30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241127 | 191200 | 1865271230 | 2750 | 2750 | 2750 | 2750 | 7230 |
| 3 | 20241127 | 191100 | 1865271230 | 2750 | 2750 | 2750 | 2750 | 0 |
| 4 | 20241127 | 191000 | 1865271230 | 2750 | 2750 | 2750 | 2750 | 0 |
| 5 | 20241127 | 190900 | 1865271230 | 2750 | 2750 | 2750 | 2750 | 0 |
| 6 | 20241127 | 190800 | 1865271230 | 2750 | 2750 | 2750 | 2750 | 0 |
| 7 | 20241127 | 190700 | 1865271230 | 2750 | 2750 | 2750 | 2750 | 0 |
| 8 | 20241127 | 190600 | 1865271230 | 2750 | 2750 | 2750 | 2750 | 0 |
| 9 | 20241127 | 190500 | 1865271230 | 2750 | 2750 | 2750 | 2750 | 0 |
| 10 | 20241127 | 190400 | 1865271230 | 2750 | 2750 | 2750 | 2750 | 0 |
| 11 | 20241127 | 190300 | 1865271230 | 2750 | 2750 | 2750 | 2750 | 0 |
| 12 | 20241127 | 190200 | 1865271230 | 2750 | 2750 | 2750 | 2750 | 0 |
| 13 | 20241127 | 190100 | 1865271230 | 2750 | 2750 | 2750 | 2750 | 0 |
| 14 | 20241127 | 190000 | 1865271230 | 2750 | 2750 | 2750 | 2750 | 0 |
| 15 | 20241127 | 185900 | 1865271230 | 2750 | 2750 | 2750 | 2750 | 0 |
| 16 | 20241127 | 185800 | 1865271230 | 2750 | 2750 | 2750 | 2750 | 0 |
| 17 | 20241127 | 185700 | 1865271230 | 2750 | 2750 | 2750 | 2750 | 0 |
| 18 | 20241127 | 185600 | 1865271230 | 2750 | 2750 | 2750 | 2750 | 0 |
| 19 | 20241127 | 185500 | 1865271230 | 2750 | 2750 | 2750 | 2750 | 0 |
| 20 | 20241127 | 185400 | 1865271230 | 2750 | 2750 | 2750 | 2750 | 0 |
| 21 | 20241127 | 185300 | 1865271230 | 2750 | 2750 | 2750 | 2750 | 0 |
| 22 | 20241127 | 185200 | 1865271230 | 2750 | 2750 | 2750 | 2750 | 0 |
| 23 | 20241127 | 185100 | 1865271230 | 2750 | 2750 | 2750 | 2750 | 0 |
| 24 | 20241127 | 185000 | 1865271230 | 2750 | 2750 | 2750 | 2750 | 0 |
| 25 | 20241127 | 184900 | 1865271230 | 2750 | 2750 | 2750 | 2750 | 0 |
| 26 | 20241127 | 184800 | 1865271230 | 2750 | 2750 | 2750 | 2750 | 0 |
| 27 | 20241127 | 184700 | 1865271230 | 2750 | 2750 | 2750 | 2750 | 0 |
| 28 | 20241127 | 184600 | 1865271230 | 2750 | 2750 | 2750 | 2750 | 0 |
| 29 | 20241127 | 184500 | 1865271230 | 2750 | 2750 | 2750 | 2750 | 0 |
| 30 | 20241127 | 184400 | 1865271230 | 2750 | 2750 | 2750 | 2750 | 0 |
| 31 | 20241127 | 184300 | 1865271230 | 2750 | 2750 | 2750 | 2750 | 0 |
| 32 | 20241127 | 184200 | 1865271230 | 2750 | 2750 | 2750 | 2750 | 7230 |
| 33 | 20241127 | 184100 | 1865271230 | 2750 | 2750 | 2750 | 2750 | 0 |
| 34 | 20241127 | 184000 | 1865271230 | 2750 | 2750 | 2750 | 2750 | 0 |
| 35 | 20241127 | 183900 | 1865271230 | 2750 | 2750 | 2750 | 2750 | 0 |
| 36 | 20241127 | 183800 | 1865271230 | 2750 | 2750 | 2750 | 2750 | 0 |
| 37 | 20241127 | 183700 | 1865271230 | 2750 | 2750 | 2750 | 2750 | 0 |
| 38 | 20241127 | 183600 | 1865271230 | 2750 | 2750 | 2750 | 2750 | 0 |
| 39 | 20241127 | 183500 | 1865271230 | 2750 | 2750 | 2750 | 2750 | 0 |
| 40 | 20241127 | 183400 | 1865271230 | 2750 | 2750 | 2750 | 2750 | 0 |
| 41 | 20241127 | 183300 | 1865271230 | 2750 | 2750 | 2750 | 2750 | 0 |
| 42 | 20241127 | 183200 | 1865271230 | 2750 | 2750 | 2750 | 2750 | 0 |
| 43 | 20241127 | 183100 | 1865271230 | 2750 | 2750 | 2750 | 2750 | 0 |
| 44 | 20241127 | 183000 | 1865271230 | 2750 | 2750 | 2750 | 2750 | 0 |
| 45 | 20241127 | 182900 | 1865271230 | 2750 | 2750 | 2750 | 2750 | 0 |
| 46 | 20241127 | 182800 | 1865271230 | 2750 | 2750 | 2750 | 2750 | 0 |
| 47 | 20241127 | 182700 | 1865271230 | 2750 | 2750 | 2750 | 2750 | 0 |
| 48 | 20241127 | 182600 | 1865271230 | 2750 | 2750 | 2750 | 2750 | 0 |
| 49 | 20241127 | 182500 | 1865271230 | 2750 | 2750 | 2750 | 2750 | 0 |
| 50 | 20241127 | 182400 | 1865271230 | 2750 | 2750 | 2750 | 2750 | 0 |
| 51 | 20241127 | 182300 | 1865271230 | 2750 | 2750 | 2750 | 2750 | 0 |
| 52 | 20241127 | 182200 | 1865271230 | 2750 | 2750 | 2750 | 2750 | 0 |
| 53 | 20241127 | 182100 | 1865271230 | 2750 | 2750 | 2750 | 2750 | 0 |
| 54 | 20241127 | 182000 | 1865271230 | 2750 | 2750 | 2750 | 2750 | 0 |
| 55 | 20241127 | 181900 | 1865271230 | 2750 | 2750 | 2750 | 2750 | 0 |
| 56 | 20241127 | 181800 | 1865271230 | 2750 | 2750 | 2750 | 2750 | 0 |
| 57 | 20241127 | 181700 | 1865271230 | 2750 | 2750 | 2750 | 2750 | 0 |
| 58 | 20241127 | 181600 | 1865271230 | 2750 | 2750 | 2750 | 2750 | 0 |
| 59 | 20241127 | 181500 | 1865271230 | 2750 | 2750 | 2750 | 2750 | 0 |
| 60 | 20241127 | 181400 | 1865271230 | 2750 | 2750 | 2750 | 2750 | 0 |
| 61 | 20241127 | 181300 | 1865271230 | 2750 | 2750 | 2750 | 2750 | 0 |
| 62 | 20241127 | 181200 | 1865271230 | 2750 | 2750 | 2750 | 2750 | 7230 |
| 63 | 20241127 | 181100 | 1865271230 | 2750 | 2750 | 2750 | 2750 | 0 |
| 64 | 20241127 | 181000 | 1865271230 | 2750 | 2750 | 2750 | 2750 | 0 |
| 65 | 20241127 | 180900 | 1865271230 | 2750 | 2750 | 2750 | 2750 | 0 |
| 66 | 20241127 | 180800 | 1865271230 | 2750 | 2750 | 2750 | 2750 | 0 |
| 67 | 20241127 | 180700 | 1865271230 | 2750 | 2750 | 2750 | 2750 | 0 |
| 68 | 20241127 | 180600 | 1865271230 | 2750 | 2750 | 2750 | 2750 | 0 |
| 69 | 20241127 | 180500 | 1865271230 | 2750 | 2750 | 2750 | 2750 | 0 |
| 70 | 20241127 | 180400 | 1865271230 | 2750 | 2750 | 2750 | 2750 | 0 |
| 71 | 20241127 | 180300 | 1865271230 | 2750 | 2750 | 2750 | 2750 | 0 |
| 72 | 20241127 | 180200 | 1865271230 | 2750 | 2750 | 2750 | 2750 | 0 |
| 73 | 20241127 | 180100 | 1865271230 | 2750 | 2750 | 2750 | 2750 | 0 |
| 74 | 20241127 | 180000 | 1865271230 | 2750 | 2750 | 2750 | 2750 | 0 |
| 75 | 20241127 | 175900 | 1865271230 | 2750 | 2750 | 2750 | 2750 | 0 |
| 76 | 20241127 | 175800 | 1865271230 | 2750 | 2750 | 2750 | 2750 | 0 |
| 77 | 20241127 | 175700 | 1865271230 | 2750 | 2750 | 2750 | 2750 | 0 |
| 78 | 20241127 | 175600 | 1865271230 | 2750 | 2750 | 2750 | 2750 | 0 |
| 79 | 20241127 | 175500 | 1865271230 | 2750 | 2750 | 2750 | 2750 | 0 |
| 80 | 20241127 | 175400 | 1865271230 | 2750 | 2750 | 2750 | 2750 | 0 |
| 81 | 20241127 | 175300 | 1865271230 | 2750 | 2750 | 2750 | 2750 | 0 |
| 82 | 20241127 | 175200 | 1865271230 | 2750 | 2750 | 2750 | 2750 | 0 |
| 83 | 20241127 | 175100 | 1865271230 | 2750 | 2750 | 2750 | 2750 | 0 |
| 84 | 20241127 | 175000 | 1865271230 | 2750 | 2750 | 2750 | 2750 | 0 |
| 85 | 20241127 | 174900 | 1865271230 | 2750 | 2750 | 2750 | 2750 | 0 |
| 86 | 20241127 | 174800 | 1865271230 | 2750 | 2750 | 2750 | 2750 | 0 |
| 87 | 20241127 | 174700 | 1865271230 | 2750 | 2750 | 2750 | 2750 | 0 |
| 88 | 20241127 | 174600 | 1865271230 | 2750 | 2750 | 2750 | 2750 | 0 |
| 89 | 20241127 | 174500 | 1865271230 | 2750 | 2750 | 2750 | 2750 | 0 |
| 90 | 20241127 | 174400 | 1865271230 | 2750 | 2750 | 2750 | 2750 | 0 |
| 91 | 20241127 | 174300 | 1865271230 | 2750 | 2750 | 2750 | 2750 | 0 |
| 92 | 20241127 | 174200 | 1865271230 | 2750 | 2750 | 2750 | 2750 | 7230 |
| 93 | 20241127 | 174100 | 1865271230 | 2750 | 2750 | 2750 | 2750 | 0 |
| 94 | 20241127 | 174000 | 1865271230 | 2750 | 2750 | 2750 | 2750 | 0 |
| 95 | 20241127 | 173900 | 1865271230 | 2750 | 2750 | 2750 | 2750 | 0 |
| 96 | 20241127 | 173800 | 1865271230 | 2750 | 2750 | 2750 | 2750 | 0 |
| 97 | 20241127 | 173700 | 1865271230 | 2750 | 2750 | 2750 | 2750 | 0 |
| 98 | 20241127 | 173600 | 1865271230 | 2750 | 2750 | 2750 | 2750 | 0 |
| 99 | 20241127 | 173500 | 1865271230 | 2750 | 2750 | 2750 | 2750 | 0 |
| 100 | 20241127 | 173400 | 1865271230 | 2750 | 2750 | 2750 | 2750 | 0 |
| 101 | 20241127 | 173300 | 1865271230 | 2750 | 2750 | 2750 | 2750 | 0 |
| 102 | 20241127 | 173200 | 1865271230 | 2750 | 2750 | 2750 | 2750 | 0 |
| 103 | 20241127 | 173100 | 1865271230 | 2750 | 2750 | 2750 | 2750 | 0 |
| 104 | 20241127 | 173000 | 1865271230 | 2750 | 2750 | 2750 | 2750 | 0 |
| 105 | 20241127 | 172900 | 1865271230 | 2750 | 2750 | 2750 | 2750 | 0 |
| 106 | 20241127 | 172800 | 1865271230 | 2750 | 2750 | 2750 | 2750 | 0 |
| 107 | 20241127 | 172700 | 1865271230 | 2750 | 2750 | 2750 | 2750 | 0 |
| 108 | 20241127 | 172600 | 1865271230 | 2750 | 2750 | 2750 | 2750 | 0 |
| 109 | 20241127 | 172500 | 1865271230 | 2750 | 2750 | 2750 | 2750 | 0 |
| 110 | 20241127 | 172400 | 1865271230 | 2750 | 2750 | 2750 | 2750 | 0 |
| 111 | 20241127 | 172300 | 1865271230 | 2750 | 2750 | 2750 | 2750 | 0 |
| 112 | 20241127 | 172200 | 1865271230 | 2750 | 2750 | 2750 | 2750 | 0 |
| 113 | 20241127 | 172100 | 1865271230 | 2750 | 2750 | 2750 | 2750 | 0 |
| 114 | 20241127 | 172000 | 1865271230 | 2750 | 2750 | 2750 | 2750 | 0 |
| 115 | 20241127 | 171900 | 1865271230 | 2750 | 2750 | 2750 | 2750 | 0 |
| 116 | 20241127 | 171800 | 1865271230 | 2750 | 2750 | 2750 | 2750 | 0 |
| 117 | 20241127 | 171700 | 1865271230 | 2750 | 2750 | 2750 | 2750 | 0 |
| 118 | 20241127 | 171600 | 1865271230 | 2750 | 2750 | 2750 | 2750 | 0 |
| 119 | 20241127 | 171500 | 1865271230 | 2750 | 2750 | 2750 | 2750 | 0 |
| 120 | 20241127 | 171400 | 1865271230 | 2750 | 2750 | 2750 | 2750 | 0 |
| 121 | 20241127 | 171300 | 1865271230 | 2750 | 2750 | 2750 | 2750 | 0 |
| 122 | 20241127 | 171200 | 1865271230 | 2750 | 2750 | 2750 | 2750 | 7230 |
| 123 | 20241127 | 171100 | 1865271230 | 2750 | 2750 | 2750 | 2750 | 0 |
| 124 | 20241127 | 171000 | 1865271230 | 2750 | 2750 | 2750 | 2750 | 0 |
| 125 | 20241127 | 170900 | 1865271230 | 2750 | 2750 | 2750 | 2750 | 0 |
| 126 | 20241127 | 170800 | 1865271230 | 2750 | 2750 | 2750 | 2750 | 0 |
| 127 | 20241127 | 170700 | 1865271230 | 2750 | 2750 | 2750 | 2750 | 0 |
| 128 | 20241127 | 170600 | 1865271230 | 2750 | 2750 | 2750 | 2750 | 0 |
| 129 | 20241127 | 170500 | 1865271230 | 2750 | 2750 | 2750 | 2750 | 0 |
| 130 | 20241127 | 170400 | 1865271230 | 2750 | 2750 | 2750 | 2750 | 0 |
| 131 | 20241127 | 170300 | 1865271230 | 2750 | 2750 | 2750 | 2750 | 0 |
| 132 | 20241127 | 170200 | 1865271230 | 2750 | 2750 | 2750 | 2750 | 0 |
| 133 | 20241127 | 170100 | 1865271230 | 2750 | 2750 | 2750 | 2750 | 0 |
| 134 | 20241127 | 170000 | 1865271230 | 2750 | 2750 | 2750 | 2750 | 0 |
| 135 | 20241127 | 165900 | 1865271230 | 2750 | 2750 | 2750 | 2750 | 0 |
| 136 | 20241127 | 165800 | 1865271230 | 2750 | 2750 | 2750 | 2750 | 0 |
| 137 | 20241127 | 165700 | 1865271230 | 2750 | 2750 | 2750 | 2750 | 0 |
| 138 | 20241127 | 165600 | 1865271230 | 2750 | 2750 | 2750 | 2750 | 0 |
| 139 | 20241127 | 165500 | 1865271230 | 2750 | 2750 | 2750 | 2750 | 0 |
| 140 | 20241127 | 165400 | 1865271230 | 2750 | 2750 | 2750 | 2750 | 0 |
| 141 | 20241127 | 165300 | 1865271230 | 2750 | 2750 | 2750 | 2750 | 0 |
| 142 | 20241127 | 165200 | 1865271230 | 2750 | 2750 | 2750 | 2750 | 0 |
| 143 | 20241127 | 165100 | 1865271230 | 2750 | 2750 | 2750 | 2750 | 0 |
| 144 | 20241127 | 165000 | 1865271230 | 2750 | 2750 | 2750 | 2750 | 0 |
| 145 | 20241127 | 164900 | 1865271230 | 2750 | 2750 | 2750 | 2750 | 0 |
| 146 | 20241127 | 164800 | 1865271230 | 2750 | 2750 | 2750 | 2750 | 0 |
| 147 | 20241127 | 164700 | 1865271230 | 2750 | 2750 | 2750 | 2750 | 0 |
| 148 | 20241127 | 164600 | 1865271230 | 2750 | 2750 | 2750 | 2750 | 0 |
| 149 | 20241127 | 164500 | 1865271230 | 2750 | 2750 | 2750 | 2750 | 0 |
| 150 | 20241127 | 164400 | 1865271230 | 2750 | 2750 | 2750 | 2750 | 0 |
| 151 | 20241127 | 164300 | 1865271230 | 2750 | 2750 | 2750 | 2750 | 0 |
| 152 | 20241127 | 164200 | 1865271230 | 2750 | 2750 | 2750 | 2750 | 7230 |
| 153 | 20241127 | 164100 | 1865271230 | 2750 | 2750 | 2750 | 2750 | 0 |
| 154 | 20241127 | 164000 | 1865271230 | 2750 | 2750 | 2750 | 2750 | 0 |
| 155 | 20241127 | 163900 | 1865271230 | 2750 | 2750 | 2750 | 2750 | 0 |
| 156 | 20241127 | 163800 | 1865271230 | 2750 | 2750 | 2750 | 2750 | 0 |
| 157 | 20241127 | 163700 | 1865271230 | 2750 | 2750 | 2750 | 2750 | 0 |
| 158 | 20241127 | 163600 | 1865271230 | 2750 | 2750 | 2750 | 2750 | 0 |
| 159 | 20241127 | 163500 | 1865271230 | 2750 | 2750 | 2750 | 2750 | 0 |
| 160 | 20241127 | 163400 | 1865271230 | 2750 | 2750 | 2750 | 2750 | 0 |
| 161 | 20241127 | 163300 | 1865271230 | 2750 | 2750 | 2750 | 2750 | 0 |
| 162 | 20241127 | 163200 | 1865271230 | 2750 | 2750 | 2750 | 2750 | 0 |
| 163 | 20241127 | 163100 | 1865271230 | 2750 | 2750 | 2750 | 2750 | 0 |
| 164 | 20241127 | 163000 | 1865271230 | 2750 | 2750 | 2750 | 2750 | 0 |
| 165 | 20241127 | 162900 | 1865271230 | 2750 | 2750 | 2750 | 2750 | 0 |
| 166 | 20241127 | 162800 | 1865271230 | 2750 | 2750 | 2750 | 2750 | 0 |
| 167 | 20241127 | 162700 | 1865271230 | 2750 | 2750 | 2750 | 2750 | 0 |
| 168 | 20241127 | 162600 | 1865271230 | 2750 | 2750 | 2750 | 2750 | 0 |
| 169 | 20241127 | 162500 | 1865271230 | 2750 | 2750 | 2750 | 2750 | 0 |
| 170 | 20241127 | 162400 | 1865271230 | 2750 | 2750 | 2750 | 2750 | 0 |
| 171 | 20241127 | 162300 | 1865271230 | 2750 | 2750 | 2750 | 2750 | 0 |
| 172 | 20241127 | 162200 | 1865271230 | 2750 | 2750 | 2750 | 2750 | 0 |
| 173 | 20241127 | 162100 | 1865271230 | 2750 | 2750 | 2750 | 2750 | 0 |
| 174 | 20241127 | 162000 | 1865271230 | 2750 | 2750 | 2750 | 2750 | 0 |
| 175 | 20241127 | 161900 | 1865271230 | 2750 | 2750 | 2750 | 2750 | 0 |
| 176 | 20241127 | 161800 | 1865271230 | 2750 | 2750 | 2750 | 2750 | 0 |
| 177 | 20241127 | 161700 | 1865271230 | 2750 | 2750 | 2750 | 2750 | 0 |
| 178 | 20241127 | 161600 | 1865271230 | 2750 | 2750 | 2750 | 2750 | 0 |
| 179 | 20241127 | 161500 | 1865271230 | 2750 | 2750 | 2750 | 2750 | 0 |
| 180 | 20241127 | 161400 | 1865271230 | 2750 | 2750 | 2750 | 2750 | 0 |
| 181 | 20241127 | 161300 | 1865271230 | 2750 | 2750 | 2750 | 2750 | 0 |
| 182 | 20241127 | 161200 | 1865271230 | 2750 | 2750 | 2750 | 2750 | 7230 |
| 183 | 20241127 | 161100 | 1865271230 | 2750 | 2750 | 2750 | 2750 | 0 |
| 184 | 20241127 | 161000 | 1865271230 | 2750 | 2750 | 2750 | 2750 | 0 |
| 185 | 20241127 | 160900 | 1865271230 | 2750 | 2750 | 2750 | 2750 | 0 |
| 186 | 20241127 | 160800 | 1865271230 | 2750 | 2750 | 2750 | 2750 | 0 |
| 187 | 20241127 | 160700 | 1865271230 | 2750 | 2750 | 2750 | 2750 | 0 |
| 188 | 20241127 | 160600 | 1865271230 | 2750 | 2750 | 2750 | 2750 | 0 |
| 189 | 20241127 | 160500 | 1865271230 | 2750 | 2750 | 2750 | 2750 | 0 |
| 190 | 20241127 | 160400 | 1865271230 | 2750 | 2750 | 2750 | 2750 | 0 |
| 191 | 20241127 | 160300 | 1865271230 | 2750 | 2750 | 2750 | 2750 | 0 |
| 192 | 20241127 | 160200 | 1865271230 | 2750 | 2750 | 2750 | 2750 | 0 |
| 193 | 20241127 | 160100 | 1865271230 | 2750 | 2750 | 2750 | 2750 | 0 |
| 194 | 20241127 | 160000 | 1865271230 | 2750 | 2750 | 2750 | 2750 | 0 |
| 195 | 20241127 | 155900 | 1865271230 | 2750 | 2750 | 2750 | 2750 | 0 |
| 196 | 20241127 | 155800 | 1865271230 | 2750 | 2750 | 2750 | 2750 | 0 |
| 197 | 20241127 | 155700 | 1865271230 | 2750 | 2750 | 2750 | 2750 | 0 |
| 198 | 20241127 | 155600 | 1865271230 | 2750 | 2750 | 2750 | 2750 | 0 |
| 199 | 20241127 | 155500 | 1865271230 | 2750 | 2750 | 2750 | 2750 | 0 |
| 200 | 20241127 | 155400 | 1865271230 | 2750 | 2750 | 2750 | 2750 | 0 |
| 201 | 20241127 | 155300 | 1865271230 | 2750 | 2750 | 2750 | 2750 | 0 |
| 202 | 20241127 | 155200 | 1865271230 | 2750 | 2750 | 2750 | 2750 | 0 |
| 203 | 20241127 | 155100 | 1865271230 | 2750 | 2750 | 2750 | 2750 | 0 |
| 204 | 20241127 | 155000 | 1865271230 | 2750 | 2750 | 2750 | 2750 | 0 |
| 205 | 20241127 | 154900 | 1865271230 | 2750 | 2750 | 2750 | 2750 | 0 |
| 206 | 20241127 | 154800 | 1865271230 | 2750 | 2750 | 2750 | 2750 | 0 |
| 207 | 20241127 | 154700 | 1865271230 | 2750 | 2750 | 2750 | 2750 | 0 |
| 208 | 20241127 | 154600 | 1865271230 | 2750 | 2750 | 2750 | 2750 | 0 |
| 209 | 20241127 | 154500 | 1865271230 | 2750 | 2750 | 2750 | 2750 | 0 |
| 210 | 20241127 | 154400 | 1865271230 | 2750 | 2750 | 2750 | 2750 | 0 |
| 211 | 20241127 | 154300 | 1865271230 | 2750 | 2750 | 2750 | 2750 | 0 |
| 212 | 20241127 | 154200 | 1865271230 | 2750 | 2750 | 2750 | 2750 | 7230 |
| 213 | 20241127 | 154100 | 1865271230 | 2750 | 2750 | 2750 | 2750 | 0 |
| 214 | 20241127 | 154000 | 1865271230 | 2750 | 2750 | 2750 | 2750 | 0 |
| 215 | 20241127 | 153900 | 1865271230 | 2750 | 2750 | 2750 | 2750 | 0 |
| 216 | 20241127 | 153800 | 1865271230 | 2750 | 2750 | 2750 | 2750 | 0 |
| 217 | 20241127 | 153700 | 1865271230 | 2750 | 2750 | 2750 | 2750 | 0 |
| 218 | 20241127 | 153600 | 1865271230 | 2750 | 2750 | 2750 | 2750 | 0 |
| 219 | 20241127 | 153500 | 1865271230 | 2750 | 2750 | 2750 | 2750 | 0 |
| 220 | 20241127 | 153400 | 1865271230 | 2750 | 2750 | 2750 | 2750 | 0 |
| 221 | 20241127 | 153300 | 1865271230 | 2750 | 2750 | 2750 | 2750 | 0 |
| 222 | 20241127 | 153200 | 1865271230 | 2750 | 2750 | 2750 | 2750 | 0 |
| 223 | 20241127 | 153100 | 1865271230 | 2750 | 2750 | 2750 | 2750 | 0 |
| 224 | 20241127 | 153000 | 1865271230 | 2750 | 2750 | 2750 | 2750 | 7230 |
| 225 | 20241127 | 152900 | 1845388730 | 2750 | 2750 | 2750 | 2750 | 0 |
| 226 | 20241127 | 152800 | 1845388730 | 2750 | 2750 | 2750 | 2750 | 0 |
| 227 | 20241127 | 152700 | 1845388730 | 2750 | 2750 | 2750 | 2750 | 0 |
| 228 | 20241127 | 152600 | 1845388730 | 2750 | 2750 | 2750 | 2750 | 0 |
| 229 | 20241127 | 152500 | 1845388730 | 2750 | 2750 | 2750 | 2750 | 0 |
| 230 | 20241127 | 152400 | 1845388730 | 2750 | 2750 | 2750 | 2750 | 0 |
| 231 | 20241127 | 152300 | 1845388730 | 2750 | 2750 | 2750 | 2750 | 0 |
| 232 | 20241127 | 152200 | 1845388730 | 2750 | 2750 | 2750 | 2750 | 0 |
| 233 | 20241127 | 152100 | 1845388730 | 2750 | 2750 | 2750 | 2750 | 0 |
| 234 | 20241127 | 152000 | 1845388730 | 2750 | 2750 | 2750 | 2750 | 0 |
| 235 | 20241127 | 151900 | 1845388730 | 2750 | 2745 | 2755 | 2745 | 753 |
| 236 | 20241127 | 151800 | 1843318115 | 2745 | 2750 | 2750 | 2745 | 854 |
| 237 | 20241127 | 151700 | 1840969845 | 2750 | 2750 | 2750 | 2750 | 173 |
| 238 | 20241127 | 151600 | 1840494095 | 2745 | 2745 | 2745 | 2745 | 350 |
| 239 | 20241127 | 151500 | 1839533345 | 2745 | 2745 | 2750 | 2745 | 1664 |
| 240 | 20241127 | 151400 | 1834964620 | 2750 | 2750 | 2750 | 2750 | 1 |
| 241 | 20241127 | 151300 | 1834961870 | 2745 | 2750 | 2750 | 2745 | 65 |
| 242 | 20241127 | 151200 | 1834783355 | 2750 | 2745 | 2750 | 2745 | 127 |
| 243 | 20241127 | 151100 | 1834434730 | 2750 | 2745 | 2750 | 2745 | 1186 |
| 244 | 20241127 | 151000 | 1831179145 | 2755 | 2755 | 2755 | 2745 | 838 |
| 245 | 20241127 | 150900 | 1828876705 | 2750 | 2750 | 2760 | 2750 | 2532 |
| 246 | 20241127 | 150800 | 1821902320 | 2755 | 2750 | 2755 | 2750 | 369 |
| 247 | 20241127 | 150700 | 1820885770 | 2750 | 2750 | 2750 | 2745 | 15 |
| 248 | 20241127 | 150600 | 1820844535 | 2750 | 2745 | 2755 | 2745 | 447 |
| 249 | 20241127 | 150500 | 1819617335 | 2745 | 2740 | 2750 | 2740 | 638 |
| 250 | 20241127 | 150400 | 1817864145 | 2740 | 2745 | 2745 | 2740 | 755 |
| 251 | 20241127 | 150300 | 1815791960 | 2735 | 2740 | 2745 | 2735 | 1510 |
| 252 | 20241127 | 150200 | 1811651345 | 2740 | 2745 | 2745 | 2740 | 1247 |
| 253 | 20241127 | 150100 | 1808228785 | 2745 | 2730 | 2745 | 2730 | 304 |
| 254 | 20241127 | 150000 | 1807398630 | 2730 | 2735 | 2735 | 2730 | 3629 |
| 255 | 20241127 | 145900 | 1797489160 | 2735 | 2735 | 2740 | 2735 | 530 |
| 256 | 20241127 | 145800 | 1796039565 | 2735 | 2745 | 2745 | 2735 | 1288 |
| 257 | 20241127 | 145700 | 1792512270 | 2755 | 2740 | 2755 | 2740 | 5089 |
| 258 | 20241127 | 145600 | 1778494230 | 2750 | 2740 | 2750 | 2730 | 2170 |
| 259 | 20241127 | 145500 | 1772552245 | 2735 | 2750 | 2750 | 2735 | 18224 |
| 260 | 20241127 | 145400 | 1722608245 | 2745 | 2750 | 2750 | 2745 | 575 |
| 261 | 20241127 | 145300 | 1721027305 | 2750 | 2745 | 2750 | 2745 | 19 |
| 262 | 20241127 | 145200 | 1720975125 | 2745 | 2745 | 2745 | 2745 | 0 |
| 263 | 20241127 | 145100 | 1720975125 | 2745 | 2750 | 2750 | 2745 | 2593 |
| 264 | 20241127 | 145000 | 1713845800 | 2750 | 2750 | 2750 | 2750 | 429 |
| 265 | 20241127 | 144900 | 1712666050 | 2750 | 2750 | 2750 | 2750 | 216 |
| 266 | 20241127 | 144800 | 1712072050 | 2755 | 2755 | 2755 | 2755 | 7 |
| 267 | 20241127 | 144700 | 1712052765 | 2750 | 2750 | 2750 | 2750 | 0 |
| 268 | 20241127 | 144600 | 1712052765 | 2750 | 2750 | 2750 | 2750 | 0 |
| 269 | 20241127 | 144500 | 1712052765 | 2750 | 2755 | 2755 | 2750 | 123 |
| 270 | 20241127 | 144400 | 1711714470 | 2755 | 2755 | 2755 | 2750 | 22 |
| 271 | 20241127 | 144300 | 1711653865 | 2750 | 2750 | 2755 | 2750 | 24 |
| 272 | 20241127 | 144200 | 1711587765 | 2755 | 2755 | 2755 | 2750 | 47 |
| 273 | 20241127 | 144100 | 1711458290 | 2750 | 2755 | 2755 | 2750 | 23 |
| 274 | 20241127 | 144000 | 1711394935 | 2755 | 2755 | 2755 | 2750 | 52 |
| 275 | 20241127 | 143900 | 1711251710 | 2750 | 2745 | 2755 | 2745 | 429 |
| 276 | 20241127 | 143800 | 1710073345 | 2745 | 2745 | 2750 | 2745 | 57 |
| 277 | 20241127 | 143700 | 1709916870 | 2745 | 2745 | 2750 | 2745 | 1341 |
| 278 | 20241127 | 143600 | 1706229635 | 2750 | 2745 | 2750 | 2745 | 63 |
| 279 | 20241127 | 143500 | 1706056450 | 2745 | 2750 | 2755 | 2745 | 3496 |
| 280 | 20241127 | 143400 | 1696444000 | 2750 | 2755 | 2760 | 2750 | 3447 |
| 281 | 20241127 | 143300 | 1686937845 | 2750 | 2750 | 2755 | 2750 | 671 |
| 282 | 20241127 | 143200 | 1685092590 | 2745 | 2755 | 2755 | 2745 | 1016 |
| 283 | 20241127 | 143100 | 1682294580 | 2755 | 2755 | 2755 | 2745 | 34 |
| 284 | 20241127 | 143000 | 1682201230 | 2740 | 2740 | 2745 | 2740 | 5586 |
| 285 | 20241127 | 142900 | 1666880340 | 2740 | 2755 | 2755 | 2740 | 19083 |
| 286 | 20241127 | 142800 | 1614484980 | 2750 | 2750 | 2750 | 2750 | 103 |
| 287 | 20241127 | 142700 | 1614201730 | 2750 | 2755 | 2755 | 2750 | 2558 |
| 288 | 20241127 | 142600 | 1607167225 | 2750 | 2750 | 2750 | 2745 | 931 |
| 289 | 20241127 | 142500 | 1604608015 | 2745 | 2750 | 2750 | 2745 | 111 |
| 290 | 20241127 | 142400 | 1604302820 | 2750 | 2750 | 2750 | 2745 | 115 |
| 291 | 20241127 | 142300 | 1603986635 | 2750 | 2755 | 2755 | 2745 | 3454 |
| 292 | 20241127 | 142200 | 1594488220 | 2750 | 2750 | 2750 | 2750 | 3866 |
| 293 | 20241127 | 142100 | 1583856720 | 2750 | 2750 | 2755 | 2750 | 113 |
| 294 | 20241127 | 142000 | 1583545720 | 2750 | 2755 | 2755 | 2750 | 3940 |
| 295 | 20241127 | 141900 | 1572693800 | 2755 | 2755 | 2760 | 2755 | 621 |
| 296 | 20241127 | 141800 | 1570981435 | 2755 | 2755 | 2755 | 2755 | 1126 |
| 297 | 20241127 | 141700 | 1567879305 | 2755 | 2755 | 2760 | 2755 | 93 |
| 298 | 20241127 | 141600 | 1567622665 | 2755 | 2765 | 2765 | 2755 | 2220 |
| 299 | 20241127 | 141500 | 1561495270 | 2760 | 2760 | 2760 | 2755 | 255 |
| 300 | 20241127 | 141400 | 1560791480 | 2755 | 2755 | 2755 | 2755 | 618 |
| 301 | 20241127 | 141300 | 1559088890 | 2755 | 2760 | 2760 | 2755 | 2499 |
| 302 | 20241127 | 141200 | 1552198725 | 2760 | 2760 | 2760 | 2760 | 622 |
| 303 | 20241127 | 141100 | 1550482005 | 2760 | 2765 | 2765 | 2760 | 452 |
| 304 | 20241127 | 141000 | 1549232470 | 2765 | 2760 | 2765 | 2760 | 450 |
| 305 | 20241127 | 140900 | 1547990465 | 2765 | 2765 | 2765 | 2760 | 70 |
| 306 | 20241127 | 140800 | 1547796955 | 2760 | 2760 | 2760 | 2760 | 0 |
| 307 | 20241127 | 140700 | 1547796955 | 2760 | 2760 | 2765 | 2760 | 36 |
| 308 | 20241127 | 140600 | 1547697440 | 2760 | 2760 | 2765 | 2760 | 64 |
| 309 | 20241127 | 140500 | 1547520600 | 2760 | 2765 | 2765 | 2760 | 225 |
| 310 | 20241127 | 140400 | 1546898600 | 2760 | 2760 | 2760 | 2760 | 0 |
| 311 | 20241127 | 140300 | 1546898600 | 2760 | 2765 | 2765 | 2760 | 1095 |
| 312 | 20241127 | 140200 | 1543871520 | 2765 | 2760 | 2765 | 2760 | 4 |
| 313 | 20241127 | 140100 | 1543860475 | 2760 | 2760 | 2765 | 2760 | 472 |
| 314 | 20241127 | 140000 | 1542557735 | 2760 | 2755 | 2760 | 2755 | 471 |
| 315 | 20241127 | 135900 | 1541258190 | 2755 | 2760 | 2760 | 2755 | 116 |
| 316 | 20241127 | 135800 | 1540938560 | 2755 | 2760 | 2760 | 2755 | 999 |
| 317 | 20241127 | 135700 | 1538181785 | 2760 | 2760 | 2765 | 2755 | 3549 |
| 318 | 20241127 | 135600 | 1528383520 | 2760 | 2760 | 2760 | 2760 | 0 |
| 319 | 20241127 | 135500 | 1528383520 | 2760 | 2765 | 2765 | 2760 | 59 |
| 320 | 20241127 | 135400 | 1528220625 | 2765 | 2765 | 2765 | 2765 | 2 |
| 321 | 20241127 | 135300 | 1528215095 | 2760 | 2760 | 2760 | 2760 | 1226 |
| 322 | 20241127 | 135200 | 1524831335 | 2760 | 2760 | 2760 | 2760 | 218 |
| 323 | 20241127 | 135100 | 1524229655 | 2760 | 2760 | 2760 | 2760 | 71 |
| 324 | 20241127 | 135000 | 1524033695 | 2760 | 2760 | 2760 | 2760 | 0 |
| 325 | 20241127 | 134900 | 1524033695 | 2760 | 2765 | 2765 | 2760 | 2444 |
| 326 | 20241127 | 134800 | 1517288230 | 2760 | 2760 | 2765 | 2760 | 474 |
| 327 | 20241127 | 134700 | 1515978190 | 2760 | 2760 | 2760 | 2760 | 0 |
| 328 | 20241127 | 134600 | 1515978190 | 2760 | 2765 | 2765 | 2760 | 275 |
| 329 | 20241127 | 134500 | 1515219040 | 2765 | 2765 | 2765 | 2765 | 7 |
| 330 | 20241127 | 134400 | 1515199685 | 2765 | 2765 | 2765 | 2765 | 1 |
| 331 | 20241127 | 134300 | 1515196920 | 2765 | 2765 | 2765 | 2765 | 1 |
| 332 | 20241127 | 134200 | 1515194155 | 2765 | 2765 | 2765 | 2760 | 464 |
| 333 | 20241127 | 134100 | 1513911440 | 2760 | 2760 | 2760 | 2760 | 22 |
| 334 | 20241127 | 134000 | 1513850720 | 2760 | 2765 | 2765 | 2760 | 289 |
| 335 | 20241127 | 133900 | 1513052075 | 2760 | 2760 | 2765 | 2760 | 710 |
| 336 | 20241127 | 133800 | 1511089270 | 2760 | 2760 | 2760 | 2760 | 0 |
| 337 | 20241127 | 133700 | 1511089270 | 2760 | 2770 | 2770 | 2760 | 1079 |
| 338 | 20241127 | 133600 | 1508106830 | 2770 | 2770 | 2770 | 2765 | 989 |
| 339 | 20241127 | 133500 | 1505368090 | 2770 | 2770 | 2770 | 2760 | 9 |
| 340 | 20241127 | 133400 | 1505343230 | 2760 | 2765 | 2765 | 2760 | 433 |
| 341 | 20241127 | 133300 | 1504146220 | 2760 | 2760 | 2765 | 2760 | 45 |
| 342 | 20241127 | 133200 | 1504021895 | 2760 | 2760 | 2765 | 2755 | 4831 |
| 343 | 20241127 | 133100 | 1490685490 | 2760 | 2760 | 2765 | 2760 | 1574 |
| 344 | 20241127 | 133000 | 1486336250 | 2760 | 2765 | 2765 | 2760 | 2947 |
| 345 | 20241127 | 132900 | 1478189400 | 2765 | 2765 | 2765 | 2760 | 112 |
| 346 | 20241127 | 132800 | 1477879775 | 2760 | 2765 | 2765 | 2760 | 562 |
| 347 | 20241127 | 132700 | 1476326155 | 2765 | 2765 | 2765 | 2765 | 5 |
| 348 | 20241127 | 132600 | 1476312330 | 2760 | 2760 | 2765 | 2760 | 14 |
| 349 | 20241127 | 132500 | 1476273660 | 2760 | 2765 | 2765 | 2760 | 1234 |
| 350 | 20241127 | 132400 | 1472862820 | 2760 | 2760 | 2760 | 2760 | 16 |
| 351 | 20241127 | 132300 | 1472818660 | 2760 | 2765 | 2765 | 2760 | 1094 |
| 352 | 20241127 | 132200 | 1469793890 | 2765 | 2770 | 2770 | 2765 | 3219 |
| 353 | 20241127 | 132100 | 1460878355 | 2765 | 2765 | 2765 | 2765 | 66 |
| 354 | 20241127 | 132000 | 1460695865 | 2760 | 2760 | 2760 | 2760 | 0 |
| 355 | 20241127 | 131900 | 1460695865 | 2760 | 2765 | 2765 | 2760 | 561 |
| 356 | 20241127 | 131800 | 1459145005 | 2760 | 2765 | 2765 | 2755 | 1237 |
| 357 | 20241127 | 131700 | 1455730785 | 2760 | 2755 | 2760 | 2755 | 1303 |
| 358 | 20241127 | 131600 | 1452140740 | 2760 | 2765 | 2770 | 2760 | 21514 |
| 359 | 20241127 | 131500 | 1392569765 | 2760 | 2760 | 2760 | 2760 | 0 |
| 360 | 20241127 | 131400 | 1392569765 | 2760 | 2760 | 2760 | 2760 | 5 |
| 361 | 20241127 | 131300 | 1392555965 | 2760 | 2760 | 2765 | 2760 | 314 |
| 362 | 20241127 | 131200 | 1391688945 | 2765 | 2755 | 2765 | 2755 | 26 |
| 363 | 20241127 | 131100 | 1391617185 | 2755 | 2760 | 2765 | 2755 | 2230 |
| 364 | 20241127 | 131000 | 1385470695 | 2755 | 2755 | 2755 | 2755 | 0 |
| 365 | 20241127 | 130900 | 1385470695 | 2755 | 2765 | 2765 | 2755 | 767 |
| 366 | 20241127 | 130800 | 1383353885 | 2755 | 2760 | 2760 | 2755 | 1690 |
| 367 | 20241127 | 130700 | 1378690415 | 2755 | 2755 | 2760 | 2755 | 936 |
| 368 | 20241127 | 130600 | 1376107595 | 2755 | 2760 | 2760 | 2755 | 3530 |
| 369 | 20241127 | 130500 | 1366373275 | 2760 | 2760 | 2760 | 2760 | 679 |
| 370 | 20241127 | 130400 | 1364499235 | 2760 | 2760 | 2765 | 2760 | 573 |
| 371 | 20241127 | 130300 | 1362917705 | 2760 | 2760 | 2760 | 2760 | 0 |
| 372 | 20241127 | 130200 | 1362917705 | 2760 | 2760 | 2760 | 2760 | 627 |
| 373 | 20241127 | 130100 | 1361187185 | 2760 | 2765 | 2765 | 2760 | 534 |
| 374 | 20241127 | 130000 | 1359713290 | 2765 | 2765 | 2765 | 2765 | 1 |
| 375 | 20241127 | 125900 | 1359710525 | 2760 | 2765 | 2765 | 2760 | 138 |
| 376 | 20241127 | 125800 | 1359329030 | 2765 | 2765 | 2765 | 2765 | 1 |
| 377 | 20241127 | 125700 | 1359326265 | 2760 | 2765 | 2765 | 2760 | 268 |
| 378 | 20241127 | 125600 | 1358585450 | 2765 | 2765 | 2765 | 2765 | 225 |
| 379 | 20241127 | 125500 | 1357963325 | 2760 | 2765 | 2765 | 2760 | 429 |
| 380 | 20241127 | 125400 | 1356777375 | 2760 | 2760 | 2765 | 2760 | 1147 |
| 381 | 20241127 | 125300 | 1353611555 | 2760 | 2760 | 2765 | 2760 | 968 |
| 382 | 20241127 | 125200 | 1350939560 | 2760 | 2760 | 2760 | 2760 | 800 |
| 383 | 20241127 | 125100 | 1348731560 | 2760 | 2765 | 2765 | 2760 | 5056 |
| 384 | 20241127 | 125000 | 1334753440 | 2765 | 2765 | 2765 | 2765 | 8 |
| 385 | 20241127 | 124900 | 1334731320 | 2765 | 2765 | 2765 | 2765 | 89 |
| 386 | 20241127 | 124800 | 1334485235 | 2760 | 2765 | 2765 | 2760 | 642 |
| 387 | 20241127 | 124700 | 1332710340 | 2760 | 2760 | 2760 | 2760 | 0 |
| 388 | 20241127 | 124600 | 1332710340 | 2760 | 2765 | 2765 | 2760 | 1235 |
| 389 | 20241127 | 124500 | 1329296240 | 2760 | 2770 | 2770 | 2760 | 10997 |
| 390 | 20241127 | 124400 | 1298842080 | 2765 | 2770 | 2770 | 2765 | 2002 |
| 391 | 20241127 | 124300 | 1293306140 | 2770 | 2770 | 2770 | 2770 | 2 |
| 392 | 20241127 | 124200 | 1293300600 | 2760 | 2760 | 2760 | 2760 | 0 |
| 393 | 20241127 | 124100 | 1293300600 | 2760 | 2760 | 2760 | 2760 | 0 |
| 394 | 20241127 | 124000 | 1293300600 | 2760 | 2760 | 2760 | 2760 | 123 |
| 395 | 20241127 | 123900 | 1292961120 | 2765 | 2765 | 2765 | 2760 | 1768 |
| 396 | 20241127 | 123800 | 1288072875 | 2765 | 2770 | 2770 | 2760 | 5619 |
| 397 | 20241127 | 123700 | 1272512455 | 2760 | 2765 | 2765 | 2760 | 203 |
| 398 | 20241127 | 123600 | 1271951275 | 2765 | 2765 | 2765 | 2765 | 9 |
| 399 | 20241127 | 123500 | 1271926390 | 2765 | 2765 | 2765 | 2760 | 231 |
| 400 | 20241127 | 123400 | 1271287800 | 2765 | 2760 | 2765 | 2760 | 226 |
| 401 | 20241127 | 123300 | 1270664035 | 2760 | 2765 | 2770 | 2760 | 2329 |
| 402 | 20241127 | 123200 | 1264225615 | 2765 | 2765 | 2770 | 2765 | 2197 |
| 403 | 20241127 | 123100 | 1258150765 | 2765 | 2770 | 2770 | 2765 | 46 |
| 404 | 20241127 | 123000 | 1258023360 | 2770 | 2765 | 2770 | 2765 | 241 |
| 405 | 20241127 | 122900 | 1257356965 | 2765 | 2770 | 2770 | 2765 | 5604 |
| 406 | 20241127 | 122800 | 1241835920 | 2770 | 2770 | 2770 | 2765 | 339 |
| 407 | 20241127 | 122700 | 1240897080 | 2765 | 2765 | 2765 | 2765 | 0 |
| 408 | 20241127 | 122600 | 1240897080 | 2765 | 2765 | 2770 | 2765 | 236 |
| 409 | 20241127 | 122500 | 1240244490 | 2765 | 2765 | 2770 | 2765 | 723 |
| 410 | 20241127 | 122400 | 1238242185 | 2765 | 2765 | 2765 | 2765 | 263 |
| 411 | 20241127 | 122300 | 1237514990 | 2765 | 2765 | 2765 | 2765 | 0 |
| 412 | 20241127 | 122200 | 1237514990 | 2765 | 2765 | 2765 | 2765 | 0 |
| 413 | 20241127 | 122100 | 1237514990 | 2765 | 2765 | 2765 | 2765 | 0 |
| 414 | 20241127 | 122000 | 1237514990 | 2765 | 2765 | 2765 | 2765 | 65 |
| 415 | 20241127 | 121900 | 1237335265 | 2765 | 2765 | 2765 | 2765 | 815 |
| 416 | 20241127 | 121800 | 1235081790 | 2760 | 2760 | 2760 | 2760 | 438 |
| 417 | 20241127 | 121700 | 1233872910 | 2765 | 2775 | 2775 | 2765 | 3674 |
| 418 | 20241127 | 121600 | 1223700650 | 2775 | 2780 | 2780 | 2775 | 1001 |
| 419 | 20241127 | 121500 | 1220922375 | 2770 | 2775 | 2775 | 2770 | 562 |
| 420 | 20241127 | 121400 | 1219363135 | 2770 | 2770 | 2770 | 2770 | 226 |
| 421 | 20241127 | 121300 | 1218737115 | 2770 | 2770 | 2770 | 2770 | 0 |
| 422 | 20241127 | 121200 | 1218737115 | 2770 | 2770 | 2770 | 2770 | 0 |
| 423 | 20241127 | 121100 | 1218737115 | 2770 | 2770 | 2775 | 2765 | 1180 |
| 424 | 20241127 | 121000 | 1215463740 | 2770 | 2770 | 2770 | 2770 | 1 |
| 425 | 20241127 | 120900 | 1215460970 | 2780 | 2780 | 2780 | 2780 | 1 |
| 426 | 20241127 | 120800 | 1215458190 | 2770 | 2775 | 2780 | 2770 | 1151 |
| 427 | 20241127 | 120700 | 1212262570 | 2775 | 2770 | 2775 | 2770 | 2 |
| 428 | 20241127 | 120600 | 1212257025 | 2765 | 2765 | 2765 | 2765 | 0 |
| 429 | 20241127 | 120500 | 1212257025 | 2765 | 2765 | 2770 | 2765 | 116 |
| 430 | 20241127 | 120400 | 1211935780 | 2765 | 2770 | 2775 | 2765 | 1073 |
| 431 | 20241127 | 120300 | 1208963845 | 2770 | 2770 | 2770 | 2770 | 6 |
| 432 | 20241127 | 120200 | 1208947225 | 2760 | 2770 | 2770 | 2760 | 1638 |
| 433 | 20241127 | 120100 | 1204419050 | 2770 | 2775 | 2775 | 2770 | 34 |
| 434 | 20241127 | 120000 | 1204324720 | 2780 | 2780 | 2780 | 2780 | 0 |
| 435 | 20241127 | 115900 | 1204324720 | 2780 | 2770 | 2780 | 2765 | 135 |
| 436 | 20241127 | 115800 | 1203950800 | 2775 | 2775 | 2775 | 2770 | 2333 |
| 437 | 20241127 | 115700 | 1197477095 | 2765 | 2765 | 2765 | 2765 | 0 |
| 438 | 20241127 | 115600 | 1197477095 | 2765 | 2765 | 2765 | 2765 | 0 |
| 439 | 20241127 | 115500 | 1197477095 | 2765 | 2765 | 2765 | 2765 | 62 |
| 440 | 20241127 | 115400 | 1197305665 | 2770 | 2770 | 2770 | 2770 | 506 |
| 441 | 20241127 | 115300 | 1195904045 | 2765 | 2765 | 2765 | 2765 | 0 |
| 442 | 20241127 | 115200 | 1195904045 | 2765 | 2770 | 2770 | 2765 | 1321 |
| 443 | 20241127 | 115100 | 1192249595 | 2765 | 2765 | 2765 | 2765 | 0 |
| 444 | 20241127 | 115000 | 1192249595 | 2765 | 2765 | 2765 | 2765 | 0 |
| 445 | 20241127 | 114900 | 1192249595 | 2765 | 2765 | 2765 | 2765 | 0 |
| 446 | 20241127 | 114800 | 1192249595 | 2765 | 2765 | 2765 | 2765 | 0 |
| 447 | 20241127 | 114700 | 1192249595 | 2765 | 2765 | 2765 | 2765 | 0 |
| 448 | 20241127 | 114600 | 1192249595 | 2765 | 2765 | 2765 | 2765 | 0 |
| 449 | 20241127 | 114500 | 1192249595 | 2765 | 2770 | 2770 | 2765 | 124 |
| 450 | 20241127 | 114400 | 1191906185 | 2770 | 2770 | 2770 | 2770 | 3 |
| 451 | 20241127 | 114300 | 1191897875 | 2760 | 2760 | 2760 | 2760 | 2 |
| 452 | 20241127 | 114200 | 1191892355 | 2765 | 2765 | 2765 | 2760 | 463 |
| 453 | 20241127 | 114100 | 1190612410 | 2770 | 2770 | 2770 | 2770 | 0 |
| 454 | 20241127 | 114000 | 1190612410 | 2770 | 2770 | 2770 | 2770 | 22 |
| 455 | 20241127 | 113900 | 1190551470 | 2770 | 2770 | 2770 | 2770 | 2 |
| 456 | 20241127 | 113800 | 1190545930 | 2760 | 2760 | 2760 | 2760 | 0 |
| 457 | 20241127 | 113700 | 1190545930 | 2760 | 2760 | 2760 | 2760 | 0 |
| 458 | 20241127 | 113600 | 1190545930 | 2760 | 2765 | 2765 | 2760 | 123 |
| 459 | 20241127 | 113500 | 1190205905 | 2760 | 2760 | 2760 | 2760 | 0 |
| 460 | 20241127 | 113400 | 1190205905 | 2760 | 2760 | 2760 | 2760 | 1 |
| 461 | 20241127 | 113300 | 1190203145 | 2760 | 2760 | 2760 | 2755 | 889 |
| 462 | 20241127 | 113200 | 1187749920 | 2755 | 2760 | 2760 | 2755 | 1132 |
| 463 | 20241127 | 113100 | 1184631215 | 2755 | 2755 | 2760 | 2755 | 116 |
| 464 | 20241127 | 113000 | 1184311180 | 2755 | 2760 | 2760 | 2755 | 1206 |
| 465 | 20241127 | 112900 | 1180984110 | 2760 | 2760 | 2760 | 2755 | 160 |
| 466 | 20241127 | 112800 | 1180542600 | 2755 | 2755 | 2760 | 2750 | 5696 |
| 467 | 20241127 | 112700 | 1164841775 | 2755 | 2765 | 2765 | 2755 | 2860 |
| 468 | 20241127 | 112600 | 1156946745 | 2760 | 2760 | 2765 | 2760 | 712 |
| 469 | 20241127 | 112500 | 1154981415 | 2760 | 2760 | 2765 | 2760 | 119 |
| 470 | 20241127 | 112400 | 1154652695 | 2760 | 2765 | 2765 | 2760 | 451 |
| 471 | 20241127 | 112300 | 1153405985 | 2765 | 2765 | 2765 | 2760 | 23 |
| 472 | 20241127 | 112200 | 1153342395 | 2760 | 2765 | 2765 | 2760 | 1662 |
| 473 | 20241127 | 112100 | 1148747620 | 2765 | 2765 | 2765 | 2765 | 2 |
| 474 | 20241127 | 112000 | 1148742090 | 2760 | 2760 | 2760 | 2760 | 584 |
| 475 | 20241127 | 111900 | 1147130250 | 2760 | 2760 | 2760 | 2760 | 0 |
| 476 | 20241127 | 111800 | 1147130250 | 2760 | 2760 | 2760 | 2760 | 833 |
| 477 | 20241127 | 111700 | 1144831170 | 2760 | 2760 | 2760 | 2760 | 213 |
| 478 | 20241127 | 111600 | 1144243290 | 2765 | 2765 | 2765 | 2765 | 501 |
| 479 | 20241127 | 111500 | 1142858025 | 2760 | 2760 | 2760 | 2760 | 4779 |
| 480 | 20241127 | 111400 | 1129667985 | 2760 | 2760 | 2765 | 2760 | 1004 |
| 481 | 20241127 | 111300 | 1126896935 | 2765 | 2765 | 2765 | 2760 | 936 |
| 482 | 20241127 | 111200 | 1124309215 | 2770 | 2765 | 2770 | 2760 | 265 |
| 483 | 20241127 | 111100 | 1123577215 | 2765 | 2765 | 2765 | 2765 | 338 |
| 484 | 20241127 | 111000 | 1122642645 | 2770 | 2770 | 2770 | 2765 | 5 |
| 485 | 20241127 | 110900 | 1122628810 | 2765 | 2765 | 2765 | 2765 | 1 |
| 486 | 20241127 | 110800 | 1122626045 | 2765 | 2765 | 2765 | 2760 | 1407 |
| 487 | 20241127 | 110700 | 1118737965 | 2760 | 2770 | 2770 | 2760 | 3144 |
| 488 | 20241127 | 110600 | 1110044275 | 2775 | 2770 | 2775 | 2770 | 11 |
| 489 | 20241127 | 110500 | 1110013800 | 2770 | 2775 | 2775 | 2765 | 610 |
| 490 | 20241127 | 110400 | 1108323555 | 2780 | 2780 | 2780 | 2770 | 442 |
| 491 | 20241127 | 110300 | 1107094880 | 2785 | 2775 | 2785 | 2770 | 567 |
| 492 | 20241127 | 110200 | 1105518400 | 2770 | 2770 | 2770 | 2770 | 9 |
| 493 | 20241127 | 110100 | 1105493470 | 2765 | 2770 | 2775 | 2765 | 384 |
| 494 | 20241127 | 110000 | 1104428075 | 2775 | 2775 | 2775 | 2775 | 0 |
| 495 | 20241127 | 105900 | 1104428075 | 2775 | 2760 | 2775 | 2760 | 50 |
| 496 | 20241127 | 105800 | 1104289805 | 2760 | 2760 | 2770 | 2760 | 2007 |
| 497 | 20241127 | 105700 | 1098736480 | 2765 | 2775 | 2775 | 2765 | 549 |
| 498 | 20241127 | 105600 | 1097218225 | 2780 | 2780 | 2780 | 2780 | 0 |
| 499 | 20241127 | 105500 | 1097218225 | 2780 | 2780 | 2780 | 2780 | 0 |
| 500 | 20241127 | 105400 | 1097218225 | 2780 | 2770 | 2780 | 2760 | 236 |
| 501 | 20241127 | 105300 | 1096562640 | 2775 | 2765 | 2775 | 2760 | 694 |
| 502 | 20241127 | 105200 | 1094642470 | 2780 | 2780 | 2780 | 2780 | 0 |
| 503 | 20241127 | 105100 | 1094642470 | 2780 | 2780 | 2780 | 2760 | 12817 |
| 504 | 20241127 | 105000 | 1059225185 | 2780 | 2780 | 2780 | 2775 | 19 |
| 505 | 20241127 | 104900 | 1059172445 | 2785 | 2785 | 2785 | 2785 | 320 |
| 506 | 20241127 | 104800 | 1058281245 | 2775 | 2775 | 2785 | 2775 | 4 |
| 507 | 20241127 | 104700 | 1058270135 | 2775 | 2775 | 2775 | 2775 | 3 |
| 508 | 20241127 | 104600 | 1058261810 | 2770 | 2775 | 2780 | 2770 | 269 |
| 509 | 20241127 | 104500 | 1057515305 | 2770 | 2780 | 2780 | 2770 | 995 |
| 510 | 20241127 | 104400 | 1054750175 | 2780 | 2780 | 2780 | 2780 | 1 |
| 511 | 20241127 | 104300 | 1054747395 | 2775 | 2775 | 2775 | 2765 | 409 |
| 512 | 20241127 | 104200 | 1053612720 | 2765 | 2765 | 2775 | 2765 | 1126 |
| 513 | 20241127 | 104100 | 1050488965 | 2760 | 2770 | 2770 | 2760 | 109 |
| 514 | 20241127 | 104000 | 1050187125 | 2770 | 2770 | 2770 | 2760 | 172 |
| 515 | 20241127 | 103900 | 1049712375 | 2760 | 2765 | 2765 | 2760 | 1658 |
| 516 | 20241127 | 103800 | 1045136215 | 2775 | 2770 | 2775 | 2765 | 68 |
| 517 | 20241127 | 103700 | 1044947875 | 2770 | 2770 | 2770 | 2770 | 1 |
| 518 | 20241127 | 103600 | 1044945105 | 2770 | 2765 | 2770 | 2760 | 2814 |
| 519 | 20241127 | 103500 | 1037165240 | 2770 | 2770 | 2770 | 2770 | 1 |
| 520 | 20241127 | 103400 | 1037162470 | 2770 | 2765 | 2770 | 2765 | 518 |
| 521 | 20241127 | 103300 | 1035730090 | 2765 | 2770 | 2770 | 2765 | 1230 |
| 522 | 20241127 | 103200 | 1032323535 | 2770 | 2765 | 2770 | 2765 | 712 |
| 523 | 20241127 | 103100 | 1030354315 | 2770 | 2775 | 2775 | 2770 | 4898 |
| 524 | 20241127 | 103000 | 1016786775 | 2770 | 2785 | 2785 | 2770 | 272 |
| 525 | 20241127 | 102900 | 1016029595 | 2770 | 2780 | 2780 | 2770 | 232 |
| 526 | 20241127 | 102800 | 1015384855 | 2770 | 2775 | 2780 | 2770 | 720 |
| 527 | 20241127 | 102700 | 1013386810 | 2770 | 2775 | 2775 | 2770 | 490 |
| 528 | 20241127 | 102600 | 1012028530 | 2780 | 2770 | 2780 | 2770 | 4665 |
| 529 | 20241127 | 102500 | 999074760 | 2770 | 2765 | 2770 | 2765 | 51 |
| 530 | 20241127 | 102400 | 998933730 | 2770 | 2770 | 2775 | 2765 | 1202 |
| 531 | 20241127 | 102300 | 995599350 | 2765 | 2770 | 2770 | 2765 | 1946 |
| 532 | 20241127 | 102200 | 990209935 | 2765 | 2770 | 2770 | 2765 | 246 |
| 533 | 20241127 | 102100 | 989528645 | 2765 | 2770 | 2770 | 2765 | 183 |
| 534 | 20241127 | 102000 | 989022080 | 2760 | 2765 | 2765 | 2760 | 20 |
| 535 | 20241127 | 101900 | 988966810 | 2765 | 2770 | 2775 | 2765 | 455 |
| 536 | 20241127 | 101800 | 987705120 | 2775 | 2760 | 2775 | 2760 | 336 |
| 537 | 20241127 | 101700 | 986773755 | 2760 | 2760 | 2760 | 2755 | 893 |
| 538 | 20241127 | 101600 | 984309695 | 2755 | 2770 | 2770 | 2755 | 13317 |
| 539 | 20241127 | 101500 | 947493075 | 2780 | 2780 | 2780 | 2780 | 167 |
| 540 | 20241127 | 101400 | 947028815 | 2780 | 2770 | 2780 | 2770 | 175 |
| 541 | 20241127 | 101300 | 946543775 | 2775 | 2780 | 2780 | 2770 | 4193 |
| 542 | 20241127 | 101200 | 934891655 | 2770 | 2770 | 2770 | 2770 | 1 |
| 543 | 20241127 | 101100 | 934888885 | 2770 | 2775 | 2775 | 2765 | 4396 |
| 544 | 20241127 | 101000 | 922712025 | 2775 | 2775 | 2775 | 2775 | 633 |
| 545 | 20241127 | 100900 | 920955450 | 2770 | 2765 | 2770 | 2765 | 145 |
| 546 | 20241127 | 100800 | 920554190 | 2765 | 2765 | 2770 | 2765 | 16 |
| 547 | 20241127 | 100700 | 920509885 | 2765 | 2770 | 2780 | 2765 | 8080 |
| 548 | 20241127 | 100600 | 898092065 | 2770 | 2765 | 2775 | 2760 | 3512 |
| 549 | 20241127 | 100500 | 888371680 | 2775 | 2780 | 2780 | 2760 | 26244 |
| 550 | 20241127 | 100400 | 815795150 | 2780 | 2765 | 2785 | 2760 | 7750 |
| 551 | 20241127 | 100300 | 794328070 | 2770 | 2745 | 2770 | 2745 | 19534 |
| 552 | 20241127 | 100200 | 740347675 | 2745 | 2735 | 2755 | 2735 | 6237 |
| 553 | 20241127 | 100100 | 723172450 | 2735 | 2745 | 2755 | 2735 | 13278 |
| 554 | 20241127 | 100000 | 686769800 | 2740 | 2740 | 2740 | 2740 | 111 |
| 555 | 20241127 | 095900 | 686465660 | 2740 | 2745 | 2745 | 2740 | 1123 |
| 556 | 20241127 | 095800 | 683388135 | 2740 | 2740 | 2740 | 2740 | 0 |
| 557 | 20241127 | 095700 | 683388135 | 2740 | 2745 | 2755 | 2740 | 2976 |
| 558 | 20241127 | 095600 | 675216380 | 2740 | 2750 | 2750 | 2740 | 5620 |
| 559 | 20241127 | 095500 | 659788905 | 2755 | 2755 | 2755 | 2755 | 7 |
| 560 | 20241127 | 095400 | 659769620 | 2755 | 2755 | 2755 | 2750 | 54 |
| 561 | 20241127 | 095300 | 659621055 | 2760 | 2755 | 2760 | 2755 | 1159 |
| 562 | 20241127 | 095200 | 656422225 | 2760 | 2750 | 2760 | 2745 | 4744 |
| 563 | 20241127 | 095100 | 643365145 | 2750 | 2745 | 2750 | 2745 | 142 |
| 564 | 20241127 | 095000 | 642975210 | 2745 | 2750 | 2750 | 2740 | 1105 |
| 565 | 20241127 | 094900 | 639937335 | 2745 | 2740 | 2745 | 2735 | 1266 |
| 566 | 20241127 | 094800 | 636468450 | 2745 | 2745 | 2745 | 2745 | 55 |
| 567 | 20241127 | 094700 | 636317475 | 2745 | 2745 | 2745 | 2740 | 1049 |
| 568 | 20241127 | 094600 | 633438130 | 2745 | 2755 | 2755 | 2745 | 1064 |
| 569 | 20241127 | 094500 | 630512340 | 2735 | 2745 | 2755 | 2735 | 1567 |
| 570 | 20241127 | 094400 | 626218685 | 2750 | 2750 | 2755 | 2740 | 1254 |
| 571 | 20241127 | 094300 | 622775870 | 2750 | 2745 | 2750 | 2745 | 6 |
| 572 | 20241127 | 094200 | 622759385 | 2745 | 2755 | 2755 | 2740 | 378 |
| 573 | 20241127 | 094100 | 621718555 | 2745 | 2740 | 2745 | 2740 | 394 |
| 574 | 20241127 | 094000 | 620637175 | 2745 | 2760 | 2760 | 2740 | 1162 |
| 575 | 20241127 | 093900 | 617451395 | 2760 | 2735 | 2760 | 2735 | 339 |
| 576 | 20241127 | 093800 | 616524205 | 2735 | 2745 | 2745 | 2735 | 5287 |
| 577 | 20241127 | 093700 | 602022925 | 2745 | 2755 | 2755 | 2745 | 1615 |
| 578 | 20241127 | 093600 | 597584530 | 2760 | 2760 | 2765 | 2745 | 2612 |
| 579 | 20241127 | 093500 | 590367170 | 2760 | 2750 | 2765 | 2740 | 5218 |
| 580 | 20241127 | 093400 | 575963075 | 2750 | 2740 | 2755 | 2735 | 3080 |
| 581 | 20241127 | 093300 | 567479185 | 2740 | 2755 | 2760 | 2725 | 39107 |
| 582 | 20241127 | 093200 | 460180450 | 2755 | 2760 | 2760 | 2755 | 633 |
| 583 | 20241127 | 093100 | 458433535 | 2755 | 2760 | 2760 | 2755 | 1385 |
| 584 | 20241127 | 093000 | 454610985 | 2760 | 2765 | 2765 | 2760 | 3203 |
| 585 | 20241127 | 092900 | 445769145 | 2765 | 2770 | 2770 | 2765 | 1103 |
| 586 | 20241127 | 092800 | 442713840 | 2760 | 2760 | 2760 | 2755 | 391 |
| 587 | 20241127 | 092700 | 441634795 | 2765 | 2765 | 2765 | 2765 | 2 |
| 588 | 20241127 | 092600 | 441629265 | 2770 | 2755 | 2770 | 2755 | 373 |
| 589 | 20241127 | 092500 | 440601385 | 2750 | 2755 | 2755 | 2750 | 2527 |
| 590 | 20241127 | 092400 | 433652030 | 2750 | 2765 | 2770 | 2750 | 8984 |
| 591 | 20241127 | 092300 | 408860000 | 2765 | 2765 | 2775 | 2765 | 1332 |
| 592 | 20241127 | 092200 | 405171955 | 2765 | 2770 | 2770 | 2765 | 330 |
| 593 | 20241127 | 092100 | 404257950 | 2765 | 2765 | 2765 | 2765 | 1 |
| 594 | 20241127 | 092000 | 404255185 | 2765 | 2760 | 2765 | 2750 | 1577 |
| 595 | 20241127 | 091900 | 399902780 | 2750 | 2755 | 2760 | 2745 | 6042 |
| 596 | 20241127 | 091800 | 383255780 | 2755 | 2765 | 2770 | 2755 | 9606 |
| 597 | 20241127 | 091700 | 356733555 | 2765 | 2770 | 2770 | 2765 | 212 |
| 598 | 20241127 | 091600 | 356146370 | 2765 | 2765 | 2765 | 2765 | 822 |
| 599 | 20241127 | 091500 | 353873540 | 2765 | 2780 | 2780 | 2765 | 7530 |
| 600 | 20241127 | 091400 | 333014180 | 2770 | 2770 | 2770 | 2770 | 438 |
| 601 | 20241127 | 091300 | 331800920 | 2770 | 2775 | 2775 | 2770 | 597 |
| 602 | 20241127 | 091200 | 330144480 | 2775 | 2770 | 2775 | 2765 | 600 |
| 603 | 20241127 | 091100 | 328485065 | 2765 | 2775 | 2780 | 2765 | 5161 |
| 604 | 20241127 | 091000 | 314148020 | 2765 | 2780 | 2785 | 2765 | 7909 |
| 605 | 20241127 | 090900 | 292180745 | 2785 | 2780 | 2795 | 2780 | 3163 |
| 606 | 20241127 | 090800 | 283364560 | 2785 | 2780 | 2785 | 2770 | 1745 |
| 607 | 20241127 | 090700 | 278514775 | 2790 | 2770 | 2800 | 2765 | 1233 |
| 608 | 20241127 | 090600 | 275085685 | 2770 | 2750 | 2770 | 2750 | 2366 |
| 609 | 20241127 | 090500 | 268534980 | 2750 | 2765 | 2770 | 2750 | 6401 |
| 610 | 20241127 | 090400 | 250862985 | 2765 | 2750 | 2770 | 2750 | 5335 |
| 611 | 20241127 | 090300 | 236120460 | 2750 | 2755 | 2755 | 2740 | 2652 |
| 612 | 20241127 | 090200 | 228833710 | 2760 | 2725 | 2760 | 2725 | 7054 |
| 613 | 20241127 | 090100 | 209514040 | 2725 | 2720 | 2735 | 2680 | 22303 |
| 614 | 20241127 | 090000 | 149053560 | 2720 | 2765 | 2810 | 2715 | 52068 |