28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241129 | 183600 | 2162445910 | 2900 | 2900 | 2900 | 2900 | 13675 |
| 3 | 20241129 | 183500 | 2162445910 | 2900 | 2900 | 2900 | 2900 | 0 |
| 4 | 20241129 | 183400 | 2162445910 | 2900 | 2900 | 2900 | 2900 | 0 |
| 5 | 20241129 | 183300 | 2162445910 | 2900 | 2900 | 2900 | 2900 | 0 |
| 6 | 20241129 | 183200 | 2162445910 | 2900 | 2900 | 2900 | 2900 | 0 |
| 7 | 20241129 | 183100 | 2162445910 | 2900 | 2900 | 2900 | 2900 | 0 |
| 8 | 20241129 | 183000 | 2162445910 | 2900 | 2900 | 2900 | 2900 | 0 |
| 9 | 20241129 | 182900 | 2162445910 | 2900 | 2900 | 2900 | 2900 | 0 |
| 10 | 20241129 | 182800 | 2162445910 | 2900 | 2900 | 2900 | 2900 | 0 |
| 11 | 20241129 | 182700 | 2162445910 | 2900 | 2900 | 2900 | 2900 | 0 |
| 12 | 20241129 | 182600 | 2162445910 | 2900 | 2900 | 2900 | 2900 | 0 |
| 13 | 20241129 | 182500 | 2162445910 | 2900 | 2900 | 2900 | 2900 | 0 |
| 14 | 20241129 | 182400 | 2162445910 | 2900 | 2900 | 2900 | 2900 | 0 |
| 15 | 20241129 | 182300 | 2162445910 | 2900 | 2900 | 2900 | 2900 | 0 |
| 16 | 20241129 | 182200 | 2162445910 | 2900 | 2900 | 2900 | 2900 | 0 |
| 17 | 20241129 | 182100 | 2162445910 | 2900 | 2900 | 2900 | 2900 | 0 |
| 18 | 20241129 | 182000 | 2162445910 | 2900 | 2900 | 2900 | 2900 | 0 |
| 19 | 20241129 | 181900 | 2162445910 | 2900 | 2900 | 2900 | 2900 | 0 |
| 20 | 20241129 | 181800 | 2162445910 | 2900 | 2900 | 2900 | 2900 | 0 |
| 21 | 20241129 | 181700 | 2162445910 | 2900 | 2900 | 2900 | 2900 | 0 |
| 22 | 20241129 | 181600 | 2162445910 | 2900 | 2900 | 2900 | 2900 | 0 |
| 23 | 20241129 | 181500 | 2162445910 | 2900 | 2900 | 2900 | 2900 | 0 |
| 24 | 20241129 | 181400 | 2162445910 | 2900 | 2900 | 2900 | 2900 | 0 |
| 25 | 20241129 | 181300 | 2162445910 | 2900 | 2900 | 2900 | 2900 | 0 |
| 26 | 20241129 | 181200 | 2162445910 | 2900 | 2900 | 2900 | 2900 | 0 |
| 27 | 20241129 | 181100 | 2162445910 | 2900 | 2900 | 2900 | 2900 | 0 |
| 28 | 20241129 | 181000 | 2162445910 | 2900 | 2900 | 2900 | 2900 | 0 |
| 29 | 20241129 | 180900 | 2162445910 | 2900 | 2900 | 2900 | 2900 | 0 |
| 30 | 20241129 | 180800 | 2162445910 | 2900 | 2900 | 2900 | 2900 | 0 |
| 31 | 20241129 | 180700 | 2162445910 | 2900 | 2900 | 2900 | 2900 | 0 |
| 32 | 20241129 | 180600 | 2162445910 | 2900 | 2900 | 2900 | 2900 | 13675 |
| 33 | 20241129 | 180500 | 2162445910 | 2900 | 2900 | 2900 | 2900 | 0 |
| 34 | 20241129 | 180400 | 2162445910 | 2900 | 2900 | 2900 | 2900 | 0 |
| 35 | 20241129 | 180300 | 2162445910 | 2900 | 2900 | 2900 | 2900 | 0 |
| 36 | 20241129 | 180200 | 2162445910 | 2900 | 2900 | 2900 | 2900 | 0 |
| 37 | 20241129 | 180100 | 2162445910 | 2900 | 2900 | 2900 | 2900 | 0 |
| 38 | 20241129 | 180000 | 2162445910 | 2900 | 2900 | 2900 | 2900 | 0 |
| 39 | 20241129 | 175900 | 2162445910 | 2900 | 2900 | 2900 | 2900 | 0 |
| 40 | 20241129 | 175800 | 2162445910 | 2900 | 2900 | 2900 | 2900 | 0 |
| 41 | 20241129 | 175700 | 2162445910 | 2900 | 2900 | 2900 | 2900 | 0 |
| 42 | 20241129 | 175600 | 2162445910 | 2900 | 2900 | 2900 | 2900 | 0 |
| 43 | 20241129 | 175500 | 2162445910 | 2900 | 2900 | 2900 | 2900 | 0 |
| 44 | 20241129 | 175400 | 2162445910 | 2900 | 2900 | 2900 | 2900 | 0 |
| 45 | 20241129 | 175300 | 2162445910 | 2900 | 2900 | 2900 | 2900 | 0 |
| 46 | 20241129 | 175200 | 2162445910 | 2900 | 2900 | 2900 | 2900 | 0 |
| 47 | 20241129 | 175100 | 2162445910 | 2900 | 2900 | 2900 | 2900 | 0 |
| 48 | 20241129 | 175000 | 2162445910 | 2900 | 2900 | 2900 | 2900 | 0 |
| 49 | 20241129 | 174900 | 2162445910 | 2900 | 2900 | 2900 | 2900 | 0 |
| 50 | 20241129 | 174800 | 2162445910 | 2900 | 2900 | 2900 | 2900 | 0 |
| 51 | 20241129 | 174700 | 2162445910 | 2900 | 2900 | 2900 | 2900 | 0 |
| 52 | 20241129 | 174600 | 2162445910 | 2900 | 2900 | 2900 | 2900 | 0 |
| 53 | 20241129 | 174500 | 2162445910 | 2900 | 2900 | 2900 | 2900 | 0 |
| 54 | 20241129 | 174400 | 2162445910 | 2900 | 2900 | 2900 | 2900 | 0 |
| 55 | 20241129 | 174300 | 2162445910 | 2900 | 2900 | 2900 | 2900 | 0 |
| 56 | 20241129 | 174200 | 2162445910 | 2900 | 2900 | 2900 | 2900 | 0 |
| 57 | 20241129 | 174100 | 2162445910 | 2900 | 2900 | 2900 | 2900 | 0 |
| 58 | 20241129 | 174000 | 2162445910 | 2900 | 2900 | 2900 | 2900 | 0 |
| 59 | 20241129 | 173900 | 2162445910 | 2900 | 2900 | 2900 | 2900 | 0 |
| 60 | 20241129 | 173800 | 2162445910 | 2900 | 2900 | 2900 | 2900 | 0 |
| 61 | 20241129 | 173700 | 2162445910 | 2900 | 2900 | 2900 | 2900 | 0 |
| 62 | 20241129 | 173600 | 2162445910 | 2900 | 2900 | 2900 | 2900 | 13675 |
| 63 | 20241129 | 173500 | 2162445910 | 2900 | 2900 | 2900 | 2900 | 0 |
| 64 | 20241129 | 173400 | 2162445910 | 2900 | 2900 | 2900 | 2900 | 0 |
| 65 | 20241129 | 173300 | 2162445910 | 2900 | 2900 | 2900 | 2900 | 0 |
| 66 | 20241129 | 173200 | 2162445910 | 2900 | 2900 | 2900 | 2900 | 0 |
| 67 | 20241129 | 173100 | 2162445910 | 2900 | 2900 | 2900 | 2900 | 0 |
| 68 | 20241129 | 173000 | 2162445910 | 2900 | 2900 | 2900 | 2900 | 0 |
| 69 | 20241129 | 172900 | 2162445910 | 2900 | 2900 | 2900 | 2900 | 0 |
| 70 | 20241129 | 172800 | 2162445910 | 2900 | 2900 | 2900 | 2900 | 0 |
| 71 | 20241129 | 172700 | 2162445910 | 2900 | 2900 | 2900 | 2900 | 0 |
| 72 | 20241129 | 172600 | 2162445910 | 2900 | 2900 | 2900 | 2900 | 0 |
| 73 | 20241129 | 172500 | 2162445910 | 2900 | 2900 | 2900 | 2900 | 0 |
| 74 | 20241129 | 172400 | 2162445910 | 2900 | 2900 | 2900 | 2900 | 0 |
| 75 | 20241129 | 172300 | 2162445910 | 2900 | 2900 | 2900 | 2900 | 0 |
| 76 | 20241129 | 172200 | 2162445910 | 2900 | 2900 | 2900 | 2900 | 0 |
| 77 | 20241129 | 172100 | 2162445910 | 2900 | 2900 | 2900 | 2900 | 0 |
| 78 | 20241129 | 172000 | 2162445910 | 2900 | 2900 | 2900 | 2900 | 0 |
| 79 | 20241129 | 171900 | 2162445910 | 2900 | 2900 | 2900 | 2900 | 0 |
| 80 | 20241129 | 171800 | 2162445910 | 2900 | 2900 | 2900 | 2900 | 0 |
| 81 | 20241129 | 171700 | 2162445910 | 2900 | 2900 | 2900 | 2900 | 0 |
| 82 | 20241129 | 171600 | 2162445910 | 2900 | 2900 | 2900 | 2900 | 0 |
| 83 | 20241129 | 171500 | 2162445910 | 2900 | 2900 | 2900 | 2900 | 0 |
| 84 | 20241129 | 171400 | 2162445910 | 2900 | 2900 | 2900 | 2900 | 0 |
| 85 | 20241129 | 171300 | 2162445910 | 2900 | 2900 | 2900 | 2900 | 0 |
| 86 | 20241129 | 171200 | 2162445910 | 2900 | 2900 | 2900 | 2900 | 0 |
| 87 | 20241129 | 171100 | 2162445910 | 2900 | 2900 | 2900 | 2900 | 0 |
| 88 | 20241129 | 171000 | 2162445910 | 2900 | 2900 | 2900 | 2900 | 0 |
| 89 | 20241129 | 170900 | 2162445910 | 2900 | 2900 | 2900 | 2900 | 0 |
| 90 | 20241129 | 170800 | 2162445910 | 2900 | 2900 | 2900 | 2900 | 0 |
| 91 | 20241129 | 170700 | 2162445910 | 2900 | 2900 | 2900 | 2900 | 0 |
| 92 | 20241129 | 170600 | 2162445910 | 2900 | 2900 | 2900 | 2900 | 13675 |
| 93 | 20241129 | 170500 | 2162445910 | 2900 | 2900 | 2900 | 2900 | 0 |
| 94 | 20241129 | 170400 | 2162445910 | 2900 | 2900 | 2900 | 2900 | 0 |
| 95 | 20241129 | 170300 | 2162445910 | 2900 | 2900 | 2900 | 2900 | 0 |
| 96 | 20241129 | 170200 | 2162445910 | 2900 | 2900 | 2900 | 2900 | 0 |
| 97 | 20241129 | 170100 | 2162445910 | 2900 | 2900 | 2900 | 2900 | 0 |
| 98 | 20241129 | 170000 | 2162445910 | 2900 | 2900 | 2900 | 2900 | 0 |
| 99 | 20241129 | 165900 | 2162445910 | 2900 | 2900 | 2900 | 2900 | 0 |
| 100 | 20241129 | 165800 | 2162445910 | 2900 | 2900 | 2900 | 2900 | 0 |
| 101 | 20241129 | 165700 | 2162445910 | 2900 | 2900 | 2900 | 2900 | 0 |
| 102 | 20241129 | 165600 | 2162445910 | 2900 | 2900 | 2900 | 2900 | 0 |
| 103 | 20241129 | 165500 | 2162445910 | 2900 | 2900 | 2900 | 2900 | 0 |
| 104 | 20241129 | 165400 | 2162445910 | 2900 | 2900 | 2900 | 2900 | 0 |
| 105 | 20241129 | 165300 | 2162445910 | 2900 | 2900 | 2900 | 2900 | 0 |
| 106 | 20241129 | 165200 | 2162445910 | 2900 | 2900 | 2900 | 2900 | 0 |
| 107 | 20241129 | 165100 | 2162445910 | 2900 | 2900 | 2900 | 2900 | 0 |
| 108 | 20241129 | 165000 | 2162445910 | 2900 | 2900 | 2900 | 2900 | 0 |
| 109 | 20241129 | 164900 | 2162445910 | 2900 | 2900 | 2900 | 2900 | 0 |
| 110 | 20241129 | 164800 | 2162445910 | 2900 | 2900 | 2900 | 2900 | 0 |
| 111 | 20241129 | 164700 | 2162445910 | 2900 | 2900 | 2900 | 2900 | 0 |
| 112 | 20241129 | 164600 | 2162445910 | 2900 | 2900 | 2900 | 2900 | 0 |
| 113 | 20241129 | 164500 | 2162445910 | 2900 | 2900 | 2900 | 2900 | 0 |
| 114 | 20241129 | 164400 | 2162445910 | 2900 | 2900 | 2900 | 2900 | 0 |
| 115 | 20241129 | 164300 | 2162445910 | 2900 | 2900 | 2900 | 2900 | 0 |
| 116 | 20241129 | 164200 | 2162445910 | 2900 | 2900 | 2900 | 2900 | 0 |
| 117 | 20241129 | 164100 | 2162445910 | 2900 | 2900 | 2900 | 2900 | 0 |
| 118 | 20241129 | 164000 | 2162445910 | 2900 | 2900 | 2900 | 2900 | 0 |
| 119 | 20241129 | 163900 | 2162445910 | 2900 | 2900 | 2900 | 2900 | 0 |
| 120 | 20241129 | 163800 | 2162445910 | 2900 | 2900 | 2900 | 2900 | 0 |
| 121 | 20241129 | 163700 | 2162445910 | 2900 | 2900 | 2900 | 2900 | 0 |
| 122 | 20241129 | 163600 | 2162445910 | 2900 | 2900 | 2900 | 2900 | 13675 |
| 123 | 20241129 | 163500 | 2162445910 | 2900 | 2900 | 2900 | 2900 | 0 |
| 124 | 20241129 | 163400 | 2162445910 | 2900 | 2900 | 2900 | 2900 | 0 |
| 125 | 20241129 | 163300 | 2162445910 | 2900 | 2900 | 2900 | 2900 | 0 |
| 126 | 20241129 | 163200 | 2162445910 | 2900 | 2900 | 2900 | 2900 | 0 |
| 127 | 20241129 | 163100 | 2162445910 | 2900 | 2900 | 2900 | 2900 | 0 |
| 128 | 20241129 | 163000 | 2162445910 | 2900 | 2900 | 2900 | 2900 | 0 |
| 129 | 20241129 | 162900 | 2162445910 | 2900 | 2900 | 2900 | 2900 | 0 |
| 130 | 20241129 | 162800 | 2162445910 | 2900 | 2900 | 2900 | 2900 | 0 |
| 131 | 20241129 | 162700 | 2162445910 | 2900 | 2900 | 2900 | 2900 | 0 |
| 132 | 20241129 | 162600 | 2162445910 | 2900 | 2900 | 2900 | 2900 | 0 |
| 133 | 20241129 | 162500 | 2162445910 | 2900 | 2900 | 2900 | 2900 | 0 |
| 134 | 20241129 | 162400 | 2162445910 | 2900 | 2900 | 2900 | 2900 | 0 |
| 135 | 20241129 | 162300 | 2162445910 | 2900 | 2900 | 2900 | 2900 | 0 |
| 136 | 20241129 | 162200 | 2162445910 | 2900 | 2900 | 2900 | 2900 | 0 |
| 137 | 20241129 | 162100 | 2162445910 | 2900 | 2900 | 2900 | 2900 | 0 |
| 138 | 20241129 | 162000 | 2162445910 | 2900 | 2900 | 2900 | 2900 | 0 |
| 139 | 20241129 | 161900 | 2162445910 | 2900 | 2900 | 2900 | 2900 | 0 |
| 140 | 20241129 | 161800 | 2162445910 | 2900 | 2900 | 2900 | 2900 | 0 |
| 141 | 20241129 | 161700 | 2162445910 | 2900 | 2900 | 2900 | 2900 | 0 |
| 142 | 20241129 | 161600 | 2162445910 | 2900 | 2900 | 2900 | 2900 | 0 |
| 143 | 20241129 | 161500 | 2162445910 | 2900 | 2900 | 2900 | 2900 | 0 |
| 144 | 20241129 | 161400 | 2162445910 | 2900 | 2900 | 2900 | 2900 | 0 |
| 145 | 20241129 | 161300 | 2162445910 | 2900 | 2900 | 2900 | 2900 | 0 |
| 146 | 20241129 | 161200 | 2162445910 | 2900 | 2900 | 2900 | 2900 | 0 |
| 147 | 20241129 | 161100 | 2162445910 | 2900 | 2900 | 2900 | 2900 | 0 |
| 148 | 20241129 | 161000 | 2162445910 | 2900 | 2900 | 2900 | 2900 | 0 |
| 149 | 20241129 | 160900 | 2162445910 | 2900 | 2900 | 2900 | 2900 | 0 |
| 150 | 20241129 | 160800 | 2162445910 | 2900 | 2900 | 2900 | 2900 | 0 |
| 151 | 20241129 | 160700 | 2162445910 | 2900 | 2900 | 2900 | 2900 | 0 |
| 152 | 20241129 | 160600 | 2162445910 | 2900 | 2900 | 2900 | 2900 | 13675 |
| 153 | 20241129 | 160500 | 2162445910 | 2900 | 2900 | 2900 | 2900 | 0 |
| 154 | 20241129 | 160400 | 2162445910 | 2900 | 2900 | 2900 | 2900 | 0 |
| 155 | 20241129 | 160300 | 2162445910 | 2900 | 2900 | 2900 | 2900 | 0 |
| 156 | 20241129 | 160200 | 2162445910 | 2900 | 2900 | 2900 | 2900 | 0 |
| 157 | 20241129 | 160100 | 2162445910 | 2900 | 2900 | 2900 | 2900 | 0 |
| 158 | 20241129 | 160000 | 2162445910 | 2900 | 2900 | 2900 | 2900 | 0 |
| 159 | 20241129 | 155900 | 2162445910 | 2900 | 2900 | 2900 | 2900 | 0 |
| 160 | 20241129 | 155800 | 2162445910 | 2900 | 2900 | 2900 | 2900 | 0 |
| 161 | 20241129 | 155700 | 2162445910 | 2900 | 2900 | 2900 | 2900 | 0 |
| 162 | 20241129 | 155600 | 2162445910 | 2900 | 2900 | 2900 | 2900 | 0 |
| 163 | 20241129 | 155500 | 2162445910 | 2900 | 2900 | 2900 | 2900 | 0 |
| 164 | 20241129 | 155400 | 2162445910 | 2900 | 2900 | 2900 | 2900 | 0 |
| 165 | 20241129 | 155300 | 2162445910 | 2900 | 2900 | 2900 | 2900 | 0 |
| 166 | 20241129 | 155200 | 2162445910 | 2900 | 2900 | 2900 | 2900 | 0 |
| 167 | 20241129 | 155100 | 2162445910 | 2900 | 2900 | 2900 | 2900 | 0 |
| 168 | 20241129 | 155000 | 2162445910 | 2900 | 2900 | 2900 | 2900 | 0 |
| 169 | 20241129 | 154900 | 2162445910 | 2900 | 2900 | 2900 | 2900 | 0 |
| 170 | 20241129 | 154800 | 2162445910 | 2900 | 2900 | 2900 | 2900 | 0 |
| 171 | 20241129 | 154700 | 2162445910 | 2900 | 2900 | 2900 | 2900 | 0 |
| 172 | 20241129 | 154600 | 2162445910 | 2900 | 2900 | 2900 | 2900 | 0 |
| 173 | 20241129 | 154500 | 2162445910 | 2900 | 2900 | 2900 | 2900 | 0 |
| 174 | 20241129 | 154400 | 2162445910 | 2900 | 2900 | 2900 | 2900 | 0 |
| 175 | 20241129 | 154300 | 2162445910 | 2900 | 2900 | 2900 | 2900 | 0 |
| 176 | 20241129 | 154200 | 2162445910 | 2900 | 2900 | 2900 | 2900 | 0 |
| 177 | 20241129 | 154100 | 2162445910 | 2900 | 2900 | 2900 | 2900 | 0 |
| 178 | 20241129 | 154000 | 2162445910 | 2900 | 2900 | 2900 | 2900 | 0 |
| 179 | 20241129 | 153900 | 2162445910 | 2900 | 2900 | 2900 | 2900 | 0 |
| 180 | 20241129 | 153800 | 2162445910 | 2900 | 2900 | 2900 | 2900 | 0 |
| 181 | 20241129 | 153700 | 2162445910 | 2900 | 2900 | 2900 | 2900 | 0 |
| 182 | 20241129 | 153600 | 2162445910 | 2900 | 2900 | 2900 | 2900 | 13675 |
| 183 | 20241129 | 153500 | 2162445910 | 2900 | 2900 | 2900 | 2900 | 0 |
| 184 | 20241129 | 153400 | 2162445910 | 2900 | 2900 | 2900 | 2900 | 0 |
| 185 | 20241129 | 153300 | 2162445910 | 2900 | 2900 | 2900 | 2900 | 0 |
| 186 | 20241129 | 153200 | 2162445910 | 2900 | 2900 | 2900 | 2900 | 0 |
| 187 | 20241129 | 153100 | 2162445910 | 2900 | 2900 | 2900 | 2900 | 0 |
| 188 | 20241129 | 153000 | 2162445910 | 2900 | 2900 | 2900 | 2900 | 13675 |
| 189 | 20241129 | 152900 | 2122788410 | 2900 | 2900 | 2900 | 2900 | 0 |
| 190 | 20241129 | 152800 | 2122788410 | 2900 | 2900 | 2900 | 2900 | 0 |
| 191 | 20241129 | 152700 | 2122788410 | 2900 | 2900 | 2900 | 2900 | 0 |
| 192 | 20241129 | 152600 | 2122788410 | 2900 | 2900 | 2900 | 2900 | 0 |
| 193 | 20241129 | 152500 | 2122788410 | 2900 | 2900 | 2900 | 2900 | 0 |
| 194 | 20241129 | 152400 | 2122788410 | 2900 | 2900 | 2900 | 2900 | 0 |
| 195 | 20241129 | 152300 | 2122788410 | 2900 | 2900 | 2900 | 2900 | 0 |
| 196 | 20241129 | 152200 | 2122788410 | 2900 | 2900 | 2900 | 2900 | 0 |
| 197 | 20241129 | 152100 | 2122788410 | 2900 | 2900 | 2900 | 2900 | 0 |
| 198 | 20241129 | 152000 | 2122788410 | 2900 | 2900 | 2900 | 2900 | 0 |
| 199 | 20241129 | 151900 | 2122788410 | 2900 | 2895 | 2900 | 2890 | 7642 |
| 200 | 20241129 | 151800 | 2100652545 | 2900 | 2900 | 2905 | 2895 | 3177 |
| 201 | 20241129 | 151700 | 2091437795 | 2900 | 2900 | 2905 | 2900 | 4715 |
| 202 | 20241129 | 151600 | 2077760620 | 2900 | 2905 | 2905 | 2900 | 1106 |
| 203 | 20241129 | 151500 | 2074550740 | 2905 | 2905 | 2905 | 2905 | 1449 |
| 204 | 20241129 | 151400 | 2070341395 | 2905 | 2900 | 2905 | 2895 | 1030 |
| 205 | 20241129 | 151300 | 2067350190 | 2905 | 2910 | 2910 | 2905 | 5004 |
| 206 | 20241129 | 151200 | 2052797760 | 2910 | 2910 | 2910 | 2900 | 1833 |
| 207 | 20241129 | 151100 | 2047475080 | 2910 | 2890 | 2910 | 2890 | 9238 |
| 208 | 20241129 | 151000 | 2020725715 | 2890 | 2890 | 2890 | 2885 | 2152 |
| 209 | 20241129 | 150900 | 2014507990 | 2890 | 2880 | 2890 | 2880 | 259 |
| 210 | 20241129 | 150800 | 2013761825 | 2880 | 2880 | 2890 | 2880 | 1302 |
| 211 | 20241129 | 150700 | 2010003775 | 2880 | 2885 | 2885 | 2880 | 564 |
| 212 | 20241129 | 150600 | 2008376910 | 2880 | 2885 | 2885 | 2880 | 2642 |
| 213 | 20241129 | 150500 | 2000756525 | 2885 | 2880 | 2885 | 2880 | 270 |
| 214 | 20241129 | 150400 | 1999978275 | 2880 | 2880 | 2880 | 2880 | 172 |
| 215 | 20241129 | 150300 | 1999482915 | 2880 | 2880 | 2880 | 2875 | 2248 |
| 216 | 20241129 | 150200 | 1993010095 | 2885 | 2890 | 2890 | 2885 | 2539 |
| 217 | 20241129 | 150100 | 1985684850 | 2885 | 2885 | 2890 | 2880 | 400 |
| 218 | 20241129 | 150000 | 1984531100 | 2880 | 2880 | 2880 | 2880 | 3148 |
| 219 | 20241129 | 145900 | 1975464860 | 2875 | 2880 | 2880 | 2875 | 363 |
| 220 | 20241129 | 145800 | 1974420140 | 2880 | 2880 | 2885 | 2880 | 1328 |
| 221 | 20241129 | 145700 | 1970592830 | 2885 | 2885 | 2890 | 2885 | 342 |
| 222 | 20241129 | 145600 | 1969606135 | 2885 | 2890 | 2890 | 2885 | 655 |
| 223 | 20241129 | 145500 | 1967713685 | 2885 | 2890 | 2890 | 2885 | 287 |
| 224 | 20241129 | 145400 | 1966885595 | 2890 | 2890 | 2890 | 2885 | 1777 |
| 225 | 20241129 | 145300 | 1961750400 | 2890 | 2885 | 2890 | 2885 | 862 |
| 226 | 20241129 | 145200 | 1959261270 | 2895 | 2885 | 2895 | 2885 | 2056 |
| 227 | 20241129 | 145100 | 1953321045 | 2885 | 2875 | 2890 | 2875 | 3406 |
| 228 | 20241129 | 145000 | 1943502245 | 2875 | 2870 | 2875 | 2870 | 3072 |
| 229 | 20241129 | 144900 | 1934684875 | 2865 | 2870 | 2870 | 2865 | 506 |
| 230 | 20241129 | 144800 | 1933234355 | 2865 | 2875 | 2875 | 2865 | 1389 |
| 231 | 20241129 | 144700 | 1929253065 | 2870 | 2870 | 2870 | 2870 | 1429 |
| 232 | 20241129 | 144600 | 1925151835 | 2870 | 2870 | 2870 | 2870 | 0 |
| 233 | 20241129 | 144500 | 1925151835 | 2870 | 2870 | 2870 | 2870 | 1 |
| 234 | 20241129 | 144400 | 1925148965 | 2870 | 2860 | 2870 | 2860 | 38 |
| 235 | 20241129 | 144300 | 1925039915 | 2860 | 2860 | 2870 | 2855 | 787 |
| 236 | 20241129 | 144200 | 1922788620 | 2860 | 2860 | 2860 | 2860 | 1893 |
| 237 | 20241129 | 144100 | 1917374640 | 2860 | 2865 | 2865 | 2860 | 703 |
| 238 | 20241129 | 144000 | 1915364055 | 2865 | 2865 | 2865 | 2860 | 914 |
| 239 | 20241129 | 143900 | 1912747800 | 2865 | 2865 | 2865 | 2865 | 33 |
| 240 | 20241129 | 143800 | 1912653255 | 2865 | 2865 | 2865 | 2860 | 1181 |
| 241 | 20241129 | 143700 | 1909271735 | 2865 | 2870 | 2870 | 2865 | 306 |
| 242 | 20241129 | 143600 | 1908394945 | 2865 | 2865 | 2870 | 2865 | 1343 |
| 243 | 20241129 | 143500 | 1904546530 | 2865 | 2865 | 2865 | 2865 | 0 |
| 244 | 20241129 | 143400 | 1904546530 | 2865 | 2865 | 2865 | 2865 | 787 |
| 245 | 20241129 | 143300 | 1902291775 | 2870 | 2875 | 2885 | 2865 | 3853 |
| 246 | 20241129 | 143200 | 1891241980 | 2870 | 2870 | 2870 | 2870 | 1003 |
| 247 | 20241129 | 143100 | 1888363370 | 2885 | 2870 | 2885 | 2870 | 530 |
| 248 | 20241129 | 143000 | 1886841820 | 2865 | 2865 | 2865 | 2865 | 26 |
| 249 | 20241129 | 142900 | 1886767330 | 2865 | 2880 | 2880 | 2865 | 71 |
| 250 | 20241129 | 142800 | 1886562880 | 2880 | 2875 | 2880 | 2865 | 6367 |
| 251 | 20241129 | 142700 | 1868317720 | 2870 | 2880 | 2880 | 2870 | 4147 |
| 252 | 20241129 | 142600 | 1856409550 | 2875 | 2895 | 2895 | 2875 | 4964 |
| 253 | 20241129 | 142500 | 1842110990 | 2895 | 2890 | 2895 | 2890 | 275 |
| 254 | 20241129 | 142400 | 1841315465 | 2890 | 2885 | 2890 | 2885 | 1808 |
| 255 | 20241129 | 142300 | 1836090350 | 2885 | 2890 | 2890 | 2885 | 2725 |
| 256 | 20241129 | 142200 | 1828220360 | 2890 | 2890 | 2890 | 2890 | 713 |
| 257 | 20241129 | 142100 | 1826159790 | 2890 | 2895 | 2895 | 2890 | 59 |
| 258 | 20241129 | 142000 | 1825989235 | 2895 | 2895 | 2900 | 2895 | 2110 |
| 259 | 20241129 | 141900 | 1819880760 | 2895 | 2900 | 2900 | 2895 | 534 |
| 260 | 20241129 | 141800 | 1818333105 | 2895 | 2910 | 2910 | 2895 | 2048 |
| 261 | 20241129 | 141700 | 1812383765 | 2910 | 2910 | 2915 | 2900 | 10131 |
| 262 | 20241129 | 141600 | 1782897765 | 2910 | 2910 | 2910 | 2900 | 3116 |
| 263 | 20241129 | 141500 | 1773831205 | 2910 | 2905 | 2915 | 2905 | 696 |
| 264 | 20241129 | 141400 | 1771804475 | 2900 | 2905 | 2905 | 2900 | 900 |
| 265 | 20241129 | 141300 | 1769194455 | 2905 | 2915 | 2915 | 2900 | 3104 |
| 266 | 20241129 | 141200 | 1760191235 | 2915 | 2915 | 2915 | 2910 | 803 |
| 267 | 20241129 | 141100 | 1757850495 | 2915 | 2915 | 2915 | 2900 | 435 |
| 268 | 20241129 | 141000 | 1756586375 | 2915 | 2895 | 2920 | 2895 | 417 |
| 269 | 20241129 | 140900 | 1755376465 | 2895 | 2920 | 2920 | 2895 | 8889 |
| 270 | 20241129 | 140800 | 1729545340 | 2920 | 2925 | 2925 | 2920 | 569 |
| 271 | 20241129 | 140700 | 1727883830 | 2925 | 2925 | 2925 | 2920 | 5607 |
| 272 | 20241129 | 140600 | 1711487925 | 2920 | 2925 | 2930 | 2920 | 1482 |
| 273 | 20241129 | 140500 | 1707149880 | 2920 | 2905 | 2920 | 2905 | 4146 |
| 274 | 20241129 | 140400 | 1695063935 | 2905 | 2905 | 2915 | 2890 | 9800 |
| 275 | 20241129 | 140300 | 1666610200 | 2900 | 2915 | 2915 | 2900 | 696 |
| 276 | 20241129 | 140200 | 1664581390 | 2915 | 2900 | 2915 | 2900 | 9394 |
| 277 | 20241129 | 140100 | 1637265770 | 2900 | 2900 | 2900 | 2890 | 4209 |
| 278 | 20241129 | 140000 | 1625078115 | 2895 | 2900 | 2905 | 2895 | 2978 |
| 279 | 20241129 | 135900 | 1616446530 | 2900 | 2900 | 2915 | 2890 | 9676 |
| 280 | 20241129 | 135800 | 1588391525 | 2900 | 2870 | 2905 | 2835 | 21276 |
| 281 | 20241129 | 135700 | 1526987980 | 2870 | 2840 | 2870 | 2840 | 2054 |
| 282 | 20241129 | 135600 | 1521137770 | 2840 | 2855 | 2855 | 2840 | 4735 |
| 283 | 20241129 | 135500 | 1507657630 | 2855 | 2860 | 2870 | 2855 | 2219 |
| 284 | 20241129 | 135400 | 1501321435 | 2860 | 2860 | 2860 | 2855 | 606 |
| 285 | 20241129 | 135300 | 1499588315 | 2860 | 2855 | 2860 | 2855 | 1019 |
| 286 | 20241129 | 135200 | 1496674365 | 2855 | 2855 | 2855 | 2855 | 580 |
| 287 | 20241129 | 135100 | 1495018465 | 2855 | 2865 | 2865 | 2855 | 1583 |
| 288 | 20241129 | 135000 | 1490492885 | 2865 | 2870 | 2870 | 2865 | 515 |
| 289 | 20241129 | 134900 | 1489017370 | 2870 | 2865 | 2870 | 2865 | 2 |
| 290 | 20241129 | 134800 | 1489011635 | 2870 | 2875 | 2880 | 2870 | 914 |
| 291 | 20241129 | 134700 | 1486387170 | 2880 | 2875 | 2880 | 2875 | 422 |
| 292 | 20241129 | 134600 | 1485172695 | 2875 | 2870 | 2875 | 2870 | 107 |
| 293 | 20241129 | 134500 | 1484865590 | 2870 | 2885 | 2885 | 2860 | 3226 |
| 294 | 20241129 | 134400 | 1475614215 | 2890 | 2885 | 2890 | 2885 | 141 |
| 295 | 20241129 | 134300 | 1475206940 | 2890 | 2890 | 2890 | 2885 | 133 |
| 296 | 20241129 | 134200 | 1474823135 | 2885 | 2875 | 2885 | 2875 | 108 |
| 297 | 20241129 | 134100 | 1474511595 | 2875 | 2875 | 2875 | 2875 | 12 |
| 298 | 20241129 | 134000 | 1474477095 | 2890 | 2880 | 2890 | 2880 | 1056 |
| 299 | 20241129 | 133900 | 1471426480 | 2880 | 2860 | 2880 | 2860 | 1123 |
| 300 | 20241129 | 133800 | 1468203270 | 2860 | 2885 | 2895 | 2860 | 1176 |
| 301 | 20241129 | 133700 | 1464803815 | 2880 | 2860 | 2880 | 2855 | 1433 |
| 302 | 20241129 | 133600 | 1460704610 | 2860 | 2865 | 2865 | 2860 | 388 |
| 303 | 20241129 | 133500 | 1459594225 | 2860 | 2860 | 2860 | 2860 | 401 |
| 304 | 20241129 | 133400 | 1458447365 | 2855 | 2880 | 2880 | 2855 | 2885 |
| 305 | 20241129 | 133300 | 1450196695 | 2880 | 2860 | 2880 | 2845 | 3997 |
| 306 | 20241129 | 133200 | 1438799030 | 2855 | 2885 | 2895 | 2840 | 21249 |
| 307 | 20241129 | 133100 | 1377985225 | 2885 | 2905 | 2905 | 2885 | 1726 |
| 308 | 20241129 | 133000 | 1372997920 | 2905 | 2910 | 2910 | 2885 | 2742 |
| 309 | 20241129 | 132900 | 1365064615 | 2910 | 2890 | 2925 | 2890 | 3840 |
| 310 | 20241129 | 132800 | 1353897055 | 2890 | 2890 | 2900 | 2890 | 2228 |
| 311 | 20241129 | 132700 | 1347457285 | 2890 | 2900 | 2910 | 2890 | 3410 |
| 312 | 20241129 | 132600 | 1337579200 | 2900 | 2930 | 2930 | 2900 | 10859 |
| 313 | 20241129 | 132500 | 1305959700 | 2930 | 2910 | 2940 | 2910 | 17528 |
| 314 | 20241129 | 132400 | 1254568870 | 2910 | 2890 | 2915 | 2885 | 11536 |
| 315 | 20241129 | 132300 | 1221095865 | 2885 | 2895 | 2900 | 2885 | 4477 |
| 316 | 20241129 | 132200 | 1208133245 | 2885 | 2900 | 2905 | 2885 | 6214 |
| 317 | 20241129 | 132100 | 1190169635 | 2895 | 2895 | 2905 | 2895 | 3632 |
| 318 | 20241129 | 132000 | 1179652675 | 2900 | 2915 | 2915 | 2885 | 16661 |
| 319 | 20241129 | 131900 | 1131316075 | 2915 | 2950 | 2960 | 2900 | 48378 |
| 320 | 20241129 | 131800 | 989009115 | 2950 | 2880 | 2950 | 2870 | 23716 |
| 321 | 20241129 | 131700 | 919912545 | 2900 | 2860 | 2900 | 2860 | 14702 |
| 322 | 20241129 | 131600 | 877506150 | 2855 | 2855 | 2855 | 2855 | 1560 |
| 323 | 20241129 | 131500 | 873052350 | 2860 | 2850 | 2860 | 2850 | 2588 |
| 324 | 20241129 | 131400 | 865661875 | 2850 | 2850 | 2855 | 2850 | 9068 |
| 325 | 20241129 | 131300 | 839792970 | 2845 | 2840 | 2850 | 2840 | 8243 |
| 326 | 20241129 | 131200 | 816343640 | 2835 | 2835 | 2835 | 2835 | 25 |
| 327 | 20241129 | 131100 | 816272765 | 2820 | 2830 | 2830 | 2820 | 706 |
| 328 | 20241129 | 131000 | 814278025 | 2835 | 2840 | 2840 | 2835 | 101 |
| 329 | 20241129 | 130900 | 813991190 | 2840 | 2840 | 2840 | 2840 | 200 |
| 330 | 20241129 | 130800 | 813423190 | 2840 | 2835 | 2840 | 2825 | 2276 |
| 331 | 20241129 | 130700 | 806961520 | 2830 | 2830 | 2830 | 2830 | 239 |
| 332 | 20241129 | 130600 | 806285150 | 2825 | 2820 | 2825 | 2820 | 2377 |
| 333 | 20241129 | 130500 | 799581450 | 2810 | 2810 | 2820 | 2810 | 1121 |
| 334 | 20241129 | 130400 | 796424580 | 2810 | 2815 | 2815 | 2810 | 205 |
| 335 | 20241129 | 130300 | 795848030 | 2810 | 2810 | 2810 | 2810 | 6 |
| 336 | 20241129 | 130200 | 795831170 | 2800 | 2815 | 2815 | 2800 | 130 |
| 337 | 20241129 | 130100 | 795466590 | 2815 | 2815 | 2815 | 2815 | 0 |
| 338 | 20241129 | 130000 | 795466590 | 2815 | 2815 | 2815 | 2815 | 0 |
| 339 | 20241129 | 125900 | 795466590 | 2815 | 2815 | 2815 | 2815 | 1 |
| 340 | 20241129 | 125800 | 795463775 | 2790 | 2820 | 2820 | 2790 | 10717 |
| 341 | 20241129 | 125700 | 765503800 | 2830 | 2830 | 2830 | 2830 | 2 |
| 342 | 20241129 | 125600 | 765498140 | 2820 | 2825 | 2825 | 2820 | 84 |
| 343 | 20241129 | 125500 | 765261210 | 2830 | 2830 | 2830 | 2830 | 111 |
| 344 | 20241129 | 125400 | 764947080 | 2820 | 2820 | 2820 | 2820 | 0 |
| 345 | 20241129 | 125300 | 764947080 | 2820 | 2820 | 2820 | 2820 | 179 |
| 346 | 20241129 | 125200 | 764442300 | 2825 | 2825 | 2825 | 2825 | 776 |
| 347 | 20241129 | 125100 | 762250100 | 2825 | 2825 | 2825 | 2825 | 4 |
| 348 | 20241129 | 125000 | 762238800 | 2825 | 2825 | 2825 | 2825 | 1804 |
| 349 | 20241129 | 124900 | 757142500 | 2825 | 2825 | 2830 | 2825 | 269 |
| 350 | 20241129 | 124800 | 756382485 | 2830 | 2830 | 2830 | 2830 | 70 |
| 351 | 20241129 | 124700 | 756184385 | 2835 | 2835 | 2835 | 2835 | 0 |
| 352 | 20241129 | 124600 | 756184385 | 2835 | 2840 | 2840 | 2835 | 226 |
| 353 | 20241129 | 124500 | 755543425 | 2845 | 2845 | 2845 | 2845 | 2 |
| 354 | 20241129 | 124400 | 755537735 | 2840 | 2840 | 2840 | 2840 | 34 |
| 355 | 20241129 | 124300 | 755441175 | 2840 | 2840 | 2840 | 2840 | 1027 |
| 356 | 20241129 | 124200 | 752524495 | 2840 | 2840 | 2840 | 2840 | 290 |
| 357 | 20241129 | 124100 | 751700895 | 2840 | 2845 | 2850 | 2840 | 279 |
| 358 | 20241129 | 124000 | 750906335 | 2850 | 2850 | 2850 | 2850 | 1061 |
| 359 | 20241129 | 123900 | 747882485 | 2850 | 2850 | 2850 | 2840 | 1153 |
| 360 | 20241129 | 123800 | 744597475 | 2850 | 2850 | 2850 | 2845 | 1122 |
| 361 | 20241129 | 123700 | 741401710 | 2850 | 2820 | 2855 | 2820 | 20407 |
| 362 | 20241129 | 123600 | 683520955 | 2820 | 2810 | 2820 | 2810 | 3412 |
| 363 | 20241129 | 123500 | 673933055 | 2805 | 2805 | 2805 | 2805 | 0 |
| 364 | 20241129 | 123400 | 673933055 | 2805 | 2805 | 2805 | 2805 | 90 |
| 365 | 20241129 | 123300 | 673680605 | 2805 | 2805 | 2805 | 2805 | 0 |
| 366 | 20241129 | 123200 | 673680605 | 2805 | 2810 | 2810 | 2805 | 120 |
| 367 | 20241129 | 123100 | 673343905 | 2810 | 2810 | 2810 | 2810 | 433 |
| 368 | 20241129 | 123000 | 672127175 | 2810 | 2810 | 2810 | 2810 | 397 |
| 369 | 20241129 | 122900 | 671011605 | 2810 | 2810 | 2810 | 2810 | 0 |
| 370 | 20241129 | 122800 | 671011605 | 2810 | 2810 | 2810 | 2810 | 349 |
| 371 | 20241129 | 122700 | 670030915 | 2795 | 2795 | 2795 | 2795 | 0 |
| 372 | 20241129 | 122600 | 670030915 | 2795 | 2795 | 2795 | 2795 | 0 |
| 373 | 20241129 | 122500 | 670030915 | 2795 | 2795 | 2795 | 2795 | 0 |
| 374 | 20241129 | 122400 | 670030915 | 2795 | 2805 | 2805 | 2795 | 311 |
| 375 | 20241129 | 122300 | 669161635 | 2805 | 2805 | 2805 | 2805 | 0 |
| 376 | 20241129 | 122200 | 669161635 | 2805 | 2805 | 2805 | 2805 | 0 |
| 377 | 20241129 | 122100 | 669161635 | 2805 | 2805 | 2805 | 2805 | 394 |
| 378 | 20241129 | 122000 | 668056465 | 2805 | 2800 | 2805 | 2800 | 511 |
| 379 | 20241129 | 121900 | 666623140 | 2800 | 2800 | 2800 | 2800 | 3 |
| 380 | 20241129 | 121800 | 666614740 | 2800 | 2800 | 2800 | 2800 | 353 |
| 381 | 20241129 | 121700 | 665626340 | 2800 | 2800 | 2800 | 2800 | 2 |
| 382 | 20241129 | 121600 | 665620740 | 2800 | 2800 | 2800 | 2800 | 1 |
| 383 | 20241129 | 121500 | 665617940 | 2800 | 2800 | 2800 | 2800 | 555 |
| 384 | 20241129 | 121400 | 664063940 | 2800 | 2800 | 2800 | 2800 | 101 |
| 385 | 20241129 | 121300 | 663781140 | 2795 | 2795 | 2795 | 2795 | 1 |
| 386 | 20241129 | 121200 | 663778345 | 2790 | 2790 | 2790 | 2790 | 0 |
| 387 | 20241129 | 121100 | 663778345 | 2790 | 2790 | 2790 | 2790 | 100 |
| 388 | 20241129 | 121000 | 663499345 | 2795 | 2795 | 2795 | 2795 | 9 |
| 389 | 20241129 | 120900 | 663474190 | 2800 | 2800 | 2800 | 2800 | 3 |
| 390 | 20241129 | 120800 | 663465790 | 2785 | 2790 | 2790 | 2785 | 178 |
| 391 | 20241129 | 120700 | 662970040 | 2785 | 2785 | 2785 | 2785 | 0 |
| 392 | 20241129 | 120600 | 662970040 | 2785 | 2785 | 2785 | 2785 | 13 |
| 393 | 20241129 | 120500 | 662933835 | 2790 | 2800 | 2800 | 2790 | 598 |
| 394 | 20241129 | 120400 | 661263435 | 2800 | 2800 | 2800 | 2800 | 205 |
| 395 | 20241129 | 120300 | 660689435 | 2800 | 2800 | 2800 | 2800 | 12 |
| 396 | 20241129 | 120200 | 660655835 | 2795 | 2795 | 2795 | 2795 | 500 |
| 397 | 20241129 | 120100 | 659258335 | 2795 | 2790 | 2795 | 2790 | 253 |
| 398 | 20241129 | 120000 | 658552450 | 2790 | 2790 | 2790 | 2790 | 100 |
| 399 | 20241129 | 115900 | 658273450 | 2795 | 2795 | 2795 | 2795 | 28 |
| 400 | 20241129 | 115800 | 658195190 | 2795 | 2795 | 2795 | 2795 | 0 |
| 401 | 20241129 | 115700 | 658195190 | 2795 | 2795 | 2795 | 2795 | 102 |
| 402 | 20241129 | 115600 | 657910100 | 2795 | 2795 | 2795 | 2795 | 1 |
| 403 | 20241129 | 115500 | 657907305 | 2795 | 2795 | 2795 | 2795 | 0 |
| 404 | 20241129 | 115400 | 657907305 | 2795 | 2790 | 2795 | 2790 | 316 |
| 405 | 20241129 | 115300 | 657024665 | 2790 | 2790 | 2790 | 2790 | 35 |
| 406 | 20241129 | 115200 | 656927015 | 2785 | 2785 | 2785 | 2785 | 200 |
| 407 | 20241129 | 115100 | 656370015 | 2795 | 2795 | 2795 | 2795 | 54 |
| 408 | 20241129 | 115000 | 656219085 | 2795 | 2795 | 2795 | 2795 | 0 |
| 409 | 20241129 | 114900 | 656219085 | 2795 | 2795 | 2795 | 2795 | 1 |
| 410 | 20241129 | 114800 | 656216290 | 2795 | 2795 | 2795 | 2795 | 2 |
| 411 | 20241129 | 114700 | 656210700 | 2795 | 2795 | 2795 | 2795 | 20 |
| 412 | 20241129 | 114600 | 656154800 | 2795 | 2795 | 2795 | 2795 | 653 |
| 413 | 20241129 | 114500 | 654329665 | 2785 | 2785 | 2785 | 2785 | 31 |
| 414 | 20241129 | 114400 | 654243330 | 2780 | 2780 | 2780 | 2780 | 374 |
| 415 | 20241129 | 114300 | 653203610 | 2780 | 2770 | 2780 | 2770 | 992 |
| 416 | 20241129 | 114200 | 650449690 | 2770 | 2780 | 2780 | 2770 | 2087 |
| 417 | 20241129 | 114100 | 644663870 | 2785 | 2785 | 2785 | 2785 | 739 |
| 418 | 20241129 | 114000 | 642605755 | 2785 | 2775 | 2785 | 2775 | 1356 |
| 419 | 20241129 | 113900 | 638837985 | 2775 | 2785 | 2785 | 2775 | 1366 |
| 420 | 20241129 | 113800 | 635043705 | 2785 | 2790 | 2800 | 2785 | 7847 |
| 421 | 20241129 | 113700 | 613181480 | 2790 | 2790 | 2790 | 2790 | 746 |
| 422 | 20241129 | 113600 | 611100140 | 2790 | 2790 | 2790 | 2790 | 0 |
| 423 | 20241129 | 113500 | 611100140 | 2790 | 2795 | 2795 | 2790 | 75 |
| 424 | 20241129 | 113400 | 610890540 | 2795 | 2805 | 2805 | 2795 | 4876 |
| 425 | 20241129 | 113300 | 597237895 | 2805 | 2805 | 2805 | 2805 | 49 |
| 426 | 20241129 | 113200 | 597100450 | 2800 | 2800 | 2800 | 2800 | 160 |
| 427 | 20241129 | 113100 | 596652450 | 2800 | 2800 | 2800 | 2800 | 0 |
| 428 | 20241129 | 113000 | 596652450 | 2800 | 2800 | 2805 | 2800 | 384 |
| 429 | 20241129 | 112900 | 595576750 | 2800 | 2800 | 2800 | 2800 | 713 |
| 430 | 20241129 | 112800 | 593580350 | 2800 | 2800 | 2800 | 2800 | 0 |
| 431 | 20241129 | 112700 | 593580350 | 2800 | 2800 | 2800 | 2800 | 0 |
| 432 | 20241129 | 112600 | 593580350 | 2800 | 2800 | 2800 | 2800 | 3 |
| 433 | 20241129 | 112500 | 593571950 | 2790 | 2790 | 2790 | 2790 | 0 |
| 434 | 20241129 | 112400 | 593571950 | 2790 | 2795 | 2795 | 2790 | 679 |
| 435 | 20241129 | 112300 | 591676600 | 2795 | 2795 | 2795 | 2795 | 469 |
| 436 | 20241129 | 112200 | 590365745 | 2800 | 2795 | 2800 | 2795 | 1106 |
| 437 | 20241129 | 112100 | 587269445 | 2795 | 2795 | 2795 | 2795 | 250 |
| 438 | 20241129 | 112000 | 586570695 | 2795 | 2795 | 2795 | 2795 | 200 |
| 439 | 20241129 | 111900 | 586011695 | 2795 | 2795 | 2795 | 2795 | 476 |
| 440 | 20241129 | 111800 | 584681275 | 2795 | 2800 | 2800 | 2795 | 1608 |
| 441 | 20241129 | 111700 | 580185810 | 2800 | 2800 | 2800 | 2800 | 100 |
| 442 | 20241129 | 111600 | 579905810 | 2800 | 2800 | 2800 | 2800 | 12 |
| 443 | 20241129 | 111500 | 579872210 | 2800 | 2805 | 2805 | 2800 | 866 |
| 444 | 20241129 | 111400 | 577446910 | 2805 | 2805 | 2810 | 2805 | 594 |
| 445 | 20241129 | 111300 | 575780215 | 2810 | 2810 | 2810 | 2810 | 63 |
| 446 | 20241129 | 111200 | 575603185 | 2810 | 2810 | 2810 | 2810 | 0 |
| 447 | 20241129 | 111100 | 575603185 | 2810 | 2805 | 2810 | 2805 | 396 |
| 448 | 20241129 | 111000 | 574492300 | 2810 | 2810 | 2810 | 2810 | 470 |
| 449 | 20241129 | 110900 | 573171600 | 2815 | 2815 | 2815 | 2815 | 500 |
| 450 | 20241129 | 110800 | 571764100 | 2815 | 2815 | 2815 | 2815 | 5 |
| 451 | 20241129 | 110700 | 571750025 | 2815 | 2815 | 2815 | 2815 | 0 |
| 452 | 20241129 | 110600 | 571750025 | 2815 | 2815 | 2815 | 2815 | 254 |
| 453 | 20241129 | 110500 | 571035015 | 2815 | 2815 | 2815 | 2815 | 0 |
| 454 | 20241129 | 110400 | 571035015 | 2815 | 2815 | 2815 | 2815 | 0 |
| 455 | 20241129 | 110300 | 571035015 | 2815 | 2815 | 2815 | 2815 | 49 |
| 456 | 20241129 | 110200 | 570897080 | 2815 | 2815 | 2815 | 2815 | 3 |
| 457 | 20241129 | 110100 | 570888635 | 2820 | 2820 | 2820 | 2820 | 1 |
| 458 | 20241129 | 110000 | 570885815 | 2815 | 2815 | 2815 | 2815 | 0 |
| 459 | 20241129 | 105900 | 570885815 | 2815 | 2815 | 2815 | 2815 | 5200 |
| 460 | 20241129 | 105800 | 556247815 | 2815 | 2815 | 2815 | 2815 | 200 |
| 461 | 20241129 | 105700 | 555684815 | 2815 | 2810 | 2815 | 2810 | 2049 |
| 462 | 20241129 | 105600 | 549917130 | 2815 | 2815 | 2815 | 2815 | 2 |
| 463 | 20241129 | 105500 | 549911500 | 2815 | 2805 | 2815 | 2805 | 6 |
| 464 | 20241129 | 105400 | 549894620 | 2805 | 2805 | 2805 | 2805 | 202 |
| 465 | 20241129 | 105300 | 549328010 | 2805 | 2805 | 2805 | 2805 | 69 |
| 466 | 20241129 | 105200 | 549134465 | 2805 | 2805 | 2805 | 2805 | 275 |
| 467 | 20241129 | 105100 | 548363090 | 2805 | 2800 | 2805 | 2800 | 2719 |
| 468 | 20241129 | 105000 | 540736795 | 2800 | 2805 | 2805 | 2800 | 2797 |
| 469 | 20241129 | 104900 | 532891215 | 2800 | 2800 | 2800 | 2800 | 0 |
| 470 | 20241129 | 104800 | 532891215 | 2800 | 2800 | 2800 | 2800 | 0 |
| 471 | 20241129 | 104700 | 532891215 | 2800 | 2800 | 2800 | 2800 | 0 |
| 472 | 20241129 | 104600 | 532891215 | 2800 | 2805 | 2820 | 2800 | 881 |
| 473 | 20241129 | 104500 | 530415390 | 2800 | 2805 | 2805 | 2800 | 697 |
| 474 | 20241129 | 104400 | 528463155 | 2805 | 2805 | 2810 | 2805 | 1035 |
| 475 | 20241129 | 104300 | 525559230 | 2810 | 2815 | 2815 | 2810 | 2000 |
| 476 | 20241129 | 104200 | 519937995 | 2815 | 2820 | 2820 | 2815 | 1286 |
| 477 | 20241129 | 104100 | 516311525 | 2820 | 2820 | 2820 | 2820 | 525 |
| 478 | 20241129 | 104000 | 514831025 | 2820 | 2820 | 2820 | 2820 | 395 |
| 479 | 20241129 | 103900 | 513717125 | 2820 | 2820 | 2820 | 2820 | 289 |
| 480 | 20241129 | 103800 | 512902145 | 2815 | 2815 | 2815 | 2815 | 10 |
| 481 | 20241129 | 103700 | 512873995 | 2815 | 2820 | 2820 | 2815 | 390 |
| 482 | 20241129 | 103600 | 511775400 | 2820 | 2820 | 2820 | 2820 | 100 |
| 483 | 20241129 | 103500 | 511493400 | 2830 | 2830 | 2830 | 2830 | 0 |
| 484 | 20241129 | 103400 | 511493400 | 2830 | 2830 | 2835 | 2830 | 100 |
| 485 | 20241129 | 103300 | 511210195 | 2830 | 2830 | 2830 | 2830 | 2 |
| 486 | 20241129 | 103200 | 511204535 | 2830 | 2830 | 2830 | 2825 | 3783 |
| 487 | 20241129 | 103100 | 500514845 | 2830 | 2830 | 2835 | 2830 | 367 |
| 488 | 20241129 | 103000 | 499476215 | 2830 | 2830 | 2835 | 2830 | 7120 |
| 489 | 20241129 | 102900 | 479326565 | 2835 | 2835 | 2835 | 2835 | 1579 |
| 490 | 20241129 | 102800 | 474850100 | 2835 | 2840 | 2840 | 2835 | 2677 |
| 491 | 20241129 | 102700 | 467247425 | 2835 | 2840 | 2845 | 2835 | 2830 |
| 492 | 20241129 | 102600 | 459223675 | 2835 | 2855 | 2855 | 2835 | 5725 |
| 493 | 20241129 | 102500 | 442916775 | 2850 | 2850 | 2855 | 2845 | 8797 |
| 494 | 20241129 | 102400 | 417831345 | 2840 | 2835 | 2850 | 2835 | 3256 |
| 495 | 20241129 | 102300 | 408571875 | 2835 | 2840 | 2840 | 2830 | 8807 |
| 496 | 20241129 | 102200 | 383601215 | 2835 | 2835 | 2845 | 2825 | 5914 |
| 497 | 20241129 | 102100 | 366860560 | 2830 | 2830 | 2835 | 2825 | 1436 |
| 498 | 20241129 | 102000 | 362798650 | 2820 | 2820 | 2820 | 2820 | 50 |
| 499 | 20241129 | 101900 | 362657650 | 2820 | 2830 | 2830 | 2820 | 758 |
| 500 | 20241129 | 101800 | 360514520 | 2830 | 2835 | 2835 | 2830 | 109 |
| 501 | 20241129 | 101700 | 360205520 | 2835 | 2830 | 2835 | 2815 | 1173 |
| 502 | 20241129 | 101600 | 356890110 | 2830 | 2835 | 2835 | 2830 | 663 |
| 503 | 20241129 | 101500 | 355012005 | 2835 | 2830 | 2840 | 2830 | 3918 |
| 504 | 20241129 | 101400 | 343904860 | 2825 | 2810 | 2825 | 2810 | 1390 |
| 505 | 20241129 | 101300 | 339983045 | 2805 | 2825 | 2830 | 2805 | 1190 |
| 506 | 20241129 | 101200 | 336622980 | 2825 | 2815 | 2825 | 2815 | 6527 |
| 507 | 20241129 | 101100 | 318213845 | 2815 | 2820 | 2820 | 2815 | 3 |
| 508 | 20241129 | 101000 | 318205390 | 2815 | 2805 | 2820 | 2805 | 1615 |
| 509 | 20241129 | 100900 | 313662105 | 2775 | 2805 | 2805 | 2775 | 1318 |
| 510 | 20241129 | 100800 | 310002690 | 2805 | 2775 | 2805 | 2775 | 691 |
| 511 | 20241129 | 100700 | 308069395 | 2775 | 2790 | 2790 | 2775 | 106 |
| 512 | 20241129 | 100600 | 307775230 | 2790 | 2780 | 2790 | 2780 | 1708 |
| 513 | 20241129 | 100500 | 303026895 | 2795 | 2795 | 2795 | 2780 | 292 |
| 514 | 20241129 | 100400 | 302214970 | 2795 | 2785 | 2795 | 2780 | 3320 |
| 515 | 20241129 | 100300 | 292981140 | 2800 | 2800 | 2800 | 2800 | 0 |
| 516 | 20241129 | 100200 | 292981140 | 2800 | 2800 | 2800 | 2800 | 100 |
| 517 | 20241129 | 100100 | 292701140 | 2785 | 2790 | 2790 | 2785 | 400 |
| 518 | 20241129 | 100000 | 291586345 | 2795 | 2795 | 2795 | 2795 | 669 |
| 519 | 20241129 | 095900 | 289716490 | 2795 | 2795 | 2795 | 2795 | 1043 |
| 520 | 20241129 | 095800 | 286801305 | 2795 | 2790 | 2795 | 2785 | 555 |
| 521 | 20241129 | 095700 | 285253585 | 2785 | 2795 | 2795 | 2785 | 766 |
| 522 | 20241129 | 095600 | 283116940 | 2795 | 2790 | 2795 | 2790 | 3 |
| 523 | 20241129 | 095500 | 283108560 | 2795 | 2795 | 2795 | 2790 | 1053 |
| 524 | 20241129 | 095400 | 280169400 | 2800 | 2800 | 2800 | 2800 | 70 |
| 525 | 20241129 | 095300 | 279973400 | 2800 | 2800 | 2800 | 2800 | 5 |
| 526 | 20241129 | 095200 | 279959400 | 2800 | 2800 | 2800 | 2800 | 173 |
| 527 | 20241129 | 095100 | 279475000 | 2800 | 2795 | 2800 | 2795 | 230 |
| 528 | 20241129 | 095000 | 278831750 | 2800 | 2805 | 2805 | 2795 | 1108 |
| 529 | 20241129 | 094900 | 275729815 | 2805 | 2810 | 2810 | 2805 | 226 |
| 530 | 20241129 | 094800 | 275095550 | 2805 | 2805 | 2805 | 2805 | 882 |
| 531 | 20241129 | 094700 | 272621540 | 2810 | 2810 | 2810 | 2810 | 772 |
| 532 | 20241129 | 094600 | 270452220 | 2810 | 2800 | 2810 | 2800 | 640 |
| 533 | 20241129 | 094500 | 268657080 | 2800 | 2810 | 2810 | 2800 | 118 |
| 534 | 20241129 | 094400 | 268326515 | 2800 | 2805 | 2810 | 2800 | 301 |
| 535 | 20241129 | 094300 | 267480725 | 2810 | 2810 | 2810 | 2805 | 807 |
| 536 | 20241129 | 094200 | 265216640 | 2805 | 2810 | 2810 | 2800 | 815 |
| 537 | 20241129 | 094100 | 262928115 | 2810 | 2805 | 2810 | 2805 | 232 |
| 538 | 20241129 | 094000 | 262277235 | 2805 | 2790 | 2805 | 2790 | 414 |
| 539 | 20241129 | 093900 | 261119170 | 2790 | 2785 | 2790 | 2785 | 479 |
| 540 | 20241129 | 093800 | 259782825 | 2785 | 2785 | 2785 | 2775 | 1027 |
| 541 | 20241129 | 093700 | 256926525 | 2800 | 2790 | 2800 | 2785 | 1515 |
| 542 | 20241129 | 093600 | 252692875 | 2795 | 2795 | 2795 | 2795 | 287 |
| 543 | 20241129 | 093500 | 251890710 | 2800 | 2805 | 2805 | 2795 | 940 |
| 544 | 20241129 | 093400 | 249259595 | 2805 | 2795 | 2805 | 2795 | 11 |
| 545 | 20241129 | 093300 | 249228750 | 2805 | 2800 | 2805 | 2800 | 1152 |
| 546 | 20241129 | 093200 | 246002580 | 2800 | 2800 | 2800 | 2795 | 463 |
| 547 | 20241129 | 093100 | 244706735 | 2800 | 2790 | 2800 | 2790 | 495 |
| 548 | 20241129 | 093000 | 243322455 | 2790 | 2790 | 2790 | 2790 | 79 |
| 549 | 20241129 | 092900 | 243102045 | 2790 | 2790 | 2790 | 2785 | 478 |
| 550 | 20241129 | 092800 | 241769175 | 2775 | 2775 | 2775 | 2775 | 357 |
| 551 | 20241129 | 092700 | 240778500 | 2780 | 2775 | 2780 | 2775 | 111 |
| 552 | 20241129 | 092600 | 240470425 | 2775 | 2775 | 2775 | 2775 | 14 |
| 553 | 20241129 | 092500 | 240431575 | 2790 | 2785 | 2790 | 2785 | 1200 |
| 554 | 20241129 | 092400 | 237087070 | 2780 | 2775 | 2780 | 2775 | 301 |
| 555 | 20241129 | 092300 | 236251790 | 2775 | 2785 | 2790 | 2775 | 2197 |
| 556 | 20241129 | 092200 | 230142675 | 2790 | 2795 | 2795 | 2780 | 1171 |
| 557 | 20241129 | 092100 | 226878060 | 2795 | 2800 | 2800 | 2795 | 952 |
| 558 | 20241129 | 092000 | 224216915 | 2800 | 2800 | 2810 | 2800 | 1066 |
| 559 | 20241129 | 091900 | 221230065 | 2800 | 2805 | 2805 | 2800 | 530 |
| 560 | 20241129 | 091800 | 219745465 | 2805 | 2805 | 2805 | 2795 | 283 |
| 561 | 20241129 | 091700 | 218952375 | 2800 | 2800 | 2800 | 2800 | 500 |
| 562 | 20241129 | 091600 | 217552375 | 2800 | 2800 | 2805 | 2795 | 475 |
| 563 | 20241129 | 091500 | 216223250 | 2825 | 2835 | 2835 | 2780 | 4613 |
| 564 | 20241129 | 091400 | 203249865 | 2835 | 2785 | 2835 | 2785 | 5253 |
| 565 | 20241129 | 091300 | 188496815 | 2785 | 2780 | 2785 | 2780 | 373 |
| 566 | 20241129 | 091200 | 187458900 | 2755 | 2755 | 2775 | 2755 | 1073 |
| 567 | 20241129 | 091100 | 184499250 | 2775 | 2760 | 2775 | 2755 | 3425 |
| 568 | 20241129 | 091000 | 175030835 | 2750 | 2750 | 2750 | 2745 | 6242 |
| 569 | 20241129 | 090900 | 157869815 | 2750 | 2755 | 2755 | 2745 | 5121 |
| 570 | 20241129 | 090800 | 143804685 | 2750 | 2765 | 2765 | 2750 | 2888 |
| 571 | 20241129 | 090700 | 135845530 | 2765 | 2760 | 2765 | 2755 | 952 |
| 572 | 20241129 | 090600 | 133219790 | 2760 | 2750 | 2760 | 2750 | 237 |
| 573 | 20241129 | 090500 | 132567960 | 2760 | 2745 | 2760 | 2745 | 1126 |
| 574 | 20241129 | 090400 | 129477075 | 2765 | 2730 | 2765 | 2730 | 7423 |
| 575 | 20241129 | 090300 | 109134050 | 2730 | 2735 | 2740 | 2720 | 4507 |
| 576 | 20241129 | 090200 | 96825380 | 2735 | 2760 | 2760 | 2735 | 7122 |
| 577 | 20241129 | 090100 | 77213110 | 2755 | 2810 | 2810 | 2720 | 24068 |
| 578 | 20241129 | 090000 | 10912800 | 2810 | 2790 | 2810 | 2790 | 3903 |