28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241129 | 184200 | 508081750 | 2275 | 2275 | 2275 | 2275 | 8598 |
| 3 | 20241129 | 184100 | 508081750 | 2275 | 2275 | 2275 | 2275 | 0 |
| 4 | 20241129 | 184000 | 508081750 | 2275 | 2275 | 2275 | 2275 | 0 |
| 5 | 20241129 | 183900 | 508081750 | 2275 | 2275 | 2275 | 2275 | 0 |
| 6 | 20241129 | 183800 | 508081750 | 2275 | 2275 | 2275 | 2275 | 0 |
| 7 | 20241129 | 183700 | 508081750 | 2275 | 2275 | 2275 | 2275 | 0 |
| 8 | 20241129 | 183600 | 508081750 | 2275 | 2275 | 2275 | 2275 | 0 |
| 9 | 20241129 | 183500 | 508081750 | 2275 | 2275 | 2275 | 2275 | 0 |
| 10 | 20241129 | 183400 | 508081750 | 2275 | 2275 | 2275 | 2275 | 0 |
| 11 | 20241129 | 183300 | 508081750 | 2275 | 2275 | 2275 | 2275 | 0 |
| 12 | 20241129 | 183200 | 508081750 | 2275 | 2275 | 2275 | 2275 | 0 |
| 13 | 20241129 | 183100 | 508081750 | 2275 | 2275 | 2275 | 2275 | 0 |
| 14 | 20241129 | 183000 | 508081750 | 2275 | 2275 | 2275 | 2275 | 0 |
| 15 | 20241129 | 182900 | 508081750 | 2275 | 2275 | 2275 | 2275 | 0 |
| 16 | 20241129 | 182800 | 508081750 | 2275 | 2275 | 2275 | 2275 | 0 |
| 17 | 20241129 | 182700 | 508081750 | 2275 | 2275 | 2275 | 2275 | 0 |
| 18 | 20241129 | 182600 | 508081750 | 2275 | 2275 | 2275 | 2275 | 0 |
| 19 | 20241129 | 182500 | 508081750 | 2275 | 2275 | 2275 | 2275 | 0 |
| 20 | 20241129 | 182400 | 508081750 | 2275 | 2275 | 2275 | 2275 | 0 |
| 21 | 20241129 | 182300 | 508081750 | 2275 | 2275 | 2275 | 2275 | 0 |
| 22 | 20241129 | 182200 | 508081750 | 2275 | 2275 | 2275 | 2275 | 0 |
| 23 | 20241129 | 182100 | 508081750 | 2275 | 2275 | 2275 | 2275 | 0 |
| 24 | 20241129 | 182000 | 508081750 | 2275 | 2275 | 2275 | 2275 | 0 |
| 25 | 20241129 | 181900 | 508081750 | 2275 | 2275 | 2275 | 2275 | 0 |
| 26 | 20241129 | 181800 | 508081750 | 2275 | 2275 | 2275 | 2275 | 0 |
| 27 | 20241129 | 181700 | 508081750 | 2275 | 2275 | 2275 | 2275 | 0 |
| 28 | 20241129 | 181600 | 508081750 | 2275 | 2275 | 2275 | 2275 | 0 |
| 29 | 20241129 | 181500 | 508081750 | 2275 | 2275 | 2275 | 2275 | 0 |
| 30 | 20241129 | 181400 | 508081750 | 2275 | 2275 | 2275 | 2275 | 0 |
| 31 | 20241129 | 181300 | 508081750 | 2275 | 2275 | 2275 | 2275 | 0 |
| 32 | 20241129 | 181200 | 508081750 | 2275 | 2275 | 2275 | 2275 | 8598 |
| 33 | 20241129 | 181100 | 508081750 | 2275 | 2275 | 2275 | 2275 | 0 |
| 34 | 20241129 | 181000 | 508081750 | 2275 | 2275 | 2275 | 2275 | 0 |
| 35 | 20241129 | 180900 | 508081750 | 2275 | 2275 | 2275 | 2275 | 0 |
| 36 | 20241129 | 180800 | 508081750 | 2275 | 2275 | 2275 | 2275 | 0 |
| 37 | 20241129 | 180700 | 508081750 | 2275 | 2275 | 2275 | 2275 | 0 |
| 38 | 20241129 | 180600 | 508081750 | 2275 | 2275 | 2275 | 2275 | 0 |
| 39 | 20241129 | 180500 | 508081750 | 2275 | 2275 | 2275 | 2275 | 0 |
| 40 | 20241129 | 180400 | 508081750 | 2275 | 2275 | 2275 | 2275 | 0 |
| 41 | 20241129 | 180300 | 508081750 | 2275 | 2275 | 2275 | 2275 | 0 |
| 42 | 20241129 | 180200 | 508081750 | 2275 | 2275 | 2275 | 2275 | 0 |
| 43 | 20241129 | 180100 | 508081750 | 2275 | 2275 | 2275 | 2275 | 0 |
| 44 | 20241129 | 180000 | 508081750 | 2275 | 2275 | 2275 | 2275 | 0 |
| 45 | 20241129 | 175900 | 508081750 | 2275 | 2275 | 2275 | 2275 | 0 |
| 46 | 20241129 | 175800 | 508081750 | 2275 | 2275 | 2275 | 2275 | 0 |
| 47 | 20241129 | 175700 | 508081750 | 2275 | 2275 | 2275 | 2275 | 0 |
| 48 | 20241129 | 175600 | 508081750 | 2275 | 2275 | 2275 | 2275 | 0 |
| 49 | 20241129 | 175500 | 508081750 | 2275 | 2275 | 2275 | 2275 | 0 |
| 50 | 20241129 | 175400 | 508081750 | 2275 | 2275 | 2275 | 2275 | 0 |
| 51 | 20241129 | 175300 | 508081750 | 2275 | 2275 | 2275 | 2275 | 0 |
| 52 | 20241129 | 175200 | 508081750 | 2275 | 2275 | 2275 | 2275 | 0 |
| 53 | 20241129 | 175100 | 508081750 | 2275 | 2275 | 2275 | 2275 | 0 |
| 54 | 20241129 | 175000 | 508081750 | 2275 | 2275 | 2275 | 2275 | 0 |
| 55 | 20241129 | 174900 | 508081750 | 2275 | 2275 | 2275 | 2275 | 0 |
| 56 | 20241129 | 174800 | 508081750 | 2275 | 2275 | 2275 | 2275 | 0 |
| 57 | 20241129 | 174700 | 508081750 | 2275 | 2275 | 2275 | 2275 | 0 |
| 58 | 20241129 | 174600 | 508081750 | 2275 | 2275 | 2275 | 2275 | 0 |
| 59 | 20241129 | 174500 | 508081750 | 2275 | 2275 | 2275 | 2275 | 0 |
| 60 | 20241129 | 174400 | 508081750 | 2275 | 2275 | 2275 | 2275 | 0 |
| 61 | 20241129 | 174300 | 508081750 | 2275 | 2275 | 2275 | 2275 | 0 |
| 62 | 20241129 | 174200 | 508081750 | 2275 | 2275 | 2275 | 2275 | 8598 |
| 63 | 20241129 | 174100 | 508081750 | 2275 | 2275 | 2275 | 2275 | 0 |
| 64 | 20241129 | 174000 | 508081750 | 2275 | 2275 | 2275 | 2275 | 0 |
| 65 | 20241129 | 173900 | 508081750 | 2275 | 2275 | 2275 | 2275 | 0 |
| 66 | 20241129 | 173800 | 508081750 | 2275 | 2275 | 2275 | 2275 | 0 |
| 67 | 20241129 | 173700 | 508081750 | 2275 | 2275 | 2275 | 2275 | 0 |
| 68 | 20241129 | 173600 | 508081750 | 2275 | 2275 | 2275 | 2275 | 0 |
| 69 | 20241129 | 173500 | 508081750 | 2275 | 2275 | 2275 | 2275 | 0 |
| 70 | 20241129 | 173400 | 508081750 | 2275 | 2275 | 2275 | 2275 | 0 |
| 71 | 20241129 | 173300 | 508081750 | 2275 | 2275 | 2275 | 2275 | 0 |
| 72 | 20241129 | 173200 | 508081750 | 2275 | 2275 | 2275 | 2275 | 0 |
| 73 | 20241129 | 173100 | 508081750 | 2275 | 2275 | 2275 | 2275 | 0 |
| 74 | 20241129 | 173000 | 508081750 | 2275 | 2275 | 2275 | 2275 | 0 |
| 75 | 20241129 | 172900 | 508081750 | 2275 | 2275 | 2275 | 2275 | 0 |
| 76 | 20241129 | 172800 | 508081750 | 2275 | 2275 | 2275 | 2275 | 0 |
| 77 | 20241129 | 172700 | 508081750 | 2275 | 2275 | 2275 | 2275 | 0 |
| 78 | 20241129 | 172600 | 508081750 | 2275 | 2275 | 2275 | 2275 | 0 |
| 79 | 20241129 | 172500 | 508081750 | 2275 | 2275 | 2275 | 2275 | 0 |
| 80 | 20241129 | 172400 | 508081750 | 2275 | 2275 | 2275 | 2275 | 0 |
| 81 | 20241129 | 172300 | 508081750 | 2275 | 2275 | 2275 | 2275 | 0 |
| 82 | 20241129 | 172200 | 508081750 | 2275 | 2275 | 2275 | 2275 | 0 |
| 83 | 20241129 | 172100 | 508081750 | 2275 | 2275 | 2275 | 2275 | 0 |
| 84 | 20241129 | 172000 | 508081750 | 2275 | 2275 | 2275 | 2275 | 0 |
| 85 | 20241129 | 171900 | 508081750 | 2275 | 2275 | 2275 | 2275 | 0 |
| 86 | 20241129 | 171800 | 508081750 | 2275 | 2275 | 2275 | 2275 | 0 |
| 87 | 20241129 | 171700 | 508081750 | 2275 | 2275 | 2275 | 2275 | 0 |
| 88 | 20241129 | 171600 | 508081750 | 2275 | 2275 | 2275 | 2275 | 0 |
| 89 | 20241129 | 171500 | 508081750 | 2275 | 2275 | 2275 | 2275 | 0 |
| 90 | 20241129 | 171400 | 508081750 | 2275 | 2275 | 2275 | 2275 | 0 |
| 91 | 20241129 | 171300 | 508081750 | 2275 | 2275 | 2275 | 2275 | 0 |
| 92 | 20241129 | 171200 | 508081750 | 2275 | 2275 | 2275 | 2275 | 8598 |
| 93 | 20241129 | 171100 | 508081750 | 2275 | 2275 | 2275 | 2275 | 0 |
| 94 | 20241129 | 171000 | 508081750 | 2275 | 2275 | 2275 | 2275 | 0 |
| 95 | 20241129 | 170900 | 508081750 | 2275 | 2275 | 2275 | 2275 | 0 |
| 96 | 20241129 | 170800 | 508081750 | 2275 | 2275 | 2275 | 2275 | 0 |
| 97 | 20241129 | 170700 | 508081750 | 2275 | 2275 | 2275 | 2275 | 0 |
| 98 | 20241129 | 170600 | 508081750 | 2275 | 2275 | 2275 | 2275 | 0 |
| 99 | 20241129 | 170500 | 508081750 | 2275 | 2275 | 2275 | 2275 | 0 |
| 100 | 20241129 | 170400 | 508081750 | 2275 | 2275 | 2275 | 2275 | 0 |
| 101 | 20241129 | 170300 | 508081750 | 2275 | 2275 | 2275 | 2275 | 0 |
| 102 | 20241129 | 170200 | 508081750 | 2275 | 2275 | 2275 | 2275 | 0 |
| 103 | 20241129 | 170100 | 508081750 | 2275 | 2275 | 2275 | 2275 | 0 |
| 104 | 20241129 | 170000 | 508081750 | 2275 | 2275 | 2275 | 2275 | 0 |
| 105 | 20241129 | 165900 | 508081750 | 2275 | 2275 | 2275 | 2275 | 0 |
| 106 | 20241129 | 165800 | 508081750 | 2275 | 2275 | 2275 | 2275 | 0 |
| 107 | 20241129 | 165700 | 508081750 | 2275 | 2275 | 2275 | 2275 | 0 |
| 108 | 20241129 | 165600 | 508081750 | 2275 | 2275 | 2275 | 2275 | 0 |
| 109 | 20241129 | 165500 | 508081750 | 2275 | 2275 | 2275 | 2275 | 0 |
| 110 | 20241129 | 165400 | 508081750 | 2275 | 2275 | 2275 | 2275 | 0 |
| 111 | 20241129 | 165300 | 508081750 | 2275 | 2275 | 2275 | 2275 | 0 |
| 112 | 20241129 | 165200 | 508081750 | 2275 | 2275 | 2275 | 2275 | 0 |
| 113 | 20241129 | 165100 | 508081750 | 2275 | 2275 | 2275 | 2275 | 0 |
| 114 | 20241129 | 165000 | 508081750 | 2275 | 2275 | 2275 | 2275 | 0 |
| 115 | 20241129 | 164900 | 508081750 | 2275 | 2275 | 2275 | 2275 | 0 |
| 116 | 20241129 | 164800 | 508081750 | 2275 | 2275 | 2275 | 2275 | 0 |
| 117 | 20241129 | 164700 | 508081750 | 2275 | 2275 | 2275 | 2275 | 0 |
| 118 | 20241129 | 164600 | 508081750 | 2275 | 2275 | 2275 | 2275 | 0 |
| 119 | 20241129 | 164500 | 508081750 | 2275 | 2275 | 2275 | 2275 | 0 |
| 120 | 20241129 | 164400 | 508081750 | 2275 | 2275 | 2275 | 2275 | 0 |
| 121 | 20241129 | 164300 | 508081750 | 2275 | 2275 | 2275 | 2275 | 0 |
| 122 | 20241129 | 164200 | 508081750 | 2275 | 2275 | 2275 | 2275 | 8598 |
| 123 | 20241129 | 164100 | 508081750 | 2275 | 2275 | 2275 | 2275 | 0 |
| 124 | 20241129 | 164000 | 508081750 | 2275 | 2275 | 2275 | 2275 | 0 |
| 125 | 20241129 | 163900 | 508081750 | 2275 | 2275 | 2275 | 2275 | 0 |
| 126 | 20241129 | 163800 | 508081750 | 2275 | 2275 | 2275 | 2275 | 0 |
| 127 | 20241129 | 163700 | 508081750 | 2275 | 2275 | 2275 | 2275 | 0 |
| 128 | 20241129 | 163600 | 508081750 | 2275 | 2275 | 2275 | 2275 | 0 |
| 129 | 20241129 | 163500 | 508081750 | 2275 | 2275 | 2275 | 2275 | 0 |
| 130 | 20241129 | 163400 | 508081750 | 2275 | 2275 | 2275 | 2275 | 0 |
| 131 | 20241129 | 163300 | 508081750 | 2275 | 2275 | 2275 | 2275 | 0 |
| 132 | 20241129 | 163200 | 508081750 | 2275 | 2275 | 2275 | 2275 | 0 |
| 133 | 20241129 | 163100 | 508081750 | 2275 | 2275 | 2275 | 2275 | 0 |
| 134 | 20241129 | 163000 | 508081750 | 2275 | 2275 | 2275 | 2275 | 0 |
| 135 | 20241129 | 162900 | 508081750 | 2275 | 2275 | 2275 | 2275 | 0 |
| 136 | 20241129 | 162800 | 508081750 | 2275 | 2275 | 2275 | 2275 | 0 |
| 137 | 20241129 | 162700 | 508081750 | 2275 | 2275 | 2275 | 2275 | 0 |
| 138 | 20241129 | 162600 | 508081750 | 2275 | 2275 | 2275 | 2275 | 0 |
| 139 | 20241129 | 162500 | 508081750 | 2275 | 2275 | 2275 | 2275 | 0 |
| 140 | 20241129 | 162400 | 508081750 | 2275 | 2275 | 2275 | 2275 | 0 |
| 141 | 20241129 | 162300 | 508081750 | 2275 | 2275 | 2275 | 2275 | 0 |
| 142 | 20241129 | 162200 | 508081750 | 2275 | 2275 | 2275 | 2275 | 0 |
| 143 | 20241129 | 162100 | 508081750 | 2275 | 2275 | 2275 | 2275 | 0 |
| 144 | 20241129 | 162000 | 508081750 | 2275 | 2275 | 2275 | 2275 | 0 |
| 145 | 20241129 | 161900 | 508081750 | 2275 | 2275 | 2275 | 2275 | 0 |
| 146 | 20241129 | 161800 | 508081750 | 2275 | 2275 | 2275 | 2275 | 0 |
| 147 | 20241129 | 161700 | 508081750 | 2275 | 2275 | 2275 | 2275 | 0 |
| 148 | 20241129 | 161600 | 508081750 | 2275 | 2275 | 2275 | 2275 | 0 |
| 149 | 20241129 | 161500 | 508081750 | 2275 | 2275 | 2275 | 2275 | 0 |
| 150 | 20241129 | 161400 | 508081750 | 2275 | 2275 | 2275 | 2275 | 0 |
| 151 | 20241129 | 161300 | 508081750 | 2275 | 2275 | 2275 | 2275 | 0 |
| 152 | 20241129 | 161200 | 508081750 | 2275 | 2275 | 2275 | 2275 | 8598 |
| 153 | 20241129 | 161100 | 508081750 | 2275 | 2275 | 2275 | 2275 | 0 |
| 154 | 20241129 | 161000 | 508081750 | 2275 | 2275 | 2275 | 2275 | 0 |
| 155 | 20241129 | 160900 | 508081750 | 2275 | 2275 | 2275 | 2275 | 0 |
| 156 | 20241129 | 160800 | 508081750 | 2275 | 2275 | 2275 | 2275 | 0 |
| 157 | 20241129 | 160700 | 508081750 | 2275 | 2275 | 2275 | 2275 | 0 |
| 158 | 20241129 | 160600 | 508081750 | 2275 | 2275 | 2275 | 2275 | 0 |
| 159 | 20241129 | 160500 | 508081750 | 2275 | 2275 | 2275 | 2275 | 0 |
| 160 | 20241129 | 160400 | 508081750 | 2275 | 2275 | 2275 | 2275 | 0 |
| 161 | 20241129 | 160300 | 508081750 | 2275 | 2275 | 2275 | 2275 | 0 |
| 162 | 20241129 | 160200 | 508081750 | 2275 | 2275 | 2275 | 2275 | 0 |
| 163 | 20241129 | 160100 | 508081750 | 2275 | 2275 | 2275 | 2275 | 0 |
| 164 | 20241129 | 160000 | 508081750 | 2275 | 2275 | 2275 | 2275 | 0 |
| 165 | 20241129 | 155900 | 508081750 | 2275 | 2275 | 2275 | 2275 | 0 |
| 166 | 20241129 | 155800 | 508081750 | 2275 | 2275 | 2275 | 2275 | 0 |
| 167 | 20241129 | 155700 | 508081750 | 2275 | 2275 | 2275 | 2275 | 0 |
| 168 | 20241129 | 155600 | 508081750 | 2275 | 2275 | 2275 | 2275 | 0 |
| 169 | 20241129 | 155500 | 508081750 | 2275 | 2275 | 2275 | 2275 | 0 |
| 170 | 20241129 | 155400 | 508081750 | 2275 | 2275 | 2275 | 2275 | 0 |
| 171 | 20241129 | 155300 | 508081750 | 2275 | 2275 | 2275 | 2275 | 0 |
| 172 | 20241129 | 155200 | 508081750 | 2275 | 2275 | 2275 | 2275 | 0 |
| 173 | 20241129 | 155100 | 508081750 | 2275 | 2275 | 2275 | 2275 | 0 |
| 174 | 20241129 | 155000 | 508081750 | 2275 | 2275 | 2275 | 2275 | 0 |
| 175 | 20241129 | 154900 | 508081750 | 2275 | 2275 | 2275 | 2275 | 0 |
| 176 | 20241129 | 154800 | 508081750 | 2275 | 2275 | 2275 | 2275 | 0 |
| 177 | 20241129 | 154700 | 508081750 | 2275 | 2275 | 2275 | 2275 | 0 |
| 178 | 20241129 | 154600 | 508081750 | 2275 | 2275 | 2275 | 2275 | 0 |
| 179 | 20241129 | 154500 | 508081750 | 2275 | 2275 | 2275 | 2275 | 0 |
| 180 | 20241129 | 154400 | 508081750 | 2275 | 2275 | 2275 | 2275 | 0 |
| 181 | 20241129 | 154300 | 508081750 | 2275 | 2275 | 2275 | 2275 | 0 |
| 182 | 20241129 | 154200 | 508081750 | 2275 | 2275 | 2275 | 2275 | 8598 |
| 183 | 20241129 | 154100 | 508081750 | 2275 | 2275 | 2275 | 2275 | 0 |
| 184 | 20241129 | 154000 | 508081750 | 2275 | 2275 | 2275 | 2275 | 0 |
| 185 | 20241129 | 153900 | 508081750 | 2275 | 2275 | 2275 | 2275 | 0 |
| 186 | 20241129 | 153800 | 508081750 | 2275 | 2275 | 2275 | 2275 | 0 |
| 187 | 20241129 | 153700 | 508081750 | 2275 | 2275 | 2275 | 2275 | 0 |
| 188 | 20241129 | 153600 | 508081750 | 2275 | 2275 | 2275 | 2275 | 0 |
| 189 | 20241129 | 153500 | 508081750 | 2275 | 2275 | 2275 | 2275 | 0 |
| 190 | 20241129 | 153400 | 508081750 | 2275 | 2275 | 2275 | 2275 | 0 |
| 191 | 20241129 | 153300 | 508081750 | 2275 | 2275 | 2275 | 2275 | 0 |
| 192 | 20241129 | 153200 | 508081750 | 2275 | 2275 | 2275 | 2275 | 0 |
| 193 | 20241129 | 153100 | 508081750 | 2275 | 2275 | 2275 | 2275 | 0 |
| 194 | 20241129 | 153000 | 508081750 | 2275 | 2275 | 2275 | 2275 | 8598 |
| 195 | 20241129 | 152900 | 488521300 | 2290 | 2290 | 2290 | 2290 | 0 |
| 196 | 20241129 | 152800 | 488521300 | 2290 | 2290 | 2290 | 2290 | 0 |
| 197 | 20241129 | 152700 | 488521300 | 2290 | 2290 | 2290 | 2290 | 0 |
| 198 | 20241129 | 152600 | 488521300 | 2290 | 2290 | 2290 | 2290 | 0 |
| 199 | 20241129 | 152500 | 488521300 | 2290 | 2290 | 2290 | 2290 | 0 |
| 200 | 20241129 | 152400 | 488521300 | 2290 | 2290 | 2290 | 2290 | 0 |
| 201 | 20241129 | 152300 | 488521300 | 2290 | 2290 | 2290 | 2290 | 0 |
| 202 | 20241129 | 152200 | 488521300 | 2290 | 2290 | 2290 | 2290 | 0 |
| 203 | 20241129 | 152100 | 488521300 | 2290 | 2290 | 2290 | 2290 | 0 |
| 204 | 20241129 | 152000 | 488521300 | 2290 | 2290 | 2290 | 2290 | 0 |
| 205 | 20241129 | 151900 | 488521300 | 2290 | 2280 | 2290 | 2280 | 216 |
| 206 | 20241129 | 151800 | 488028550 | 2280 | 2295 | 2295 | 2280 | 1099 |
| 207 | 20241129 | 151700 | 485522815 | 2290 | 2285 | 2290 | 2285 | 1425 |
| 208 | 20241129 | 151600 | 482260300 | 2285 | 2290 | 2290 | 2285 | 1084 |
| 209 | 20241129 | 151500 | 479778340 | 2290 | 2285 | 2290 | 2285 | 3 |
| 210 | 20241129 | 151400 | 479771480 | 2285 | 2285 | 2285 | 2285 | 0 |
| 211 | 20241129 | 151300 | 479771480 | 2285 | 2285 | 2285 | 2285 | 4411 |
| 212 | 20241129 | 151200 | 469692345 | 2285 | 2280 | 2285 | 2280 | 241 |
| 213 | 20241129 | 151100 | 469142660 | 2285 | 2285 | 2285 | 2285 | 0 |
| 214 | 20241129 | 151000 | 469142660 | 2285 | 2280 | 2285 | 2280 | 301 |
| 215 | 20241129 | 150900 | 468454880 | 2285 | 2285 | 2285 | 2285 | 0 |
| 216 | 20241129 | 150800 | 468454880 | 2285 | 2280 | 2285 | 2280 | 723 |
| 217 | 20241129 | 150700 | 466806285 | 2285 | 2285 | 2285 | 2285 | 1 |
| 218 | 20241129 | 150600 | 466804000 | 2280 | 2280 | 2280 | 2280 | 95 |
| 219 | 20241129 | 150500 | 466587400 | 2285 | 2285 | 2285 | 2285 | 227 |
| 220 | 20241129 | 150400 | 466068705 | 2285 | 2285 | 2285 | 2285 | 100 |
| 221 | 20241129 | 150300 | 465840205 | 2285 | 2285 | 2285 | 2285 | 1 |
| 222 | 20241129 | 150200 | 465837920 | 2290 | 2290 | 2290 | 2290 | 1 |
| 223 | 20241129 | 150100 | 465835630 | 2290 | 2290 | 2290 | 2290 | 200 |
| 224 | 20241129 | 150000 | 465377630 | 2290 | 2290 | 2290 | 2290 | 0 |
| 225 | 20241129 | 145900 | 465377630 | 2290 | 2290 | 2290 | 2290 | 0 |
| 226 | 20241129 | 145800 | 465377630 | 2290 | 2290 | 2290 | 2290 | 0 |
| 227 | 20241129 | 145700 | 465377630 | 2290 | 2280 | 2290 | 2280 | 31 |
| 228 | 20241129 | 145600 | 465306940 | 2285 | 2285 | 2285 | 2285 | 0 |
| 229 | 20241129 | 145500 | 465306940 | 2285 | 2285 | 2285 | 2285 | 0 |
| 230 | 20241129 | 145400 | 465306940 | 2285 | 2290 | 2290 | 2285 | 903 |
| 231 | 20241129 | 145300 | 463243015 | 2290 | 2290 | 2290 | 2290 | 539 |
| 232 | 20241129 | 145200 | 462008705 | 2290 | 2290 | 2290 | 2290 | 1 |
| 233 | 20241129 | 145100 | 462006415 | 2295 | 2295 | 2295 | 2295 | 0 |
| 234 | 20241129 | 145000 | 462006415 | 2295 | 2290 | 2295 | 2290 | 3 |
| 235 | 20241129 | 144900 | 461999540 | 2285 | 2285 | 2285 | 2285 | 990 |
| 236 | 20241129 | 144800 | 459737390 | 2285 | 2290 | 2290 | 2285 | 274 |
| 237 | 20241129 | 144700 | 459111250 | 2290 | 2290 | 2290 | 2290 | 500 |
| 238 | 20241129 | 144600 | 457966250 | 2290 | 2290 | 2290 | 2290 | 3 |
| 239 | 20241129 | 144500 | 457959380 | 2295 | 2295 | 2295 | 2295 | 0 |
| 240 | 20241129 | 144400 | 457959380 | 2295 | 2295 | 2295 | 2295 | 150 |
| 241 | 20241129 | 144300 | 457615130 | 2295 | 2290 | 2295 | 2290 | 391 |
| 242 | 20241129 | 144200 | 456719735 | 2290 | 2285 | 2290 | 2285 | 114 |
| 243 | 20241129 | 144100 | 456458745 | 2290 | 2290 | 2290 | 2290 | 0 |
| 244 | 20241129 | 144000 | 456458745 | 2290 | 2290 | 2290 | 2290 | 0 |
| 245 | 20241129 | 143900 | 456458745 | 2290 | 2290 | 2290 | 2290 | 0 |
| 246 | 20241129 | 143800 | 456458745 | 2290 | 2290 | 2290 | 2290 | 350 |
| 247 | 20241129 | 143700 | 455657245 | 2290 | 2290 | 2290 | 2290 | 1 |
| 248 | 20241129 | 143600 | 455654955 | 2285 | 2285 | 2285 | 2285 | 1 |
| 249 | 20241129 | 143500 | 455652670 | 2285 | 2290 | 2290 | 2285 | 101 |
| 250 | 20241129 | 143400 | 455421880 | 2275 | 2275 | 2275 | 2275 | 1 |
| 251 | 20241129 | 143300 | 455419605 | 2285 | 2285 | 2285 | 2270 | 2358 |
| 252 | 20241129 | 143200 | 450033525 | 2270 | 2280 | 2280 | 2270 | 5 |
| 253 | 20241129 | 143100 | 450022135 | 2280 | 2280 | 2280 | 2270 | 15 |
| 254 | 20241129 | 143000 | 449988035 | 2270 | 2270 | 2270 | 2270 | 0 |
| 255 | 20241129 | 142900 | 449988035 | 2270 | 2270 | 2270 | 2270 | 3073 |
| 256 | 20241129 | 142800 | 443012325 | 2280 | 2275 | 2280 | 2275 | 663 |
| 257 | 20241129 | 142700 | 441503995 | 2275 | 2280 | 2285 | 2275 | 1949 |
| 258 | 20241129 | 142600 | 437069510 | 2285 | 2285 | 2285 | 2285 | 1 |
| 259 | 20241129 | 142500 | 437067225 | 2280 | 2280 | 2280 | 2275 | 835 |
| 260 | 20241129 | 142400 | 435164415 | 2280 | 2285 | 2285 | 2280 | 131 |
| 261 | 20241129 | 142300 | 434865285 | 2280 | 2285 | 2285 | 2280 | 217 |
| 262 | 20241129 | 142200 | 434370375 | 2285 | 2285 | 2285 | 2285 | 0 |
| 263 | 20241129 | 142100 | 434370375 | 2285 | 2285 | 2285 | 2285 | 0 |
| 264 | 20241129 | 142000 | 434370375 | 2285 | 2285 | 2285 | 2280 | 174 |
| 265 | 20241129 | 141900 | 433972985 | 2290 | 2290 | 2290 | 2290 | 2 |
| 266 | 20241129 | 141800 | 433968405 | 2290 | 2290 | 2290 | 2290 | 10 |
| 267 | 20241129 | 141700 | 433945505 | 2290 | 2290 | 2290 | 2290 | 0 |
| 268 | 20241129 | 141600 | 433945505 | 2290 | 2295 | 2295 | 2290 | 365 |
| 269 | 20241129 | 141500 | 433109605 | 2295 | 2295 | 2295 | 2295 | 0 |
| 270 | 20241129 | 141400 | 433109605 | 2295 | 2295 | 2295 | 2295 | 1 |
| 271 | 20241129 | 141300 | 433107310 | 2295 | 2295 | 2295 | 2295 | 1 |
| 272 | 20241129 | 141200 | 433105015 | 2290 | 2290 | 2290 | 2290 | 636 |
| 273 | 20241129 | 141100 | 431648575 | 2285 | 2285 | 2285 | 2285 | 74 |
| 274 | 20241129 | 141000 | 431479485 | 2290 | 2290 | 2290 | 2290 | 20 |
| 275 | 20241129 | 140900 | 431433685 | 2290 | 2290 | 2290 | 2290 | 50 |
| 276 | 20241129 | 140800 | 431319185 | 2290 | 2290 | 2290 | 2290 | 50 |
| 277 | 20241129 | 140700 | 431204685 | 2290 | 2290 | 2290 | 2290 | 10 |
| 278 | 20241129 | 140600 | 431181785 | 2290 | 2290 | 2290 | 2290 | 0 |
| 279 | 20241129 | 140500 | 431181785 | 2290 | 2290 | 2290 | 2290 | 10 |
| 280 | 20241129 | 140400 | 431158885 | 2290 | 2290 | 2290 | 2290 | 10 |
| 281 | 20241129 | 140300 | 431135985 | 2290 | 2290 | 2290 | 2290 | 25 |
| 282 | 20241129 | 140200 | 431078735 | 2290 | 2290 | 2290 | 2290 | 0 |
| 283 | 20241129 | 140100 | 431078735 | 2290 | 2290 | 2290 | 2290 | 1 |
| 284 | 20241129 | 140000 | 431076445 | 2285 | 2285 | 2285 | 2285 | 1686 |
| 285 | 20241129 | 135900 | 427223935 | 2290 | 2290 | 2290 | 2290 | 0 |
| 286 | 20241129 | 135800 | 427223935 | 2290 | 2290 | 2290 | 2290 | 0 |
| 287 | 20241129 | 135700 | 427223935 | 2290 | 2285 | 2290 | 2285 | 28 |
| 288 | 20241129 | 135600 | 427159925 | 2290 | 2295 | 2295 | 2285 | 84 |
| 289 | 20241129 | 135500 | 426967970 | 2285 | 2290 | 2295 | 2285 | 38 |
| 290 | 20241129 | 135400 | 426881105 | 2290 | 2290 | 2300 | 2290 | 66 |
| 291 | 20241129 | 135300 | 426729950 | 2305 | 2300 | 2305 | 2290 | 1650 |
| 292 | 20241129 | 135200 | 422948725 | 2330 | 2295 | 2330 | 2295 | 10001 |
| 293 | 20241129 | 135100 | 399851615 | 2290 | 2290 | 2290 | 2290 | 198 |
| 294 | 20241129 | 135000 | 399398195 | 2295 | 2295 | 2295 | 2295 | 0 |
| 295 | 20241129 | 134900 | 399398195 | 2295 | 2285 | 2295 | 2285 | 4 |
| 296 | 20241129 | 134800 | 399389045 | 2295 | 2280 | 2295 | 2280 | 1174 |
| 297 | 20241129 | 134700 | 396712225 | 2285 | 2285 | 2285 | 2285 | 2118 |
| 298 | 20241129 | 134600 | 391872595 | 2290 | 2295 | 2295 | 2290 | 2902 |
| 299 | 20241129 | 134500 | 385219515 | 2290 | 2295 | 2295 | 2290 | 660 |
| 300 | 20241129 | 134400 | 383708065 | 2295 | 2295 | 2295 | 2295 | 1 |
| 301 | 20241129 | 134300 | 383705770 | 2295 | 2295 | 2295 | 2295 | 347 |
| 302 | 20241129 | 134200 | 382909405 | 2295 | 2290 | 2295 | 2290 | 512 |
| 303 | 20241129 | 134100 | 381736265 | 2290 | 2290 | 2290 | 2290 | 1613 |
| 304 | 20241129 | 134000 | 378042495 | 2290 | 2285 | 2290 | 2285 | 4585 |
| 305 | 20241129 | 133900 | 367565760 | 2285 | 2285 | 2285 | 2285 | 20 |
| 306 | 20241129 | 133800 | 367520060 | 2280 | 2280 | 2280 | 2280 | 5 |
| 307 | 20241129 | 133700 | 367508660 | 2285 | 2280 | 2285 | 2280 | 25 |
| 308 | 20241129 | 133600 | 367451560 | 2285 | 2285 | 2285 | 2285 | 2 |
| 309 | 20241129 | 133500 | 367446990 | 2280 | 2280 | 2280 | 2280 | 10 |
| 310 | 20241129 | 133400 | 367424190 | 2285 | 2280 | 2285 | 2280 | 99 |
| 311 | 20241129 | 133300 | 367198460 | 2280 | 2280 | 2280 | 2280 | 50 |
| 312 | 20241129 | 133200 | 367084460 | 2280 | 2280 | 2280 | 2280 | 1201 |
| 313 | 20241129 | 133100 | 364346180 | 2280 | 2280 | 2280 | 2280 | 20 |
| 314 | 20241129 | 133000 | 364300580 | 2280 | 2280 | 2280 | 2280 | 0 |
| 315 | 20241129 | 132900 | 364300580 | 2280 | 2280 | 2280 | 2280 | 0 |
| 316 | 20241129 | 132800 | 364300580 | 2280 | 2280 | 2280 | 2280 | 0 |
| 317 | 20241129 | 132700 | 364300580 | 2280 | 2280 | 2280 | 2280 | 3 |
| 318 | 20241129 | 132600 | 364293740 | 2280 | 2280 | 2280 | 2280 | 0 |
| 319 | 20241129 | 132500 | 364293740 | 2280 | 2280 | 2280 | 2280 | 371 |
| 320 | 20241129 | 132400 | 363447860 | 2280 | 2280 | 2280 | 2280 | 0 |
| 321 | 20241129 | 132300 | 363447860 | 2280 | 2280 | 2280 | 2280 | 0 |
| 322 | 20241129 | 132200 | 363447860 | 2280 | 2280 | 2280 | 2280 | 4 |
| 323 | 20241129 | 132100 | 363438740 | 2275 | 2275 | 2275 | 2275 | 258 |
| 324 | 20241129 | 132000 | 362851790 | 2275 | 2275 | 2275 | 2275 | 0 |
| 325 | 20241129 | 131900 | 362851790 | 2275 | 2275 | 2275 | 2275 | 0 |
| 326 | 20241129 | 131800 | 362851790 | 2275 | 2275 | 2275 | 2275 | 2025 |
| 327 | 20241129 | 131700 | 358244915 | 2275 | 2280 | 2280 | 2275 | 51 |
| 328 | 20241129 | 131600 | 358128885 | 2280 | 2280 | 2280 | 2280 | 0 |
| 329 | 20241129 | 131500 | 358128885 | 2280 | 2280 | 2280 | 2280 | 1 |
| 330 | 20241129 | 131400 | 358126605 | 2275 | 2275 | 2275 | 2275 | 100 |
| 331 | 20241129 | 131300 | 357899105 | 2275 | 2275 | 2275 | 2275 | 60 |
| 332 | 20241129 | 131200 | 357762605 | 2280 | 2280 | 2280 | 2280 | 0 |
| 333 | 20241129 | 131100 | 357762605 | 2280 | 2280 | 2280 | 2280 | 711 |
| 334 | 20241129 | 131000 | 356141525 | 2280 | 2280 | 2280 | 2275 | 217 |
| 335 | 20241129 | 130900 | 355646815 | 2275 | 2275 | 2275 | 2275 | 0 |
| 336 | 20241129 | 130800 | 355646815 | 2275 | 2275 | 2275 | 2275 | 1 |
| 337 | 20241129 | 130700 | 355644540 | 2280 | 2280 | 2280 | 2280 | 0 |
| 338 | 20241129 | 130600 | 355644540 | 2280 | 2280 | 2280 | 2280 | 0 |
| 339 | 20241129 | 130500 | 355644540 | 2280 | 2280 | 2280 | 2280 | 100 |
| 340 | 20241129 | 130400 | 355416540 | 2280 | 2280 | 2280 | 2280 | 0 |
| 341 | 20241129 | 130300 | 355416540 | 2280 | 2280 | 2280 | 2280 | 0 |
| 342 | 20241129 | 130200 | 355416540 | 2280 | 2280 | 2280 | 2280 | 0 |
| 343 | 20241129 | 130100 | 355416540 | 2280 | 2280 | 2280 | 2280 | 0 |
| 344 | 20241129 | 130000 | 355416540 | 2280 | 2280 | 2280 | 2280 | 300 |
| 345 | 20241129 | 125900 | 354732540 | 2280 | 2280 | 2280 | 2280 | 0 |
| 346 | 20241129 | 125800 | 354732540 | 2280 | 2280 | 2280 | 2280 | 3 |
| 347 | 20241129 | 125700 | 354725700 | 2275 | 2275 | 2275 | 2275 | 20 |
| 348 | 20241129 | 125600 | 354680200 | 2275 | 2275 | 2275 | 2275 | 78 |
| 349 | 20241129 | 125500 | 354502750 | 2275 | 2275 | 2275 | 2275 | 0 |
| 350 | 20241129 | 125400 | 354502750 | 2275 | 2280 | 2280 | 2275 | 50 |
| 351 | 20241129 | 125300 | 354388965 | 2280 | 2280 | 2280 | 2280 | 16 |
| 352 | 20241129 | 125200 | 354352485 | 2280 | 2280 | 2280 | 2280 | 15 |
| 353 | 20241129 | 125100 | 354318285 | 2280 | 2280 | 2280 | 2280 | 0 |
| 354 | 20241129 | 125000 | 354318285 | 2280 | 2280 | 2280 | 2280 | 1 |
| 355 | 20241129 | 124900 | 354316005 | 2280 | 2280 | 2280 | 2280 | 0 |
| 356 | 20241129 | 124800 | 354316005 | 2280 | 2280 | 2280 | 2280 | 55 |
| 357 | 20241129 | 124700 | 354190605 | 2285 | 2285 | 2285 | 2285 | 0 |
| 358 | 20241129 | 124600 | 354190605 | 2285 | 2285 | 2285 | 2285 | 8 |
| 359 | 20241129 | 124500 | 354172325 | 2285 | 2285 | 2285 | 2285 | 0 |
| 360 | 20241129 | 124400 | 354172325 | 2285 | 2275 | 2285 | 2275 | 2217 |
| 361 | 20241129 | 124300 | 349117805 | 2280 | 2280 | 2280 | 2280 | 0 |
| 362 | 20241129 | 124200 | 349117805 | 2280 | 2280 | 2280 | 2280 | 1 |
| 363 | 20241129 | 124100 | 349115525 | 2280 | 2280 | 2280 | 2280 | 3 |
| 364 | 20241129 | 124000 | 349108685 | 2280 | 2280 | 2280 | 2280 | 1 |
| 365 | 20241129 | 123900 | 349106405 | 2275 | 2275 | 2275 | 2275 | 600 |
| 366 | 20241129 | 123800 | 347741405 | 2280 | 2280 | 2280 | 2280 | 1 |
| 367 | 20241129 | 123700 | 347739125 | 2275 | 2280 | 2280 | 2275 | 52 |
| 368 | 20241129 | 123600 | 347620815 | 2280 | 2280 | 2280 | 2280 | 0 |
| 369 | 20241129 | 123500 | 347620815 | 2280 | 2280 | 2280 | 2280 | 0 |
| 370 | 20241129 | 123400 | 347620815 | 2280 | 2280 | 2280 | 2280 | 0 |
| 371 | 20241129 | 123300 | 347620815 | 2280 | 2280 | 2280 | 2280 | 0 |
| 372 | 20241129 | 123200 | 347620815 | 2280 | 2280 | 2280 | 2280 | 0 |
| 373 | 20241129 | 123100 | 347620815 | 2280 | 2280 | 2280 | 2280 | 0 |
| 374 | 20241129 | 123000 | 347620815 | 2280 | 2280 | 2280 | 2280 | 1 |
| 375 | 20241129 | 122900 | 347618535 | 2275 | 2275 | 2275 | 2275 | 100 |
| 376 | 20241129 | 122800 | 347391035 | 2280 | 2280 | 2280 | 2280 | 0 |
| 377 | 20241129 | 122700 | 347391035 | 2280 | 2280 | 2280 | 2280 | 0 |
| 378 | 20241129 | 122600 | 347391035 | 2280 | 2275 | 2280 | 2275 | 61 |
| 379 | 20241129 | 122500 | 347252255 | 2275 | 2275 | 2275 | 2275 | 0 |
| 380 | 20241129 | 122400 | 347252255 | 2275 | 2275 | 2275 | 2275 | 150 |
| 381 | 20241129 | 122300 | 346911005 | 2275 | 2275 | 2275 | 2275 | 500 |
| 382 | 20241129 | 122200 | 345773505 | 2275 | 2275 | 2275 | 2275 | 0 |
| 383 | 20241129 | 122100 | 345773505 | 2275 | 2280 | 2280 | 2275 | 50 |
| 384 | 20241129 | 122000 | 345659655 | 2275 | 2275 | 2275 | 2275 | 0 |
| 385 | 20241129 | 121900 | 345659655 | 2275 | 2275 | 2275 | 2275 | 60 |
| 386 | 20241129 | 121800 | 345523155 | 2275 | 2275 | 2275 | 2275 | 1100 |
| 387 | 20241129 | 121700 | 343020655 | 2270 | 2275 | 2275 | 2270 | 2064 |
| 388 | 20241129 | 121600 | 338327555 | 2275 | 2275 | 2280 | 2270 | 1423 |
| 389 | 20241129 | 121500 | 335095220 | 2270 | 2270 | 2270 | 2270 | 109 |
| 390 | 20241129 | 121400 | 334847790 | 2275 | 2275 | 2275 | 2275 | 20 |
| 391 | 20241129 | 121300 | 334802290 | 2280 | 2275 | 2280 | 2275 | 1170 |
| 392 | 20241129 | 121200 | 332140525 | 2275 | 2275 | 2275 | 2275 | 0 |
| 393 | 20241129 | 121100 | 332140525 | 2275 | 2275 | 2275 | 2275 | 2 |
| 394 | 20241129 | 121000 | 332135975 | 2270 | 2270 | 2270 | 2270 | 340 |
| 395 | 20241129 | 120900 | 331364175 | 2270 | 2270 | 2270 | 2270 | 342 |
| 396 | 20241129 | 120800 | 330587835 | 2270 | 2270 | 2275 | 2270 | 2754 |
| 397 | 20241129 | 120700 | 324334800 | 2265 | 2265 | 2265 | 2265 | 2000 |
| 398 | 20241129 | 120600 | 319804800 | 2265 | 2260 | 2265 | 2260 | 11714 |
| 399 | 20241129 | 120500 | 293287175 | 2260 | 2260 | 2260 | 2260 | 0 |
| 400 | 20241129 | 120400 | 293287175 | 2260 | 2260 | 2260 | 2260 | 1189 |
| 401 | 20241129 | 120300 | 290600035 | 2260 | 2260 | 2260 | 2260 | 800 |
| 402 | 20241129 | 120200 | 288792035 | 2260 | 2260 | 2260 | 2260 | 351 |
| 403 | 20241129 | 120100 | 287998775 | 2260 | 2255 | 2260 | 2255 | 285 |
| 404 | 20241129 | 120000 | 287354800 | 2260 | 2260 | 2260 | 2260 | 43 |
| 405 | 20241129 | 115900 | 287257620 | 2260 | 2265 | 2265 | 2260 | 7 |
| 406 | 20241129 | 115800 | 287241795 | 2260 | 2260 | 2265 | 2260 | 204 |
| 407 | 20241129 | 115700 | 286780750 | 2260 | 2250 | 2260 | 2250 | 3588 |
| 408 | 20241129 | 115600 | 278693050 | 2260 | 2260 | 2260 | 2260 | 25 |
| 409 | 20241129 | 115500 | 278636550 | 2260 | 2260 | 2260 | 2260 | 20 |
| 410 | 20241129 | 115400 | 278591350 | 2265 | 2265 | 2265 | 2265 | 0 |
| 411 | 20241129 | 115300 | 278591350 | 2265 | 2265 | 2265 | 2265 | 0 |
| 412 | 20241129 | 115200 | 278591350 | 2265 | 2265 | 2265 | 2265 | 0 |
| 413 | 20241129 | 115100 | 278591350 | 2265 | 2265 | 2265 | 2265 | 0 |
| 414 | 20241129 | 115000 | 278591350 | 2265 | 2265 | 2265 | 2265 | 10 |
| 415 | 20241129 | 114900 | 278568700 | 2265 | 2265 | 2265 | 2265 | 0 |
| 416 | 20241129 | 114800 | 278568700 | 2265 | 2255 | 2265 | 2255 | 501 |
| 417 | 20241129 | 114700 | 277438935 | 2260 | 2260 | 2260 | 2260 | 38 |
| 418 | 20241129 | 114600 | 277353055 | 2260 | 2260 | 2260 | 2260 | 20 |
| 419 | 20241129 | 114500 | 277307855 | 2260 | 2260 | 2260 | 2260 | 0 |
| 420 | 20241129 | 114400 | 277307855 | 2260 | 2260 | 2260 | 2260 | 50 |
| 421 | 20241129 | 114300 | 277194855 | 2270 | 2270 | 2270 | 2270 | 1 |
| 422 | 20241129 | 114200 | 277192585 | 2260 | 2260 | 2260 | 2260 | 0 |
| 423 | 20241129 | 114100 | 277192585 | 2260 | 2260 | 2260 | 2260 | 0 |
| 424 | 20241129 | 114000 | 277192585 | 2260 | 2260 | 2260 | 2260 | 0 |
| 425 | 20241129 | 113900 | 277192585 | 2260 | 2260 | 2260 | 2260 | 0 |
| 426 | 20241129 | 113800 | 277192585 | 2260 | 2260 | 2260 | 2260 | 0 |
| 427 | 20241129 | 113700 | 277192585 | 2260 | 2260 | 2260 | 2260 | 1000 |
| 428 | 20241129 | 113600 | 274932585 | 2260 | 2260 | 2260 | 2260 | 0 |
| 429 | 20241129 | 113500 | 274932585 | 2260 | 2260 | 2260 | 2260 | 0 |
| 430 | 20241129 | 113400 | 274932585 | 2260 | 2260 | 2260 | 2260 | 100 |
| 431 | 20241129 | 113300 | 274706585 | 2270 | 2270 | 2270 | 2270 | 1 |
| 432 | 20241129 | 113200 | 274704315 | 2260 | 2260 | 2260 | 2260 | 0 |
| 433 | 20241129 | 113100 | 274704315 | 2260 | 2260 | 2260 | 2260 | 0 |
| 434 | 20241129 | 113000 | 274704315 | 2260 | 2260 | 2260 | 2260 | 100 |
| 435 | 20241129 | 112900 | 274478315 | 2270 | 2270 | 2270 | 2270 | 0 |
| 436 | 20241129 | 112800 | 274478315 | 2270 | 2270 | 2270 | 2270 | 0 |
| 437 | 20241129 | 112700 | 274478315 | 2270 | 2270 | 2270 | 2270 | 0 |
| 438 | 20241129 | 112600 | 274478315 | 2270 | 2270 | 2270 | 2270 | 0 |
| 439 | 20241129 | 112500 | 274478315 | 2270 | 2270 | 2270 | 2270 | 0 |
| 440 | 20241129 | 112400 | 274478315 | 2270 | 2265 | 2270 | 2265 | 318 |
| 441 | 20241129 | 112300 | 273758040 | 2265 | 2265 | 2265 | 2265 | 48 |
| 442 | 20241129 | 112200 | 273649320 | 2265 | 2265 | 2265 | 2265 | 15 |
| 443 | 20241129 | 112100 | 273615345 | 2265 | 2265 | 2265 | 2265 | 100 |
| 444 | 20241129 | 112000 | 273388845 | 2265 | 2255 | 2265 | 2255 | 197 |
| 445 | 20241129 | 111900 | 272943600 | 2255 | 2260 | 2260 | 2255 | 3725 |
| 446 | 20241129 | 111800 | 264540750 | 2255 | 2255 | 2255 | 2255 | 0 |
| 447 | 20241129 | 111700 | 264540750 | 2255 | 2255 | 2255 | 2255 | 10 |
| 448 | 20241129 | 111600 | 264518200 | 2260 | 2260 | 2260 | 2260 | 2010 |
| 449 | 20241129 | 111500 | 259975600 | 2265 | 2265 | 2265 | 2265 | 0 |
| 450 | 20241129 | 111400 | 259975600 | 2265 | 2265 | 2265 | 2265 | 10 |
| 451 | 20241129 | 111300 | 259952950 | 2265 | 2265 | 2265 | 2265 | 0 |
| 452 | 20241129 | 111200 | 259952950 | 2265 | 2265 | 2265 | 2265 | 0 |
| 453 | 20241129 | 111100 | 259952950 | 2265 | 2265 | 2265 | 2265 | 1159 |
| 454 | 20241129 | 111000 | 257327815 | 2265 | 2265 | 2265 | 2265 | 2000 |
| 455 | 20241129 | 110900 | 252797815 | 2270 | 2265 | 2270 | 2265 | 4 |
| 456 | 20241129 | 110800 | 252788750 | 2270 | 2270 | 2270 | 2270 | 0 |
| 457 | 20241129 | 110700 | 252788750 | 2270 | 2270 | 2270 | 2270 | 0 |
| 458 | 20241129 | 110600 | 252788750 | 2270 | 2270 | 2270 | 2270 | 0 |
| 459 | 20241129 | 110500 | 252788750 | 2270 | 2265 | 2270 | 2265 | 52 |
| 460 | 20241129 | 110400 | 252670715 | 2265 | 2260 | 2265 | 2260 | 1034 |
| 461 | 20241129 | 110300 | 250333670 | 2260 | 2260 | 2260 | 2260 | 0 |
| 462 | 20241129 | 110200 | 250333670 | 2260 | 2260 | 2260 | 2260 | 52 |
| 463 | 20241129 | 110100 | 250216150 | 2255 | 2255 | 2255 | 2255 | 0 |
| 464 | 20241129 | 110000 | 250216150 | 2255 | 2255 | 2255 | 2255 | 1 |
| 465 | 20241129 | 105900 | 250213895 | 2255 | 2255 | 2255 | 2255 | 225 |
| 466 | 20241129 | 105800 | 249706520 | 2255 | 2255 | 2255 | 2255 | 0 |
| 467 | 20241129 | 105700 | 249706520 | 2255 | 2255 | 2255 | 2255 | 0 |
| 468 | 20241129 | 105600 | 249706520 | 2255 | 2255 | 2255 | 2255 | 0 |
| 469 | 20241129 | 105500 | 249706520 | 2255 | 2255 | 2255 | 2255 | 440 |
| 470 | 20241129 | 105400 | 248714320 | 2260 | 2260 | 2260 | 2260 | 0 |
| 471 | 20241129 | 105300 | 248714320 | 2260 | 2260 | 2260 | 2260 | 0 |
| 472 | 20241129 | 105200 | 248714320 | 2260 | 2260 | 2260 | 2260 | 1148 |
| 473 | 20241129 | 105100 | 246119840 | 2260 | 2255 | 2260 | 2255 | 1150 |
| 474 | 20241129 | 105000 | 243521590 | 2255 | 2255 | 2255 | 2255 | 2 |
| 475 | 20241129 | 104900 | 243517080 | 2245 | 2245 | 2245 | 2245 | 21 |
| 476 | 20241129 | 104800 | 243469935 | 2245 | 2245 | 2245 | 2245 | 0 |
| 477 | 20241129 | 104700 | 243469935 | 2245 | 2245 | 2245 | 2245 | 1436 |
| 478 | 20241129 | 104600 | 240246115 | 2245 | 2250 | 2250 | 2245 | 30 |
| 479 | 20241129 | 104500 | 240178715 | 2250 | 2250 | 2250 | 2250 | 0 |
| 480 | 20241129 | 104400 | 240178715 | 2250 | 2250 | 2250 | 2250 | 2091 |
| 481 | 20241129 | 104300 | 235473965 | 2260 | 2260 | 2260 | 2260 | 0 |
| 482 | 20241129 | 104200 | 235473965 | 2260 | 2250 | 2260 | 2250 | 5 |
| 483 | 20241129 | 104100 | 235462695 | 2250 | 2250 | 2250 | 2250 | 0 |
| 484 | 20241129 | 104000 | 235462695 | 2250 | 2255 | 2255 | 2250 | 52 |
| 485 | 20241129 | 103900 | 235345505 | 2260 | 2260 | 2260 | 2260 | 500 |
| 486 | 20241129 | 103800 | 234215505 | 2270 | 2270 | 2270 | 2270 | 0 |
| 487 | 20241129 | 103700 | 234215505 | 2270 | 2265 | 2270 | 2265 | 424 |
| 488 | 20241129 | 103600 | 233255140 | 2255 | 2265 | 2265 | 2255 | 4 |
| 489 | 20241129 | 103500 | 233246110 | 2250 | 2265 | 2265 | 2250 | 2 |
| 490 | 20241129 | 103400 | 233241595 | 2265 | 2265 | 2265 | 2265 | 1 |
| 491 | 20241129 | 103300 | 233239330 | 2250 | 2260 | 2260 | 2250 | 1669 |
| 492 | 20241129 | 103200 | 229480515 | 2255 | 2260 | 2260 | 2255 | 72 |
| 493 | 20241129 | 103100 | 229318005 | 2260 | 2260 | 2260 | 2260 | 10 |
| 494 | 20241129 | 103000 | 229295405 | 2270 | 2265 | 2270 | 2265 | 128 |
| 495 | 20241129 | 102900 | 229005045 | 2265 | 2265 | 2265 | 2265 | 118 |
| 496 | 20241129 | 102800 | 228737775 | 2265 | 2265 | 2265 | 2265 | 86 |
| 497 | 20241129 | 102700 | 228542985 | 2265 | 2265 | 2265 | 2260 | 133 |
| 498 | 20241129 | 102600 | 228242090 | 2265 | 2265 | 2265 | 2265 | 1 |
| 499 | 20241129 | 102500 | 228239825 | 2260 | 2260 | 2260 | 2260 | 103 |
| 500 | 20241129 | 102400 | 228007045 | 2255 | 2260 | 2260 | 2255 | 8 |
| 501 | 20241129 | 102300 | 227988990 | 2250 | 2250 | 2250 | 2250 | 23 |
| 502 | 20241129 | 102200 | 227937240 | 2250 | 2250 | 2250 | 2250 | 179 |
| 503 | 20241129 | 102100 | 227534490 | 2265 | 2265 | 2265 | 2265 | 5 |
| 504 | 20241129 | 102000 | 227523165 | 2265 | 2265 | 2265 | 2265 | 1 |
| 505 | 20241129 | 101900 | 227520900 | 2255 | 2260 | 2260 | 2255 | 1359 |
| 506 | 20241129 | 101800 | 224453035 | 2260 | 2265 | 2265 | 2260 | 205 |
| 507 | 20241129 | 101700 | 223989225 | 2265 | 2265 | 2265 | 2265 | 11 |
| 508 | 20241129 | 101600 | 223964310 | 2265 | 2265 | 2265 | 2265 | 60 |
| 509 | 20241129 | 101500 | 223828410 | 2265 | 2265 | 2265 | 2265 | 0 |
| 510 | 20241129 | 101400 | 223828410 | 2265 | 2265 | 2265 | 2265 | 96 |
| 511 | 20241129 | 101300 | 223610970 | 2265 | 2265 | 2265 | 2265 | 0 |
| 512 | 20241129 | 101200 | 223610970 | 2265 | 2265 | 2265 | 2265 | 510 |
| 513 | 20241129 | 101100 | 222455820 | 2265 | 2265 | 2265 | 2265 | 1 |
| 514 | 20241129 | 101000 | 222453555 | 2260 | 2260 | 2260 | 2260 | 5 |
| 515 | 20241129 | 100900 | 222442255 | 2260 | 2260 | 2260 | 2260 | 883 |
| 516 | 20241129 | 100800 | 220446675 | 2255 | 2255 | 2255 | 2255 | 1 |
| 517 | 20241129 | 100700 | 220444420 | 2250 | 2255 | 2255 | 2250 | 25 |
| 518 | 20241129 | 100600 | 220388070 | 2250 | 2250 | 2250 | 2250 | 0 |
| 519 | 20241129 | 100500 | 220388070 | 2250 | 2250 | 2250 | 2250 | 1300 |
| 520 | 20241129 | 100400 | 217463070 | 2260 | 2250 | 2260 | 2250 | 6 |
| 521 | 20241129 | 100300 | 217449550 | 2250 | 2255 | 2260 | 2250 | 526 |
| 522 | 20241129 | 100200 | 216264655 | 2255 | 2255 | 2255 | 2255 | 25 |
| 523 | 20241129 | 100100 | 216208280 | 2255 | 2255 | 2255 | 2255 | 5 |
| 524 | 20241129 | 100000 | 216197005 | 2255 | 2255 | 2255 | 2255 | 847 |
| 525 | 20241129 | 095900 | 214287020 | 2250 | 2250 | 2250 | 2250 | 30 |
| 526 | 20241129 | 095800 | 214219520 | 2250 | 2250 | 2255 | 2250 | 239 |
| 527 | 20241129 | 095700 | 213681755 | 2250 | 2250 | 2250 | 2250 | 300 |
| 528 | 20241129 | 095600 | 213006755 | 2250 | 2250 | 2250 | 2250 | 408 |
| 529 | 20241129 | 095500 | 212088755 | 2250 | 2250 | 2250 | 2245 | 2586 |
| 530 | 20241129 | 095400 | 206272330 | 2250 | 2240 | 2250 | 2240 | 1559 |
| 531 | 20241129 | 095300 | 202773950 | 2240 | 2240 | 2245 | 2240 | 1756 |
| 532 | 20241129 | 095200 | 198840495 | 2240 | 2255 | 2255 | 2240 | 6223 |
| 533 | 20241129 | 095100 | 184885765 | 2255 | 2260 | 2260 | 2255 | 63 |
| 534 | 20241129 | 095000 | 184743685 | 2255 | 2260 | 2260 | 2255 | 510 |
| 535 | 20241129 | 094900 | 183593610 | 2260 | 2260 | 2260 | 2255 | 1100 |
| 536 | 20241129 | 094800 | 181108110 | 2260 | 2270 | 2270 | 2260 | 6131 |
| 537 | 20241129 | 094700 | 167251500 | 2260 | 2260 | 2265 | 2260 | 5552 |
| 538 | 20241129 | 094600 | 154703730 | 2265 | 2265 | 2265 | 2265 | 67 |
| 539 | 20241129 | 094500 | 154551975 | 2270 | 2270 | 2270 | 2270 | 230 |
| 540 | 20241129 | 094400 | 154029875 | 2275 | 2275 | 2275 | 2275 | 0 |
| 541 | 20241129 | 094300 | 154029875 | 2275 | 2260 | 2275 | 2260 | 229 |
| 542 | 20241129 | 094200 | 153512305 | 2265 | 2265 | 2265 | 2265 | 43 |
| 543 | 20241129 | 094100 | 153414910 | 2275 | 2275 | 2275 | 2275 | 0 |
| 544 | 20241129 | 094000 | 153414910 | 2275 | 2275 | 2275 | 2275 | 55 |
| 545 | 20241129 | 093900 | 153289785 | 2275 | 2265 | 2275 | 2265 | 1349 |
| 546 | 20241129 | 093800 | 150226870 | 2265 | 2255 | 2265 | 2255 | 170 |
| 547 | 20241129 | 093700 | 149842820 | 2250 | 2260 | 2265 | 2250 | 3188 |
| 548 | 20241129 | 093600 | 142639745 | 2265 | 2260 | 2265 | 2260 | 713 |
| 549 | 20241129 | 093500 | 141028315 | 2265 | 2260 | 2265 | 2260 | 336 |
| 550 | 20241129 | 093400 | 140268860 | 2260 | 2260 | 2260 | 2260 | 100 |
| 551 | 20241129 | 093300 | 140042860 | 2265 | 2265 | 2265 | 2265 | 20 |
| 552 | 20241129 | 093200 | 139997560 | 2265 | 2270 | 2270 | 2265 | 44 |
| 553 | 20241129 | 093100 | 139897890 | 2270 | 2270 | 2270 | 2270 | 30 |
| 554 | 20241129 | 093000 | 139829790 | 2260 | 2260 | 2265 | 2260 | 1484 |
| 555 | 20241129 | 092900 | 136473450 | 2260 | 2260 | 2260 | 2260 | 6166 |
| 556 | 20241129 | 092800 | 122538290 | 2260 | 2260 | 2260 | 2260 | 131 |
| 557 | 20241129 | 092700 | 122242230 | 2245 | 2265 | 2265 | 2240 | 7260 |
| 558 | 20241129 | 092600 | 105917440 | 2260 | 2260 | 2265 | 2260 | 746 |
| 559 | 20241129 | 092500 | 104231225 | 2260 | 2260 | 2260 | 2260 | 100 |
| 560 | 20241129 | 092400 | 104005225 | 2260 | 2260 | 2260 | 2255 | 2285 |
| 561 | 20241129 | 092300 | 98843460 | 2255 | 2255 | 2265 | 2250 | 4680 |
| 562 | 20241129 | 092200 | 88306290 | 2255 | 2260 | 2260 | 2255 | 6086 |
| 563 | 20241129 | 092100 | 74566580 | 2265 | 2265 | 2265 | 2265 | 440 |
| 564 | 20241129 | 092000 | 73569980 | 2265 | 2265 | 2265 | 2265 | 5565 |
| 565 | 20241129 | 091900 | 60965255 | 2270 | 2270 | 2270 | 2270 | 1212 |
| 566 | 20241129 | 091800 | 58214015 | 2270 | 2270 | 2275 | 2265 | 912 |
| 567 | 20241129 | 091700 | 56144070 | 2270 | 2270 | 2270 | 2265 | 764 |
| 568 | 20241129 | 091600 | 54409795 | 2270 | 2270 | 2270 | 2265 | 1237 |
| 569 | 20241129 | 091500 | 51605730 | 2265 | 2265 | 2265 | 2265 | 305 |
| 570 | 20241129 | 091400 | 50914905 | 2265 | 2270 | 2270 | 2265 | 1496 |
| 571 | 20241129 | 091300 | 47526210 | 2265 | 2275 | 2275 | 2265 | 1932 |
| 572 | 20241129 | 091200 | 43141515 | 2275 | 2270 | 2275 | 2270 | 645 |
| 573 | 20241129 | 091100 | 41677090 | 2275 | 2265 | 2275 | 2265 | 160 |
| 574 | 20241129 | 091000 | 41313590 | 2265 | 2275 | 2275 | 2265 | 2431 |
| 575 | 20241129 | 090900 | 35794555 | 2275 | 2300 | 2300 | 2275 | 7104 |
| 576 | 20241129 | 090800 | 19529625 | 2310 | 2310 | 2310 | 2310 | 1 |
| 577 | 20241129 | 090700 | 19527315 | 2295 | 2300 | 2310 | 2295 | 325 |
| 578 | 20241129 | 090600 | 18779640 | 2295 | 2290 | 2295 | 2285 | 749 |
| 579 | 20241129 | 090500 | 17065505 | 2290 | 2300 | 2300 | 2290 | 2707 |
| 580 | 20241129 | 090400 | 10858980 | 2310 | 2305 | 2310 | 2305 | 22 |
| 581 | 20241129 | 090300 | 10808265 | 2310 | 2300 | 2310 | 2300 | 11 |
| 582 | 20241129 | 090200 | 10782955 | 2300 | 2305 | 2310 | 2300 | 2357 |
| 583 | 20241129 | 090100 | 5351295 | 2310 | 2310 | 2325 | 2310 | 855 |
| 584 | 20241129 | 090000 | 3376230 | 2325 | 2310 | 2325 | 2310 | 1423 |