2220 | 0 |
| 7 | 20241127 | 193200 | 1402017805 | 2220 | 2220 | 2220 | 2220 | 0 |
| 8 | 20241127 | 193100 | 1402017805 | 2220 | 2220 | 2220 | 2220 | 0 |
| 9 | 20241127 | 193000 | 1402017805 | 2220 | 2220 | 2220 | 2220 | 0 |
| 10 | 20241127 | 192900 | 1402017805 | 2220 | 2220 | 2220 | 2220 | 0 |
| 11 | 20241127 | 192800 | 1402017805 | 2220 | 2220 | 2220 | 2220 | 0 |
| 12 | 20241127 | 192700 | 1402017805 | 2220 | 2220 | 2220 | 2220 | 0 |
| 13 | 20241127 | 192600 | 1402017805 | 2220 | 2220 | 2220 | 2220 | 0 |
| 14 | 20241127 | 192500 | 1402017805 | 2220 | 2220 | 2220 | 2220 | 0 |
| 15 | 20241127 | 192400 | 1402017805 | 2220 | 2220 | 2220 | 2220 | 0 |
| 16 | 20241127 | 192300 | 1402017805 | 2220 | 2220 | 2220 | 2220 | 0 |
| 17 | 20241127 | 192200 | 1402017805 | 2220 | 2220 | 2220 | 2220 | 0 |
| 18 | 20241127 | 192100 | 1402017805 | 2220 | 2220 | 2220 | 2220 | 0 |
| 19 | 20241127 | 192000 | 1402017805 | 2220 | 2220 | 2220 | 2220 | 0 |
| 20 | 20241127 | 191900 | 1402017805 | 2220 | 2220 | 2220 | 2220 | 0 |
| 21 | 20241127 | 191800 | 1402017805 | 2220 | 2220 | 2220 | 2220 | 0 |
| 22 | 20241127 | 191700 | 1402017805 | 2220 | 2220 | 2220 | 2220 | 0 |
| 23 | 20241127 | 191600 | 1402017805 | 2220 | 2220 | 2220 | 2220 | 0 |
| 24 | 20241127 | 191500 | 1402017805 | 2220 | 2220 | 2220 | 2220 | 0 |
| 25 | 20241127 | 191400 | 1402017805 | 2220 | 2220 | 2220 | 2220 | 0 |
| 26 | 20241127 | 191300 | 1402017805 | 2220 | 2220 | 2220 | 2220 | 0 |
| 27 | 20241127 | 191200 | 1402017805 | 2220 | 2220 | 2220 | 2220 | 0 |
| 28 | 20241127 | 191100 | 1402017805 | 2220 | 2220 | 2220 | 2220 | 0 |
| 29 | 20241127 | 191000 | 1402017805 | 2220 | 2220 | 2220 | 2220 | 0 |
| 30 | 20241127 | 190900 | 1402017805 | 2220 | 2220 | 2220 | 2220 | 0 |
| 31 | 20241127 | 190800 | 1402017805 | 2220 | 2220 | 2220 | 2220 | 0 |
| 32 | 20241127 | 190700 | 1402017805 | 2220 | 2220 | 2220 | 2220 | 11593 |
| 33 | 20241127 | 190600 | 1402017805 | 2220 | 2220 | 2220 | 2220 | 0 |
| 34 | 20241127 | 190500 | 1402017805 | 2220 | 2220 | 2220 | 2220 | 0 |
| 35 | 20241127 | 190400 | 1402017805 | 2220 | 2220 | 2220 | 2220 | 0 |
| 36 | 20241127 | 190300 | 1402017805 | 2220 | 2220 | 2220 | 2220 | 0 |
| 37 | 20241127 | 190200 | 1402017805 | 2220 | 2220 | 2220 | 2220 | 0 |
| 38 | 20241127 | 190100 | 1402017805 | 2220 | 2220 | 2220 | 2220 | 0 |
| 39 | 20241127 | 190000 | 1402017805 | 2220 | 2220 | 2220 | 2220 | 0 |
| 40 | 20241127 | 185900 | 1402017805 | 2220 | 2220 | 2220 | 2220 | 0 |
| 41 | 20241127 | 185800 | 1402017805 | 2220 | 2220 | 2220 | 2220 | 0 |
| 42 | 20241127 | 185700 | 1402017805 | 2220 | 2220 | 2220 | 2220 | 0 |
| 43 | 20241127 | 185600 | 1402017805 | 2220 | 2220 | 2220 | 2220 | 0 |
| 44 | 20241127 | 185500 | 1402017805 | 2220 | 2220 | 2220 | 2220 | 0 |
| 45 | 20241127 | 185400 | 1402017805 | 2220 | 2220 | 2220 | 2220 | 0 |
| 46 | 20241127 | 185300 | 1402017805 | 2220 | 2220 | 2220 | 2220 | 0 |
| 47 | 20241127 | 185200 | 1402017805 | 2220 | 2220 | 2220 | 2220 | 0 |
| 48 | 20241127 | 185100 | 1402017805 | 2220 | 2220 | 2220 | 2220 | 0 |
| 49 | 20241127 | 185000 | 1402017805 | 2220 | 2220 | 2220 | 2220 | 0 |
| 50 | 20241127 | 184900 | 1402017805 | 2220 | 2220 | 2220 | 2220 | 0 |
| 51 | 20241127 | 184800 | 1402017805 | 2220 | 2220 | 2220 | 2220 | 0 |
| 52 | 20241127 | 184700 | 1402017805 | 2220 | 2220 | 2220 | 2220 | 0 |
| 53 | 20241127 | 184600 | 1402017805 | 2220 | 2220 | 2220 | 2220 | 0 |
| 54 | 20241127 | 184500 | 1402017805 | 2220 | 2220 | 2220 | 2220 | 0 |
| 55 | 20241127 | 184400 | 1402017805 | 2220 | 2220 | 2220 | 2220 | 0 |
| 56 | 20241127 | 184300 | 1402017805 | 2220 | 2220 | 2220 | 2220 | 0 |
| 57 | 20241127 | 184200 | 1402017805 | 2220 | 2220 | 2220 | 2220 | 0 |
| 58 | 20241127 | 184100 | 1402017805 | 2220 | 2220 | 2220 | 2220 | 0 |
| 59 | 20241127 | 184000 | 1402017805 | 2220 | 2220 | 2220 | 2220 | 0 |
| 60 | 20241127 | 183900 | 1402017805 | 2220 | 2220 | 2220 | 2220 | 0 |
| 61 | 20241127 | 183800 | 1402017805 | 2220 | 2220 | 2220 | 2220 | 0 |
| 62 | 20241127 | 183700 | 1402017805 | 2220 | 2220 | 2220 | 2220 | 11593 |
| 63 | 20241127 | 183600 | 1402017805 | 2220 | 2220 | 2220 | 2220 | 0 |
| 64 | 20241127 | 183500 | 1402017805 | 2220 | 2220 | 2220 | 2220 | 0 |
| 65 | 20241127 | 183400 | 1402017805 | 2220 | 2220 | 2220 | 2220 | 0 |
| 66 | 20241127 | 183300 | 1402017805 | 2220 | 2220 | 2220 | 2220 | 0 |
| 67 | 20241127 | 183200 | 1402017805 | 2220 | 2220 | 2220 | 2220 | 0 |
| 68 | 20241127 | 183100 | 1402017805 | 2220 | 2220 | 2220 | 2220 | 0 |
| 69 | 20241127 | 183000 | 1402017805 | 2220 | 2220 | 2220 | 2220 | 0 |
| 70 | 20241127 | 182900 | 1402017805 | 2220 | 2220 | 2220 | 2220 | 0 |
| 71 | 20241127 | 182800 | 1402017805 | 2220 | 2220 | 2220 | 2220 | 0 |
| 72 | 20241127 | 182700 | 1402017805 | 2220 | 2220 | 2220 | 2220 | 0 |
| 73 | 20241127 | 182600 | 1402017805 | 2220 | 2220 | 2220 | 2220 | 0 |
| 74 | 20241127 | 182500 | 1402017805 | 2220 | 2220 | 2220 | 2220 | 0 |
| 75 | 20241127 | 182400 | 1402017805 | 2220 | 2220 | 2220 | 2220 | 0 |
| 76 | 20241127 | 182300 | 1402017805 | 2220 | 2220 | 2220 | 2220 | 0 |
| 77 | 20241127 | 182200 | 1402017805 | 2220 | 2220 | 2220 | 2220 | 0 |
| 78 | 20241127 | 182100 | 1402017805 | 2220 | 2220 | 2220 | 2220 | 0 |
| 79 | 20241127 | 182000 | 1402017805 | 2220 | 2220 | 2220 | 2220 | 0 |
| 80 | 20241127 | 181900 | 1402017805 | 2220 | 2220 | 2220 | 2220 | 0 |
| 81 | 20241127 | 181800 | 1402017805 | 2220 | 2220 | 2220 | 2220 | 0 |
| 82 | 20241127 | 181700 | 1402017805 | 2220 | 2220 | 2220 | 2220 | 0 |
| 83 | 20241127 | 181600 | 1402017805 | 2220 | 2220 | 2220 | 2220 | 0 |
| 84 | 20241127 | 181500 | 1402017805 | 2220 | 2220 | 2220 | 2220 | 0 |
| 85 | 20241127 | 181400 | 1402017805 | 2220 | 2220 | 2220 | 2220 | 0 |
| 86 | 20241127 | 181300 | 1402017805 | 2220 | 2220 | 2220 | 2220 | 0 |
| 87 | 20241127 | 181200 | 1402017805 | 2220 | 2220 | 2220 | 2220 | 0 |
| 88 | 20241127 | 181100 | 1402017805 | 2220 | 2220 | 2220 | 2220 | 0 |
| 89 | 20241127 | 181000 | 1402017805 | 2220 | 2220 | 2220 | 2220 | 0 |
| 90 | 20241127 | 180900 | 1402017805 | 2220 | 2220 | 2220 | 2220 | 0 |
| 91 | 20241127 | 180800 | 1402017805 | 2220 | 2220 | 2220 | 2220 | 0 |
| 92 | 20241127 | 180700 | 1402017805 | 2220 | 2220 | 2220 | 2220 | 11593 |
| 93 | 20241127 | 180600 | 1402017805 | 2220 | 2220 | 2220 | 2220 | 0 |
| 94 | 20241127 | 180500 | 1402017805 | 2220 | 2220 | 2220 | 2220 | 0 |
| 95 | 20241127 | 180400 | 1402017805 | 2220 | 2220 | 2220 | 2220 | 0 |
| 96 | 20241127 | 180300 | 1402017805 | 2220 | 2220 | 2220 | 2220 | 0 |
| 97 | 20241127 | 180200 | 1402017805 | 2220 | 2220 | 2220 | 2220 | 0 |
| 98 | 20241127 | 180100 | 1402017805 | 2220 | 2220 | 2220 | 2220 | 0 |
| 99 | 20241127 | 180000 | 1402017805 | 2220 | 2220 | 2220 | 2220 | 0 |
| 100 | 20241127 | 175900 | 1402017805 | 2220 | 2220 | 2220 | 2220 | 0 |
| 101 | 20241127 | 175800 | 1402017805 | 2220 | 2220 | 2220 | 2220 | 0 |
| 102 | 20241127 | 175700 | 1402017805 | 2220 | 2220 | 2220 | 2220 | 0 |
| 103 | 20241127 | 175600 | 1402017805 | 2220 | 2220 | 2220 | 2220 | 0 |
| 104 | 20241127 | 175500 | 1402017805 | 2220 | 2220 | 2220 | 2220 | 0 |
| 105 | 20241127 | 175400 | 1402017805 | 2220 | 2220 | 2220 | 2220 | 0 |
| 106 | 20241127 | 175300 | 1402017805 | 2220 | 2220 | 2220 | 2220 | 0 |
| 107 | 20241127 | 175200 | 1402017805 | 2220 | 2220 | 2220 | 2220 | 0 |
| 108 | 20241127 | 175100 | 1402017805 | 2220 | 2220 | 2220 | 2220 | 0 |
| 109 | 20241127 | 175000 | 1402017805 | 2220 | 2220 | 2220 | 2220 | 0 |
| 110 | 20241127 | 174900 | 1402017805 | 2220 | 2220 | 2220 | 2220 | 0 |
| 111 | 20241127 | 174800 | 1402017805 | 2220 | 2220 | 2220 | 2220 | 0 |
| 112 | 20241127 | 174700 | 1402017805 | 2220 | 2220 | 2220 | 2220 | 0 |
| 113 | 20241127 | 174600 | 1402017805 | 2220 | 2220 | 2220 | 2220 | 0 |
| 114 | 20241127 | 174500 | 1402017805 | 2220 | 2220 | 2220 | 2220 | 0 |
| 115 | 20241127 | 174400 | 1402017805 | 2220 | 2220 | 2220 | 2220 | 0 |
| 116 | 20241127 | 174300 | 1402017805 | 2220 | 2220 | 2220 | 2220 | 0 |
| 117 | 20241127 | 174200 | 1402017805 | 2220 | 2220 | 2220 | 2220 | 0 |
| 118 | 20241127 | 174100 | 1402017805 | 2220 | 2220 | 2220 | 2220 | 0 |
| 119 | 20241127 | 174000 | 1402017805 | 2220 | 2220 | 2220 | 2220 | 0 |
| 120 | 20241127 | 173900 | 1402017805 | 2220 | 2220 | 2220 | 2220 | 0 |
| 121 | 20241127 | 173800 | 1402017805 | 2220 | 2220 | 2220 | 2220 | 0 |
| 122 | 20241127 | 173700 | 1402017805 | 2220 | 2220 | 2220 | 2220 | 11593 |
| 123 | 20241127 | 173600 | 1402017805 | 2220 | 2220 | 2220 | 2220 | 0 |
| 124 | 20241127 | 173500 | 1402017805 | 2220 | 2220 | 2220 | 2220 | 0 |
| 125 | 20241127 | 173400 | 1402017805 | 2220 | 2220 | 2220 | 2220 | 0 |
| 126 | 20241127 | 173300 | 1402017805 | 2220 | 2220 | 2220 | 2220 | 0 |
| 127 | 20241127 | 173200 | 1402017805 | 2220 | 2220 | 2220 | 2220 | 0 |
| 128 | 20241127 | 173100 | 1402017805 | 2220 | 2220 | 2220 | 2220 | 0 |
| 129 | 20241127 | 173000 | 1402017805 | 2220 | 2220 | 2220 | 2220 | 0 |
| 130 | 20241127 | 172900 | 1402017805 | 2220 | 2220 | 2220 | 2220 | 0 |
| 131 | 20241127 | 172800 | 1402017805 | 2220 | 2220 | 2220 | 2220 | 0 |
| 132 | 20241127 | 172700 | 1402017805 | 2220 | 2220 | 2220 | 2220 | 0 |
| 133 | 20241127 | 172600 | 1402017805 | 2220 | 2220 | 2220 | 2220 | 0 |
| 134 | 20241127 | 172500 | 1402017805 | 2220 | 2220 | 2220 | 2220 | 0 |
| 135 | 20241127 | 172400 | 1402017805 | 2220 | 2220 | 2220 | 2220 | 0 |
| 136 | 20241127 | 172300 | 1402017805 | 2220 | 2220 | 2220 | 2220 | 0 |
| 137 | 20241127 | 172200 | 1402017805 | 2220 | 2220 | 2220 | 2220 | 0 |
| 138 | 20241127 | 172100 | 1402017805 | 2220 | 2220 | 2220 | 2220 | 0 |
| 139 | 20241127 | 172000 | 1402017805 | 2220 | 2220 | 2220 | 2220 | 0 |
| 140 | 20241127 | 171900 | 1402017805 | 2220 | 2220 | 2220 | 2220 | 0 |
| 141 | 20241127 | 171800 | 1402017805 | 2220 | 2220 | 2220 | 2220 | 0 |
| 142 | 20241127 | 171700 | 1402017805 | 2220 | 2220 | 2220 | 2220 | 0 |
| 143 | 20241127 | 171600 | 1402017805 | 2220 | 2220 | 2220 | 2220 | 0 |
| 144 | 20241127 | 171500 | 1402017805 | 2220 | 2220 | 2220 | 2220 | 0 |
| 145 | 20241127 | 171400 | 1402017805 | 2220 | 2220 | 2220 | 2220 | 0 |
| 146 | 20241127 | 171300 | 1402017805 | 2220 | 2220 | 2220 | 2220 | 0 |
| 147 | 20241127 | 171200 | 1402017805 | 2220 | 2220 | 2220 | 2220 | 0 |
| 148 | 20241127 | 171100 | 1402017805 | 2220 | 2220 | 2220 | 2220 | 0 |
| 149 | 20241127 | 171000 | 1402017805 | 2220 | 2220 | 2220 | 2220 | 0 |
| 150 | 20241127 | 170900 | 1402017805 | 2220 | 2220 | 2220 | 2220 | 0 |
| 151 | 20241127 | 170800 | 1402017805 | 2220 | 2220 | 2220 | 2220 | 0 |
| 152 | 20241127 | 170700 | 1402017805 | 2220 | 2220 | 2220 | 2220 | 11593 |
| 153 | 20241127 | 170600 | 1402017805 | 2220 | 2220 | 2220 | 2220 | 0 |
| 154 | 20241127 | 170500 | 1402017805 | 2220 | 2220 | 2220 | 2220 | 0 |
| 155 | 20241127 | 170400 | 1402017805 | 2220 | 2220 | 2220 | 2220 | 0 |
| 156 | 20241127 | 170300 | 1402017805 | 2220 | 2220 | 2220 | 2220 | 0 |
| 157 | 20241127 | 170200 | 1402017805 | 2220 | 2220 | 2220 | 2220 | 0 |
| 158 | 20241127 | 170100 | 1402017805 | 2220 | 2220 | 2220 | 2220 | 0 |
| 159 | 20241127 | 170000 | 1402017805 | 2220 | 2220 | 2220 | 2220 | 0 |
| 160 | 20241127 | 165900 | 1402017805 | 2220 | 2220 | 2220 | 2220 | 0 |
| 161 | 20241127 | 165800 | 1402017805 | 2220 | 2220 | 2220 | 2220 | 0 |
| 162 | 20241127 | 165700 | 1402017805 | 2220 | 2220 | 2220 | 2220 | 0 |
| 163 | 20241127 | 165600 | 1402017805 | 2220 | 2220 | 2220 | 2220 | 0 |
| 164 | 20241127 | 165500 | 1402017805 | 2220 | 2220 | 2220 | 2220 | 0 |
| 165 | 20241127 | 165400 | 1402017805 | 2220 | 2220 | 2220 | 2220 | 0 |
| 166 | 20241127 | 165300 | 1402017805 | 2220 | 2220 | 2220 | 2220 | 0 |
| 167 | 20241127 | 165200 | 1402017805 | 2220 | 2220 | 2220 | 2220 | 0 |
| 168 | 20241127 | 165100 | 1402017805 | 2220 | 2220 | 2220 | 2220 | 0 |
| 169 | 20241127 | 165000 | 1402017805 | 2220 | 2220 | 2220 | 2220 | 0 |
| 170 | 20241127 | 164900 | 1402017805 | 2220 | 2220 | 2220 | 2220 | 0 |
| 171 | 20241127 | 164800 | 1402017805 | 2220 | 2220 | 2220 | 2220 | 0 |
| 172 | 20241127 | 164700 | 1402017805 | 2220 | 2220 | 2220 | 2220 | 0 |
| 173 | 20241127 | 164600 | 1402017805 | 2220 | 2220 | 2220 | 2220 | 0 |
| 174 | 20241127 | 164500 | 1402017805 | 2220 | 2220 | 2220 | 2220 | 0 |
| 175 | 20241127 | 164400 | 1402017805 | 2220 | 2220 | 2220 | 2220 | 0 |
| 176 | 20241127 | 164300 | 1402017805 | 2220 | 2220 | 2220 | 2220 | 0 |
| 177 | 20241127 | 164200 | 1402017805 | 2220 | 2220 | 2220 | 2220 | 0 |
| 178 | 20241127 | 164100 | 1402017805 | 2220 | 2220 | 2220 | 2220 | 0 |
| 179 | 20241127 | 164000 | 1402017805 | 2220 | 2220 | 2220 | 2220 | 0 |
| 180 | 20241127 | 163900 | 1402017805 | 2220 | 2220 | 2220 | 2220 | 0 |
| 181 | 20241127 | 163800 | 1402017805 | 2220 | 2220 | 2220 | 2220 | 0 |
| 182 | 20241127 | 163700 | 1402017805 | 2220 | 2220 | 2220 | 2220 | 11593 |
| 183 | 20241127 | 163600 | 1402017805 | 2220 | 2220 | 2220 | 2220 | 0 |
| 184 | 20241127 | 163500 | 1402017805 | 2220 | 2220 | 2220 | 2220 | 0 |
| 185 | 20241127 | 163400 | 1402017805 | 2220 | 2220 | 2220 | 2220 | 0 |
| 186 | 20241127 | 163300 | 1402017805 | 2220 | 2220 | 2220 | 2220 | 0 |
| 187 | 20241127 | 163200 | 1402017805 | 2220 | 2220 | 2220 | 2220 | 0 |
| 188 | 20241127 | 163100 | 1402017805 | 2220 | 2220 | 2220 | 2220 | 0 |
| 189 | 20241127 | 163000 | 1402017805 | 2220 | 2220 | 2220 | 2220 | 0 |
| 190 | 20241127 | 162900 | 1402017805 | 2220 | 2220 | 2220 | 2220 | 0 |
| 191 | 20241127 | 162800 | 1402017805 | 2220 | 2220 | 2220 | 2220 | 0 |
| 192 | 20241127 | 162700 | 1402017805 | 2220 | 2220 | 2220 | 2220 | 0 |
| 193 | 20241127 | 162600 | 1402017805 | 2220 | 2220 | 2220 | 2220 | 0 |
| 194 | 20241127 | 162500 | 1402017805 | 2220 | 2220 | 2220 | 2220 | 0 |
| 195 | 20241127 | 162400 | 1402017805 | 2220 | 2220 | 2220 | 2220 | 0 |
| 196 | 20241127 | 162300 | 1402017805 | 2220 | 2220 | 2220 | 2220 | 0 |
| 197 | 20241127 | 162200 | 1402017805 | 2220 | 2220 | 2220 | 2220 | 0 |
| 198 | 20241127 | 162100 | 1402017805 | 2220 | 2220 | 2220 | 2220 | 0 |
| 199 | 20241127 | 162000 | 1402017805 | 2220 | 2220 | 2220 | 2220 | 0 |
| 200 | 20241127 | 161900 | 1402017805 | 2220 | 2220 | 2220 | 2220 | 0 |
| 201 | 20241127 | 161800 | 1402017805 | 2220 | 2220 | 2220 | 2220 | 0 |
| 202 | 20241127 | 161700 | 1402017805 | 2220 | 2220 | 2220 | 2220 | 0 |
| 203 | 20241127 | 161600 | 1402017805 | 2220 | 2220 | 2220 | 2220 | 0 |
| 204 | 20241127 | 161500 | 1402017805 | 2220 | 2220 | 2220 | 2220 | 0 |
| 205 | 20241127 | 161400 | 1402017805 | 2220 | 2220 | 2220 | 2220 | 0 |
| 206 | 20241127 | 161300 | 1402017805 | 2220 | 2220 | 2220 | 2220 | 0 |
| 207 | 20241127 | 161200 | 1402017805 | 2220 | 2220 | 2220 | 2220 | 0 |
| 208 | 20241127 | 161100 | 1402017805 | 2220 | 2220 | 2220 | 2220 | 0 |
| 209 | 20241127 | 161000 | 1402017805 | 2220 | 2220 | 2220 | 2220 | 0 |
| 210 | 20241127 | 160900 | 1402017805 | 2220 | 2220 | 2220 | 2220 | 0 |
| 211 | 20241127 | 160800 | 1402017805 | 2220 | 2220 | 2220 | 2220 | 0 |
| 212 | 20241127 | 160700 | 1402017805 | 2220 | 2220 | 2220 | 2220 | 11593 |
| 213 | 20241127 | 160600 | 1402017805 | 2220 | 2220 | 2220 | 2220 | 0 |
| 214 | 20241127 | 160500 | 1402017805 | 2220 | 2220 | 2220 | 2220 | 0 |
| 215 | 20241127 | 160400 | 1402017805 | 2220 | 2220 | 2220 | 2220 | 0 |
| 216 | 20241127 | 160300 | 1402017805 | 2220 | 2220 | 2220 | 2220 | 0 |
| 217 | 20241127 | 160200 | 1402017805 | 2220 | 2220 | 2220 | 2220 | 0 |
| 218 | 20241127 | 160100 | 1402017805 | 2220 | 2220 | 2220 | 2220 | 0 |
| 219 | 20241127 | 160000 | 1402017805 | 2220 | 2220 | 2220 | 2220 | 0 |
| 220 | 20241127 | 155900 | 1402017805 | 2220 | 2220 | 2220 | 2220 | 0 |
| 221 | 20241127 | 155800 | 1402017805 | 2220 | 2220 | 2220 | 2220 | 0 |
| 222 | 20241127 | 155700 | 1402017805 | 2220 | 2220 | 2220 | 2220 | 0 |
| 223 | 20241127 | 155600 | 1402017805 | 2220 | 2220 | 2220 | 2220 | 0 |
| 224 | 20241127 | 155500 | 1402017805 | 2220 | 2220 | 2220 | 2220 | 0 |
| 225 | 20241127 | 155400 | 1402017805 | 2220 | 2220 | 2220 | 2220 | 0 |
| 226 | 20241127 | 155300 | 1402017805 | 2220 | 2220 | 2220 | 2220 | 0 |
| 227 | 20241127 | 155200 | 1402017805 | 2220 | 2220 | 2220 | 2220 | 0 |
| 228 | 20241127 | 155100 | 1402017805 | 2220 | 2220 | 2220 | 2220 | 0 |
| 229 | 20241127 | 155000 | 1402017805 | 2220 | 2220 | 2220 | 2220 | 0 |
| 230 | 20241127 | 154900 | 1402017805 | 2220 | 2220 | 2220 | 2220 | 0 |
| 231 | 20241127 | 154800 | 1402017805 | 2220 | 2220 | 2220 | 2220 | 0 |
| 232 | 20241127 | 154700 | 1402017805 | 2220 | 2220 | 2220 | 2220 | 0 |
| 233 | 20241127 | 154600 | 1402017805 | 2220 | 2220 | 2220 | 2220 | 0 |
| 234 | 20241127 | 154500 | 1402017805 | 2220 | 2220 | 2220 | 2220 | 0 |
| 235 | 20241127 | 154400 | 1402017805 | 2220 | 2220 | 2220 | 2220 | 0 |
| 236 | 20241127 | 154300 | 1402017805 | 2220 | 2220 | 2220 | 2220 | 0 |
| 237 | 20241127 | 154200 | 1402017805 | 2220 | 2220 | 2220 | 2220 | 0 |
| 238 | 20241127 | 154100 | 1402017805 | 2220 | 2220 | 2220 | 2220 | 0 |
| 239 | 20241127 | 154000 | 1402017805 | 2220 | 2220 | 2220 | 2220 | 0 |
| 240 | 20241127 | 153900 | 1402017805 | 2220 | 2220 | 2220 | 2220 | 0 |
| 241 | 20241127 | 153800 | 1402017805 | 2220 | 2220 | 2220 | 2220 | 0 |
| 242 | 20241127 | 153700 | 1402017805 | 2220 | 2220 | 2220 | 2220 | 11593 |
| 243 | 20241127 | 153600 | 1402017805 | 2220 | 2220 | 2220 | 2220 | 0 |
| 244 | 20241127 | 153500 | 1402017805 | 2220 | 2220 | 2220 | 2220 | 0 |
| 245 | 20241127 | 153400 | 1402017805 | 2220 | 2220 | 2220 | 2220 | 0 |
| 246 | 20241127 | 153300 | 1402017805 | 2220 | 2220 | 2220 | 2220 | 0 |
| 247 | 20241127 | 153200 | 1402017805 | 2220 | 2220 | 2220 | 2220 | 0 |
| 248 | 20241127 | 153100 | 1402017805 | 2220 | 2220 | 2220 | 2220 | 0 |
| 249 | 20241127 | 153000 | 1402017805 | 2220 | 2220 | 2220 | 2220 | 11593 |
| 250 | 20241127 | 152900 | 1376281345 | 2230 | 2230 | 2230 | 2230 | 0 |
| 251 | 20241127 | 152800 | 1376281345 | 2230 | 2230 | 2230 | 2230 | 0 |
| 252 | 20241127 | 152700 | 1376281345 | 2230 | 2230 | 2230 | 2230 | 0 |
| 253 | 20241127 | 152600 | 1376281345 | 2230 | 2230 | 2230 | 2230 | 0 |
| 254 | 20241127 | 152500 | 1376281345 | 2230 | 2230 | 2230 | 2230 | 0 |
| 255 | 20241127 | 152400 | 1376281345 | 2230 | 2230 | 2230 | 2230 | 0 |
| 256 | 20241127 | 152300 | 1376281345 | 2230 | 2230 | 2230 | 2230 | 0 |
| 257 | 20241127 | 152200 | 1376281345 | 2230 | 2230 | 2230 | 2230 | 0 |
| 258 | 20241127 | 152100 | 1376281345 | 2230 | 2230 | 2230 | 2230 | 0 |
| 259 | 20241127 | 152000 | 1376281345 | 2230 | 2230 | 2230 | 2230 | 0 |
| 260 | 20241127 | 151900 | 1376281345 | 2230 | 2225 | 2230 | 2220 | 3606 |
| 261 | 20241127 | 151800 | 1368267030 | 2230 | 2230 | 2230 | 2220 | 13905 |
| 262 | 20241127 | 151700 | 1337346670 | 2230 | 2230 | 2230 | 2225 | 280 |
| 263 | 20241127 | 151600 | 1336723555 | 2230 | 2230 | 2230 | 2225 | 8475 |
| 264 | 20241127 | 151500 | 1317824330 | 2230 | 2235 | 2235 | 2230 | 332 |
| 265 | 20241127 | 151400 | 1317083560 | 2235 | 2230 | 2235 | 2230 | 1191 |
| 266 | 20241127 | 151300 | 1314427430 | 2230 | 2240 | 2240 | 2230 | 18503 |
| 267 | 20241127 | 151200 | 1273120040 | 2235 | 2235 | 2235 | 2235 | 108 |
| 268 | 20241127 | 151100 | 1272878660 | 2235 | 2240 | 2240 | 2235 | 7855 |
| 269 | 20241127 | 151000 | 1255308460 | 2240 | 2240 | 2240 | 2240 | 704 |
| 270 | 20241127 | 150900 | 1253731500 | 2245 | 2245 | 2245 | 2240 | 73 |
| 271 | 20241127 | 150800 | 1253567750 | 2240 | 2240 | 2245 | 2235 | 1635 |
| 272 | 20241127 | 150700 | 1249910765 | 2240 | 2240 | 2240 | 2235 | 100 |
| 273 | 20241127 | 150600 | 1249686940 | 2245 | 2245 | 2245 | 2245 | 24 |
| 274 | 20241127 | 150500 | 1249633060 | 2240 | 2240 | 2240 | 2240 | 89 |
| 275 | 20241127 | 150400 | 1249433700 | 2240 | 2240 | 2240 | 2240 | 252 |
| 276 | 20241127 | 150300 | 1248869220 | 2240 | 2240 | 2240 | 2235 | 503 |
| 277 | 20241127 | 150200 | 1247742750 | 2240 | 2240 | 2240 | 2240 | 688 |
| 278 | 20241127 | 150100 | 1246201630 | 2235 | 2240 | 2240 | 2235 | 577 |
| 279 | 20241127 | 150000 | 1244911960 | 2240 | 2240 | 2240 | 2240 | 500 |
| 280 | 20241127 | 145900 | 1243791960 | 2240 | 2240 | 2240 | 2240 | 1360 |
| 281 | 20241127 | 145800 | 1240745560 | 2240 | 2240 | 2245 | 2240 | 872 |
| 282 | 20241127 | 145700 | 1238792250 | 2240 | 2240 | 2240 | 2240 | 0 |
| 283 | 20241127 | 145600 | 1238792250 | 2240 | 2240 | 2240 | 2240 | 500 |
| 284 | 20241127 | 145500 | 1237672250 | 2240 | 2240 | 2240 | 2240 | 2015 |
| 285 | 20241127 | 145400 | 1233158650 | 2240 | 2240 | 2240 | 2240 | 3225 |
| 286 | 20241127 | 145300 | 1225934650 | 2245 | 2245 | 2245 | 2245 | 2313 |
| 287 | 20241127 | 145200 | 1220741965 | 2240 | 2240 | 2240 | 2240 | 945 |
| 288 | 20241127 | 145100 | 1218625165 | 2240 | 2240 | 2240 | 2235 | 2601 |
| 289 | 20241127 | 145000 | 1212803925 | 2240 | 2240 | 2240 | 2240 | 2247 |
| 290 | 20241127 | 144900 | 1207770645 | 2240 | 2240 | 2245 | 2240 | 6387 |
| 291 | 20241127 | 144800 | 1193463705 | 2240 | 2250 | 2250 | 2240 | 592 |
| 292 | 20241127 | 144700 | 1192136865 | 2250 | 2245 | 2250 | 2240 | 851 |
| 293 | 20241127 | 144600 | 1190228865 | 2245 | 2245 | 2245 | 2245 | 10 |
| 294 | 20241127 | 144500 | 1190206415 | 2245 | 2240 | 2245 | 2240 | 1420 |
| 295 | 20241127 | 144400 | 1187023115 | 2245 | 2240 | 2245 | 2240 | 291 |
| 296 | 20241127 | 144300 | 1186370270 | 2245 | 2245 | 2245 | 2245 | 34 |
| 297 | 20241127 | 144200 | 1186293940 | 2245 | 2245 | 2245 | 2240 | 1839 |
| 298 | 20241127 | 144100 | 1182165885 | 2245 | 2245 | 2245 | 2245 | 0 |
| 299 | 20241127 | 144000 | 1182165885 | 2245 | 2245 | 2245 | 2245 | 1815 |
| 300 | 20241127 | 143900 | 1178091210 | 2245 | 2245 | 2250 | 2245 | 1576 |
| 301 | 20241127 | 143800 | 1174553085 | 2245 | 2245 | 2245 | 2245 | 523 |
| 302 | 20241127 | 143700 | 1173378950 | 2250 | 2240 | 2250 | 2240 | 1821 |
| 303 | 20241127 | 143600 | 1169295320 | 2245 | 2245 | 2250 | 2245 | 568 |
| 304 | 20241127 | 143500 | 1168019845 | 2240 | 2245 | 2245 | 2240 | 23 |
| 305 | 20241127 | 143400 | 1167968260 | 2240 | 2245 | 2245 | 2240 | 133 |
| 306 | 20241127 | 143300 | 1167670175 | 2245 | 2245 | 2250 | 2245 | 214 |
| 307 | 20241127 | 143200 | 1167189735 | 2240 | 2240 | 2240 | 2240 | 7 |
| 308 | 20241127 | 143100 | 1167174055 | 2240 | 2240 | 2240 | 2240 | 2495 |
| 309 | 20241127 | 143000 | 1161585255 | 2240 | 2240 | 2245 | 2240 | 3310 |
| 310 | 20241127 | 142900 | 1154170840 | 2240 | 2250 | 2250 | 2240 | 11310 |
| 311 | 20241127 | 142800 | 1128816600 | 2250 | 2250 | 2250 | 2250 | 30 |
| 312 | 20241127 | 142700 | 1128749100 | 2245 | 2245 | 2245 | 2245 | 1 |
| 313 | 20241127 | 142600 | 1128746855 | 2250 | 2250 | 2250 | 2250 | 801 |
| 314 | 20241127 | 142500 | 1126944605 | 2250 | 2250 | 2250 | 2250 | 155 |
| 315 | 20241127 | 142400 | 1126595855 | 2250 | 2245 | 2250 | 2245 | 564 |
| 316 | 20241127 | 142300 | 1125326925 | 2240 | 2245 | 2245 | 2240 | 2720 |
| 317 | 20241127 | 142200 | 1119234050 | 2250 | 2250 | 2250 | 2250 | 15 |
| 318 | 20241127 | 142100 | 1119200300 | 2245 | 2245 | 2245 | 2245 | 509 |
| 319 | 20241127 | 142000 | 1118057595 | 2245 | 2245 | 2245 | 2245 | 180 |
| 320 | 20241127 | 141900 | 1117653495 | 2245 | 2245 | 2245 | 2245 | 830 |
| 321 | 20241127 | 141800 | 1115790145 | 2245 | 2245 | 2245 | 2245 | 0 |
| 322 | 20241127 | 141700 | 1115790145 | 2245 | 2245 | 2245 | 2245 | 7 |
| 323 | 20241127 | 141600 | 1115774430 | 2250 | 2240 | 2250 | 2240 | 176 |
| 324 | 20241127 | 141500 | 1115380110 | 2245 | 2245 | 2245 | 2245 | 2 |
| 325 | 20241127 | 141400 | 1115375620 | 2245 | 2250 | 2250 | 2245 | 1790 |
| 326 | 20241127 | 141300 | 1111355125 | 2250 | 2250 | 2250 | 2250 | 10 |
| 327 | 20241127 | 141200 | 1111332625 | 2245 | 2250 | 2250 | 2245 | 12125 |
| 328 | 20241127 | 141100 | 1084111985 | 2250 | 2250 | 2250 | 2250 | 566 |
| 329 | 20241127 | 141000 | 1082838485 | 2250 | 2250 | 2250 | 2250 | 11 |
| 330 | 20241127 | 140900 | 1082813735 | 2250 | 2250 | 2250 | 2250 | 0 |
| 331 | 20241127 | 140800 | 1082813735 | 2250 | 2250 | 2250 | 2250 | 0 |
| 332 | 20241127 | 140700 | 1082813735 | 2250 | 2250 | 2250 | 2250 | 0 |
| 333 | 20241127 | 140600 | 1082813735 | 2250 | 2250 | 2255 | 2250 | 5745 |
| 334 | 20241127 | 140500 | 1069887480 | 2245 | 2255 | 2255 | 2245 | 616 |
| 335 | 20241127 | 140400 | 1068502190 | 2255 | 2255 | 2255 | 2255 | 0 |
| 336 | 20241127 | 140300 | 1068502190 | 2255 | 2250 | 2255 | 2250 | 156 |
| 337 | 20241127 | 140200 | 1068151165 | 2250 | 2245 | 2255 | 2245 | 1698 |
| 338 | 20241127 | 140100 | 1064335445 | 2255 | 2255 | 2255 | 2255 | 1 |
| 339 | 20241127 | 140000 | 1064333190 | 2255 | 2255 | 2255 | 2245 | 2265 |
| 340 | 20241127 | 135900 | 1059238125 | 2255 | 2245 | 2255 | 2245 | 122 |
| 341 | 20241127 | 135800 | 1058964035 | 2250 | 2250 | 2250 | 2250 | 1000 |
| 342 | 20241127 | 135700 | 1056714035 | 2245 | 2245 | 2260 | 2245 | 1748 |
| 343 | 20241127 | 135600 | 1052789755 | 2250 | 2250 | 2250 | 2250 | 10395 |
| 344 | 20241127 | 135500 | 1029401005 | 2250 | 2250 | 2260 | 2250 | 1202 |
| 345 | 20241127 | 135400 | 1026696495 | 2250 | 2250 | 2250 | 2250 | 0 |
| 346 | 20241127 | 135300 | 1026696495 | 2250 | 2250 | 2250 | 2250 | 1 |
| 347 | 20241127 | 135200 | 1026694245 | 2255 | 2250 | 2255 | 2250 | 7929 |
| 348 | 20241127 | 135100 | 1008841495 | 2255 | 2255 | 2255 | 2255 | 550 |
| 349 | 20241127 | 135000 | 1007601245 | 2255 | 2255 | 2255 | 2255 | 1213 |
| 350 | 20241127 | 134900 | 1004865930 | 2255 | 2260 | 2260 | 2255 | 104 |
| 351 | 20241127 | 134800 | 1004630910 | 2260 | 2250 | 2260 | 2250 | 32 |
| 352 | 20241127 | 134700 | 1004558900 | 2255 | 2255 | 2255 | 2255 | 1 |
| 353 | 20241127 | 134600 | 1004556645 | 2250 | 2255 | 2255 | 2250 | 25 |
| 354 | 20241127 | 134500 | 1004500390 | 2260 | 2260 | 2260 | 2260 | 0 |
| 355 | 20241127 | 134400 | 1004500390 | 2260 | 2260 | 2260 | 2260 | 5 |
| 356 | 20241127 | 134300 | 1004489090 | 2255 | 2255 | 2260 | 2250 | 126 |
| 357 | 20241127 | 134200 | 1004205480 | 2250 | 2255 | 2255 | 2250 | 1430 |
| 358 | 20241127 | 134100 | 1000987910 | 2250 | 2250 | 2250 | 2250 | 100 |
| 359 | 20241127 | 134000 | 1000762910 | 2250 | 2250 | 2250 | 2250 | 0 |
| 360 | 20241127 | 133900 | 1000762910 | 2250 | 2255 | 2255 | 2250 | 6266 |
| 361 | 20241127 | 133800 | 986644210 | 2255 | 2255 | 2255 | 2255 | 10 |
| 362 | 20241127 | 133700 | 986621660 | 2250 | 2255 | 2255 | 2250 | 605 |
| 363 | 20241127 | 133600 | 985260385 | 2260 | 2255 | 2260 | 2250 | 3001 |
| 364 | 20241127 | 133500 | 978496325 | 2260 | 2255 | 2260 | 2255 | 671 |
| 365 | 20241127 | 133400 | 976982720 | 2255 | 2255 | 2255 | 2255 | 200 |
| 366 | 20241127 | 133300 | 976531720 | 2260 | 2260 | 2260 | 2260 | 0 |
| 367 | 20241127 | 133200 | 976531720 | 2260 | 2260 | 2260 | 2260 | 291 |
| 368 | 20241127 | 133100 | 975874060 | 2265 | 2260 | 2265 | 2260 | 17 |
| 369 | 20241127 | 133000 | 975835635 | 2255 | 2260 | 2260 | 2255 | 1610 |
| 370 | 20241127 | 132900 | 972202875 | 2260 | 2255 | 2260 | 2255 | 1010 |
| 371 | 20241127 | 132800 | 969921535 | 2255 | 2255 | 2255 | 2255 | 220 |
| 372 | 20241127 | 132700 | 969425435 | 2255 | 2255 | 2255 | 2255 | 528 |
| 373 | 20241127 | 132600 | 968234795 | 2250 | 2250 | 2250 | 2250 | 250 |
| 374 | 20241127 | 132500 | 967672295 | 2250 | 2260 | 2260 | 2250 | 10200 |
| 375 | 20241127 | 132400 | 944703150 | 2260 | 2260 | 2260 | 2260 | 3 |
| 376 | 20241127 | 132300 | 944696370 | 2255 | 2255 | 2255 | 2255 | 804 |
| 377 | 20241127 | 132200 | 942883350 | 2260 | 2260 | 2260 | 2260 | 1 |
| 378 | 20241127 | 132100 | 942881090 | 2255 | 2255 | 2255 | 2255 | 796 |
| 379 | 20241127 | 132000 | 941086110 | 2250 | 2250 | 2250 | 2250 | 1000 |
| 380 | 20241127 | 131900 | 938836110 | 2250 | 2255 | 2255 | 2250 | 2300 |
| 381 | 20241127 | 131800 | 933659610 | 2255 | 2255 | 2255 | 2255 | 1500 |
| 382 | 20241127 | 131700 | 930277110 | 2255 | 2250 | 2255 | 2250 | 3161 |
| 383 | 20241127 | 131600 | 923157185 | 2255 | 2255 | 2255 | 2255 | 34 |
| 384 | 20241127 | 131500 | 923080515 | 2255 | 2255 | 2255 | 2255 | 0 |
| 385 | 20241127 | 131400 | 923080515 | 2255 | 2260 | 2260 | 2255 | 1259 |
| 386 | 20241127 | 131300 | 920240450 | 2260 | 2260 | 2260 | 2260 | 200 |
| 387 | 20241127 | 131200 | 919788450 | 2260 | 2260 | 2260 | 2260 | 478 |
| 388 | 20241127 | 131100 | 918708170 | 2255 | 2255 | 2255 | 2255 | 149 |
| 389 | 20241127 | 131000 | 918372175 | 2260 | 2250 | 2260 | 2250 | 3200 |
| 390 | 20241127 | 130900 | 911142175 | 2250 | 2250 | 2250 | 2250 | 200 |
| 391 | 20241127 | 130800 | 910692175 | 2255 | 2255 | 2255 | 2255 | 600 |
| 392 | 20241127 | 130700 | 909339175 | 2250 | 2250 | 2250 | 2250 | 1756 |
| 393 | 20241127 | 130600 | 905388175 | 2255 | 2255 | 2255 | 2255 | 400 |
| 394 | 20241127 | 130500 | 904486175 | 2255 | 2255 | 2255 | 2255 | 35 |
| 395 | 20241127 | 130400 | 904407250 | 2255 | 2255 | 2255 | 2255 | 164 |
| 396 | 20241127 | 130300 | 904037430 | 2255 | 2255 | 2255 | 2255 | 1 |
| 397 | 20241127 | 130200 | 904035175 | 2250 | 2250 | 2250 | 2250 | 1 |
| 398 | 20241127 | 130100 | 904032925 | 2250 | 2250 | 2250 | 2250 | 2 |
| 399 | 20241127 | 130000 | 904028425 | 2260 | 2260 | 2260 | 2260 | 0 |
| 400 | 20241127 | 125900 | 904028425 | 2260 | 2260 | 2260 | 2260 | 6 |
| 401 | 20241127 | 125800 | 904014865 | 2260 | 2260 | 2260 | 2260 | 3025 |
| 402 | 20241127 | 125700 | 897178365 | 2260 | 2260 | 2260 | 2260 | 540 |
| 403 | 20241127 | 125600 | 895957965 | 2260 | 2260 | 2260 | 2260 | 1 |
| 404 | 20241127 | 125500 | 895955705 | 2255 | 2255 | 2255 | 2255 | 966 |
| 405 | 20241127 | 125400 | 893777375 | 2255 | 2255 | 2255 | 2255 | 500 |
| 406 | 20241127 | 125300 | 892649875 | 2255 | 2255 | 2255 | 2255 | 2425 |
| 407 | 20241127 | 125200 | 887181500 | 2255 | 2255 | 2255 | 2255 | 19 |
| 408 | 20241127 | 125100 | 887138655 | 2255 | 2250 | 2255 | 2250 | 1696 |
| 409 | 20241127 | 125000 | 883317380 | 2250 | 2250 | 2250 | 2245 | 1603 |
| 410 | 20241127 | 124900 | 879713425 | 2245 | 2245 | 2245 | 2245 | 4 |
| 411 | 20241127 | 124800 | 879704445 | 2245 | 2250 | 2250 | 2245 | 241 |
| 412 | 20241127 | 124700 | 879162400 | 2250 | 2245 | 2250 | 2245 | 1810 |
| 413 | 20241127 | 124600 | 875098900 | 2245 | 2245 | 2245 | 2245 | 173 |
| 414 | 20241127 | 124500 | 874710515 | 2245 | 2245 | 2245 | 2245 | 644 |
| 415 | 20241127 | 124400 | 873264735 | 2250 | 2250 | 2250 | 2250 | 163 |
| 416 | 20241127 | 124300 | 872897985 | 2255 | 2255 | 2255 | 2255 | 0 |
| 417 | 20241127 | 124200 | 872897985 | 2255 | 2250 | 2255 | 2250 | 210 |
| 418 | 20241127 | 124100 | 872424485 | 2250 | 2250 | 2250 | 2245 | 3452 |
| 419 | 20241127 | 124000 | 864667710 | 2250 | 2250 | 2250 | 2245 | 3193 |
| 420 | 20241127 | 123900 | 857491460 | 2250 | 2255 | 2255 | 2250 | 20324 |
| 421 | 20241127 | 123800 | 811760840 | 2255 | 2255 | 2255 | 2255 | 1175 |
| 422 | 20241127 | 123700 | 809111215 | 2255 | 2255 | 2255 | 2255 | 553 |
| 423 | 20241127 | 123600 | 807864200 | 2255 | 2260 | 2260 | 2255 | 4791 |
| 424 | 20241127 | 123500 | 797060475 | 2255 | 2260 | 2260 | 2255 | 16 |
| 425 | 20241127 | 123400 | 797024370 | 2260 | 2255 | 2260 | 2255 | 1197 |
| 426 | 20241127 | 123300 | 794322635 | 2255 | 2255 | 2255 | 2255 | 10 |
| 427 | 20241127 | 123200 | 794300085 | 2255 | 2255 | 2255 | 2255 | 0 |
| 428 | 20241127 | 123100 | 794300085 | 2255 | 2255 | 2255 | 2255 | 79 |
| 429 | 20241127 | 123000 | 794121940 | 2255 | 2255 | 2255 | 2255 | 1003 |
| 430 | 20241127 | 122900 | 791860175 | 2255 | 2260 | 2260 | 2255 | 552 |
| 431 | 20241127 | 122800 | 790615155 | 2260 | 2260 | 2260 | 2260 | 1648 |
| 432 | 20241127 | 122700 | 786890675 | 2260 | 2260 | 2260 | 2260 | 79 |
| 433 | 20241127 | 122600 | 786712135 | 2260 | 2260 | 2260 | 2260 | 0 |
| 434 | 20241127 | 122500 | 786712135 | 2260 | 2260 | 2260 | 2255 | 72 |
| 435 | 20241127 | 122400 | 786549765 | 2255 | 2255 | 2255 | 2255 | 0 |
| 436 | 20241127 | 122300 | 786549765 | 2255 | 2255 | 2255 | 2255 | 1453 |
| 437 | 20241127 | 122200 | 783273250 | 2260 | 2260 | 2260 | 2260 | 0 |
| 438 | 20241127 | 122100 | 783273250 | 2260 | 2260 | 2260 | 2260 | 45 |
| 439 | 20241127 | 122000 | 783171550 | 2260 | 2260 | 2260 | 2260 | 0 |
| 440 | 20241127 | 121900 | 783171550 | 2260 | 2260 | 2260 | 2255 | 140 |
| 441 | 20241127 | 121800 | 782855300 | 2255 | 2260 | 2260 | 2255 | 270 |
| 442 | 20241127 | 121700 | 782245250 | 2260 | 2260 | 2260 | 2260 | 11 |
| 443 | 20241127 | 121600 | 782220390 | 2255 | 2260 | 2265 | 2255 | 2001 |
| 444 | 20241127 | 121500 | 777707430 | 2265 | 2260 | 2265 | 2260 | 95 |
| 445 | 20241127 | 121400 | 777492725 | 2260 | 2260 | 2265 | 2260 | 178 |
| 446 | 20241127 | 121300 | 777090440 | 2260 | 2265 | 2265 | 2260 | 8335 |
| 447 | 20241127 | 121200 | 758224665 | 2260 | 2260 | 2260 | 2260 | 494 |
| 448 | 20241127 | 121100 | 757108225 | 2260 | 2260 | 2260 | 2260 | 100 |
| 449 | 20241127 | 121000 | 756882225 | 2265 | 2265 | 2265 | 2265 | 0 |
| 450 | 20241127 | 120900 | 756882225 | 2265 | 2265 | 2265 | 2265 | 4006 |
| 451 | 20241127 | 120800 | 747808635 | 2260 | 2260 | 2260 | 2260 | 10 |
| 452 | 20241127 | 120700 | 747786035 | 2265 | 2265 | 2265 | 2265 | 51 |
| 453 | 20241127 | 120600 | 747670520 | 2260 | 2265 | 2265 | 2260 | 1938 |
| 454 | 20241127 | 120500 | 743290620 | 2260 | 2270 | 2270 | 2260 | 733 |
| 455 | 20241127 | 120400 | 741626745 | 2270 | 2270 | 2270 | 2270 | 16 |
| 456 | 20241127 | 120300 | 741590425 | 2270 | 2270 | 2270 | 2270 | 500 |
| 457 | 20241127 | 120200 | 740455425 | 2260 | 2265 | 2265 | 2260 | 2884 |
| 458 | 20241127 | 120100 | 733937205 | 2265 | 2265 | 2265 | 2265 | 0 |
| 459 | 20241127 | 120000 | 733937205 | 2265 | 2265 | 2265 | 2265 | 36 |
| 460 | 20241127 | 115900 | 733855665 | 2265 | 2265 | 2265 | 2265 | 15 |
| 461 | 20241127 | 115800 | 733821690 | 2260 | 2260 | 2260 | 2260 | 0 |
| 462 | 20241127 | 115700 | 733821690 | 2260 | 2260 | 2260 | 2260 | 1 |
| 463 | 20241127 | 115600 | 733819430 | 2265 | 2260 | 2265 | 2260 | 5 |
| 464 | 20241127 | 115500 | 733808125 | 2260 | 2260 | 2260 | 2260 | 1 |
| 465 | 20241127 | 115400 | 733805865 | 2270 | 2270 | 2270 | 2270 | 439 |
| 466 | 20241127 | 115300 | 732809335 | 2270 | 2265 | 2270 | 2265 | 6 |
| 467 | 20241127 | 115200 | 732795740 | 2275 | 2270 | 2275 | 2270 | 3006 |
| 468 | 20241127 | 115100 | 725972090 | 2270 | 2260 | 2270 | 2260 | 3504 |
| 469 | 20241127 | 115000 | 718042410 | 2265 | 2265 | 2270 | 2265 | 2802 |
| 470 | 20241127 | 114900 | 711695865 | 2255 | 2255 | 2260 | 2255 | 4522 |
| 471 | 20241127 | 114800 | 701476155 | 2255 | 2255 | 2255 | 2255 | 0 |
| 472 | 20241127 | 114700 | 701476155 | 2255 | 2255 | 2255 | 2255 | 41 |
| 473 | 20241127 | 114600 | 701383700 | 2255 | 2255 | 2255 | 2255 | 7 |
| 474 | 20241127 | 114500 | 701367915 | 2255 | 2255 | 2255 | 2255 | 1998 |
| 475 | 20241127 | 114400 | 696862425 | 2255 | 2255 | 2255 | 2255 | 970 |
| 476 | 20241127 | 114300 | 694675075 | 2255 | 2255 | 2255 | 2255 | 1000 |
| 477 | 20241127 | 114200 | 692420075 | 2255 | 2255 | 2255 | 2255 | 480 |
| 478 | 20241127 | 114100 | 691337675 | 2255 | 2255 | 2255 | 2255 | 0 |
| 479 | 20241127 | 114000 | 691337675 | 2255 | 2255 | 2255 | 2255 | 0 |
| 480 | 20241127 | 113900 | 691337675 | 2255 | 2260 | 2260 | 2255 | 217 |
| 481 | 20241127 | 113800 | 690848255 | 2260 | 2260 | 2260 | 2260 | 0 |
| 482 | 20241127 | 113700 | 690848255 | 2260 | 2260 | 2260 | 2260 | 0 |
| 483 | 20241127 | 113600 | 690848255 | 2260 | 2260 | 2260 | 2260 | 1 |
| 484 | 20241127 | 113500 | 690845995 | 2265 | 2260 | 2265 | 2260 | 3160 |
| 485 | 20241127 | 113400 | 683704390 | 2260 | 2265 | 2265 | 2260 | 104 |
| 486 | 20241127 | 113300 | 683469330 | 2260 | 2265 | 2265 | 2260 | 510 |
| 487 | 20241127 | 113200 | 682316705 | 2265 | 2265 | 2265 | 2265 | 571 |
| 488 | 20241127 | 113100 | 681023390 | 2260 | 2260 | 2260 | 2260 | 0 |
| 489 | 20241127 | 113000 | 681023390 | 2260 | 2260 | 2260 | 2260 | 1328 |
| 490 | 20241127 | 112900 | 678022110 | 2260 | 2260 | 2260 | 2260 | 181 |
| 491 | 20241127 | 112800 | 677613050 | 2260 | 2260 | 2260 | 2260 | 0 |
| 492 | 20241127 | 112700 | 677613050 | 2260 | 2260 | 2260 | 2260 | 2257 |
| 493 | 20241127 | 112600 | 672512230 | 2260 | 2260 | 2260 | 2260 | 992 |
| 494 | 20241127 | 112500 | 670270310 | 2250 | 2255 | 2255 | 2250 | 910 |
| 495 | 20241127 | 112400 | 668221555 | 2255 | 2255 | 2255 | 2255 | 1 |
| 496 | 20241127 | 112300 | 668219300 | 2250 | 2250 | 2250 | 2250 | 20 |
| 497 | 20241127 | 112200 | 668174300 | 2260 | 2260 | 2260 | 2260 | 3 |
| 498 | 20241127 | 112100 | 668167520 | 2250 | 2250 | 2250 | 2250 | 0 |
| 499 | 20241127 | 112000 | 668167520 | 2250 | 2250 | 2250 | 2250 | 0 |
| 500 | 20241127 | 111900 | 668167520 | 2250 | 2250 | 2250 | 2250 | 100 |
| 501 | 20241127 | 111800 | 667942520 | 2250 | 2250 | 2255 | 2250 | 1191 |
| 502 | 20241127 | 111700 | 665260315 | 2250 | 2255 | 2255 | 2250 | 1642 |
| 503 | 20241127 | 111600 | 661565540 | 2255 | 2255 | 2255 | 2255 | 60 |
| 504 | 20241127 | 111500 | 661430240 | 2255 | 2255 | 2255 | 2255 | 29 |
| 505 | 20241127 | 111400 | 661364845 | 2250 | 2255 | 2255 | 2250 | 3797 |
| 506 | 20241127 | 111300 | 652820095 | 2255 | 2250 | 2255 | 2250 | 251 |
| 507 | 20241127 | 111200 | 652255340 | 2250 | 2250 | 2255 | 2250 | 602 |
| 508 | 20241127 | 111100 | 650900690 | 2250 | 2250 | 2250 | 2245 | 2773 |
| 509 | 20241127 | 111000 | 644670965 | 2250 | 2250 | 2250 | 2250 | 2006 |
| 510 | 20241127 | 110900 | 640157465 | 2250 | 2255 | 2255 | 2250 | 2838 |
| 511 | 20241127 | 110800 | 633771165 | 2255 | 2255 | 2255 | 2255 | 0 |
| 512 | 20241127 | 110700 | 633771165 | 2255 | 2250 | 2260 | 2250 | 1086 |
| 513 | 20241127 | 110600 | 631317255 | 2250 | 2250 | 2260 | 2250 | 264 |
| 514 | 20241127 | 110500 | 630722235 | 2255 | 2255 | 2255 | 2250 | 403 |
| 515 | 20241127 | 110400 | 629813480 | 2250 | 2255 | 2255 | 2250 | 41 |
| 516 | 20241127 | 110300 | 629721035 | 2255 | 2255 | 2255 | 2255 | 99 |
| 517 | 20241127 | 110200 | 629497790 | 2250 | 2250 | 2250 | 2250 | 818 |
| 518 | 20241127 | 110100 | 627657290 | 2255 | 2255 | 2255 | 2255 | 20 |
| 519 | 20241127 | 110000 | 627612190 | 2250 | 2250 | 2250 | 2250 | 1 |
| 520 | 20241127 | 105900 | 627609940 | 2250 | 2250 | 2250 | 2250 | 334 |
| 521 | 20241127 | 105800 | 626858440 | 2250 | 2255 | 2255 | 2250 | 74 |
| 522 | 20241127 | 105700 | 626691930 | 2255 | 2255 | 2255 | 2255 | 404 |
| 523 | 20241127 | 105600 | 625780910 | 2255 | 2255 | 2255 | 2255 | 180 |
| 524 | 20241127 | 105500 | 625375010 | 2250 | 2250 | 2250 | 2250 | 163 |
| 525 | 20241127 | 105400 | 625008260 | 2250 | 2250 | 2250 | 2245 | 177 |
| 526 | 20241127 | 105300 | 624610515 | 2250 | 2255 | 2255 | 2250 | 4893 |
| 527 | 20241127 | 105200 | 613600245 | 2255 | 2260 | 2265 | 2255 | 3049 |
| 528 | 20241127 | 105100 | 606724240 | 2260 | 2260 | 2260 | 2255 | 252 |
| 529 | 20241127 | 105000 | 606154970 | 2255 | 2260 | 2260 | 2255 | 2758 |
| 530 | 20241127 | 104900 | 599935600 | 2260 | 2260 | 2260 | 2260 | 14 |
| 531 | 20241127 | 104800 | 599903960 | 2260 | 2260 | 2260 | 2260 | 100 |
| 532 | 20241127 | 104700 | 599677960 | 2265 | 2265 | 2265 | 2255 | 1002 |
| 533 | 20241127 | 104600 | 597418430 | 2255 | 2265 | 2265 | 2255 | 2 |
| 534 | 20241127 | 104500 | 597413910 | 2255 | 2265 | 2265 | 2255 | 701 |
| 535 | 20241127 | 104400 | 595827900 | 2260 | 2265 | 2265 | 2260 | 68 |
| 536 | 20241127 | 104300 | 595674115 | 2265 | 2250 | 2265 | 2250 | 16 |
| 537 | 20241127 | 104200 | 595638100 | 2250 | 2265 | 2265 | 2250 | 55655 |
| 538 | 20241127 | 104100 | 470294300 | 2265 | 2265 | 2265 | 2265 | 87 |
| 539 | 20241127 | 104000 | 470097245 | 2265 | 2265 | 2265 | 2265 | 200 |
| 540 | 20241127 | 103900 | 469644245 | 2265 | 2265 | 2265 | 2265 | 700 |
| 541 | 20241127 | 103800 | 468058745 | 2265 | 2260 | 2265 | 2260 | 886 |
| 542 | 20241127 | 103700 | 466053455 | 2260 | 2260 | 2260 | 2260 | 0 |
| 543 | 20241127 | 103600 | 466053455 | 2260 | 2260 | 2260 | 2260 | 202 |
| 544 | 20241127 | 103500 | 465596935 | 2260 | 2260 | 2260 | 2260 | 851 |
| 545 | 20241127 | 103400 | 463673675 | 2265 | 2265 | 2265 | 2265 | 20 |
| 546 | 20241127 | 103300 | 463628375 | 2260 | 2265 | 2265 | 2260 | 431 |
| 547 | 20241127 | 103200 | 462654045 | 2265 | 2265 | 2265 | 2265 | 1 |
| 548 | 20241127 | 103100 | 462651780 | 2255 | 2255 | 2255 | 2255 | 36 |
| 549 | 20241127 | 103000 | 462570600 | 2260 | 2260 | 2260 | 2260 | 3097 |
| 550 | 20241127 | 102900 | 455571380 | 2265 | 2265 | 2265 | 2265 | 0 |
| 551 | 20241127 | 102800 | 455571380 | 2265 | 2265 | 2265 | 2265 | 50 |
| 552 | 20241127 | 102700 | 455458130 | 2260 | 2260 | 2265 | 2260 | 835 |
| 553 | 20241127 | 102600 | 453571010 | 2260 | 2260 | 2260 | 2255 | 2305 |
| 554 | 20241127 | 102500 | 448366340 | 2260 | 2255 | 2260 | 2255 | 232 |
| 555 | 20241127 | 102400 | 447843125 | 2255 | 2260 | 2260 | 2255 | 112 |
| 556 | 20241127 | 102300 | 447590025 | 2260 | 2255 | 2260 | 2255 | 1408 |
| 557 | 20241127 | 102200 | 444413625 | 2260 | 2265 | 2265 | 2255 | 13556 |
| 558 | 20241127 | 102100 | 413784555 | 2260 | 2265 | 2265 | 2260 | 5 |
| 559 | 20241127 | 102000 | 413773235 | 2265 | 2265 | 2265 | 2260 | 376 |
| 560 | 20241127 | 101900 | 412921715 | 2260 | 2270 | 2270 | 2260 | 11504 |
| 561 | 20241127 | 101800 | 386874415 | 2275 | 2270 | 2275 | 2270 | 176 |
| 562 | 20241127 | 101700 | 386474315 | 2275 | 2275 | 2275 | 2275 | 442 |
| 563 | 20241127 | 101600 | 385468765 | 2275 | 2270 | 2275 | 2270 | 185 |
| 564 | 20241127 | 101500 | 385047895 | 2270 | 2270 | 2270 | 2270 | 8 |
| 565 | 20241127 | 101400 | 385029735 | 2275 | 2270 | 2275 | 2270 | 595 |
| 566 | 20241127 | 101300 | 383678255 | 2265 | 2265 | 2270 | 2260 | 5585 |
| 567 | 20241127 | 101200 | 371032645 | 2265 | 2265 | 2265 | 2260 | 10030 |
| 568 | 20241127 | 101100 | 348364695 | 2265 | 2265 | 2265 | 2260 | 2703 |
| 569 | 20241127 | 101000 | 342242810 | 2270 | 2265 | 2270 | 2265 | 2 |
| 570 | 20241127 | 100900 | 342238275 | 2265 | 2265 | 2265 | 2265 | 6 |
| 571 | 20241127 | 100800 | 342224685 | 2265 | 2270 | 2270 | 2265 | 4814 |
| 572 | 20241127 | 100700 | 331320945 | 2270 | 2275 | 2275 | 2270 | 474 |
| 573 | 20241127 | 100600 | 330244535 | 2275 | 2275 | 2275 | 2275 | 5 |
| 574 | 20241127 | 100500 | 330233160 | 2275 | 2275 | 2275 | 2275 | 22 |
| 575 | 20241127 | 100400 | 330183110 | 2270 | 2270 | 2270 | 2270 | 165 |
| 576 | 20241127 | 100300 | 329808560 | 2270 | 2270 | 2270 | 2265 | 1577 |
| 577 | 20241127 | 100200 | 326235655 | 2275 | 2265 | 2275 | 2265 | 2807 |
| 578 | 20241127 | 100100 | 319877740 | 2265 | 2275 | 2275 | 2265 | 1738 |
| 579 | 20241127 | 100000 | 315935280 | 2275 | 2270 | 2275 | 2270 | 104 |
| 580 | 20241127 | 095900 | 315699185 | 2270 | 2270 | 2270 | 2270 | 4951 |
| 581 | 20241127 | 095800 | 304460415 | 2270 | 2270 | 2270 | 2270 | 2 |
| 582 | 20241127 | 095700 | 304455875 | 2270 | 2270 | 2270 | 2270 | 13 |
| 583 | 20241127 | 095600 | 304426365 | 2265 | 2265 | 2265 | 2265 | 0 |
| 584 | 20241127 | 095500 | 304426365 | 2265 | 2270 | 2270 | 2265 | 1069 |
| 585 | 20241127 | 095400 | 302000080 | 2270 | 2280 | 2280 | 2270 | 426 |
| 586 | 20241127 | 095300 | 301032350 | 2280 | 2280 | 2280 | 2280 | 1000 |
| 587 | 20241127 | 095200 | 298752350 | 2280 | 2270 | 2280 | 2270 | 2622 |
| 588 | 20241127 | 095100 | 292796015 | 2270 | 2270 | 2270 | 2270 | 160 |
| 589 | 20241127 | 095000 | 292432815 | 2270 | 2270 | 2270 | 2265 | 60 |
| 590 | 20241127 | 094900 | 292296865 | 2265 | 2265 | 2265 | 2265 | 864 |
| 591 | 20241127 | 094800 | 290339905 | 2270 | 2270 | 2270 | 2270 | 3 |
| 592 | 20241127 | 094700 | 290333095 | 2270 | 2275 | 2275 | 2270 | 1144 |
| 593 | 20241127 | 094600 | 287735115 | 2275 | 2275 | 2280 | 2275 | 400 |
| 594 | 20241127 | 094500 | 286824965 | 2275 | 2270 | 2275 | 2270 | 1045 |
| 595 | 20241127 | 094400 | 284447670 | 2270 | 2275 | 2275 | 2270 | 732 |
| 596 | 20241127 | 094300 | 282786025 | 2280 | 2275 | 2280 | 2270 | 1415 |
| 597 | 20241127 | 094200 | 279565785 | 2270 | 2275 | 2275 | 2270 | 104 |
| 598 | 20241127 | 094100 | 279329685 | 2265 | 2270 | 2270 | 2265 | 3716 |
| 599 | 20241127 | 094000 | 270912880 | 2270 | 2270 | 2270 | 2270 | 52 |
| 600 | 20241127 | 093900 | 270794840 | 2270 | 2265 | 2270 | 2265 | 1783 |
| 601 | 20241127 | 093800 | 266751015 | 2265 | 2260 | 2265 | 2260 | 49 |
| 602 | 20241127 | 093700 | 266640070 | 2260 | 2260 | 2260 | 2255 | 7283 |
| 603 | 20241127 | 093600 | 250204680 | 2260 | 2260 | 2260 | 2260 | 143 |
| 604 | 20241127 | 093500 | 249881500 | 2260 | 2260 | 2260 | 2255 | 413 |
| 605 | 20241127 | 093400 | 248948620 | 2260 | 2265 | 2265 | 2260 | 1837 |
| 606 | 20241127 | 093300 | 244796995 | 2260 | 2260 | 2265 | 2260 | 2797 |
| 607 | 20241127 | 093200 | 238475700 | 2260 | 2265 | 2270 | 2260 | 985 |
| 608 | 20241127 | 093100 | 236247085 | 2265 | 2260 | 2265 | 2260 | 3111 |
| 609 | 20241127 | 093000 | 229205895 | 2260 | 2265 | 2270 | 2260 | 3806 |
| 610 | 20241127 | 092900 | 220581540 | 2265 | 2265 | 2265 | 2265 | 3310 |
| 611 | 20241127 | 092800 | 213084390 | 2270 | 2260 | 2270 | 2260 | 2511 |
| 612 | 20241127 | 092700 | 207398740 | 2265 | 2265 | 2265 | 2260 | 701 |
| 613 | 20241127 | 092600 | 205812475 | 2265 | 2265 | 2265 | 2260 | 1521 |
| 614 | 20241127 | 092500 | 202367445 | 2265 | 2270 | 2270 | 2265 | 2353 |
| 615 | 20241127 | 092400 | 197036460 | 2265 | 2275 | 2275 | 2265 | 1074 |
| 616 | 20241127 | 092300 | 194599225 | 2275 | 2290 | 2290 | 2275 | 423 |
| 617 | 20241127 | 092200 | 193633555 | 2290 | 2265 | 2290 | 2265 | 599 |
| 618 | 20241127 | 092100 | 192274720 | 2265 | 2275 | 2275 | 2265 | 4515 |
| 619 | 20241127 | 092000 | 182028845 | 2275 | 2275 | 2275 | 2270 | 53 |
| 620 | 20241127 | 091900 | 181908280 | 2275 | 2275 | 2275 | 2270 | 615 |
| 621 | 20241127 | 091800 | 180512060 | 2275 | 2295 | 2300 | 2270 | 7449 |
| 622 | 20241127 | 091700 | 163554245 | 2295 | 2260 | 2295 | 2260 | 5036 |
| 623 | 20241127 | 091600 | 152102105 | 2270 | 2255 | 2270 | 2255 | 6815 |
| 624 | 20241127 | 091500 | 136720515 | 2255 | 2260 | 2260 | 2250 | 2298 |
| 625 | 20241127 | 091400 | 131539740 | 2260 | 2270 | 2275 | 2255 | 15201 |
| 626 | 20241127 | 091300 | 97154425 | 2275 | 2275 | 2275 | 2270 | 1220 |
| 627 | 20241127 | 091200 | 94384725 | 2275 | 2275 | 2275 | 2270 | 1551 |
| 628 | 20241127 | 091100 | 90863555 | 2275 | 2275 | 2275 | 2270 | 5660 |
| 629 | 20241127 | 091000 | 77994595 | 2280 | 2285 | 2285 | 2280 | 6053 |
| 630 | 20241127 | 090900 | 64190805 | 2295 | 2295 | 2295 | 2285 | 382 |
| 631 | 20241127 | 090800 | 63317805 | 2280 | 2295 | 2295 | 2280 | 4707 |
| 632 | 20241127 | 090700 | 52571750 | 2285 | 2290 | 2295 | 2285 | 1335 |
| 633 | 20241127 | 090600 | 49520100 | 2295 | 2285 | 2295 | 2285 | 22 |
| 634 | 20241127 | 090500 | 49469710 | 2300 | 2300 | 2305 | 2300 | 164 |
| 635 | 20241127 | 090400 | 49091950 | 2305 | 2285 | 2305 | 2280 | 4128 |
| 636 | 20241127 | 090300 | 39658960 | 2305 | 2280 | 2305 | 2280 | 1441 |
| 637 | 20241127 | 090200 | 36368420 | 2305 | 2290 | 2310 | 2285 | 3809 |
| 638 | 20241127 | 090100 | 27662220 | 2315 | 2315 | 2315 | 2285 | 1807 |
| 639 | 20241127 | 090000 | 23505520 | 2290 | 2305 | 2305 | 2290 | 10212 |