28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241128 | 184200 | 1462034725 | 2820 | 2820 | 2820 | 2820 | 6364 |
| 3 | 20241128 | 184100 | 1462034725 | 2820 | 2820 | 2820 | 2820 | 0 |
| 4 | 20241128 | 184000 | 1462034725 | 2820 | 2820 | 2820 | 2820 | 0 |
| 5 | 20241128 | 183900 | 1462034725 | 2820 | 2820 | 2820 | 2820 | 0 |
| 6 | 20241128 | 183800 | 1462034725 | 2820 | 2820 | 2820 | 2820 | 0 |
| 7 | 20241128 | 183700 | 1462034725 | 2820 | 2820 | 2820 | 2820 | 0 |
| 8 | 20241128 | 183600 | 1462034725 | 2820 | 2820 | 2820 | 2820 | 0 |
| 9 | 20241128 | 183500 | 1462034725 | 2820 | 2820 | 2820 | 2820 | 0 |
| 10 | 20241128 | 183400 | 1462034725 | 2820 | 2820 | 2820 | 2820 | 0 |
| 11 | 20241128 | 183300 | 1462034725 | 2820 | 2820 | 2820 | 2820 | 0 |
| 12 | 20241128 | 183200 | 1462034725 | 2820 | 2820 | 2820 | 2820 | 0 |
| 13 | 20241128 | 183100 | 1462034725 | 2820 | 2820 | 2820 | 2820 | 0 |
| 14 | 20241128 | 183000 | 1462034725 | 2820 | 2820 | 2820 | 2820 | 0 |
| 15 | 20241128 | 182900 | 1462034725 | 2820 | 2820 | 2820 | 2820 | 0 |
| 16 | 20241128 | 182800 | 1462034725 | 2820 | 2820 | 2820 | 2820 | 0 |
| 17 | 20241128 | 182700 | 1462034725 | 2820 | 2820 | 2820 | 2820 | 0 |
| 18 | 20241128 | 182600 | 1462034725 | 2820 | 2820 | 2820 | 2820 | 0 |
| 19 | 20241128 | 182500 | 1462034725 | 2820 | 2820 | 2820 | 2820 | 0 |
| 20 | 20241128 | 182400 | 1462034725 | 2820 | 2820 | 2820 | 2820 | 0 |
| 21 | 20241128 | 182300 | 1462034725 | 2820 | 2820 | 2820 | 2820 | 0 |
| 22 | 20241128 | 182200 | 1462034725 | 2820 | 2820 | 2820 | 2820 | 0 |
| 23 | 20241128 | 182100 | 1462034725 | 2820 | 2820 | 2820 | 2820 | 0 |
| 24 | 20241128 | 182000 | 1462034725 | 2820 | 2820 | 2820 | 2820 | 0 |
| 25 | 20241128 | 181900 | 1462034725 | 2820 | 2820 | 2820 | 2820 | 0 |
| 26 | 20241128 | 181800 | 1462034725 | 2820 | 2820 | 2820 | 2820 | 0 |
| 27 | 20241128 | 181700 | 1462034725 | 2820 | 2820 | 2820 | 2820 | 0 |
| 28 | 20241128 | 181600 | 1462034725 | 2820 | 2820 | 2820 | 2820 | 0 |
| 29 | 20241128 | 181500 | 1462034725 | 2820 | 2820 | 2820 | 2820 | 0 |
| 30 | 20241128 | 181400 | 1462034725 | 2820 | 2820 | 2820 | 2820 | 0 |
| 31 | 20241128 | 181300 | 1462034725 | 2820 | 2820 | 2820 | 2820 | 0 |
| 32 | 20241128 | 181200 | 1462034725 | 2820 | 2820 | 2820 | 2820 | 6364 |
| 33 | 20241128 | 181100 | 1462034725 | 2820 | 2820 | 2820 | 2820 | 0 |
| 34 | 20241128 | 181000 | 1462034725 | 2820 | 2820 | 2820 | 2820 | 0 |
| 35 | 20241128 | 180900 | 1462034725 | 2820 | 2820 | 2820 | 2820 | 0 |
| 36 | 20241128 | 180800 | 1462034725 | 2820 | 2820 | 2820 | 2820 | 0 |
| 37 | 20241128 | 180700 | 1462034725 | 2820 | 2820 | 2820 | 2820 | 0 |
| 38 | 20241128 | 180600 | 1462034725 | 2820 | 2820 | 2820 | 2820 | 0 |
| 39 | 20241128 | 180500 | 1462034725 | 2820 | 2820 | 2820 | 2820 | 0 |
| 40 | 20241128 | 180400 | 1462034725 | 2820 | 2820 | 2820 | 2820 | 0 |
| 41 | 20241128 | 180300 | 1462034725 | 2820 | 2820 | 2820 | 2820 | 0 |
| 42 | 20241128 | 180200 | 1462034725 | 2820 | 2820 | 2820 | 2820 | 0 |
| 43 | 20241128 | 180100 | 1462034725 | 2820 | 2820 | 2820 | 2820 | 0 |
| 44 | 20241128 | 180000 | 1462034725 | 2820 | 2820 | 2820 | 2820 | 0 |
| 45 | 20241128 | 175900 | 1462034725 | 2820 | 2820 | 2820 | 2820 | 0 |
| 46 | 20241128 | 175800 | 1462034725 | 2820 | 2820 | 2820 | 2820 | 0 |
| 47 | 20241128 | 175700 | 1462034725 | 2820 | 2820 | 2820 | 2820 | 0 |
| 48 | 20241128 | 175600 | 1462034725 | 2820 | 2820 | 2820 | 2820 | 0 |
| 49 | 20241128 | 175500 | 1462034725 | 2820 | 2820 | 2820 | 2820 | 0 |
| 50 | 20241128 | 175400 | 1462034725 | 2820 | 2820 | 2820 | 2820 | 0 |
| 51 | 20241128 | 175300 | 1462034725 | 2820 | 2820 | 2820 | 2820 | 0 |
| 52 | 20241128 | 175200 | 1462034725 | 2820 | 2820 | 2820 | 2820 | 0 |
| 53 | 20241128 | 175100 | 1462034725 | 2820 | 2820 | 2820 | 2820 | 0 |
| 54 | 20241128 | 175000 | 1462034725 | 2820 | 2820 | 2820 | 2820 | 0 |
| 55 | 20241128 | 174900 | 1462034725 | 2820 | 2820 | 2820 | 2820 | 0 |
| 56 | 20241128 | 174800 | 1462034725 | 2820 | 2820 | 2820 | 2820 | 0 |
| 57 | 20241128 | 174700 | 1462034725 | 2820 | 2820 | 2820 | 2820 | 0 |
| 58 | 20241128 | 174600 | 1462034725 | 2820 | 2820 | 2820 | 2820 | 0 |
| 59 | 20241128 | 174500 | 1462034725 | 2820 | 2820 | 2820 | 2820 | 0 |
| 60 | 20241128 | 174400 | 1462034725 | 2820 | 2820 | 2820 | 2820 | 0 |
| 61 | 20241128 | 174300 | 1462034725 | 2820 | 2820 | 2820 | 2820 | 0 |
| 62 | 20241128 | 174200 | 1462034725 | 2820 | 2820 | 2820 | 2820 | 6364 |
| 63 | 20241128 | 174100 | 1462034725 | 2820 | 2820 | 2820 | 2820 | 0 |
| 64 | 20241128 | 174000 | 1462034725 | 2820 | 2820 | 2820 | 2820 | 0 |
| 65 | 20241128 | 173900 | 1462034725 | 2820 | 2820 | 2820 | 2820 | 0 |
| 66 | 20241128 | 173800 | 1462034725 | 2820 | 2820 | 2820 | 2820 | 0 |
| 67 | 20241128 | 173700 | 1462034725 | 2820 | 2820 | 2820 | 2820 | 0 |
| 68 | 20241128 | 173600 | 1462034725 | 2820 | 2820 | 2820 | 2820 | 0 |
| 69 | 20241128 | 173500 | 1462034725 | 2820 | 2820 | 2820 | 2820 | 0 |
| 70 | 20241128 | 173400 | 1462034725 | 2820 | 2820 | 2820 | 2820 | 0 |
| 71 | 20241128 | 173300 | 1462034725 | 2820 | 2820 | 2820 | 2820 | 0 |
| 72 | 20241128 | 173200 | 1462034725 | 2820 | 2820 | 2820 | 2820 | 0 |
| 73 | 20241128 | 173100 | 1462034725 | 2820 | 2820 | 2820 | 2820 | 0 |
| 74 | 20241128 | 173000 | 1462034725 | 2820 | 2820 | 2820 | 2820 | 0 |
| 75 | 20241128 | 172900 | 1462034725 | 2820 | 2820 | 2820 | 2820 | 0 |
| 76 | 20241128 | 172800 | 1462034725 | 2820 | 2820 | 2820 | 2820 | 0 |
| 77 | 20241128 | 172700 | 1462034725 | 2820 | 2820 | 2820 | 2820 | 0 |
| 78 | 20241128 | 172600 | 1462034725 | 2820 | 2820 | 2820 | 2820 | 0 |
| 79 | 20241128 | 172500 | 1462034725 | 2820 | 2820 | 2820 | 2820 | 0 |
| 80 | 20241128 | 172400 | 1462034725 | 2820 | 2820 | 2820 | 2820 | 0 |
| 81 | 20241128 | 172300 | 1462034725 | 2820 | 2820 | 2820 | 2820 | 0 |
| 82 | 20241128 | 172200 | 1462034725 | 2820 | 2820 | 2820 | 2820 | 0 |
| 83 | 20241128 | 172100 | 1462034725 | 2820 | 2820 | 2820 | 2820 | 0 |
| 84 | 20241128 | 172000 | 1462034725 | 2820 | 2820 | 2820 | 2820 | 0 |
| 85 | 20241128 | 171900 | 1462034725 | 2820 | 2820 | 2820 | 2820 | 0 |
| 86 | 20241128 | 171800 | 1462034725 | 2820 | 2820 | 2820 | 2820 | 0 |
| 87 | 20241128 | 171700 | 1462034725 | 2820 | 2820 | 2820 | 2820 | 0 |
| 88 | 20241128 | 171600 | 1462034725 | 2820 | 2820 | 2820 | 2820 | 0 |
| 89 | 20241128 | 171500 | 1462034725 | 2820 | 2820 | 2820 | 2820 | 0 |
| 90 | 20241128 | 171400 | 1462034725 | 2820 | 2820 | 2820 | 2820 | 0 |
| 91 | 20241128 | 171300 | 1462034725 | 2820 | 2820 | 2820 | 2820 | 0 |
| 92 | 20241128 | 171200 | 1462034725 | 2820 | 2820 | 2820 | 2820 | 6364 |
| 93 | 20241128 | 171100 | 1462034725 | 2820 | 2820 | 2820 | 2820 | 0 |
| 94 | 20241128 | 171000 | 1462034725 | 2820 | 2820 | 2820 | 2820 | 0 |
| 95 | 20241128 | 170900 | 1462034725 | 2820 | 2820 | 2820 | 2820 | 0 |
| 96 | 20241128 | 170800 | 1462034725 | 2820 | 2820 | 2820 | 2820 | 0 |
| 97 | 20241128 | 170700 | 1462034725 | 2820 | 2820 | 2820 | 2820 | 0 |
| 98 | 20241128 | 170600 | 1462034725 | 2820 | 2820 | 2820 | 2820 | 0 |
| 99 | 20241128 | 170500 | 1462034725 | 2820 | 2820 | 2820 | 2820 | 0 |
| 100 | 20241128 | 170400 | 1462034725 | 2820 | 2820 | 2820 | 2820 | 0 |
| 101 | 20241128 | 170300 | 1462034725 | 2820 | 2820 | 2820 | 2820 | 0 |
| 102 | 20241128 | 170200 | 1462034725 | 2820 | 2820 | 2820 | 2820 | 0 |
| 103 | 20241128 | 170100 | 1462034725 | 2820 | 2820 | 2820 | 2820 | 0 |
| 104 | 20241128 | 170000 | 1462034725 | 2820 | 2820 | 2820 | 2820 | 0 |
| 105 | 20241128 | 165900 | 1462034725 | 2820 | 2820 | 2820 | 2820 | 0 |
| 106 | 20241128 | 165800 | 1462034725 | 2820 | 2820 | 2820 | 2820 | 0 |
| 107 | 20241128 | 165700 | 1462034725 | 2820 | 2820 | 2820 | 2820 | 0 |
| 108 | 20241128 | 165600 | 1462034725 | 2820 | 2820 | 2820 | 2820 | 0 |
| 109 | 20241128 | 165500 | 1462034725 | 2820 | 2820 | 2820 | 2820 | 0 |
| 110 | 20241128 | 165400 | 1462034725 | 2820 | 2820 | 2820 | 2820 | 0 |
| 111 | 20241128 | 165300 | 1462034725 | 2820 | 2820 | 2820 | 2820 | 0 |
| 112 | 20241128 | 165200 | 1462034725 | 2820 | 2820 | 2820 | 2820 | 0 |
| 113 | 20241128 | 165100 | 1462034725 | 2820 | 2820 | 2820 | 2820 | 0 |
| 114 | 20241128 | 165000 | 1462034725 | 2820 | 2820 | 2820 | 2820 | 0 |
| 115 | 20241128 | 164900 | 1462034725 | 2820 | 2820 | 2820 | 2820 | 0 |
| 116 | 20241128 | 164800 | 1462034725 | 2820 | 2820 | 2820 | 2820 | 0 |
| 117 | 20241128 | 164700 | 1462034725 | 2820 | 2820 | 2820 | 2820 | 0 |
| 118 | 20241128 | 164600 | 1462034725 | 2820 | 2820 | 2820 | 2820 | 0 |
| 119 | 20241128 | 164500 | 1462034725 | 2820 | 2820 | 2820 | 2820 | 0 |
| 120 | 20241128 | 164400 | 1462034725 | 2820 | 2820 | 2820 | 2820 | 0 |
| 121 | 20241128 | 164300 | 1462034725 | 2820 | 2820 | 2820 | 2820 | 0 |
| 122 | 20241128 | 164200 | 1462034725 | 2820 | 2820 | 2820 | 2820 | 6364 |
| 123 | 20241128 | 164100 | 1462034725 | 2820 | 2820 | 2820 | 2820 | 0 |
| 124 | 20241128 | 164000 | 1462034725 | 2820 | 2820 | 2820 | 2820 | 0 |
| 125 | 20241128 | 163900 | 1462034725 | 2820 | 2820 | 2820 | 2820 | 0 |
| 126 | 20241128 | 163800 | 1462034725 | 2820 | 2820 | 2820 | 2820 | 0 |
| 127 | 20241128 | 163700 | 1462034725 | 2820 | 2820 | 2820 | 2820 | 0 |
| 128 | 20241128 | 163600 | 1462034725 | 2820 | 2820 | 2820 | 2820 | 0 |
| 129 | 20241128 | 163500 | 1462034725 | 2820 | 2820 | 2820 | 2820 | 0 |
| 130 | 20241128 | 163400 | 1462034725 | 2820 | 2820 | 2820 | 2820 | 0 |
| 131 | 20241128 | 163300 | 1462034725 | 2820 | 2820 | 2820 | 2820 | 0 |
| 132 | 20241128 | 163200 | 1462034725 | 2820 | 2820 | 2820 | 2820 | 0 |
| 133 | 20241128 | 163100 | 1462034725 | 2820 | 2820 | 2820 | 2820 | 0 |
| 134 | 20241128 | 163000 | 1462034725 | 2820 | 2820 | 2820 | 2820 | 0 |
| 135 | 20241128 | 162900 | 1462034725 | 2820 | 2820 | 2820 | 2820 | 0 |
| 136 | 20241128 | 162800 | 1462034725 | 2820 | 2820 | 2820 | 2820 | 0 |
| 137 | 20241128 | 162700 | 1462034725 | 2820 | 2820 | 2820 | 2820 | 0 |
| 138 | 20241128 | 162600 | 1462034725 | 2820 | 2820 | 2820 | 2820 | 0 |
| 139 | 20241128 | 162500 | 1462034725 | 2820 | 2820 | 2820 | 2820 | 0 |
| 140 | 20241128 | 162400 | 1462034725 | 2820 | 2820 | 2820 | 2820 | 0 |
| 141 | 20241128 | 162300 | 1462034725 | 2820 | 2820 | 2820 | 2820 | 0 |
| 142 | 20241128 | 162200 | 1462034725 | 2820 | 2820 | 2820 | 2820 | 0 |
| 143 | 20241128 | 162100 | 1462034725 | 2820 | 2820 | 2820 | 2820 | 0 |
| 144 | 20241128 | 162000 | 1462034725 | 2820 | 2820 | 2820 | 2820 | 0 |
| 145 | 20241128 | 161900 | 1462034725 | 2820 | 2820 | 2820 | 2820 | 0 |
| 146 | 20241128 | 161800 | 1462034725 | 2820 | 2820 | 2820 | 2820 | 0 |
| 147 | 20241128 | 161700 | 1462034725 | 2820 | 2820 | 2820 | 2820 | 0 |
| 148 | 20241128 | 161600 | 1462034725 | 2820 | 2820 | 2820 | 2820 | 0 |
| 149 | 20241128 | 161500 | 1462034725 | 2820 | 2820 | 2820 | 2820 | 0 |
| 150 | 20241128 | 161400 | 1462034725 | 2820 | 2820 | 2820 | 2820 | 0 |
| 151 | 20241128 | 161300 | 1462034725 | 2820 | 2820 | 2820 | 2820 | 0 |
| 152 | 20241128 | 161200 | 1462034725 | 2820 | 2820 | 2820 | 2820 | 6364 |
| 153 | 20241128 | 161100 | 1462034725 | 2820 | 2820 | 2820 | 2820 | 0 |
| 154 | 20241128 | 161000 | 1462034725 | 2820 | 2820 | 2820 | 2820 | 0 |
| 155 | 20241128 | 160900 | 1462034725 | 2820 | 2820 | 2820 | 2820 | 0 |
| 156 | 20241128 | 160800 | 1462034725 | 2820 | 2820 | 2820 | 2820 | 0 |
| 157 | 20241128 | 160700 | 1462034725 | 2820 | 2820 | 2820 | 2820 | 0 |
| 158 | 20241128 | 160600 | 1462034725 | 2820 | 2820 | 2820 | 2820 | 0 |
| 159 | 20241128 | 160500 | 1462034725 | 2820 | 2820 | 2820 | 2820 | 0 |
| 160 | 20241128 | 160400 | 1462034725 | 2820 | 2820 | 2820 | 2820 | 0 |
| 161 | 20241128 | 160300 | 1462034725 | 2820 | 2820 | 2820 | 2820 | 0 |
| 162 | 20241128 | 160200 | 1462034725 | 2820 | 2820 | 2820 | 2820 | 0 |
| 163 | 20241128 | 160100 | 1462034725 | 2820 | 2820 | 2820 | 2820 | 0 |
| 164 | 20241128 | 160000 | 1462034725 | 2820 | 2820 | 2820 | 2820 | 0 |
| 165 | 20241128 | 155900 | 1462034725 | 2820 | 2820 | 2820 | 2820 | 0 |
| 166 | 20241128 | 155800 | 1462034725 | 2820 | 2820 | 2820 | 2820 | 0 |
| 167 | 20241128 | 155700 | 1462034725 | 2820 | 2820 | 2820 | 2820 | 0 |
| 168 | 20241128 | 155600 | 1462034725 | 2820 | 2820 | 2820 | 2820 | 0 |
| 169 | 20241128 | 155500 | 1462034725 | 2820 | 2820 | 2820 | 2820 | 0 |
| 170 | 20241128 | 155400 | 1462034725 | 2820 | 2820 | 2820 | 2820 | 0 |
| 171 | 20241128 | 155300 | 1462034725 | 2820 | 2820 | 2820 | 2820 | 0 |
| 172 | 20241128 | 155200 | 1462034725 | 2820 | 2820 | 2820 | 2820 | 0 |
| 173 | 20241128 | 155100 | 1462034725 | 2820 | 2820 | 2820 | 2820 | 0 |
| 174 | 20241128 | 155000 | 1462034725 | 2820 | 2820 | 2820 | 2820 | 0 |
| 175 | 20241128 | 154900 | 1462034725 | 2820 | 2820 | 2820 | 2820 | 0 |
| 176 | 20241128 | 154800 | 1462034725 | 2820 | 2820 | 2820 | 2820 | 0 |
| 177 | 20241128 | 154700 | 1462034725 | 2820 | 2820 | 2820 | 2820 | 0 |
| 178 | 20241128 | 154600 | 1462034725 | 2820 | 2820 | 2820 | 2820 | 0 |
| 179 | 20241128 | 154500 | 1462034725 | 2820 | 2820 | 2820 | 2820 | 0 |
| 180 | 20241128 | 154400 | 1462034725 | 2820 | 2820 | 2820 | 2820 | 0 |
| 181 | 20241128 | 154300 | 1462034725 | 2820 | 2820 | 2820 | 2820 | 0 |
| 182 | 20241128 | 154200 | 1462034725 | 2820 | 2820 | 2820 | 2820 | 6364 |
| 183 | 20241128 | 154100 | 1462034725 | 2820 | 2820 | 2820 | 2820 | 0 |
| 184 | 20241128 | 154000 | 1462034725 | 2820 | 2820 | 2820 | 2820 | 0 |
| 185 | 20241128 | 153900 | 1462034725 | 2820 | 2820 | 2820 | 2820 | 0 |
| 186 | 20241128 | 153800 | 1462034725 | 2820 | 2820 | 2820 | 2820 | 0 |
| 187 | 20241128 | 153700 | 1462034725 | 2820 | 2820 | 2820 | 2820 | 0 |
| 188 | 20241128 | 153600 | 1462034725 | 2820 | 2820 | 2820 | 2820 | 0 |
| 189 | 20241128 | 153500 | 1462034725 | 2820 | 2820 | 2820 | 2820 | 0 |
| 190 | 20241128 | 153400 | 1462034725 | 2820 | 2820 | 2820 | 2820 | 0 |
| 191 | 20241128 | 153300 | 1462034725 | 2820 | 2820 | 2820 | 2820 | 0 |
| 192 | 20241128 | 153200 | 1462034725 | 2820 | 2820 | 2820 | 2820 | 0 |
| 193 | 20241128 | 153100 | 1462034725 | 2820 | 2820 | 2820 | 2820 | 0 |
| 194 | 20241128 | 153000 | 1462034725 | 2820 | 2820 | 2820 | 2820 | 6364 |
| 195 | 20241128 | 152900 | 1444088245 | 2810 | 2810 | 2810 | 2810 | 0 |
| 196 | 20241128 | 152800 | 1444088245 | 2810 | 2810 | 2810 | 2810 | 0 |
| 197 | 20241128 | 152700 | 1444088245 | 2810 | 2810 | 2810 | 2810 | 0 |
| 198 | 20241128 | 152600 | 1444088245 | 2810 | 2810 | 2810 | 2810 | 0 |
| 199 | 20241128 | 152500 | 1444088245 | 2810 | 2810 | 2810 | 2810 | 0 |
| 200 | 20241128 | 152400 | 1444088245 | 2810 | 2810 | 2810 | 2810 | 0 |
| 201 | 20241128 | 152300 | 1444088245 | 2810 | 2810 | 2810 | 2810 | 0 |
| 202 | 20241128 | 152200 | 1444088245 | 2810 | 2810 | 2810 | 2810 | 0 |
| 203 | 20241128 | 152100 | 1444088245 | 2810 | 2810 | 2810 | 2810 | 0 |
| 204 | 20241128 | 152000 | 1444088245 | 2810 | 2810 | 2810 | 2810 | 0 |
| 205 | 20241128 | 151900 | 1444088245 | 2810 | 2805 | 2810 | 2805 | 132 |
| 206 | 20241128 | 151800 | 1443717625 | 2810 | 2805 | 2810 | 2805 | 4 |
| 207 | 20241128 | 151700 | 1443706395 | 2810 | 2800 | 2810 | 2800 | 4521 |
| 208 | 20241128 | 151600 | 1431033160 | 2805 | 2805 | 2805 | 2805 | 0 |
| 209 | 20241128 | 151500 | 1431033160 | 2805 | 2805 | 2805 | 2800 | 540 |
| 210 | 20241128 | 151400 | 1429518715 | 2805 | 2800 | 2805 | 2800 | 787 |
| 211 | 20241128 | 151300 | 1427314845 | 2795 | 2800 | 2800 | 2795 | 45 |
| 212 | 20241128 | 151200 | 1427189060 | 2795 | 2800 | 2800 | 2795 | 102 |
| 213 | 20241128 | 151100 | 1426903960 | 2795 | 2795 | 2795 | 2795 | 663 |
| 214 | 20241128 | 151000 | 1425050875 | 2800 | 2800 | 2800 | 2800 | 2 |
| 215 | 20241128 | 150900 | 1425045275 | 2795 | 2800 | 2800 | 2795 | 18 |
| 216 | 20241128 | 150800 | 1424994880 | 2800 | 2800 | 2800 | 2800 | 2 |
| 217 | 20241128 | 150700 | 1424989280 | 2800 | 2800 | 2800 | 2800 | 0 |
| 218 | 20241128 | 150600 | 1424989280 | 2800 | 2800 | 2800 | 2800 | 3 |
| 219 | 20241128 | 150500 | 1424980880 | 2795 | 2800 | 2800 | 2795 | 5 |
| 220 | 20241128 | 150400 | 1424966900 | 2800 | 2795 | 2800 | 2795 | 52 |
| 221 | 20241128 | 150300 | 1424821550 | 2800 | 2790 | 2800 | 2790 | 170 |
| 222 | 20241128 | 150200 | 1424346645 | 2795 | 2795 | 2795 | 2795 | 30 |
| 223 | 20241128 | 150100 | 1424262795 | 2795 | 2795 | 2795 | 2795 | 2000 |
| 224 | 20241128 | 150000 | 1418672795 | 2795 | 2795 | 2795 | 2795 | 925 |
| 225 | 20241128 | 145900 | 1416087420 | 2795 | 2800 | 2800 | 2795 | 32 |
| 226 | 20241128 | 145800 | 1415997830 | 2800 | 2800 | 2800 | 2800 | 630 |
| 227 | 20241128 | 145700 | 1414233830 | 2800 | 2800 | 2800 | 2800 | 1 |
| 228 | 20241128 | 145600 | 1414231030 | 2795 | 2795 | 2795 | 2795 | 50 |
| 229 | 20241128 | 145500 | 1414091280 | 2800 | 2800 | 2800 | 2800 | 235 |
| 230 | 20241128 | 145400 | 1413433280 | 2800 | 2800 | 2800 | 2800 | 105 |
| 231 | 20241128 | 145300 | 1413139280 | 2795 | 2795 | 2795 | 2795 | 1710 |
| 232 | 20241128 | 145200 | 1408359830 | 2800 | 2800 | 2800 | 2800 | 150 |
| 233 | 20241128 | 145100 | 1407939830 | 2795 | 2795 | 2795 | 2795 | 0 |
| 234 | 20241128 | 145000 | 1407939830 | 2795 | 2795 | 2795 | 2795 | 624 |
| 235 | 20241128 | 144900 | 1406195750 | 2805 | 2805 | 2805 | 2805 | 1 |
| 236 | 20241128 | 144800 | 1406192945 | 2795 | 2795 | 2795 | 2795 | 195 |
| 237 | 20241128 | 144700 | 1405647920 | 2795 | 2795 | 2795 | 2795 | 70 |
| 238 | 20241128 | 144600 | 1405452270 | 2795 | 2795 | 2795 | 2795 | 71 |
| 239 | 20241128 | 144500 | 1405253825 | 2795 | 2795 | 2795 | 2795 | 0 |
| 240 | 20241128 | 144400 | 1405253825 | 2795 | 2795 | 2795 | 2795 | 8 |
| 241 | 20241128 | 144300 | 1405231465 | 2795 | 2790 | 2795 | 2790 | 310 |
| 242 | 20241128 | 144200 | 1404366515 | 2795 | 2795 | 2795 | 2795 | 0 |
| 243 | 20241128 | 144100 | 1404366515 | 2795 | 2795 | 2795 | 2790 | 29 |
| 244 | 20241128 | 144000 | 1404285510 | 2790 | 2790 | 2790 | 2790 | 10 |
| 245 | 20241128 | 143900 | 1404257610 | 2790 | 2795 | 2795 | 2790 | 11 |
| 246 | 20241128 | 143800 | 1404226875 | 2795 | 2795 | 2795 | 2795 | 0 |
| 247 | 20241128 | 143700 | 1404226875 | 2795 | 2795 | 2795 | 2795 | 730 |
| 248 | 20241128 | 143600 | 1402186525 | 2795 | 2795 | 2795 | 2795 | 18 |
| 249 | 20241128 | 143500 | 1402136215 | 2795 | 2795 | 2795 | 2795 | 1 |
| 250 | 20241128 | 143400 | 1402133420 | 2795 | 2795 | 2795 | 2795 | 0 |
| 251 | 20241128 | 143300 | 1402133420 | 2795 | 2795 | 2795 | 2795 | 123 |
| 252 | 20241128 | 143200 | 1401789635 | 2795 | 2795 | 2795 | 2795 | 397 |
| 253 | 20241128 | 143100 | 1400680020 | 2795 | 2795 | 2795 | 2795 | 228 |
| 254 | 20241128 | 143000 | 1400042760 | 2795 | 2795 | 2795 | 2795 | 0 |
| 255 | 20241128 | 142900 | 1400042760 | 2795 | 2800 | 2800 | 2795 | 59 |
| 256 | 20241128 | 142800 | 1399877810 | 2800 | 2795 | 2800 | 2795 | 837 |
| 257 | 20241128 | 142700 | 1397535570 | 2795 | 2795 | 2795 | 2795 | 18 |
| 258 | 20241128 | 142600 | 1397485260 | 2795 | 2795 | 2795 | 2795 | 1800 |
| 259 | 20241128 | 142500 | 1392454260 | 2795 | 2800 | 2800 | 2795 | 100 |
| 260 | 20241128 | 142400 | 1392174495 | 2800 | 2800 | 2800 | 2800 | 0 |
| 261 | 20241128 | 142300 | 1392174495 | 2800 | 2800 | 2800 | 2800 | 50 |
| 262 | 20241128 | 142200 | 1392034495 | 2805 | 2805 | 2805 | 2805 | 0 |
| 263 | 20241128 | 142100 | 1392034495 | 2805 | 2805 | 2805 | 2805 | 1 |
| 264 | 20241128 | 142000 | 1392031690 | 2805 | 2805 | 2805 | 2805 | 0 |
| 265 | 20241128 | 141900 | 1392031690 | 2805 | 2800 | 2805 | 2800 | 10 |
| 266 | 20241128 | 141800 | 1392003685 | 2800 | 2800 | 2800 | 2800 | 1 |
| 267 | 20241128 | 141700 | 1392000885 | 2800 | 2800 | 2800 | 2800 | 0 |
| 268 | 20241128 | 141600 | 1392000885 | 2800 | 2800 | 2800 | 2800 | 0 |
| 269 | 20241128 | 141500 | 1392000885 | 2800 | 2800 | 2800 | 2800 | 250 |
| 270 | 20241128 | 141400 | 1391300885 | 2800 | 2800 | 2800 | 2800 | 300 |
| 271 | 20241128 | 141300 | 1390460885 | 2800 | 2805 | 2805 | 2800 | 2512 |
| 272 | 20241128 | 141200 | 1383427135 | 2805 | 2805 | 2805 | 2805 | 14 |
| 273 | 20241128 | 141100 | 1383387865 | 2805 | 2810 | 2810 | 2805 | 188 |
| 274 | 20241128 | 141000 | 1382859985 | 2805 | 2805 | 2810 | 2805 | 212 |
| 275 | 20241128 | 140900 | 1382265320 | 2800 | 2800 | 2800 | 2800 | 1000 |
| 276 | 20241128 | 140800 | 1379465320 | 2805 | 2810 | 2810 | 2805 | 293 |
| 277 | 20241128 | 140700 | 1378643350 | 2810 | 2810 | 2810 | 2810 | 0 |
| 278 | 20241128 | 140600 | 1378643350 | 2810 | 2810 | 2810 | 2810 | 2 |
| 279 | 20241128 | 140500 | 1378637730 | 2805 | 2805 | 2805 | 2805 | 0 |
| 280 | 20241128 | 140400 | 1378637730 | 2805 | 2805 | 2805 | 2805 | 0 |
| 281 | 20241128 | 140300 | 1378637730 | 2805 | 2810 | 2810 | 2805 | 1742 |
| 282 | 20241128 | 140200 | 1373746710 | 2815 | 2810 | 2815 | 2810 | 152 |
| 283 | 20241128 | 140100 | 1373319340 | 2810 | 2810 | 2810 | 2810 | 38 |
| 284 | 20241128 | 140000 | 1373212560 | 2810 | 2805 | 2810 | 2805 | 20 |
| 285 | 20241128 | 135900 | 1373156450 | 2805 | 2810 | 2810 | 2805 | 2868 |
| 286 | 20241128 | 135800 | 1365106045 | 2810 | 2810 | 2810 | 2810 | 101 |
| 287 | 20241128 | 135700 | 1364822235 | 2810 | 2815 | 2815 | 2810 | 41 |
| 288 | 20241128 | 135600 | 1364706825 | 2815 | 2815 | 2815 | 2815 | 0 |
| 289 | 20241128 | 135500 | 1364706825 | 2815 | 2815 | 2815 | 2815 | 0 |
| 290 | 20241128 | 135400 | 1364706825 | 2815 | 2810 | 2815 | 2810 | 22 |
| 291 | 20241128 | 135300 | 1364644995 | 2810 | 2815 | 2815 | 2810 | 18 |
| 292 | 20241128 | 135200 | 1364594375 | 2815 | 2815 | 2815 | 2815 | 3 |
| 293 | 20241128 | 135100 | 1364585930 | 2815 | 2815 | 2815 | 2815 | 2 |
| 294 | 20241128 | 135000 | 1364580300 | 2815 | 2815 | 2815 | 2815 | 52 |
| 295 | 20241128 | 134900 | 1364433920 | 2815 | 2815 | 2815 | 2815 | 1 |
| 296 | 20241128 | 134800 | 1364431105 | 2815 | 2815 | 2815 | 2815 | 0 |
| 297 | 20241128 | 134700 | 1364431105 | 2815 | 2815 | 2815 | 2815 | 0 |
| 298 | 20241128 | 134600 | 1364431105 | 2815 | 2815 | 2815 | 2815 | 0 |
| 299 | 20241128 | 134500 | 1364431105 | 2815 | 2815 | 2815 | 2815 | 0 |
| 300 | 20241128 | 134400 | 1364431105 | 2815 | 2815 | 2815 | 2815 | 0 |
| 301 | 20241128 | 134300 | 1364431105 | 2815 | 2815 | 2815 | 2815 | 241 |
| 302 | 20241128 | 134200 | 1363752690 | 2815 | 2815 | 2815 | 2815 | 0 |
| 303 | 20241128 | 134100 | 1363752690 | 2815 | 2815 | 2815 | 2815 | 1 |
| 304 | 20241128 | 134000 | 1363749875 | 2815 | 2815 | 2815 | 2815 | 0 |
| 305 | 20241128 | 133900 | 1363749875 | 2815 | 2815 | 2820 | 2815 | 213 |
| 306 | 20241128 | 133800 | 1363150155 | 2815 | 2815 | 2815 | 2815 | 90 |
| 307 | 20241128 | 133700 | 1362896805 | 2820 | 2820 | 2820 | 2820 | 0 |
| 308 | 20241128 | 133600 | 1362896805 | 2820 | 2820 | 2820 | 2820 | 0 |
| 309 | 20241128 | 133500 | 1362896805 | 2820 | 2820 | 2820 | 2820 | 0 |
| 310 | 20241128 | 133400 | 1362896805 | 2820 | 2820 | 2820 | 2820 | 251 |
| 311 | 20241128 | 133300 | 1362188985 | 2825 | 2825 | 2825 | 2825 | 0 |
| 312 | 20241128 | 133200 | 1362188985 | 2825 | 2820 | 2825 | 2810 | 4 |
| 313 | 20241128 | 133100 | 1362177705 | 2825 | 2820 | 2825 | 2820 | 587 |
| 314 | 20241128 | 133000 | 1360520925 | 2820 | 2815 | 2820 | 2815 | 5323 |
| 315 | 20241128 | 132900 | 1345510780 | 2815 | 2815 | 2815 | 2815 | 0 |
| 316 | 20241128 | 132800 | 1345510780 | 2815 | 2815 | 2815 | 2815 | 5 |
| 317 | 20241128 | 132700 | 1345496705 | 2815 | 2815 | 2815 | 2815 | 0 |
| 318 | 20241128 | 132600 | 1345496705 | 2815 | 2805 | 2815 | 2800 | 722 |
| 319 | 20241128 | 132500 | 1343473950 | 2815 | 2810 | 2815 | 2810 | 4 |
| 320 | 20241128 | 132400 | 1343462700 | 2810 | 2810 | 2810 | 2810 | 30 |
| 321 | 20241128 | 132300 | 1343378400 | 2810 | 2810 | 2810 | 2810 | 0 |
| 322 | 20241128 | 132200 | 1343378400 | 2810 | 2805 | 2810 | 2800 | 222 |
| 323 | 20241128 | 132100 | 1342756570 | 2810 | 2805 | 2810 | 2800 | 250 |
| 324 | 20241128 | 132000 | 1342055805 | 2805 | 2805 | 2805 | 2805 | 0 |
| 325 | 20241128 | 131900 | 1342055805 | 2805 | 2800 | 2805 | 2800 | 38 |
| 326 | 20241128 | 131800 | 1341949395 | 2820 | 2820 | 2820 | 2820 | 0 |
| 327 | 20241128 | 131700 | 1341949395 | 2820 | 2820 | 2820 | 2820 | 0 |
| 328 | 20241128 | 131600 | 1341949395 | 2820 | 2820 | 2820 | 2820 | 0 |
| 329 | 20241128 | 131500 | 1341949395 | 2820 | 2820 | 2820 | 2820 | 0 |
| 330 | 20241128 | 131400 | 1341949395 | 2820 | 2810 | 2820 | 2810 | 204 |
| 331 | 20241128 | 131300 | 1341375345 | 2810 | 2810 | 2810 | 2810 | 10 |
| 332 | 20241128 | 131200 | 1341347245 | 2810 | 2810 | 2810 | 2810 | 10 |
| 333 | 20241128 | 131100 | 1341319145 | 2810 | 2810 | 2810 | 2810 | 82 |
| 334 | 20241128 | 131000 | 1341088725 | 2810 | 2810 | 2810 | 2810 | 0 |
| 335 | 20241128 | 130900 | 1341088725 | 2810 | 2810 | 2810 | 2810 | 0 |
| 336 | 20241128 | 130800 | 1341088725 | 2810 | 2810 | 2810 | 2810 | 0 |
| 337 | 20241128 | 130700 | 1341088725 | 2810 | 2800 | 2810 | 2795 | 152 |
| 338 | 20241128 | 130600 | 1340663090 | 2810 | 2810 | 2810 | 2810 | 52 |
| 339 | 20241128 | 130500 | 1340516970 | 2805 | 2805 | 2805 | 2805 | 0 |
| 340 | 20241128 | 130400 | 1340516970 | 2805 | 2805 | 2805 | 2805 | 0 |
| 341 | 20241128 | 130300 | 1340516970 | 2805 | 2795 | 2810 | 2795 | 203 |
| 342 | 20241128 | 130200 | 1339949545 | 2790 | 2805 | 2805 | 2790 | 1868 |
| 343 | 20241128 | 130100 | 1334718545 | 2805 | 2805 | 2805 | 2805 | 0 |
| 344 | 20241128 | 130000 | 1334718545 | 2805 | 2810 | 2810 | 2805 | 50 |
| 345 | 20241128 | 125900 | 1334578125 | 2815 | 2815 | 2820 | 2815 | 4 |
| 346 | 20241128 | 125800 | 1334566860 | 2815 | 2815 | 2815 | 2815 | 1301 |
| 347 | 20241128 | 125700 | 1330904545 | 2815 | 2815 | 2815 | 2815 | 150 |
| 348 | 20241128 | 125600 | 1330482295 | 2815 | 2815 | 2815 | 2815 | 11 |
| 349 | 20241128 | 125500 | 1330451330 | 2815 | 2825 | 2825 | 2810 | 52 |
| 350 | 20241128 | 125400 | 1330304880 | 2825 | 2795 | 2825 | 2795 | 1869 |
| 351 | 20241128 | 125300 | 1325038230 | 2810 | 2810 | 2810 | 2810 | 2 |
| 352 | 20241128 | 125200 | 1325032610 | 2795 | 2800 | 2800 | 2795 | 831 |
| 353 | 20241128 | 125100 | 1322705865 | 2800 | 2800 | 2800 | 2800 | 269 |
| 354 | 20241128 | 125000 | 1321952665 | 2800 | 2800 | 2800 | 2800 | 1987 |
| 355 | 20241128 | 124900 | 1316389065 | 2800 | 2800 | 2800 | 2800 | 530 |
| 356 | 20241128 | 124800 | 1314905065 | 2810 | 2810 | 2810 | 2810 | 301 |
| 357 | 20241128 | 124700 | 1314059255 | 2810 | 2795 | 2810 | 2795 | 11 |
| 358 | 20241128 | 124600 | 1314028395 | 2805 | 2810 | 2810 | 2805 | 8 |
| 359 | 20241128 | 124500 | 1314005945 | 2790 | 2810 | 2820 | 2785 | 12327 |
| 360 | 20241128 | 124400 | 1279539165 | 2810 | 2815 | 2820 | 2810 | 6 |
| 361 | 20241128 | 124300 | 1279522275 | 2815 | 2820 | 2820 | 2810 | 362 |
| 362 | 20241128 | 124200 | 1278503205 | 2820 | 2825 | 2825 | 2820 | 1743 |
| 363 | 20241128 | 124100 | 1273584270 | 2830 | 2830 | 2830 | 2830 | 174 |
| 364 | 20241128 | 124000 | 1273091850 | 2830 | 2830 | 2830 | 2830 | 192 |
| 365 | 20241128 | 123900 | 1272548490 | 2835 | 2835 | 2835 | 2835 | 1 |
| 366 | 20241128 | 123800 | 1272545655 | 2835 | 2835 | 2835 | 2835 | 5336 |
| 367 | 20241128 | 123700 | 1257418095 | 2835 | 2830 | 2835 | 2830 | 789 |
| 368 | 20241128 | 123600 | 1255182105 | 2830 | 2830 | 2830 | 2830 | 31 |
| 369 | 20241128 | 123500 | 1255094375 | 2830 | 2825 | 2830 | 2825 | 101 |
| 370 | 20241128 | 123400 | 1254809045 | 2825 | 2830 | 2830 | 2825 | 458 |
| 371 | 20241128 | 123300 | 1253515155 | 2830 | 2830 | 2830 | 2830 | 52 |
| 372 | 20241128 | 123200 | 1253367995 | 2835 | 2830 | 2835 | 2830 | 1553 |
| 373 | 20241128 | 123100 | 1248970240 | 2830 | 2830 | 2830 | 2830 | 560 |
| 374 | 20241128 | 123000 | 1247385440 | 2830 | 2830 | 2830 | 2830 | 1220 |
| 375 | 20241128 | 122900 | 1243932840 | 2835 | 2835 | 2835 | 2835 | 520 |
| 376 | 20241128 | 122800 | 1242458640 | 2835 | 2830 | 2835 | 2830 | 172 |
| 377 | 20241128 | 122700 | 1241971520 | 2835 | 2820 | 2835 | 2820 | 6 |
| 378 | 20241128 | 122600 | 1241954585 | 2820 | 2825 | 2830 | 2820 | 73 |
| 379 | 20241128 | 122500 | 1241748175 | 2825 | 2820 | 2825 | 2810 | 3768 |
| 380 | 20241128 | 122400 | 1231159390 | 2820 | 2825 | 2825 | 2820 | 690 |
| 381 | 20241128 | 122300 | 1229212520 | 2825 | 2825 | 2825 | 2825 | 100 |
| 382 | 20241128 | 122200 | 1228930020 | 2825 | 2835 | 2835 | 2825 | 2 |
| 383 | 20241128 | 122100 | 1228924360 | 2820 | 2835 | 2835 | 2820 | 5334 |
| 384 | 20241128 | 122000 | 1213818735 | 2835 | 2835 | 2840 | 2835 | 119 |
| 385 | 20241128 | 121900 | 1213481280 | 2840 | 2845 | 2845 | 2840 | 2060 |
| 386 | 20241128 | 121800 | 1207629655 | 2845 | 2845 | 2845 | 2840 | 820 |
| 387 | 20241128 | 121700 | 1205296810 | 2845 | 2845 | 2855 | 2840 | 945 |
| 388 | 20241128 | 121600 | 1202606640 | 2850 | 2860 | 2860 | 2850 | 3047 |
| 389 | 20241128 | 121500 | 1193918215 | 2855 | 2860 | 2865 | 2855 | 10946 |
| 390 | 20241128 | 121400 | 1162597620 | 2860 | 2840 | 2860 | 2835 | 11634 |
| 391 | 20241128 | 121300 | 1129447030 | 2840 | 2840 | 2845 | 2835 | 6213 |
| 392 | 20241128 | 121200 | 1111781585 | 2840 | 2835 | 2840 | 2835 | 7114 |
| 393 | 20241128 | 121100 | 1091583245 | 2840 | 2835 | 2840 | 2835 | 1386 |
| 394 | 20241128 | 121000 | 1087653385 | 2830 | 2830 | 2835 | 2830 | 20351 |
| 395 | 20241128 | 120900 | 1030059985 | 2830 | 2810 | 2830 | 2810 | 10265 |
| 396 | 20241128 | 120800 | 1001095140 | 2810 | 2810 | 2810 | 2810 | 2 |
| 397 | 20241128 | 120700 | 1001089520 | 2815 | 2810 | 2815 | 2810 | 302 |
| 398 | 20241128 | 120600 | 1000239400 | 2810 | 2820 | 2820 | 2810 | 1158 |
| 399 | 20241128 | 120500 | 996979160 | 2820 | 2820 | 2820 | 2820 | 204 |
| 400 | 20241128 | 120400 | 996403880 | 2820 | 2820 | 2820 | 2820 | 232 |
| 401 | 20241128 | 120300 | 995749640 | 2820 | 2820 | 2820 | 2820 | 0 |
| 402 | 20241128 | 120200 | 995749640 | 2820 | 2815 | 2820 | 2815 | 176 |
| 403 | 20241128 | 120100 | 995253335 | 2820 | 2815 | 2820 | 2815 | 205 |
| 404 | 20241128 | 120000 | 994676235 | 2815 | 2815 | 2815 | 2815 | 50 |
| 405 | 20241128 | 115900 | 994535485 | 2815 | 2820 | 2820 | 2815 | 2285 |
| 406 | 20241128 | 115800 | 988093945 | 2820 | 2800 | 2820 | 2795 | 8675 |
| 407 | 20241128 | 115700 | 963700750 | 2795 | 2795 | 2795 | 2795 | 100 |
| 408 | 20241128 | 115600 | 963421250 | 2800 | 2800 | 2800 | 2800 | 0 |
| 409 | 20241128 | 115500 | 963421250 | 2800 | 2800 | 2800 | 2800 | 10 |
| 410 | 20241128 | 115400 | 963393250 | 2800 | 2800 | 2800 | 2800 | 3 |
| 411 | 20241128 | 115300 | 963384850 | 2800 | 2800 | 2800 | 2800 | 1742 |
| 412 | 20241128 | 115200 | 958507250 | 2790 | 2795 | 2795 | 2790 | 246 |
| 413 | 20241128 | 115100 | 957819845 | 2795 | 2790 | 2795 | 2790 | 92 |
| 414 | 20241128 | 115000 | 957562720 | 2795 | 2795 | 2795 | 2795 | 11 |
| 415 | 20241128 | 114900 | 957531975 | 2800 | 2800 | 2800 | 2800 | 10 |
| 416 | 20241128 | 114800 | 957503975 | 2800 | 2800 | 2800 | 2800 | 2 |
| 417 | 20241128 | 114700 | 957498375 | 2790 | 2790 | 2790 | 2790 | 0 |
| 418 | 20241128 | 114600 | 957498375 | 2790 | 2790 | 2790 | 2790 | 0 |
| 419 | 20241128 | 114500 | 957498375 | 2790 | 2790 | 2790 | 2790 | 170 |
| 420 | 20241128 | 114400 | 957024075 | 2800 | 2800 | 2800 | 2800 | 0 |
| 421 | 20241128 | 114300 | 957024075 | 2800 | 2800 | 2800 | 2795 | 443 |
| 422 | 20241128 | 114200 | 955783710 | 2800 | 2800 | 2800 | 2800 | 0 |
| 423 | 20241128 | 114100 | 955783710 | 2800 | 2795 | 2800 | 2795 | 533 |
| 424 | 20241128 | 114000 | 954293325 | 2795 | 2795 | 2795 | 2795 | 1000 |
| 425 | 20241128 | 113900 | 951498325 | 2800 | 2800 | 2800 | 2800 | 9 |
| 426 | 20241128 | 113800 | 951473125 | 2810 | 2810 | 2810 | 2810 | 35 |
| 427 | 20241128 | 113700 | 951374775 | 2795 | 2810 | 2810 | 2795 | 1503 |
| 428 | 20241128 | 113600 | 947162845 | 2820 | 2820 | 2820 | 2820 | 0 |
| 429 | 20241128 | 113500 | 947162845 | 2820 | 2820 | 2820 | 2800 | 153 |
| 430 | 20241128 | 113400 | 946734235 | 2820 | 2805 | 2820 | 2805 | 12724 |
| 431 | 20241128 | 113300 | 910960665 | 2805 | 2795 | 2805 | 2785 | 1774 |
| 432 | 20241128 | 113200 | 906013745 | 2805 | 2800 | 2805 | 2800 | 1754 |
| 433 | 20241128 | 113100 | 901101160 | 2800 | 2805 | 2805 | 2800 | 3586 |
| 434 | 20241128 | 113000 | 891058180 | 2800 | 2795 | 2800 | 2795 | 5238 |
| 435 | 20241128 | 112900 | 876398820 | 2795 | 2775 | 2795 | 2775 | 4105 |
| 436 | 20241128 | 112800 | 864990030 | 2775 | 2775 | 2775 | 2775 | 40 |
| 437 | 20241128 | 112700 | 864879030 | 2770 | 2770 | 2770 | 2770 | 348 |
| 438 | 20241128 | 112600 | 863915070 | 2770 | 2770 | 2770 | 2770 | 0 |
| 439 | 20241128 | 112500 | 863915070 | 2770 | 2770 | 2770 | 2770 | 54 |
| 440 | 20241128 | 112400 | 863765490 | 2775 | 2775 | 2775 | 2775 | 0 |
| 441 | 20241128 | 112300 | 863765490 | 2775 | 2775 | 2775 | 2775 | 0 |
| 442 | 20241128 | 112200 | 863765490 | 2775 | 2775 | 2775 | 2775 | 0 |
| 443 | 20241128 | 112100 | 863765490 | 2775 | 2775 | 2775 | 2775 | 0 |
| 444 | 20241128 | 112000 | 863765490 | 2775 | 2775 | 2775 | 2775 | 1 |
| 445 | 20241128 | 111900 | 863762715 | 2770 | 2765 | 2770 | 2765 | 12 |
| 446 | 20241128 | 111800 | 863729480 | 2760 | 2760 | 2760 | 2760 | 0 |
| 447 | 20241128 | 111700 | 863729480 | 2760 | 2760 | 2760 | 2760 | 3 |
| 448 | 20241128 | 111600 | 863721200 | 2775 | 2765 | 2775 | 2760 | 880 |
| 449 | 20241128 | 111500 | 861291290 | 2760 | 2765 | 2765 | 2760 | 21 |
| 450 | 20241128 | 111400 | 861233315 | 2760 | 2760 | 2760 | 2760 | 0 |
| 451 | 20241128 | 111300 | 861233315 | 2760 | 2760 | 2760 | 2760 | 62 |
| 452 | 20241128 | 111200 | 861062195 | 2765 | 2765 | 2765 | 2765 | 10 |
| 453 | 20241128 | 111100 | 861034545 | 2780 | 2780 | 2780 | 2780 | 0 |
| 454 | 20241128 | 111000 | 861034545 | 2780 | 2780 | 2780 | 2780 | 5 |
| 455 | 20241128 | 110900 | 861020645 | 2780 | 2780 | 2780 | 2780 | 0 |
| 456 | 20241128 | 110800 | 861020645 | 2780 | 2780 | 2780 | 2780 | 0 |
| 457 | 20241128 | 110700 | 861020645 | 2780 | 2760 | 2780 | 2760 | 671 |
| 458 | 20241128 | 110600 | 859159440 | 2755 | 2770 | 2770 | 2755 | 9355 |
| 459 | 20241128 | 110500 | 833371070 | 2770 | 2770 | 2770 | 2770 | 0 |
| 460 | 20241128 | 110400 | 833371070 | 2770 | 2770 | 2770 | 2770 | 0 |
| 461 | 20241128 | 110300 | 833371070 | 2770 | 2770 | 2770 | 2770 | 50 |
| 462 | 20241128 | 110200 | 833232570 | 2770 | 2770 | 2770 | 2770 | 2 |
| 463 | 20241128 | 110100 | 833227030 | 2760 | 2760 | 2770 | 2760 | 602 |
| 464 | 20241128 | 110000 | 831565490 | 2765 | 2765 | 2765 | 2765 | 445 |
| 465 | 20241128 | 105900 | 830335065 | 2765 | 2765 | 2765 | 2765 | 0 |
| 466 | 20241128 | 105800 | 830335065 | 2765 | 2775 | 2775 | 2765 | 2891 |
| 467 | 20241128 | 105700 | 822336445 | 2775 | 2775 | 2775 | 2775 | 1669 |
| 468 | 20241128 | 105600 | 817704970 | 2780 | 2780 | 2780 | 2775 | 5002 |
| 469 | 20241128 | 105500 | 803819410 | 2780 | 2780 | 2780 | 2780 | 0 |
| 470 | 20241128 | 105400 | 803819410 | 2780 | 2780 | 2780 | 2780 | 169 |
| 471 | 20241128 | 105300 | 803349590 | 2785 | 2785 | 2785 | 2785 | 20 |
| 472 | 20241128 | 105200 | 803293890 | 2780 | 2780 | 2780 | 2780 | 31 |
| 473 | 20241128 | 105100 | 803207710 | 2775 | 2780 | 2780 | 2775 | 333 |
| 474 | 20241128 | 105000 | 802282465 | 2780 | 2780 | 2780 | 2780 | 0 |
| 475 | 20241128 | 104900 | 802282465 | 2780 | 2785 | 2785 | 2780 | 39 |
| 476 | 20241128 | 104800 | 802173985 | 2780 | 2780 | 2780 | 2780 | 0 |
| 477 | 20241128 | 104700 | 802173985 | 2780 | 2780 | 2780 | 2780 | 1265 |
| 478 | 20241128 | 104600 | 798657285 | 2780 | 2780 | 2780 | 2780 | 0 |
| 479 | 20241128 | 104500 | 798657285 | 2780 | 2785 | 2785 | 2780 | 126 |
| 480 | 20241128 | 104400 | 798306955 | 2785 | 2785 | 2785 | 2785 | 20 |
| 481 | 20241128 | 104300 | 798251255 | 2785 | 2785 | 2785 | 2785 | 1 |
| 482 | 20241128 | 104200 | 798248470 | 2785 | 2790 | 2790 | 2785 | 327 |
| 483 | 20241128 | 104100 | 797337145 | 2790 | 2790 | 2790 | 2790 | 5 |
| 484 | 20241128 | 104000 | 797323195 | 2790 | 2790 | 2790 | 2790 | 180 |
| 485 | 20241128 | 103900 | 796820995 | 2795 | 2795 | 2795 | 2795 | 44 |
| 486 | 20241128 | 103800 | 796698015 | 2795 | 2795 | 2795 | 2795 | 318 |
| 487 | 20241128 | 103700 | 795809205 | 2800 | 2790 | 2800 | 2790 | 6506 |
| 488 | 20241128 | 103600 | 777629930 | 2785 | 2785 | 2785 | 2785 | 144 |
| 489 | 20241128 | 103500 | 777228890 | 2785 | 2785 | 2785 | 2785 | 0 |
| 490 | 20241128 | 103400 | 777228890 | 2785 | 2785 | 2785 | 2785 | 839 |
| 491 | 20241128 | 103300 | 774892275 | 2790 | 2800 | 2800 | 2790 | 575 |
| 492 | 20241128 | 103200 | 773287985 | 2790 | 2790 | 2790 | 2790 | 0 |
| 493 | 20241128 | 103100 | 773287985 | 2790 | 2790 | 2790 | 2790 | 67 |
| 494 | 20241128 | 103000 | 773101055 | 2790 | 2795 | 2795 | 2790 | 450 |
| 495 | 20241128 | 102900 | 771845455 | 2795 | 2790 | 2795 | 2790 | 961 |
| 496 | 20241128 | 102800 | 769159765 | 2795 | 2795 | 2795 | 2795 | 0 |
| 497 | 20241128 | 102700 | 769159765 | 2795 | 2795 | 2795 | 2795 | 5 |
| 498 | 20241128 | 102600 | 769145790 | 2785 | 2790 | 2790 | 2785 | 489 |
| 499 | 20241128 | 102500 | 767781580 | 2795 | 2795 | 2795 | 2795 | 71 |
| 500 | 20241128 | 102400 | 767583135 | 2795 | 2795 | 2795 | 2795 | 50 |
| 501 | 20241128 | 102300 | 767443385 | 2795 | 2790 | 2795 | 2790 | 892 |
| 502 | 20241128 | 102200 | 764954700 | 2795 | 2795 | 2795 | 2795 | 952 |
| 503 | 20241128 | 102100 | 762293860 | 2795 | 2795 | 2795 | 2795 | 46 |
| 504 | 20241128 | 102000 | 762165290 | 2790 | 2790 | 2790 | 2790 | 10 |
| 505 | 20241128 | 101900 | 762137390 | 2795 | 2785 | 2795 | 2785 | 2906 |
| 506 | 20241128 | 101800 | 754038815 | 2780 | 2780 | 2780 | 2780 | 666 |
| 507 | 20241128 | 101700 | 752187335 | 2775 | 2775 | 2775 | 2775 | 108 |
| 508 | 20241128 | 101600 | 751887635 | 2775 | 2775 | 2775 | 2775 | 0 |
| 509 | 20241128 | 101500 | 751887635 | 2775 | 2770 | 2775 | 2770 | 105 |
| 510 | 20241128 | 101400 | 751596285 | 2775 | 2780 | 2780 | 2775 | 4 |
| 511 | 20241128 | 101300 | 751585175 | 2780 | 2780 | 2780 | 2780 | 351 |
| 512 | 20241128 | 101200 | 750609395 | 2780 | 2780 | 2780 | 2780 | 161 |
| 513 | 20241128 | 101100 | 750161815 | 2780 | 2780 | 2780 | 2770 | 503 |
| 514 | 20241128 | 101000 | 748768475 | 2770 | 2770 | 2770 | 2770 | 20 |
| 515 | 20241128 | 100900 | 748713075 | 2770 | 2785 | 2785 | 2770 | 3829 |
| 516 | 20241128 | 100800 | 738096955 | 2775 | 2775 | 2780 | 2775 | 2157 |
| 517 | 20241128 | 100700 | 732111270 | 2775 | 2775 | 2775 | 2775 | 1 |
| 518 | 20241128 | 100600 | 732108495 | 2775 | 2775 | 2775 | 2775 | 1963 |
| 519 | 20241128 | 100500 | 726661170 | 2775 | 2780 | 2780 | 2775 | 1047 |
| 520 | 20241128 | 100400 | 723754255 | 2780 | 2790 | 2790 | 2780 | 900 |
| 521 | 20241128 | 100300 | 721250255 | 2790 | 2790 | 2790 | 2790 | 4 |
| 522 | 20241128 | 100200 | 721239095 | 2780 | 2780 | 2780 | 2780 | 1212 |
| 523 | 20241128 | 100100 | 717869735 | 2785 | 2785 | 2785 | 2785 | 1516 |
| 524 | 20241128 | 100000 | 713647675 | 2785 | 2785 | 2795 | 2785 | 707 |
| 525 | 20241128 | 095900 | 711678610 | 2785 | 2785 | 2785 | 2785 | 1 |
| 526 | 20241128 | 095800 | 711675825 | 2795 | 2790 | 2800 | 2785 | 1006 |
| 527 | 20241128 | 095700 | 708871730 | 2795 | 2800 | 2800 | 2795 | 1023 |
| 528 | 20241128 | 095600 | 706012365 | 2800 | 2800 | 2800 | 2795 | 365 |
| 529 | 20241128 | 095500 | 704990865 | 2800 | 2800 | 2800 | 2795 | 270 |
| 530 | 20241128 | 095400 | 704234965 | 2800 | 2795 | 2800 | 2795 | 1344 |
| 531 | 20241128 | 095300 | 700473185 | 2795 | 2795 | 2795 | 2790 | 2378 |
| 532 | 20241128 | 095200 | 693828675 | 2795 | 2790 | 2800 | 2785 | 10749 |
| 533 | 20241128 | 095100 | 663792375 | 2790 | 2790 | 2795 | 2790 | 887 |
| 534 | 20241128 | 095000 | 661316045 | 2795 | 2795 | 2795 | 2795 | 2 |
| 535 | 20241128 | 094900 | 661310455 | 2785 | 2775 | 2790 | 2775 | 4376 |
| 536 | 20241128 | 094800 | 649114295 | 2785 | 2775 | 2785 | 2775 | 1017 |
| 537 | 20241128 | 094700 | 646292100 | 2785 | 2775 | 2785 | 2770 | 805 |
| 538 | 20241128 | 094600 | 644061925 | 2770 | 2775 | 2780 | 2770 | 3426 |
| 539 | 20241128 | 094500 | 634560595 | 2775 | 2775 | 2775 | 2775 | 1065 |
| 540 | 20241128 | 094400 | 631605220 | 2775 | 2780 | 2780 | 2770 | 2261 |
| 541 | 20241128 | 094300 | 625331410 | 2780 | 2790 | 2795 | 2780 | 2168 |
| 542 | 20241128 | 094200 | 619302685 | 2790 | 2795 | 2800 | 2790 | 3891 |
| 543 | 20241128 | 094100 | 608442795 | 2795 | 2825 | 2825 | 2795 | 9309 |
| 544 | 20241128 | 094000 | 582332675 | 2820 | 2820 | 2830 | 2820 | 1511 |
| 545 | 20241128 | 093900 | 578071645 | 2830 | 2820 | 2840 | 2815 | 15457 |
| 546 | 20241128 | 093800 | 534361030 | 2820 | 2820 | 2820 | 2815 | 1583 |
| 547 | 20241128 | 093700 | 529900505 | 2815 | 2815 | 2820 | 2815 | 3470 |
| 548 | 20241128 | 093600 | 520130520 | 2815 | 2815 | 2820 | 2810 | 5360 |
| 549 | 20241128 | 093500 | 505056795 | 2810 | 2820 | 2825 | 2810 | 2350 |
| 550 | 20241128 | 093400 | 498443540 | 2815 | 2825 | 2825 | 2815 | 2590 |
| 551 | 20241128 | 093300 | 491141710 | 2825 | 2820 | 2825 | 2815 | 8445 |
| 552 | 20241128 | 093200 | 467334745 | 2820 | 2820 | 2825 | 2815 | 8407 |
| 553 | 20241128 | 093100 | 443642405 | 2815 | 2805 | 2815 | 2800 | 7285 |
| 554 | 20241128 | 093000 | 423168230 | 2805 | 2785 | 2810 | 2785 | 11618 |
| 555 | 20241128 | 092900 | 390646065 | 2770 | 2790 | 2795 | 2765 | 5604 |
| 556 | 20241128 | 092800 | 375075840 | 2790 | 2780 | 2790 | 2770 | 713 |
| 557 | 20241128 | 092700 | 373089750 | 2790 | 2795 | 2795 | 2780 | 6707 |
| 558 | 20241128 | 092600 | 354408750 | 2795 | 2805 | 2805 | 2795 | 1023 |
| 559 | 20241128 | 092500 | 351544350 | 2810 | 2770 | 2810 | 2765 | 27082 |
| 560 | 20241128 | 092400 | 276033265 | 2770 | 2770 | 2770 | 2760 | 3745 |
| 561 | 20241128 | 092300 | 265674070 | 2770 | 2770 | 2770 | 2765 | 2642 |
| 562 | 20241128 | 092200 | 258361390 | 2770 | 2765 | 2770 | 2765 | 3161 |
| 563 | 20241128 | 092100 | 249610050 | 2765 | 2770 | 2770 | 2765 | 481 |
| 564 | 20241128 | 092000 | 248278990 | 2770 | 2765 | 2770 | 2760 | 4919 |
| 565 | 20241128 | 091900 | 234669245 | 2770 | 2755 | 2770 | 2755 | 5470 |
| 566 | 20241128 | 091800 | 219567705 | 2750 | 2745 | 2750 | 2745 | 641 |
| 567 | 20241128 | 091700 | 217805255 | 2750 | 2740 | 2750 | 2740 | 979 |
| 568 | 20241128 | 091600 | 215117905 | 2730 | 2735 | 2740 | 2730 | 1477 |
| 569 | 20241128 | 091500 | 211078570 | 2735 | 2735 | 2735 | 2735 | 317 |
| 570 | 20241128 | 091400 | 210211575 | 2735 | 2740 | 2740 | 2735 | 372 |
| 571 | 20241128 | 091300 | 209192545 | 2745 | 2750 | 2750 | 2745 | 620 |
| 572 | 20241128 | 091200 | 207489145 | 2760 | 2765 | 2765 | 2755 | 3061 |
| 573 | 20241128 | 091100 | 199036925 | 2765 | 2740 | 2765 | 2740 | 13111 |
| 574 | 20241128 | 091000 | 162980885 | 2740 | 2720 | 2740 | 2710 | 5376 |
| 575 | 20241128 | 090900 | 148328575 | 2710 | 2725 | 2725 | 2710 | 2328 |
| 576 | 20241128 | 090800 | 142003280 | 2730 | 2730 | 2730 | 2730 | 10 |
| 577 | 20241128 | 090700 | 141975980 | 2725 | 2725 | 2725 | 2725 | 3010 |
| 578 | 20241128 | 090600 | 133773730 | 2725 | 2730 | 2730 | 2720 | 6016 |
| 579 | 20241128 | 090500 | 117372090 | 2730 | 2740 | 2745 | 2730 | 2013 |
| 580 | 20241128 | 090400 | 111866550 | 2740 | 2745 | 2745 | 2735 | 7053 |
| 581 | 20241128 | 090300 | 92509945 | 2735 | 2720 | 2740 | 2720 | 10228 |
| 582 | 20241128 | 090200 | 64577675 | 2715 | 2735 | 2750 | 2715 | 3207 |
| 583 | 20241128 | 090100 | 55815120 | 2740 | 2710 | 2750 | 2710 | 11578 |
| 584 | 20241128 | 090000 | 24140600 | 2710 | 2730 | 2735 | 2705 | 8846 |