28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241129 | 183600 | 1677487105 | 4480 | 4480 | 4480 | 4480 | 11018 |
| 3 | 20241129 | 183500 | 1677487105 | 4480 | 4480 | 4480 | 4480 | 0 |
| 4 | 20241129 | 183400 | 1677487105 | 4480 | 4480 | 4480 | 4480 | 0 |
| 5 | 20241129 | 183300 | 1677487105 | 4480 | 4480 | 4480 | 4480 | 0 |
| 6 | 20241129 | 183200 | 1677487105 | 4480 | 4480 | 4480 | 4480 | 0 |
| 7 | 20241129 | 183100 | 1677487105 | 4480 | 4480 | 4480 | 4480 | 0 |
| 8 | 20241129 | 183000 | 1677487105 | 4480 | 4480 | 4480 | 4480 | 0 |
| 9 | 20241129 | 182900 | 1677487105 | 4480 | 4480 | 4480 | 4480 | 0 |
| 10 | 20241129 | 182800 | 1677487105 | 4480 | 4480 | 4480 | 4480 | 0 |
| 11 | 20241129 | 182700 | 1677487105 | 4480 | 4480 | 4480 | 4480 | 0 |
| 12 | 20241129 | 182600 | 1677487105 | 4480 | 4480 | 4480 | 4480 | 0 |
| 13 | 20241129 | 182500 | 1677487105 | 4480 | 4480 | 4480 | 4480 | 0 |
| 14 | 20241129 | 182400 | 1677487105 | 4480 | 4480 | 4480 | 4480 | 0 |
| 15 | 20241129 | 182300 | 1677487105 | 4480 | 4480 | 4480 | 4480 | 0 |
| 16 | 20241129 | 182200 | 1677487105 | 4480 | 4480 | 4480 | 4480 | 0 |
| 17 | 20241129 | 182100 | 1677487105 | 4480 | 4480 | 4480 | 4480 | 0 |
| 18 | 20241129 | 182000 | 1677487105 | 4480 | 4480 | 4480 | 4480 | 0 |
| 19 | 20241129 | 181900 | 1677487105 | 4480 | 4480 | 4480 | 4480 | 0 |
| 20 | 20241129 | 181800 | 1677487105 | 4480 | 4480 | 4480 | 4480 | 0 |
| 21 | 20241129 | 181700 | 1677487105 | 4480 | 4480 | 4480 | 4480 | 0 |
| 22 | 20241129 | 181600 | 1677487105 | 4480 | 4480 | 4480 | 4480 | 0 |
| 23 | 20241129 | 181500 | 1677487105 | 4480 | 4480 | 4480 | 4480 | 0 |
| 24 | 20241129 | 181400 | 1677487105 | 4480 | 4480 | 4480 | 4480 | 0 |
| 25 | 20241129 | 181300 | 1677487105 | 4480 | 4480 | 4480 | 4480 | 0 |
| 26 | 20241129 | 181200 | 1677487105 | 4480 | 4480 | 4480 | 4480 | 0 |
| 27 | 20241129 | 181100 | 1677487105 | 4480 | 4480 | 4480 | 4480 | 0 |
| 28 | 20241129 | 181000 | 1677487105 | 4480 | 4480 | 4480 | 4480 | 0 |
| 29 | 20241129 | 180900 | 1677487105 | 4480 | 4480 | 4480 | 4480 | 0 |
| 30 | 20241129 | 180800 | 1677487105 | 4480 | 4480 | 4480 | 4480 | 0 |
| 31 | 20241129 | 180700 | 1677487105 | 4480 | 4480 | 4480 | 4480 | 0 |
| 32 | 20241129 | 180600 | 1677487105 | 4480 | 4480 | 4480 | 4480 | 11018 |
| 33 | 20241129 | 180500 | 1677487105 | 4480 | 4480 | 4480 | 4480 | 0 |
| 34 | 20241129 | 180400 | 1677487105 | 4480 | 4480 | 4480 | 4480 | 0 |
| 35 | 20241129 | 180300 | 1677487105 | 4480 | 4480 | 4480 | 4480 | 0 |
| 36 | 20241129 | 180200 | 1677487105 | 4480 | 4480 | 4480 | 4480 | 0 |
| 37 | 20241129 | 180100 | 1677487105 | 4480 | 4480 | 4480 | 4480 | 0 |
| 38 | 20241129 | 180000 | 1677487105 | 4480 | 4480 | 4480 | 4480 | 0 |
| 39 | 20241129 | 175900 | 1677487105 | 4480 | 4480 | 4480 | 4480 | 0 |
| 40 | 20241129 | 175800 | 1677487105 | 4480 | 4480 | 4480 | 4480 | 0 |
| 41 | 20241129 | 175700 | 1677487105 | 4480 | 4480 | 4480 | 4480 | 0 |
| 42 | 20241129 | 175600 | 1677487105 | 4480 | 4480 | 4480 | 4480 | 0 |
| 43 | 20241129 | 175500 | 1677487105 | 4480 | 4480 | 4480 | 4480 | 0 |
| 44 | 20241129 | 175400 | 1677487105 | 4480 | 4480 | 4480 | 4480 | 0 |
| 45 | 20241129 | 175300 | 1677487105 | 4480 | 4480 | 4480 | 4480 | 0 |
| 46 | 20241129 | 175200 | 1677487105 | 4480 | 4480 | 4480 | 4480 | 0 |
| 47 | 20241129 | 175100 | 1677487105 | 4480 | 4480 | 4480 | 4480 | 0 |
| 48 | 20241129 | 175000 | 1677487105 | 4480 | 4480 | 4480 | 4480 | 0 |
| 49 | 20241129 | 174900 | 1677487105 | 4480 | 4480 | 4480 | 4480 | 0 |
| 50 | 20241129 | 174800 | 1677487105 | 4480 | 4480 | 4480 | 4480 | 0 |
| 51 | 20241129 | 174700 | 1677487105 | 4480 | 4480 | 4480 | 4480 | 0 |
| 52 | 20241129 | 174600 | 1677487105 | 4480 | 4480 | 4480 | 4480 | 0 |
| 53 | 20241129 | 174500 | 1677487105 | 4480 | 4480 | 4480 | 4480 | 0 |
| 54 | 20241129 | 174400 | 1677487105 | 4480 | 4480 | 4480 | 4480 | 0 |
| 55 | 20241129 | 174300 | 1677487105 | 4480 | 4480 | 4480 | 4480 | 0 |
| 56 | 20241129 | 174200 | 1677487105 | 4480 | 4480 | 4480 | 4480 | 0 |
| 57 | 20241129 | 174100 | 1677487105 | 4480 | 4480 | 4480 | 4480 | 0 |
| 58 | 20241129 | 174000 | 1677487105 | 4480 | 4480 | 4480 | 4480 | 0 |
| 59 | 20241129 | 173900 | 1677487105 | 4480 | 4480 | 4480 | 4480 | 0 |
| 60 | 20241129 | 173800 | 1677487105 | 4480 | 4480 | 4480 | 4480 | 0 |
| 61 | 20241129 | 173700 | 1677487105 | 4480 | 4480 | 4480 | 4480 | 0 |
| 62 | 20241129 | 173600 | 1677487105 | 4480 | 4480 | 4480 | 4480 | 11018 |
| 63 | 20241129 | 173500 | 1677487105 | 4480 | 4480 | 4480 | 4480 | 0 |
| 64 | 20241129 | 173400 | 1677487105 | 4480 | 4480 | 4480 | 4480 | 0 |
| 65 | 20241129 | 173300 | 1677487105 | 4480 | 4480 | 4480 | 4480 | 0 |
| 66 | 20241129 | 173200 | 1677487105 | 4480 | 4480 | 4480 | 4480 | 0 |
| 67 | 20241129 | 173100 | 1677487105 | 4480 | 4480 | 4480 | 4480 | 0 |
| 68 | 20241129 | 173000 | 1677487105 | 4480 | 4480 | 4480 | 4480 | 0 |
| 69 | 20241129 | 172900 | 1677487105 | 4480 | 4480 | 4480 | 4480 | 0 |
| 70 | 20241129 | 172800 | 1677487105 | 4480 | 4480 | 4480 | 4480 | 0 |
| 71 | 20241129 | 172700 | 1677487105 | 4480 | 4480 | 4480 | 4480 | 0 |
| 72 | 20241129 | 172600 | 1677487105 | 4480 | 4480 | 4480 | 4480 | 0 |
| 73 | 20241129 | 172500 | 1677487105 | 4480 | 4480 | 4480 | 4480 | 0 |
| 74 | 20241129 | 172400 | 1677487105 | 4480 | 4480 | 4480 | 4480 | 0 |
| 75 | 20241129 | 172300 | 1677487105 | 4480 | 4480 | 4480 | 4480 | 0 |
| 76 | 20241129 | 172200 | 1677487105 | 4480 | 4480 | 4480 | 4480 | 0 |
| 77 | 20241129 | 172100 | 1677487105 | 4480 | 4480 | 4480 | 4480 | 0 |
| 78 | 20241129 | 172000 | 1677487105 | 4480 | 4480 | 4480 | 4480 | 0 |
| 79 | 20241129 | 171900 | 1677487105 | 4480 | 4480 | 4480 | 4480 | 0 |
| 80 | 20241129 | 171800 | 1677487105 | 4480 | 4480 | 4480 | 4480 | 0 |
| 81 | 20241129 | 171700 | 1677487105 | 4480 | 4480 | 4480 | 4480 | 0 |
| 82 | 20241129 | 171600 | 1677487105 | 4480 | 4480 | 4480 | 4480 | 0 |
| 83 | 20241129 | 171500 | 1677487105 | 4480 | 4480 | 4480 | 4480 | 0 |
| 84 | 20241129 | 171400 | 1677487105 | 4480 | 4480 | 4480 | 4480 | 0 |
| 85 | 20241129 | 171300 | 1677487105 | 4480 | 4480 | 4480 | 4480 | 0 |
| 86 | 20241129 | 171200 | 1677487105 | 4480 | 4480 | 4480 | 4480 | 0 |
| 87 | 20241129 | 171100 | 1677487105 | 4480 | 4480 | 4480 | 4480 | 0 |
| 88 | 20241129 | 171000 | 1677487105 | 4480 | 4480 | 4480 | 4480 | 0 |
| 89 | 20241129 | 170900 | 1677487105 | 4480 | 4480 | 4480 | 4480 | 0 |
| 90 | 20241129 | 170800 | 1677487105 | 4480 | 4480 | 4480 | 4480 | 0 |
| 91 | 20241129 | 170700 | 1677487105 | 4480 | 4480 | 4480 | 4480 | 0 |
| 92 | 20241129 | 170600 | 1677487105 | 4480 | 4480 | 4480 | 4480 | 11018 |
| 93 | 20241129 | 170500 | 1677487105 | 4480 | 4480 | 4480 | 4480 | 0 |
| 94 | 20241129 | 170400 | 1677487105 | 4480 | 4480 | 4480 | 4480 | 0 |
| 95 | 20241129 | 170300 | 1677487105 | 4480 | 4480 | 4480 | 4480 | 0 |
| 96 | 20241129 | 170200 | 1677487105 | 4480 | 4480 | 4480 | 4480 | 0 |
| 97 | 20241129 | 170100 | 1677487105 | 4480 | 4480 | 4480 | 4480 | 0 |
| 98 | 20241129 | 170000 | 1677487105 | 4480 | 4480 | 4480 | 4480 | 0 |
| 99 | 20241129 | 165900 | 1677487105 | 4480 | 4480 | 4480 | 4480 | 0 |
| 100 | 20241129 | 165800 | 1677487105 | 4480 | 4480 | 4480 | 4480 | 0 |
| 101 | 20241129 | 165700 | 1677487105 | 4480 | 4480 | 4480 | 4480 | 0 |
| 102 | 20241129 | 165600 | 1677487105 | 4480 | 4480 | 4480 | 4480 | 0 |
| 103 | 20241129 | 165500 | 1677487105 | 4480 | 4480 | 4480 | 4480 | 0 |
| 104 | 20241129 | 165400 | 1677487105 | 4480 | 4480 | 4480 | 4480 | 0 |
| 105 | 20241129 | 165300 | 1677487105 | 4480 | 4480 | 4480 | 4480 | 0 |
| 106 | 20241129 | 165200 | 1677487105 | 4480 | 4480 | 4480 | 4480 | 0 |
| 107 | 20241129 | 165100 | 1677487105 | 4480 | 4480 | 4480 | 4480 | 0 |
| 108 | 20241129 | 165000 | 1677487105 | 4480 | 4480 | 4480 | 4480 | 0 |
| 109 | 20241129 | 164900 | 1677487105 | 4480 | 4480 | 4480 | 4480 | 0 |
| 110 | 20241129 | 164800 | 1677487105 | 4480 | 4480 | 4480 | 4480 | 0 |
| 111 | 20241129 | 164700 | 1677487105 | 4480 | 4480 | 4480 | 4480 | 0 |
| 112 | 20241129 | 164600 | 1677487105 | 4480 | 4480 | 4480 | 4480 | 0 |
| 113 | 20241129 | 164500 | 1677487105 | 4480 | 4480 | 4480 | 4480 | 0 |
| 114 | 20241129 | 164400 | 1677487105 | 4480 | 4480 | 4480 | 4480 | 0 |
| 115 | 20241129 | 164300 | 1677487105 | 4480 | 4480 | 4480 | 4480 | 0 |
| 116 | 20241129 | 164200 | 1677487105 | 4480 | 4480 | 4480 | 4480 | 0 |
| 117 | 20241129 | 164100 | 1677487105 | 4480 | 4480 | 4480 | 4480 | 0 |
| 118 | 20241129 | 164000 | 1677487105 | 4480 | 4480 | 4480 | 4480 | 0 |
| 119 | 20241129 | 163900 | 1677487105 | 4480 | 4480 | 4480 | 4480 | 0 |
| 120 | 20241129 | 163800 | 1677487105 | 4480 | 4480 | 4480 | 4480 | 0 |
| 121 | 20241129 | 163700 | 1677487105 | 4480 | 4480 | 4480 | 4480 | 0 |
| 122 | 20241129 | 163600 | 1677487105 | 4480 | 4480 | 4480 | 4480 | 11018 |
| 123 | 20241129 | 163500 | 1677487105 | 4480 | 4480 | 4480 | 4480 | 0 |
| 124 | 20241129 | 163400 | 1677487105 | 4480 | 4480 | 4480 | 4480 | 0 |
| 125 | 20241129 | 163300 | 1677487105 | 4480 | 4480 | 4480 | 4480 | 0 |
| 126 | 20241129 | 163200 | 1677487105 | 4480 | 4480 | 4480 | 4480 | 0 |
| 127 | 20241129 | 163100 | 1677487105 | 4480 | 4480 | 4480 | 4480 | 0 |
| 128 | 20241129 | 163000 | 1677487105 | 4480 | 4480 | 4480 | 4480 | 0 |
| 129 | 20241129 | 162900 | 1677487105 | 4480 | 4480 | 4480 | 4480 | 0 |
| 130 | 20241129 | 162800 | 1677487105 | 4480 | 4480 | 4480 | 4480 | 0 |
| 131 | 20241129 | 162700 | 1677487105 | 4480 | 4480 | 4480 | 4480 | 0 |
| 132 | 20241129 | 162600 | 1677487105 | 4480 | 4480 | 4480 | 4480 | 0 |
| 133 | 20241129 | 162500 | 1677487105 | 4480 | 4480 | 4480 | 4480 | 0 |
| 134 | 20241129 | 162400 | 1677487105 | 4480 | 4480 | 4480 | 4480 | 0 |
| 135 | 20241129 | 162300 | 1677487105 | 4480 | 4480 | 4480 | 4480 | 0 |
| 136 | 20241129 | 162200 | 1677487105 | 4480 | 4480 | 4480 | 4480 | 0 |
| 137 | 20241129 | 162100 | 1677487105 | 4480 | 4480 | 4480 | 4480 | 0 |
| 138 | 20241129 | 162000 | 1677487105 | 4480 | 4480 | 4480 | 4480 | 0 |
| 139 | 20241129 | 161900 | 1677487105 | 4480 | 4480 | 4480 | 4480 | 0 |
| 140 | 20241129 | 161800 | 1677487105 | 4480 | 4480 | 4480 | 4480 | 0 |
| 141 | 20241129 | 161700 | 1677487105 | 4480 | 4480 | 4480 | 4480 | 0 |
| 142 | 20241129 | 161600 | 1677487105 | 4480 | 4480 | 4480 | 4480 | 0 |
| 143 | 20241129 | 161500 | 1677487105 | 4480 | 4480 | 4480 | 4480 | 0 |
| 144 | 20241129 | 161400 | 1677487105 | 4480 | 4480 | 4480 | 4480 | 0 |
| 145 | 20241129 | 161300 | 1677487105 | 4480 | 4480 | 4480 | 4480 | 0 |
| 146 | 20241129 | 161200 | 1677487105 | 4480 | 4480 | 4480 | 4480 | 0 |
| 147 | 20241129 | 161100 | 1677487105 | 4480 | 4480 | 4480 | 4480 | 0 |
| 148 | 20241129 | 161000 | 1677487105 | 4480 | 4480 | 4480 | 4480 | 0 |
| 149 | 20241129 | 160900 | 1677487105 | 4480 | 4480 | 4480 | 4480 | 0 |
| 150 | 20241129 | 160800 | 1677487105 | 4480 | 4480 | 4480 | 4480 | 0 |
| 151 | 20241129 | 160700 | 1677487105 | 4480 | 4480 | 4480 | 4480 | 0 |
| 152 | 20241129 | 160600 | 1677487105 | 4480 | 4480 | 4480 | 4480 | 11018 |
| 153 | 20241129 | 160500 | 1677487105 | 4480 | 4480 | 4480 | 4480 | 0 |
| 154 | 20241129 | 160400 | 1677487105 | 4480 | 4480 | 4480 | 4480 | 0 |
| 155 | 20241129 | 160300 | 1677487105 | 4480 | 4480 | 4480 | 4480 | 0 |
| 156 | 20241129 | 160200 | 1677487105 | 4480 | 4480 | 4480 | 4480 | 0 |
| 157 | 20241129 | 160100 | 1677487105 | 4480 | 4480 | 4480 | 4480 | 0 |
| 158 | 20241129 | 160000 | 1677487105 | 4480 | 4480 | 4480 | 4480 | 0 |
| 159 | 20241129 | 155900 | 1677487105 | 4480 | 4480 | 4480 | 4480 | 0 |
| 160 | 20241129 | 155800 | 1677487105 | 4480 | 4480 | 4480 | 4480 | 0 |
| 161 | 20241129 | 155700 | 1677487105 | 4480 | 4480 | 4480 | 4480 | 0 |
| 162 | 20241129 | 155600 | 1677487105 | 4480 | 4480 | 4480 | 4480 | 0 |
| 163 | 20241129 | 155500 | 1677487105 | 4480 | 4480 | 4480 | 4480 | 0 |
| 164 | 20241129 | 155400 | 1677487105 | 4480 | 4480 | 4480 | 4480 | 0 |
| 165 | 20241129 | 155300 | 1677487105 | 4480 | 4480 | 4480 | 4480 | 0 |
| 166 | 20241129 | 155200 | 1677487105 | 4480 | 4480 | 4480 | 4480 | 0 |
| 167 | 20241129 | 155100 | 1677487105 | 4480 | 4480 | 4480 | 4480 | 0 |
| 168 | 20241129 | 155000 | 1677487105 | 4480 | 4480 | 4480 | 4480 | 0 |
| 169 | 20241129 | 154900 | 1677487105 | 4480 | 4480 | 4480 | 4480 | 0 |
| 170 | 20241129 | 154800 | 1677487105 | 4480 | 4480 | 4480 | 4480 | 0 |
| 171 | 20241129 | 154700 | 1677487105 | 4480 | 4480 | 4480 | 4480 | 0 |
| 172 | 20241129 | 154600 | 1677487105 | 4480 | 4480 | 4480 | 4480 | 0 |
| 173 | 20241129 | 154500 | 1677487105 | 4480 | 4480 | 4480 | 4480 | 0 |
| 174 | 20241129 | 154400 | 1677487105 | 4480 | 4480 | 4480 | 4480 | 0 |
| 175 | 20241129 | 154300 | 1677487105 | 4480 | 4480 | 4480 | 4480 | 0 |
| 176 | 20241129 | 154200 | 1677487105 | 4480 | 4480 | 4480 | 4480 | 0 |
| 177 | 20241129 | 154100 | 1677487105 | 4480 | 4480 | 4480 | 4480 | 0 |
| 178 | 20241129 | 154000 | 1677487105 | 4480 | 4480 | 4480 | 4480 | 0 |
| 179 | 20241129 | 153900 | 1677487105 | 4480 | 4480 | 4480 | 4480 | 0 |
| 180 | 20241129 | 153800 | 1677487105 | 4480 | 4480 | 4480 | 4480 | 0 |
| 181 | 20241129 | 153700 | 1677487105 | 4480 | 4480 | 4480 | 4480 | 0 |
| 182 | 20241129 | 153600 | 1677487105 | 4480 | 4480 | 4480 | 4480 | 11018 |
| 183 | 20241129 | 153500 | 1677487105 | 4480 | 4480 | 4480 | 4480 | 0 |
| 184 | 20241129 | 153400 | 1677487105 | 4480 | 4480 | 4480 | 4480 | 0 |
| 185 | 20241129 | 153300 | 1677487105 | 4480 | 4480 | 4480 | 4480 | 0 |
| 186 | 20241129 | 153200 | 1677487105 | 4480 | 4480 | 4480 | 4480 | 0 |
| 187 | 20241129 | 153100 | 1677487105 | 4480 | 4480 | 4480 | 4480 | 0 |
| 188 | 20241129 | 153000 | 1677487105 | 4480 | 4480 | 4480 | 4480 | 11018 |
| 189 | 20241129 | 152900 | 1628126465 | 4460 | 4460 | 4460 | 4460 | 0 |
| 190 | 20241129 | 152800 | 1628126465 | 4460 | 4460 | 4460 | 4460 | 0 |
| 191 | 20241129 | 152700 | 1628126465 | 4460 | 4460 | 4460 | 4460 | 0 |
| 192 | 20241129 | 152600 | 1628126465 | 4460 | 4460 | 4460 | 4460 | 0 |
| 193 | 20241129 | 152500 | 1628126465 | 4460 | 4460 | 4460 | 4460 | 0 |
| 194 | 20241129 | 152400 | 1628126465 | 4460 | 4460 | 4460 | 4460 | 0 |
| 195 | 20241129 | 152300 | 1628126465 | 4460 | 4460 | 4460 | 4460 | 0 |
| 196 | 20241129 | 152200 | 1628126465 | 4460 | 4460 | 4460 | 4460 | 0 |
| 197 | 20241129 | 152100 | 1628126465 | 4460 | 4460 | 4460 | 4460 | 0 |
| 198 | 20241129 | 152000 | 1628126465 | 4460 | 4460 | 4460 | 4460 | 0 |
| 199 | 20241129 | 151900 | 1628126465 | 4460 | 4455 | 4465 | 4440 | 1192 |
| 200 | 20241129 | 151800 | 1622816955 | 4440 | 4410 | 4440 | 4410 | 1940 |
| 201 | 20241129 | 151700 | 1614248770 | 4410 | 4415 | 4415 | 4410 | 94 |
| 202 | 20241129 | 151600 | 1613834210 | 4420 | 4415 | 4420 | 4415 | 22 |
| 203 | 20241129 | 151500 | 1613737070 | 4405 | 4415 | 4415 | 4405 | 544 |
| 204 | 20241129 | 151400 | 1611339875 | 4420 | 4420 | 4420 | 4420 | 0 |
| 205 | 20241129 | 151300 | 1611339875 | 4420 | 4420 | 4420 | 4420 | 0 |
| 206 | 20241129 | 151200 | 1611339875 | 4420 | 4420 | 4420 | 4420 | 0 |
| 207 | 20241129 | 151100 | 1611339875 | 4420 | 4420 | 4420 | 4420 | 0 |
| 208 | 20241129 | 151000 | 1611339875 | 4420 | 4415 | 4420 | 4405 | 144 |
| 209 | 20241129 | 150900 | 1610705320 | 4420 | 4420 | 4420 | 4420 | 3 |
| 210 | 20241129 | 150800 | 1610692060 | 4430 | 4430 | 4430 | 4430 | 0 |
| 211 | 20241129 | 150700 | 1610692060 | 4430 | 4430 | 4430 | 4430 | 0 |
| 212 | 20241129 | 150600 | 1610692060 | 4430 | 4430 | 4430 | 4430 | 0 |
| 213 | 20241129 | 150500 | 1610692060 | 4430 | 4410 | 4430 | 4405 | 544 |
| 214 | 20241129 | 150400 | 1608292400 | 4420 | 4410 | 4420 | 4405 | 1282 |
| 215 | 20241129 | 150300 | 1602640355 | 4420 | 4420 | 4420 | 4420 | 13 |
| 216 | 20241129 | 150200 | 1602582895 | 4420 | 4420 | 4425 | 4420 | 44 |
| 217 | 20241129 | 150100 | 1602388405 | 4420 | 4425 | 4425 | 4405 | 4525 |
| 218 | 20241129 | 150000 | 1582442835 | 4430 | 4425 | 4430 | 4425 | 142 |
| 219 | 20241129 | 145900 | 1581814475 | 4430 | 4430 | 4430 | 4430 | 1 |
| 220 | 20241129 | 145800 | 1581810045 | 4430 | 4430 | 4430 | 4430 | 102 |
| 221 | 20241129 | 145700 | 1581358185 | 4430 | 4425 | 4430 | 4425 | 82 |
| 222 | 20241129 | 145600 | 1580995325 | 4430 | 4430 | 4430 | 4430 | 0 |
| 223 | 20241129 | 145500 | 1580995325 | 4430 | 4425 | 4430 | 4425 | 4 |
| 224 | 20241129 | 145400 | 1580977615 | 4430 | 4430 | 4430 | 4430 | 0 |
| 225 | 20241129 | 145300 | 1580977615 | 4430 | 4430 | 4430 | 4430 | 0 |
| 226 | 20241129 | 145200 | 1580977615 | 4430 | 4425 | 4430 | 4415 | 235 |
| 227 | 20241129 | 145100 | 1579937875 | 4425 | 4425 | 4425 | 4425 | 4 |
| 228 | 20241129 | 145000 | 1579920175 | 4430 | 4430 | 4430 | 4430 | 0 |
| 229 | 20241129 | 144900 | 1579920175 | 4430 | 4425 | 4430 | 4415 | 108 |
| 230 | 20241129 | 144800 | 1579443225 | 4430 | 4430 | 4430 | 4430 | 0 |
| 231 | 20241129 | 144700 | 1579443225 | 4430 | 4430 | 4430 | 4430 | 0 |
| 232 | 20241129 | 144600 | 1579443225 | 4430 | 4430 | 4430 | 4430 | 0 |
| 233 | 20241129 | 144500 | 1579443225 | 4430 | 4430 | 4430 | 4430 | 8 |
| 234 | 20241129 | 144400 | 1579407785 | 4435 | 4435 | 4450 | 4435 | 138 |
| 235 | 20241129 | 144300 | 1578795240 | 4430 | 4425 | 4435 | 4425 | 66 |
| 236 | 20241129 | 144200 | 1578502905 | 4420 | 4410 | 4420 | 4410 | 323 |
| 237 | 20241129 | 144100 | 1577076800 | 4415 | 4415 | 4415 | 4415 | 1 |
| 238 | 20241129 | 144000 | 1577072385 | 4420 | 4420 | 4420 | 4420 | 3 |
| 239 | 20241129 | 143900 | 1577059125 | 4425 | 4405 | 4425 | 4405 | 1233 |
| 240 | 20241129 | 143800 | 1571621625 | 4405 | 4385 | 4405 | 4380 | 4778 |
| 241 | 20241129 | 143700 | 1550634580 | 4385 | 4425 | 4425 | 4385 | 3751 |
| 242 | 20241129 | 143600 | 1534127930 | 4430 | 4430 | 4435 | 4415 | 2326 |
| 243 | 20241129 | 143500 | 1523842660 | 4430 | 4430 | 4430 | 4430 | 0 |
| 244 | 20241129 | 143400 | 1523842660 | 4430 | 4430 | 4430 | 4430 | 3 |
| 245 | 20241129 | 143300 | 1523829370 | 4435 | 4435 | 4435 | 4435 | 0 |
| 246 | 20241129 | 143200 | 1523829370 | 4435 | 4440 | 4440 | 4435 | 4 |
| 247 | 20241129 | 143100 | 1523811620 | 4440 | 4440 | 4450 | 4430 | 722 |
| 248 | 20241129 | 143000 | 1520612780 | 4450 | 4450 | 4450 | 4420 | 5643 |
| 249 | 20241129 | 142900 | 1495596885 | 4455 | 4455 | 4455 | 4455 | 10 |
| 250 | 20241129 | 142800 | 1495552335 | 4455 | 4455 | 4455 | 4455 | 9 |
| 251 | 20241129 | 142700 | 1495512240 | 4460 | 4450 | 4460 | 4450 | 7 |
| 252 | 20241129 | 142600 | 1495481055 | 4460 | 4455 | 4460 | 4435 | 1682 |
| 253 | 20241129 | 142500 | 1488003845 | 4460 | 4460 | 4460 | 4460 | 0 |
| 254 | 20241129 | 142400 | 1488003845 | 4460 | 4460 | 4460 | 4460 | 0 |
| 255 | 20241129 | 142300 | 1488003845 | 4460 | 4460 | 4460 | 4460 | 0 |
| 256 | 20241129 | 142200 | 1488003845 | 4460 | 4460 | 4460 | 4455 | 25 |
| 257 | 20241129 | 142100 | 1487892350 | 4460 | 4455 | 4460 | 4455 | 714 |
| 258 | 20241129 | 142000 | 1484707990 | 4455 | 4455 | 4455 | 4455 | 25 |
| 259 | 20241129 | 141900 | 1484596615 | 4460 | 4460 | 4460 | 4455 | 7 |
| 260 | 20241129 | 141800 | 1484565405 | 4465 | 4465 | 4465 | 4465 | 2 |
| 261 | 20241129 | 141700 | 1484556475 | 4465 | 4465 | 4465 | 4465 | 0 |
| 262 | 20241129 | 141600 | 1484556475 | 4465 | 4465 | 4465 | 4465 | 0 |
| 263 | 20241129 | 141500 | 1484556475 | 4465 | 4465 | 4465 | 4465 | 0 |
| 264 | 20241129 | 141400 | 1484556475 | 4465 | 4465 | 4465 | 4465 | 0 |
| 265 | 20241129 | 141300 | 1484556475 | 4465 | 4465 | 4465 | 4465 | 197 |
| 266 | 20241129 | 141200 | 1483676870 | 4465 | 4465 | 4465 | 4465 | 0 |
| 267 | 20241129 | 141100 | 1483676870 | 4465 | 4465 | 4465 | 4465 | 30 |
| 268 | 20241129 | 141000 | 1483542920 | 4465 | 4465 | 4465 | 4465 | 0 |
| 269 | 20241129 | 140900 | 1483542920 | 4465 | 4465 | 4465 | 4465 | 4 |
| 270 | 20241129 | 140800 | 1483525060 | 4460 | 4460 | 4460 | 4460 | 199 |
| 271 | 20241129 | 140700 | 1482637520 | 4460 | 4460 | 4460 | 4460 | 0 |
| 272 | 20241129 | 140600 | 1482637520 | 4460 | 4460 | 4460 | 4455 | 10 |
| 273 | 20241129 | 140500 | 1482592930 | 4465 | 4465 | 4465 | 4465 | 2 |
| 274 | 20241129 | 140400 | 1482584000 | 4465 | 4460 | 4465 | 4455 | 18 |
| 275 | 20241129 | 140300 | 1482503715 | 4465 | 4445 | 4465 | 4445 | 121 |
| 276 | 20241129 | 140200 | 1481965785 | 4440 | 4440 | 4440 | 4430 | 8634 |
| 277 | 20241129 | 140100 | 1443702805 | 4445 | 4445 | 4445 | 4445 | 0 |
| 278 | 20241129 | 140000 | 1443702805 | 4445 | 4435 | 4445 | 4435 | 341 |
| 279 | 20241129 | 135900 | 1442188760 | 4440 | 4440 | 4440 | 4440 | 0 |
| 280 | 20241129 | 135800 | 1442188760 | 4440 | 4440 | 4440 | 4440 | 8 |
| 281 | 20241129 | 135700 | 1442153240 | 4445 | 4445 | 4445 | 4445 | 105 |
| 282 | 20241129 | 135600 | 1441686515 | 4440 | 4430 | 4440 | 4430 | 1229 |
| 283 | 20241129 | 135500 | 1436237750 | 4435 | 4435 | 4435 | 4435 | 2 |
| 284 | 20241129 | 135400 | 1436228880 | 4435 | 4435 | 4435 | 4420 | 1193 |
| 285 | 20241129 | 135300 | 1430950880 | 4435 | 4435 | 4435 | 4430 | 127 |
| 286 | 20241129 | 135200 | 1430388170 | 4435 | 4445 | 4445 | 4425 | 2168 |
| 287 | 20241129 | 135100 | 1420793195 | 4440 | 4465 | 4465 | 4440 | 3956 |
| 288 | 20241129 | 135000 | 1403200960 | 4470 | 4470 | 4470 | 4470 | 102 |
| 289 | 20241129 | 134900 | 1402745020 | 4470 | 4470 | 4470 | 4470 | 0 |
| 290 | 20241129 | 134800 | 1402745020 | 4470 | 4470 | 4470 | 4470 | 2 |
| 291 | 20241129 | 134700 | 1402736080 | 4465 | 4465 | 4465 | 4465 | 1 |
| 292 | 20241129 | 134600 | 1402731615 | 4470 | 4470 | 4470 | 4470 | 0 |
| 293 | 20241129 | 134500 | 1402731615 | 4470 | 4470 | 4470 | 4470 | 2 |
| 294 | 20241129 | 134400 | 1402722675 | 4470 | 4470 | 4470 | 4470 | 0 |
| 295 | 20241129 | 134300 | 1402722675 | 4470 | 4470 | 4470 | 4470 | 0 |
| 296 | 20241129 | 134200 | 1402722675 | 4470 | 4470 | 4470 | 4470 | 20 |
| 297 | 20241129 | 134100 | 1402633275 | 4470 | 4460 | 4470 | 4460 | 46 |
| 298 | 20241129 | 134000 | 1402428030 | 4460 | 4450 | 4470 | 4450 | 19 |
| 299 | 20241129 | 133900 | 1402343275 | 4450 | 4465 | 4470 | 4450 | 1598 |
| 300 | 20241129 | 133800 | 1395227245 | 4470 | 4465 | 4470 | 4455 | 612 |
| 301 | 20241129 | 133700 | 1392500660 | 4460 | 4460 | 4460 | 4460 | 26 |
| 302 | 20241129 | 133600 | 1392384700 | 4465 | 4465 | 4465 | 4465 | 0 |
| 303 | 20241129 | 133500 | 1392384700 | 4465 | 4465 | 4465 | 4465 | 211 |
| 304 | 20241129 | 133400 | 1391442585 | 4460 | 4460 | 4460 | 4460 | 292 |
| 305 | 20241129 | 133300 | 1390140265 | 4465 | 4470 | 4470 | 4460 | 31 |
| 306 | 20241129 | 133200 | 1390001850 | 4470 | 4470 | 4470 | 4470 | 0 |
| 307 | 20241129 | 133100 | 1390001850 | 4470 | 4470 | 4470 | 4470 | 2 |
| 308 | 20241129 | 133000 | 1389992910 | 4470 | 4470 | 4470 | 4470 | 1 |
| 309 | 20241129 | 132900 | 1389988440 | 4470 | 4470 | 4470 | 4470 | 2 |
| 310 | 20241129 | 132800 | 1389979500 | 4470 | 4470 | 4470 | 4470 | 0 |
| 311 | 20241129 | 132700 | 1389979500 | 4470 | 4465 | 4470 | 4460 | 372 |
| 312 | 20241129 | 132600 | 1388320170 | 4470 | 4470 | 4470 | 4470 | 0 |
| 313 | 20241129 | 132500 | 1388320170 | 4470 | 4470 | 4470 | 4470 | 0 |
| 314 | 20241129 | 132400 | 1388320170 | 4470 | 4465 | 4470 | 4465 | 86 |
| 315 | 20241129 | 132300 | 1387935770 | 4470 | 4465 | 4470 | 4455 | 981 |
| 316 | 20241129 | 132200 | 1383565125 | 4470 | 4470 | 4470 | 4470 | 0 |
| 317 | 20241129 | 132100 | 1383565125 | 4470 | 4470 | 4470 | 4470 | 4 |
| 318 | 20241129 | 132000 | 1383547245 | 4470 | 4470 | 4470 | 4470 | 50 |
| 319 | 20241129 | 131900 | 1383323745 | 4470 | 4470 | 4470 | 4470 | 0 |
| 320 | 20241129 | 131800 | 1383323745 | 4470 | 4470 | 4470 | 4470 | 104 |
| 321 | 20241129 | 131700 | 1382858865 | 4470 | 4470 | 4470 | 4470 | 0 |
| 322 | 20241129 | 131600 | 1382858865 | 4470 | 4465 | 4470 | 4465 | 7 |
| 323 | 20241129 | 131500 | 1382827590 | 4465 | 4450 | 4465 | 4450 | 1147 |
| 324 | 20241129 | 131400 | 1377722565 | 4450 | 4445 | 4450 | 4435 | 879 |
| 325 | 20241129 | 131300 | 1373823845 | 4450 | 4450 | 4450 | 4450 | 0 |
| 326 | 20241129 | 131200 | 1373823845 | 4450 | 4450 | 4450 | 4450 | 0 |
| 327 | 20241129 | 131100 | 1373823845 | 4450 | 4450 | 4450 | 4450 | 0 |
| 328 | 20241129 | 131000 | 1373823845 | 4450 | 4450 | 4450 | 4450 | 0 |
| 329 | 20241129 | 130900 | 1373823845 | 4450 | 4450 | 4450 | 4450 | 2 |
| 330 | 20241129 | 130800 | 1373814945 | 4450 | 4450 | 4450 | 4450 | 0 |
| 331 | 20241129 | 130700 | 1373814945 | 4450 | 4450 | 4450 | 4450 | 30 |
| 332 | 20241129 | 130600 | 1373681445 | 4450 | 4445 | 4450 | 4445 | 52 |
| 333 | 20241129 | 130500 | 1373450235 | 4445 | 4450 | 4460 | 4445 | 35 |
| 334 | 20241129 | 130400 | 1373294475 | 4440 | 4440 | 4440 | 4440 | 2 |
| 335 | 20241129 | 130300 | 1373285595 | 4435 | 4430 | 4435 | 4430 | 1583 |
| 336 | 20241129 | 130200 | 1366268160 | 4435 | 4460 | 4460 | 4430 | 3354 |
| 337 | 20241129 | 130100 | 1351361165 | 4465 | 4460 | 4465 | 4460 | 68 |
| 338 | 20241129 | 130000 | 1351057790 | 4460 | 4455 | 4460 | 4455 | 92 |
| 339 | 20241129 | 125900 | 1350647910 | 4455 | 4450 | 4455 | 4450 | 211 |
| 340 | 20241129 | 125800 | 1349708830 | 4450 | 4450 | 4450 | 4450 | 69 |
| 341 | 20241129 | 125700 | 1349401780 | 4455 | 4455 | 4455 | 4455 | 17 |
| 342 | 20241129 | 125600 | 1349326045 | 4455 | 4450 | 4455 | 4435 | 1051 |
| 343 | 20241129 | 125500 | 1344659075 | 4455 | 4455 | 4455 | 4455 | 0 |
| 344 | 20241129 | 125400 | 1344659075 | 4455 | 4455 | 4460 | 4440 | 4329 |
| 345 | 20241129 | 125300 | 1325416900 | 4460 | 4455 | 4465 | 4455 | 227 |
| 346 | 20241129 | 125200 | 1324405545 | 4460 | 4470 | 4470 | 4460 | 704 |
| 347 | 20241129 | 125100 | 1321262190 | 4475 | 4475 | 4475 | 4475 | 0 |
| 348 | 20241129 | 125000 | 1321262190 | 4475 | 4470 | 4475 | 4470 | 473 |
| 349 | 20241129 | 124900 | 1319145525 | 4470 | 4470 | 4475 | 4465 | 163 |
| 350 | 20241129 | 124800 | 1318417430 | 4470 | 4470 | 4470 | 4470 | 100 |
| 351 | 20241129 | 124700 | 1317970430 | 4470 | 4470 | 4470 | 4470 | 0 |
| 352 | 20241129 | 124600 | 1317970430 | 4470 | 4470 | 4470 | 4470 | 4 |
| 353 | 20241129 | 124500 | 1317952550 | 4465 | 4475 | 4475 | 4465 | 75 |
| 354 | 20241129 | 124400 | 1317617325 | 4475 | 4470 | 4475 | 4470 | 113 |
| 355 | 20241129 | 124300 | 1317112205 | 4475 | 4470 | 4475 | 4470 | 49 |
| 356 | 20241129 | 124200 | 1316893165 | 4475 | 4475 | 4475 | 4475 | 0 |
| 357 | 20241129 | 124100 | 1316893165 | 4475 | 4475 | 4475 | 4475 | 0 |
| 358 | 20241129 | 124000 | 1316893165 | 4475 | 4475 | 4475 | 4475 | 0 |
| 359 | 20241129 | 123900 | 1316893165 | 4475 | 4475 | 4475 | 4475 | 0 |
| 360 | 20241129 | 123800 | 1316893165 | 4475 | 4475 | 4475 | 4475 | 217 |
| 361 | 20241129 | 123700 | 1315922090 | 4475 | 4475 | 4475 | 4475 | 0 |
| 362 | 20241129 | 123600 | 1315922090 | 4475 | 4470 | 4475 | 4460 | 204 |
| 363 | 20241129 | 123500 | 1315011920 | 4475 | 4475 | 4475 | 4475 | 2 |
| 364 | 20241129 | 123400 | 1315002970 | 4470 | 4475 | 4475 | 4470 | 18 |
| 365 | 20241129 | 123300 | 1314922445 | 4480 | 4475 | 4480 | 4465 | 220 |
| 366 | 20241129 | 123200 | 1313940025 | 4480 | 4480 | 4480 | 4480 | 0 |
| 367 | 20241129 | 123100 | 1313940025 | 4480 | 4480 | 4480 | 4480 | 0 |
| 368 | 20241129 | 123000 | 1313940025 | 4480 | 4475 | 4480 | 4475 | 4 |
| 369 | 20241129 | 122900 | 1313922115 | 4480 | 4455 | 4480 | 4455 | 1003 |
| 370 | 20241129 | 122800 | 1309449145 | 4455 | 4455 | 4460 | 4445 | 917 |
| 371 | 20241129 | 122700 | 1305370850 | 4460 | 4460 | 4460 | 4460 | 0 |
| 372 | 20241129 | 122600 | 1305370850 | 4460 | 4460 | 4460 | 4460 | 0 |
| 373 | 20241129 | 122500 | 1305370850 | 4460 | 4460 | 4460 | 4460 | 0 |
| 374 | 20241129 | 122400 | 1305370850 | 4460 | 4460 | 4460 | 4460 | 0 |
| 375 | 20241129 | 122300 | 1305370850 | 4460 | 4460 | 4460 | 4460 | 2 |
| 376 | 20241129 | 122200 | 1305361930 | 4460 | 4460 | 4460 | 4460 | 0 |
| 377 | 20241129 | 122100 | 1305361930 | 4460 | 4455 | 4460 | 4455 | 209 |
| 378 | 20241129 | 122000 | 1304430330 | 4455 | 4455 | 4455 | 4455 | 0 |
| 379 | 20241129 | 121900 | 1304430330 | 4455 | 4455 | 4455 | 4455 | 0 |
| 380 | 20241129 | 121800 | 1304430330 | 4455 | 4455 | 4455 | 4455 | 0 |
| 381 | 20241129 | 121700 | 1304430330 | 4455 | 4455 | 4455 | 4455 | 206 |
| 382 | 20241129 | 121600 | 1303512600 | 4455 | 4455 | 4455 | 4455 | 0 |
| 383 | 20241129 | 121500 | 1303512600 | 4455 | 4460 | 4460 | 4455 | 224 |
| 384 | 20241129 | 121400 | 1302514620 | 4460 | 4455 | 4460 | 4455 | 243 |
| 385 | 20241129 | 121300 | 1301432045 | 4455 | 4455 | 4455 | 4455 | 0 |
| 386 | 20241129 | 121200 | 1301432045 | 4455 | 4455 | 4455 | 4455 | 0 |
| 387 | 20241129 | 121100 | 1301432045 | 4455 | 4455 | 4455 | 4455 | 0 |
| 388 | 20241129 | 121000 | 1301432045 | 4455 | 4455 | 4455 | 4455 | 113 |
| 389 | 20241129 | 120900 | 1300928630 | 4455 | 4450 | 4455 | 4450 | 239 |
| 390 | 20241129 | 120800 | 1299865040 | 4455 | 4455 | 4455 | 4455 | 8 |
| 391 | 20241129 | 120700 | 1299829400 | 4455 | 4455 | 4455 | 4455 | 4 |
| 392 | 20241129 | 120600 | 1299811580 | 4455 | 4465 | 4465 | 4455 | 1080 |
| 393 | 20241129 | 120500 | 1294999995 | 4470 | 4470 | 4470 | 4470 | 0 |
| 394 | 20241129 | 120400 | 1294999995 | 4470 | 4465 | 4470 | 4465 | 866 |
| 395 | 20241129 | 120300 | 1291129395 | 4465 | 4465 | 4465 | 4465 | 0 |
| 396 | 20241129 | 120200 | 1291129395 | 4465 | 4460 | 4465 | 4460 | 5 |
| 397 | 20241129 | 120100 | 1291107075 | 4465 | 4465 | 4465 | 4465 | 0 |
| 398 | 20241129 | 120000 | 1291107075 | 4465 | 4465 | 4465 | 4465 | 2 |
| 399 | 20241129 | 115900 | 1291098145 | 4465 | 4465 | 4465 | 4465 | 2 |
| 400 | 20241129 | 115800 | 1291089215 | 4465 | 4465 | 4465 | 4465 | 86 |
| 401 | 20241129 | 115700 | 1290705225 | 4465 | 4465 | 4480 | 4455 | 2464 |
| 402 | 20241129 | 115600 | 1279723510 | 4470 | 4485 | 4485 | 4465 | 2256 |
| 403 | 20241129 | 115500 | 1269647375 | 4485 | 4485 | 4485 | 4485 | 909 |
| 404 | 20241129 | 115400 | 1265570510 | 4485 | 4485 | 4485 | 4475 | 32 |
| 405 | 20241129 | 115300 | 1265427085 | 4485 | 4485 | 4485 | 4485 | 6 |
| 406 | 20241129 | 115200 | 1265400175 | 4485 | 4470 | 4485 | 4470 | 741 |
| 407 | 20241129 | 115100 | 1262078070 | 4470 | 4470 | 4475 | 4460 | 169 |
| 408 | 20241129 | 115000 | 1261324160 | 4475 | 4470 | 4475 | 4470 | 7 |
| 409 | 20241129 | 114900 | 1261292850 | 4475 | 4475 | 4475 | 4475 | 4 |
| 410 | 20241129 | 114800 | 1261274950 | 4470 | 4470 | 4470 | 4470 | 612 |
| 411 | 20241129 | 114700 | 1258539310 | 4470 | 4475 | 4485 | 4470 | 1879 |
| 412 | 20241129 | 114600 | 1250122070 | 4475 | 4450 | 4475 | 4450 | 1926 |
| 413 | 20241129 | 114500 | 1241544695 | 4450 | 4450 | 4450 | 4450 | 2 |
| 414 | 20241129 | 114400 | 1241535795 | 4450 | 4445 | 4450 | 4445 | 32 |
| 415 | 20241129 | 114300 | 1241393405 | 4445 | 4450 | 4460 | 4440 | 1241 |
| 416 | 20241129 | 114200 | 1235883050 | 4460 | 4460 | 4480 | 4450 | 1104 |
| 417 | 20241129 | 114100 | 1230961830 | 4465 | 4480 | 4480 | 4465 | 429 |
| 418 | 20241129 | 114000 | 1229041655 | 4485 | 4465 | 4485 | 4465 | 172 |
| 419 | 20241129 | 113900 | 1228273525 | 4465 | 4435 | 4465 | 4435 | 537 |
| 420 | 20241129 | 113800 | 1225879570 | 4430 | 4430 | 4430 | 4425 | 2897 |
| 421 | 20241129 | 113700 | 1213049865 | 4435 | 4435 | 4435 | 4430 | 278 |
| 422 | 20241129 | 113600 | 1211818185 | 4435 | 4435 | 4435 | 4430 | 590 |
| 423 | 20241129 | 113500 | 1209204395 | 4435 | 4430 | 4435 | 4430 | 134 |
| 424 | 20241129 | 113400 | 1208610605 | 4435 | 4435 | 4435 | 4430 | 175 |
| 425 | 20241129 | 113300 | 1207834550 | 4435 | 4435 | 4435 | 4435 | 225 |
| 426 | 20241129 | 113200 | 1206836675 | 4435 | 4435 | 4435 | 4435 | 0 |
| 427 | 20241129 | 113100 | 1206836675 | 4435 | 4435 | 4435 | 4435 | 0 |
| 428 | 20241129 | 113000 | 1206836675 | 4435 | 4430 | 4435 | 4430 | 76 |
| 429 | 20241129 | 112900 | 1206499975 | 4435 | 4435 | 4435 | 4430 | 678 |
| 430 | 20241129 | 112800 | 1203494005 | 4435 | 4435 | 4440 | 4430 | 4002 |
| 431 | 20241129 | 112700 | 1185758020 | 4440 | 4440 | 4440 | 4435 | 925 |
| 432 | 20241129 | 112600 | 1181651575 | 4445 | 4440 | 4445 | 4435 | 1664 |
| 433 | 20241129 | 112500 | 1174266140 | 4445 | 4435 | 4445 | 4435 | 967 |
| 434 | 20241129 | 112400 | 1169973385 | 4435 | 4460 | 4465 | 4425 | 6205 |
| 435 | 20241129 | 112300 | 1142439670 | 4465 | 4470 | 4470 | 4465 | 372 |
| 436 | 20241129 | 112200 | 1140778650 | 4470 | 4470 | 4480 | 4470 | 2216 |
| 437 | 20241129 | 112100 | 1130862330 | 4470 | 4485 | 4485 | 4465 | 27 |
| 438 | 20241129 | 112000 | 1130741590 | 4480 | 4500 | 4520 | 4475 | 8132 |
| 439 | 20241129 | 111900 | 1094210695 | 4500 | 4460 | 4500 | 4435 | 9743 |
| 440 | 20241129 | 111800 | 1050762675 | 4460 | 4515 | 4515 | 4430 | 19026 |
| 441 | 20241129 | 111700 | 966054375 | 4515 | 4460 | 4560 | 4455 | 17431 |
| 442 | 20241129 | 111600 | 887255075 | 4495 | 4495 | 4495 | 4495 | 0 |
| 443 | 20241129 | 111500 | 887255075 | 4495 | 4495 | 4495 | 4495 | 2 |
| 444 | 20241129 | 111400 | 887246085 | 4470 | 4460 | 4495 | 4460 | 15 |
| 445 | 20241129 | 111300 | 887179045 | 4460 | 4465 | 4475 | 4460 | 8 |
| 446 | 20241129 | 111200 | 887143330 | 4495 | 4460 | 4495 | 4460 | 6 |
| 447 | 20241129 | 111100 | 887116475 | 4465 | 4460 | 4465 | 4460 | 203 |
| 448 | 20241129 | 111000 | 886210695 | 4460 | 4460 | 4460 | 4460 | 60 |
| 449 | 20241129 | 110900 | 885943095 | 4460 | 4455 | 4460 | 4455 | 5 |
| 450 | 20241129 | 110800 | 885920800 | 4465 | 4480 | 4510 | 4465 | 2042 |
| 451 | 20241129 | 110700 | 876789980 | 4485 | 4490 | 4490 | 4480 | 6 |
| 452 | 20241129 | 110600 | 876763055 | 4480 | 4450 | 4530 | 4450 | 5090 |
| 453 | 20241129 | 110500 | 853941185 | 4445 | 4450 | 4450 | 4445 | 3 |
| 454 | 20241129 | 110400 | 853927840 | 4450 | 4435 | 4450 | 4435 | 2104 |
| 455 | 20241129 | 110300 | 844596425 | 4440 | 4440 | 4440 | 4440 | 11 |
| 456 | 20241129 | 110200 | 844547585 | 4440 | 4445 | 4445 | 4435 | 223 |
| 457 | 20241129 | 110100 | 843557650 | 4450 | 4480 | 4480 | 4450 | 5107 |
| 458 | 20241129 | 110000 | 820748880 | 4485 | 4485 | 4485 | 4485 | 0 |
| 459 | 20241129 | 105900 | 820748880 | 4485 | 4480 | 4485 | 4480 | 107 |
| 460 | 20241129 | 105800 | 820269510 | 4480 | 4475 | 4480 | 4475 | 4 |
| 461 | 20241129 | 105700 | 820251600 | 4475 | 4460 | 4530 | 4460 | 4173 |
| 462 | 20241129 | 105600 | 801560705 | 4460 | 4470 | 4500 | 4460 | 3728 |
| 463 | 20241129 | 105500 | 784899370 | 4500 | 4480 | 4530 | 4460 | 982 |
| 464 | 20241129 | 105400 | 780487795 | 4455 | 4435 | 4455 | 4435 | 2826 |
| 465 | 20241129 | 105300 | 767938860 | 4435 | 4430 | 4435 | 4430 | 33 |
| 466 | 20241129 | 105200 | 767792565 | 4435 | 4450 | 4450 | 4435 | 3351 |
| 467 | 20241129 | 105100 | 752897415 | 4455 | 4455 | 4455 | 4455 | 5 |
| 468 | 20241129 | 105000 | 752875140 | 4455 | 4455 | 4455 | 4455 | 0 |
| 469 | 20241129 | 104900 | 752875140 | 4455 | 4460 | 4460 | 4455 | 2045 |
| 470 | 20241129 | 104800 | 743761395 | 4460 | 4465 | 4465 | 4460 | 137 |
| 471 | 20241129 | 104700 | 743150225 | 4465 | 4460 | 4465 | 4460 | 709 |
| 472 | 20241129 | 104600 | 739988080 | 4470 | 4465 | 4470 | 4460 | 2100 |
| 473 | 20241129 | 104500 | 730620145 | 4465 | 4465 | 4470 | 4460 | 2106 |
| 474 | 20241129 | 104400 | 721215950 | 4470 | 4460 | 4475 | 4460 | 2642 |
| 475 | 20241129 | 104300 | 709413145 | 4465 | 4465 | 4465 | 4460 | 1551 |
| 476 | 20241129 | 104200 | 702495660 | 4470 | 4485 | 4485 | 4470 | 979 |
| 477 | 20241129 | 104100 | 698116895 | 4490 | 4495 | 4495 | 4490 | 112 |
| 478 | 20241129 | 104000 | 697614010 | 4495 | 4490 | 4495 | 4490 | 920 |
| 479 | 20241129 | 103900 | 693483065 | 4490 | 4500 | 4500 | 4490 | 2947 |
| 480 | 20241129 | 103800 | 680250290 | 4495 | 4500 | 4500 | 4495 | 745 |
| 481 | 20241129 | 103700 | 676900390 | 4505 | 4515 | 4515 | 4505 | 1078 |
| 482 | 20241129 | 103600 | 672034365 | 4535 | 4540 | 4540 | 4515 | 1858 |
| 483 | 20241129 | 103500 | 663640920 | 4520 | 4500 | 4535 | 4500 | 5409 |
| 484 | 20241129 | 103400 | 639188290 | 4500 | 4500 | 4500 | 4500 | 10 |
| 485 | 20241129 | 103300 | 639143290 | 4500 | 4520 | 4520 | 4500 | 1922 |
| 486 | 20241129 | 103200 | 630466330 | 4535 | 4535 | 4535 | 4520 | 1240 |
| 487 | 20241129 | 103100 | 624843200 | 4535 | 4525 | 4535 | 4525 | 502 |
| 488 | 20241129 | 103000 | 622568895 | 4530 | 4510 | 4530 | 4500 | 2159 |
| 489 | 20241129 | 102900 | 612824525 | 4510 | 4510 | 4510 | 4480 | 4115 |
| 490 | 20241129 | 102800 | 594344595 | 4505 | 4515 | 4515 | 4505 | 1453 |
| 491 | 20241129 | 102700 | 587786390 | 4520 | 4520 | 4530 | 4515 | 3414 |
| 492 | 20241129 | 102600 | 572348850 | 4515 | 4525 | 4525 | 4515 | 861 |
| 493 | 20241129 | 102500 | 568455775 | 4525 | 4570 | 4570 | 4520 | 1079 |
| 494 | 20241129 | 102400 | 563569955 | 4570 | 4565 | 4570 | 4550 | 2019 |
| 495 | 20241129 | 102300 | 554378420 | 4555 | 4540 | 4555 | 4520 | 4555 |
| 496 | 20241129 | 102200 | 533716120 | 4540 | 4515 | 4540 | 4505 | 3603 |
| 497 | 20241129 | 102100 | 517456015 | 4525 | 4560 | 4560 | 4510 | 3394 |
| 498 | 20241129 | 102000 | 502084220 | 4545 | 4580 | 4580 | 4530 | 9186 |
| 499 | 20241129 | 101900 | 460169625 | 4575 | 4645 | 4645 | 4550 | 10546 |
| 500 | 20241129 | 101800 | 411820190 | 4665 | 4530 | 4720 | 4490 | 33234 |
| 501 | 20241129 | 101700 | 258411235 | 4565 | 4440 | 4570 | 4440 | 17843 |
| 502 | 20241129 | 101600 | 177896615 | 4435 | 4435 | 4435 | 4435 | 121 |
| 503 | 20241129 | 101500 | 177359980 | 4430 | 4430 | 4430 | 4430 | 0 |
| 504 | 20241129 | 101400 | 177359980 | 4430 | 4430 | 4430 | 4430 | 0 |
| 505 | 20241129 | 101300 | 177359980 | 4430 | 4430 | 4430 | 4430 | 0 |
| 506 | 20241129 | 101200 | 177359980 | 4430 | 4420 | 4430 | 4420 | 1204 |
| 507 | 20241129 | 101100 | 172026695 | 4420 | 4430 | 4430 | 4420 | 1819 |
| 508 | 20241129 | 101000 | 163977545 | 4445 | 4445 | 4445 | 4445 | 2749 |
| 509 | 20241129 | 100900 | 151758240 | 4435 | 4460 | 4465 | 4430 | 6794 |
| 510 | 20241129 | 100800 | 121618930 | 4460 | 4470 | 4470 | 4460 | 144 |
| 511 | 20241129 | 100700 | 120976680 | 4470 | 4470 | 4470 | 4470 | 2 |
| 512 | 20241129 | 100600 | 120967740 | 4475 | 4475 | 4500 | 4475 | 109 |
| 513 | 20241129 | 100500 | 120477515 | 4500 | 4470 | 4500 | 4470 | 100 |
| 514 | 20241129 | 100400 | 120027925 | 4470 | 4460 | 4500 | 4460 | 3910 |
| 515 | 20241129 | 100300 | 102438455 | 4460 | 4455 | 4465 | 4455 | 252 |
| 516 | 20241129 | 100200 | 101313810 | 4450 | 4445 | 4490 | 4445 | 819 |
| 517 | 20241129 | 100100 | 97659585 | 4445 | 4445 | 4445 | 4445 | 203 |
| 518 | 20241129 | 100000 | 96757250 | 4445 | 4445 | 4445 | 4445 | 1 |
| 519 | 20241129 | 095900 | 96752805 | 4445 | 4440 | 4495 | 4440 | 3660 |
| 520 | 20241129 | 095800 | 80436290 | 4440 | 4430 | 4465 | 4415 | 1980 |
| 521 | 20241129 | 095700 | 71608075 | 4430 | 4410 | 4465 | 4410 | 1330 |
| 522 | 20241129 | 095600 | 65679675 | 4410 | 4410 | 4440 | 4410 | 98 |
| 523 | 20241129 | 095500 | 65247120 | 4405 | 4425 | 4425 | 4405 | 28 |
| 524 | 20241129 | 095400 | 65123525 | 4425 | 4425 | 4450 | 4425 | 1251 |
| 525 | 20241129 | 095300 | 59565715 | 4425 | 4425 | 4425 | 4425 | 0 |
| 526 | 20241129 | 095200 | 59565715 | 4425 | 4425 | 4425 | 4425 | 0 |
| 527 | 20241129 | 095100 | 59565715 | 4425 | 4425 | 4425 | 4425 | 4 |
| 528 | 20241129 | 095000 | 59548015 | 4430 | 4430 | 4430 | 4430 | 0 |
| 529 | 20241129 | 094900 | 59548015 | 4430 | 4415 | 4440 | 4415 | 21 |
| 530 | 20241129 | 094800 | 59455040 | 4415 | 4415 | 4440 | 4410 | 1708 |
| 531 | 20241129 | 094700 | 51891180 | 4420 | 4420 | 4420 | 4420 | 0 |
| 532 | 20241129 | 094600 | 51891180 | 4420 | 4420 | 4420 | 4415 | 21 |
| 533 | 20241129 | 094500 | 51798375 | 4440 | 4410 | 4440 | 4410 | 1013 |
| 534 | 20241129 | 094400 | 47325875 | 4415 | 4405 | 4415 | 4405 | 28 |
| 535 | 20241129 | 094300 | 47202310 | 4400 | 4390 | 4400 | 4390 | 1960 |
| 536 | 20241129 | 094200 | 38578365 | 4390 | 4400 | 4415 | 4390 | 1815 |
| 537 | 20241129 | 094100 | 30588740 | 4400 | 4380 | 4400 | 4380 | 2355 |
| 538 | 20241129 | 094000 | 20250810 | 4380 | 4380 | 4380 | 4380 | 1 |
| 539 | 20241129 | 093900 | 20246430 | 4380 | 4380 | 4380 | 4380 | 38 |
| 540 | 20241129 | 093800 | 20079990 | 4380 | 4380 | 4380 | 4380 | 20 |
| 541 | 20241129 | 093700 | 19992390 | 4385 | 4385 | 4385 | 4385 | 0 |
| 542 | 20241129 | 093600 | 19992390 | 4385 | 4385 | 4385 | 4385 | 8 |
| 543 | 20241129 | 093500 | 19957310 | 4385 | 4385 | 4385 | 4385 | 3 |
| 544 | 20241129 | 093400 | 19944155 | 4385 | 4385 | 4385 | 4385 | 0 |
| 545 | 20241129 | 093300 | 19944155 | 4385 | 4385 | 4385 | 4385 | 0 |
| 546 | 20241129 | 093200 | 19944155 | 4385 | 4380 | 4385 | 4380 | 6 |
| 547 | 20241129 | 093100 | 19917865 | 4375 | 4375 | 4375 | 4375 | 0 |
| 548 | 20241129 | 093000 | 19917865 | 4375 | 4375 | 4375 | 4375 | 0 |
| 549 | 20241129 | 092900 | 19917865 | 4375 | 4375 | 4375 | 4375 | 0 |
| 550 | 20241129 | 092800 | 19917865 | 4375 | 4375 | 4375 | 4375 | 0 |
| 551 | 20241129 | 092700 | 19917865 | 4375 | 4375 | 4375 | 4375 | 10 |
| 552 | 20241129 | 092600 | 19874115 | 4375 | 4375 | 4375 | 4375 | 200 |
| 553 | 20241129 | 092500 | 18999115 | 4375 | 4380 | 4385 | 4375 | 607 |
| 554 | 20241129 | 092400 | 16337940 | 4380 | 4380 | 4380 | 4380 | 0 |
| 555 | 20241129 | 092300 | 16337940 | 4380 | 4380 | 4380 | 4380 | 1 |
| 556 | 20241129 | 092200 | 16333560 | 4375 | 4385 | 4385 | 4370 | 1786 |
| 557 | 20241129 | 092100 | 8519845 | 4385 | 4390 | 4390 | 4385 | 90 |
| 558 | 20241129 | 092000 | 8125105 | 4395 | 4395 | 4395 | 4395 | 2 |
| 559 | 20241129 | 091900 | 8116315 | 4390 | 4390 | 4390 | 4390 | 0 |
| 560 | 20241129 | 091800 | 8116315 | 4390 | 4410 | 4410 | 4390 | 1488 |
| 561 | 20241129 | 091700 | 1577310 | 4410 | 4410 | 4410 | 4410 | 0 |
| 562 | 20241129 | 091600 | 1577310 | 4410 | 4410 | 4410 | 4410 | 0 |
| 563 | 20241129 | 091500 | 1577310 | 4410 | 4410 | 4410 | 4410 | 0 |
| 564 | 20241129 | 091400 | 1577310 | 4410 | 4410 | 4410 | 4410 | 0 |
| 565 | 20241129 | 091300 | 1577310 | 4410 | 4410 | 4410 | 4410 | 0 |
| 566 | 20241129 | 091200 | 1577310 | 4410 | 4410 | 4410 | 4410 | 1 |
| 567 | 20241129 | 091100 | 1572900 | 4410 | 4410 | 4410 | 4410 | 0 |
| 568 | 20241129 | 091000 | 1572900 | 4410 | 4405 | 4410 | 4405 | 22 |
| 569 | 20241129 | 090900 | 1475980 | 4410 | 4410 | 4410 | 4410 | 3 |
| 570 | 20241129 | 090800 | 1462750 | 4415 | 4405 | 4415 | 4405 | 37 |
| 571 | 20241129 | 090700 | 1299580 | 4410 | 4410 | 4410 | 4410 | 0 |
| 572 | 20241129 | 090600 | 1299580 | 4410 | 4410 | 4410 | 4410 | 0 |
| 573 | 20241129 | 090500 | 1299580 | 4410 | 4415 | 4415 | 4410 | 16 |
| 574 | 20241129 | 090400 | 1229015 | 4415 | 4415 | 4415 | 4415 | 0 |
| 575 | 20241129 | 090300 | 1229015 | 4415 | 4420 | 4420 | 4415 | 24 |
| 576 | 20241129 | 090200 | 1123010 | 4420 | 4440 | 4445 | 4420 | 21 |
| 577 | 20241129 | 090100 | 1029940 | 4430 | 4430 | 4430 | 4430 | 1 |
| 578 | 20241129 | 090000 | 1025510 | 4440 | 4440 | 4450 | 4420 | 211 |