30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241128 | 191000 | 1496319325 | 2740 | 2740 | 2740 | 2740 | 434 |
| 3 | 20241128 | 190900 | 1496319325 | 2740 | 2740 | 2740 | 2740 | 0 |
| 4 | 20241128 | 190800 | 1496319325 | 2740 | 2740 | 2740 | 2740 | 0 |
| 5 | 20241128 | 190700 | 1496319325 | 2740 | 2740 | 2740 | 2740 | 0 |
| 6 | 20241128 | 190600 | 1496319325 | 2740 | 2740 | 2740 | 2740 | 0 |
| 7 | 20241128 | 190500 | 1496319325 | 2740 | 2740 | 2740 | 2740 | 0 |
| 8 | 20241128 | 190400 | 1496319325 | 2740 | 2740 | 2740 | 2740 | 0 |
| 9 | 20241128 | 190300 | 1496319325 | 2740 | 2740 | 2740 | 2740 | 0 |
| 10 | 20241128 | 190200 | 1496319325 | 2740 | 2740 | 2740 | 2740 | 0 |
| 11 | 20241128 | 190100 | 1496319325 | 2740 | 2740 | 2740 | 2740 | 0 |
| 12 | 20241128 | 190000 | 1496319325 | 2740 | 2740 | 2740 | 2740 | 0 |
| 13 | 20241128 | 185900 | 1496319325 | 2740 | 2740 | 2740 | 2740 | 0 |
| 14 | 20241128 | 185800 | 1496319325 | 2740 | 2740 | 2740 | 2740 | 0 |
| 15 | 20241128 | 185700 | 1496319325 | 2740 | 2740 | 2740 | 2740 | 0 |
| 16 | 20241128 | 185600 | 1496319325 | 2740 | 2740 | 2740 | 2740 | 0 |
| 17 | 20241128 | 185500 | 1496319325 | 2740 | 2740 | 2740 | 2740 | 0 |
| 18 | 20241128 | 185400 | 1496319325 | 2740 | 2740 | 2740 | 2740 | 0 |
| 19 | 20241128 | 185300 | 1496319325 | 2740 | 2740 | 2740 | 2740 | 0 |
| 20 | 20241128 | 185200 | 1496319325 | 2740 | 2740 | 2740 | 2740 | 0 |
| 21 | 20241128 | 185100 | 1496319325 | 2740 | 2740 | 2740 | 2740 | 0 |
| 22 | 20241128 | 185000 | 1496319325 | 2740 | 2740 | 2740 | 2740 | 0 |
| 23 | 20241128 | 184900 | 1496319325 | 2740 | 2740 | 2740 | 2740 | 0 |
| 24 | 20241128 | 184800 | 1496319325 | 2740 | 2740 | 2740 | 2740 | 0 |
| 25 | 20241128 | 184700 | 1496319325 | 2740 | 2740 | 2740 | 2740 | 0 |
| 26 | 20241128 | 184600 | 1496319325 | 2740 | 2740 | 2740 | 2740 | 0 |
| 27 | 20241128 | 184500 | 1496319325 | 2740 | 2740 | 2740 | 2740 | 0 |
| 28 | 20241128 | 184400 | 1496319325 | 2740 | 2740 | 2740 | 2740 | 0 |
| 29 | 20241128 | 184300 | 1496319325 | 2740 | 2740 | 2740 | 2740 | 0 |
| 30 | 20241128 | 184200 | 1496319325 | 2740 | 2740 | 2740 | 2740 | 0 |
| 31 | 20241128 | 184100 | 1496319325 | 2740 | 2740 | 2740 | 2740 | 0 |
| 32 | 20241128 | 184000 | 1496319325 | 2740 | 2740 | 2740 | 2740 | 434 |
| 33 | 20241128 | 183900 | 1496319325 | 2740 | 2740 | 2740 | 2740 | 0 |
| 34 | 20241128 | 183800 | 1496319325 | 2740 | 2740 | 2740 | 2740 | 0 |
| 35 | 20241128 | 183700 | 1496319325 | 2740 | 2740 | 2740 | 2740 | 0 |
| 36 | 20241128 | 183600 | 1496319325 | 2740 | 2740 | 2740 | 2740 | 0 |
| 37 | 20241128 | 183500 | 1496319325 | 2740 | 2740 | 2740 | 2740 | 0 |
| 38 | 20241128 | 183400 | 1496319325 | 2740 | 2740 | 2740 | 2740 | 0 |
| 39 | 20241128 | 183300 | 1496319325 | 2740 | 2740 | 2740 | 2740 | 0 |
| 40 | 20241128 | 183200 | 1496319325 | 2740 | 2740 | 2740 | 2740 | 0 |
| 41 | 20241128 | 183100 | 1496319325 | 2740 | 2740 | 2740 | 2740 | 0 |
| 42 | 20241128 | 183000 | 1496319325 | 2740 | 2740 | 2740 | 2740 | 0 |
| 43 | 20241128 | 182900 | 1496319325 | 2740 | 2740 | 2740 | 2740 | 0 |
| 44 | 20241128 | 182800 | 1496319325 | 2740 | 2740 | 2740 | 2740 | 0 |
| 45 | 20241128 | 182700 | 1496319325 | 2740 | 2740 | 2740 | 2740 | 0 |
| 46 | 20241128 | 182600 | 1496319325 | 2740 | 2740 | 2740 | 2740 | 0 |
| 47 | 20241128 | 182500 | 1496319325 | 2740 | 2740 | 2740 | 2740 | 0 |
| 48 | 20241128 | 182400 | 1496319325 | 2740 | 2740 | 2740 | 2740 | 0 |
| 49 | 20241128 | 182300 | 1496319325 | 2740 | 2740 | 2740 | 2740 | 0 |
| 50 | 20241128 | 182200 | 1496319325 | 2740 | 2740 | 2740 | 2740 | 0 |
| 51 | 20241128 | 182100 | 1496319325 | 2740 | 2740 | 2740 | 2740 | 0 |
| 52 | 20241128 | 182000 | 1496319325 | 2740 | 2740 | 2740 | 2740 | 0 |
| 53 | 20241128 | 181900 | 1496319325 | 2740 | 2740 | 2740 | 2740 | 0 |
| 54 | 20241128 | 181800 | 1496319325 | 2740 | 2740 | 2740 | 2740 | 0 |
| 55 | 20241128 | 181700 | 1496319325 | 2740 | 2740 | 2740 | 2740 | 0 |
| 56 | 20241128 | 181600 | 1496319325 | 2740 | 2740 | 2740 | 2740 | 0 |
| 57 | 20241128 | 181500 | 1496319325 | 2740 | 2740 | 2740 | 2740 | 0 |
| 58 | 20241128 | 181400 | 1496319325 | 2740 | 2740 | 2740 | 2740 | 0 |
| 59 | 20241128 | 181300 | 1496319325 | 2740 | 2740 | 2740 | 2740 | 0 |
| 60 | 20241128 | 181200 | 1496319325 | 2740 | 2740 | 2740 | 2740 | 0 |
| 61 | 20241128 | 181100 | 1496319325 | 2740 | 2740 | 2740 | 2740 | 0 |
| 62 | 20241128 | 181000 | 1496319325 | 2740 | 2740 | 2740 | 2740 | 434 |
| 63 | 20241128 | 180900 | 1496319325 | 2740 | 2740 | 2740 | 2740 | 0 |
| 64 | 20241128 | 180800 | 1496319325 | 2740 | 2740 | 2740 | 2740 | 0 |
| 65 | 20241128 | 180700 | 1496319325 | 2740 | 2740 | 2740 | 2740 | 0 |
| 66 | 20241128 | 180600 | 1496319325 | 2740 | 2740 | 2740 | 2740 | 0 |
| 67 | 20241128 | 180500 | 1496319325 | 2740 | 2740 | 2740 | 2740 | 0 |
| 68 | 20241128 | 180400 | 1496319325 | 2740 | 2740 | 2740 | 2740 | 0 |
| 69 | 20241128 | 180300 | 1496319325 | 2740 | 2740 | 2740 | 2740 | 0 |
| 70 | 20241128 | 180200 | 1496319325 | 2740 | 2740 | 2740 | 2740 | 0 |
| 71 | 20241128 | 180100 | 1496319325 | 2740 | 2740 | 2740 | 2740 | 0 |
| 72 | 20241128 | 180000 | 1496319325 | 2740 | 2740 | 2740 | 2740 | 0 |
| 73 | 20241128 | 175900 | 1496319325 | 2740 | 2740 | 2740 | 2740 | 0 |
| 74 | 20241128 | 175800 | 1496319325 | 2740 | 2740 | 2740 | 2740 | 0 |
| 75 | 20241128 | 175700 | 1496319325 | 2740 | 2740 | 2740 | 2740 | 0 |
| 76 | 20241128 | 175600 | 1496319325 | 2740 | 2740 | 2740 | 2740 | 0 |
| 77 | 20241128 | 175500 | 1496319325 | 2740 | 2740 | 2740 | 2740 | 0 |
| 78 | 20241128 | 175400 | 1496319325 | 2740 | 2740 | 2740 | 2740 | 0 |
| 79 | 20241128 | 175300 | 1496319325 | 2740 | 2740 | 2740 | 2740 | 0 |
| 80 | 20241128 | 175200 | 1496319325 | 2740 | 2740 | 2740 | 2740 | 0 |
| 81 | 20241128 | 175100 | 1496319325 | 2740 | 2740 | 2740 | 2740 | 0 |
| 82 | 20241128 | 175000 | 1496319325 | 2740 | 2740 | 2740 | 2740 | 0 |
| 83 | 20241128 | 174900 | 1496319325 | 2740 | 2740 | 2740 | 2740 | 0 |
| 84 | 20241128 | 174800 | 1496319325 | 2740 | 2740 | 2740 | 2740 | 0 |
| 85 | 20241128 | 174700 | 1496319325 | 2740 | 2740 | 2740 | 2740 | 0 |
| 86 | 20241128 | 174600 | 1496319325 | 2740 | 2740 | 2740 | 2740 | 0 |
| 87 | 20241128 | 174500 | 1496319325 | 2740 | 2740 | 2740 | 2740 | 0 |
| 88 | 20241128 | 174400 | 1496319325 | 2740 | 2740 | 2740 | 2740 | 0 |
| 89 | 20241128 | 174300 | 1496319325 | 2740 | 2740 | 2740 | 2740 | 0 |
| 90 | 20241128 | 174200 | 1496319325 | 2740 | 2740 | 2740 | 2740 | 0 |
| 91 | 20241128 | 174100 | 1496319325 | 2740 | 2740 | 2740 | 2740 | 0 |
| 92 | 20241128 | 174000 | 1496319325 | 2740 | 2740 | 2740 | 2740 | 434 |
| 93 | 20241128 | 173900 | 1496319325 | 2740 | 2740 | 2740 | 2740 | 0 |
| 94 | 20241128 | 173800 | 1496319325 | 2740 | 2740 | 2740 | 2740 | 0 |
| 95 | 20241128 | 173700 | 1496319325 | 2740 | 2740 | 2740 | 2740 | 0 |
| 96 | 20241128 | 173600 | 1496319325 | 2740 | 2740 | 2740 | 2740 | 0 |
| 97 | 20241128 | 173500 | 1496319325 | 2740 | 2740 | 2740 | 2740 | 0 |
| 98 | 20241128 | 173400 | 1496319325 | 2740 | 2740 | 2740 | 2740 | 0 |
| 99 | 20241128 | 173300 | 1496319325 | 2740 | 2740 | 2740 | 2740 | 0 |
| 100 | 20241128 | 173200 | 1496319325 | 2740 | 2740 | 2740 | 2740 | 0 |
| 101 | 20241128 | 173100 | 1496319325 | 2740 | 2740 | 2740 | 2740 | 0 |
| 102 | 20241128 | 173000 | 1496319325 | 2740 | 2740 | 2740 | 2740 | 0 |
| 103 | 20241128 | 172900 | 1496319325 | 2740 | 2740 | 2740 | 2740 | 0 |
| 104 | 20241128 | 172800 | 1496319325 | 2740 | 2740 | 2740 | 2740 | 0 |
| 105 | 20241128 | 172700 | 1496319325 | 2740 | 2740 | 2740 | 2740 | 0 |
| 106 | 20241128 | 172600 | 1496319325 | 2740 | 2740 | 2740 | 2740 | 0 |
| 107 | 20241128 | 172500 | 1496319325 | 2740 | 2740 | 2740 | 2740 | 0 |
| 108 | 20241128 | 172400 | 1496319325 | 2740 | 2740 | 2740 | 2740 | 0 |
| 109 | 20241128 | 172300 | 1496319325 | 2740 | 2740 | 2740 | 2740 | 0 |
| 110 | 20241128 | 172200 | 1496319325 | 2740 | 2740 | 2740 | 2740 | 0 |
| 111 | 20241128 | 172100 | 1496319325 | 2740 | 2740 | 2740 | 2740 | 0 |
| 112 | 20241128 | 172000 | 1496319325 | 2740 | 2740 | 2740 | 2740 | 0 |
| 113 | 20241128 | 171900 | 1496319325 | 2740 | 2740 | 2740 | 2740 | 0 |
| 114 | 20241128 | 171800 | 1496319325 | 2740 | 2740 | 2740 | 2740 | 0 |
| 115 | 20241128 | 171700 | 1496319325 | 2740 | 2740 | 2740 | 2740 | 0 |
| 116 | 20241128 | 171600 | 1496319325 | 2740 | 2740 | 2740 | 2740 | 0 |
| 117 | 20241128 | 171500 | 1496319325 | 2740 | 2740 | 2740 | 2740 | 0 |
| 118 | 20241128 | 171400 | 1496319325 | 2740 | 2740 | 2740 | 2740 | 0 |
| 119 | 20241128 | 171300 | 1496319325 | 2740 | 2740 | 2740 | 2740 | 0 |
| 120 | 20241128 | 171200 | 1496319325 | 2740 | 2740 | 2740 | 2740 | 0 |
| 121 | 20241128 | 171100 | 1496319325 | 2740 | 2740 | 2740 | 2740 | 0 |
| 122 | 20241128 | 171000 | 1496319325 | 2740 | 2740 | 2740 | 2740 | 434 |
| 123 | 20241128 | 170900 | 1496319325 | 2740 | 2740 | 2740 | 2740 | 0 |
| 124 | 20241128 | 170800 | 1496319325 | 2740 | 2740 | 2740 | 2740 | 0 |
| 125 | 20241128 | 170700 | 1496319325 | 2740 | 2740 | 2740 | 2740 | 0 |
| 126 | 20241128 | 170600 | 1496319325 | 2740 | 2740 | 2740 | 2740 | 0 |
| 127 | 20241128 | 170500 | 1496319325 | 2740 | 2740 | 2740 | 2740 | 0 |
| 128 | 20241128 | 170400 | 1496319325 | 2740 | 2740 | 2740 | 2740 | 0 |
| 129 | 20241128 | 170300 | 1496319325 | 2740 | 2740 | 2740 | 2740 | 0 |
| 130 | 20241128 | 170200 | 1496319325 | 2740 | 2740 | 2740 | 2740 | 0 |
| 131 | 20241128 | 170100 | 1496319325 | 2740 | 2740 | 2740 | 2740 | 0 |
| 132 | 20241128 | 170000 | 1496319325 | 2740 | 2740 | 2740 | 2740 | 0 |
| 133 | 20241128 | 165900 | 1496319325 | 2740 | 2740 | 2740 | 2740 | 0 |
| 134 | 20241128 | 165800 | 1496319325 | 2740 | 2740 | 2740 | 2740 | 0 |
| 135 | 20241128 | 165700 | 1496319325 | 2740 | 2740 | 2740 | 2740 | 0 |
| 136 | 20241128 | 165600 | 1496319325 | 2740 | 2740 | 2740 | 2740 | 0 |
| 137 | 20241128 | 165500 | 1496319325 | 2740 | 2740 | 2740 | 2740 | 0 |
| 138 | 20241128 | 165400 | 1496319325 | 2740 | 2740 | 2740 | 2740 | 0 |
| 139 | 20241128 | 165300 | 1496319325 | 2740 | 2740 | 2740 | 2740 | 0 |
| 140 | 20241128 | 165200 | 1496319325 | 2740 | 2740 | 2740 | 2740 | 0 |
| 141 | 20241128 | 165100 | 1496319325 | 2740 | 2740 | 2740 | 2740 | 0 |
| 142 | 20241128 | 165000 | 1496319325 | 2740 | 2740 | 2740 | 2740 | 0 |
| 143 | 20241128 | 164900 | 1496319325 | 2740 | 2740 | 2740 | 2740 | 0 |
| 144 | 20241128 | 164800 | 1496319325 | 2740 | 2740 | 2740 | 2740 | 0 |
| 145 | 20241128 | 164700 | 1496319325 | 2740 | 2740 | 2740 | 2740 | 0 |
| 146 | 20241128 | 164600 | 1496319325 | 2740 | 2740 | 2740 | 2740 | 0 |
| 147 | 20241128 | 164500 | 1496319325 | 2740 | 2740 | 2740 | 2740 | 0 |
| 148 | 20241128 | 164400 | 1496319325 | 2740 | 2740 | 2740 | 2740 | 0 |
| 149 | 20241128 | 164300 | 1496319325 | 2740 | 2740 | 2740 | 2740 | 0 |
| 150 | 20241128 | 164200 | 1496319325 | 2740 | 2740 | 2740 | 2740 | 0 |
| 151 | 20241128 | 164100 | 1496319325 | 2740 | 2740 | 2740 | 2740 | 0 |
| 152 | 20241128 | 164000 | 1496319325 | 2740 | 2740 | 2740 | 2740 | 434 |
| 153 | 20241128 | 163900 | 1496319325 | 2740 | 2740 | 2740 | 2740 | 0 |
| 154 | 20241128 | 163800 | 1496319325 | 2740 | 2740 | 2740 | 2740 | 0 |
| 155 | 20241128 | 163700 | 1496319325 | 2740 | 2740 | 2740 | 2740 | 0 |
| 156 | 20241128 | 163600 | 1496319325 | 2740 | 2740 | 2740 | 2740 | 0 |
| 157 | 20241128 | 163500 | 1496319325 | 2740 | 2740 | 2740 | 2740 | 0 |
| 158 | 20241128 | 163400 | 1496319325 | 2740 | 2740 | 2740 | 2740 | 0 |
| 159 | 20241128 | 163300 | 1496319325 | 2740 | 2740 | 2740 | 2740 | 0 |
| 160 | 20241128 | 163200 | 1496319325 | 2740 | 2740 | 2740 | 2740 | 0 |
| 161 | 20241128 | 163100 | 1496319325 | 2740 | 2740 | 2740 | 2740 | 0 |
| 162 | 20241128 | 163000 | 1496319325 | 2740 | 2740 | 2740 | 2740 | 0 |
| 163 | 20241128 | 162900 | 1496319325 | 2740 | 2740 | 2740 | 2740 | 0 |
| 164 | 20241128 | 162800 | 1496319325 | 2740 | 2740 | 2740 | 2740 | 0 |
| 165 | 20241128 | 162700 | 1496319325 | 2740 | 2740 | 2740 | 2740 | 0 |
| 166 | 20241128 | 162600 | 1496319325 | 2740 | 2740 | 2740 | 2740 | 0 |
| 167 | 20241128 | 162500 | 1496319325 | 2740 | 2740 | 2740 | 2740 | 0 |
| 168 | 20241128 | 162400 | 1496319325 | 2740 | 2740 | 2740 | 2740 | 0 |
| 169 | 20241128 | 162300 | 1496319325 | 2740 | 2740 | 2740 | 2740 | 0 |
| 170 | 20241128 | 162200 | 1496319325 | 2740 | 2740 | 2740 | 2740 | 0 |
| 171 | 20241128 | 162100 | 1496319325 | 2740 | 2740 | 2740 | 2740 | 0 |
| 172 | 20241128 | 162000 | 1496319325 | 2740 | 2740 | 2740 | 2740 | 0 |
| 173 | 20241128 | 161900 | 1496319325 | 2740 | 2740 | 2740 | 2740 | 0 |
| 174 | 20241128 | 161800 | 1496319325 | 2740 | 2740 | 2740 | 2740 | 0 |
| 175 | 20241128 | 161700 | 1496319325 | 2740 | 2740 | 2740 | 2740 | 0 |
| 176 | 20241128 | 161600 | 1496319325 | 2740 | 2740 | 2740 | 2740 | 0 |
| 177 | 20241128 | 161500 | 1496319325 | 2740 | 2740 | 2740 | 2740 | 0 |
| 178 | 20241128 | 161400 | 1496319325 | 2740 | 2740 | 2740 | 2740 | 0 |
| 179 | 20241128 | 161300 | 1496319325 | 2740 | 2740 | 2740 | 2740 | 0 |
| 180 | 20241128 | 161200 | 1496319325 | 2740 | 2740 | 2740 | 2740 | 0 |
| 181 | 20241128 | 161100 | 1496319325 | 2740 | 2740 | 2740 | 2740 | 0 |
| 182 | 20241128 | 161000 | 1496319325 | 2740 | 2740 | 2740 | 2740 | 434 |
| 183 | 20241128 | 160900 | 1496319325 | 2740 | 2740 | 2740 | 2740 | 0 |
| 184 | 20241128 | 160800 | 1496319325 | 2740 | 2740 | 2740 | 2740 | 0 |
| 185 | 20241128 | 160700 | 1496319325 | 2740 | 2740 | 2740 | 2740 | 0 |
| 186 | 20241128 | 160600 | 1496319325 | 2740 | 2740 | 2740 | 2740 | 0 |
| 187 | 20241128 | 160500 | 1496319325 | 2740 | 2740 | 2740 | 2740 | 0 |
| 188 | 20241128 | 160400 | 1496319325 | 2740 | 2740 | 2740 | 2740 | 0 |
| 189 | 20241128 | 160300 | 1496319325 | 2740 | 2740 | 2740 | 2740 | 0 |
| 190 | 20241128 | 160200 | 1496319325 | 2740 | 2740 | 2740 | 2740 | 0 |
| 191 | 20241128 | 160100 | 1496319325 | 2740 | 2740 | 2740 | 2740 | 0 |
| 192 | 20241128 | 160000 | 1496319325 | 2740 | 2740 | 2740 | 2740 | 0 |
| 193 | 20241128 | 155900 | 1496319325 | 2740 | 2740 | 2740 | 2740 | 0 |
| 194 | 20241128 | 155800 | 1496319325 | 2740 | 2740 | 2740 | 2740 | 0 |
| 195 | 20241128 | 155700 | 1496319325 | 2740 | 2740 | 2740 | 2740 | 0 |
| 196 | 20241128 | 155600 | 1496319325 | 2740 | 2740 | 2740 | 2740 | 0 |
| 197 | 20241128 | 155500 | 1496319325 | 2740 | 2740 | 2740 | 2740 | 0 |
| 198 | 20241128 | 155400 | 1496319325 | 2740 | 2740 | 2740 | 2740 | 0 |
| 199 | 20241128 | 155300 | 1496319325 | 2740 | 2740 | 2740 | 2740 | 0 |
| 200 | 20241128 | 155200 | 1496319325 | 2740 | 2740 | 2740 | 2740 | 0 |
| 201 | 20241128 | 155100 | 1496319325 | 2740 | 2740 | 2740 | 2740 | 0 |
| 202 | 20241128 | 155000 | 1496319325 | 2740 | 2740 | 2740 | 2740 | 0 |
| 203 | 20241128 | 154900 | 1496319325 | 2740 | 2740 | 2740 | 2740 | 0 |
| 204 | 20241128 | 154800 | 1496319325 | 2740 | 2740 | 2740 | 2740 | 0 |
| 205 | 20241128 | 154700 | 1496319325 | 2740 | 2740 | 2740 | 2740 | 0 |
| 206 | 20241128 | 154600 | 1496319325 | 2740 | 2740 | 2740 | 2740 | 0 |
| 207 | 20241128 | 154500 | 1496319325 | 2740 | 2740 | 2740 | 2740 | 0 |
| 208 | 20241128 | 154400 | 1496319325 | 2740 | 2740 | 2740 | 2740 | 0 |
| 209 | 20241128 | 154300 | 1496319325 | 2740 | 2740 | 2740 | 2740 | 0 |
| 210 | 20241128 | 154200 | 1496319325 | 2740 | 2740 | 2740 | 2740 | 0 |
| 211 | 20241128 | 154100 | 1496319325 | 2740 | 2740 | 2740 | 2740 | 0 |
| 212 | 20241128 | 154000 | 1496319325 | 2740 | 2740 | 2740 | 2740 | 434 |
| 213 | 20241128 | 153900 | 1496319325 | 2740 | 2740 | 2740 | 2740 | 0 |
| 214 | 20241128 | 153800 | 1496319325 | 2740 | 2740 | 2740 | 2740 | 0 |
| 215 | 20241128 | 153700 | 1496319325 | 2740 | 2740 | 2740 | 2740 | 0 |
| 216 | 20241128 | 153600 | 1496319325 | 2740 | 2740 | 2740 | 2740 | 0 |
| 217 | 20241128 | 153500 | 1496319325 | 2740 | 2740 | 2740 | 2740 | 0 |
| 218 | 20241128 | 153400 | 1496319325 | 2740 | 2740 | 2740 | 2740 | 0 |
| 219 | 20241128 | 153300 | 1496319325 | 2740 | 2740 | 2740 | 2740 | 0 |
| 220 | 20241128 | 153200 | 1496319325 | 2740 | 2740 | 2740 | 2740 | 0 |
| 221 | 20241128 | 153100 | 1496319325 | 2740 | 2740 | 2740 | 2740 | 0 |
| 222 | 20241128 | 153000 | 1496319325 | 2740 | 2740 | 2740 | 2740 | 434 |
| 223 | 20241128 | 152900 | 1495130165 | 2740 | 2740 | 2740 | 2740 | 0 |
| 224 | 20241128 | 152800 | 1495130165 | 2740 | 2740 | 2740 | 2740 | 0 |
| 225 | 20241128 | 152700 | 1495130165 | 2740 | 2740 | 2740 | 2740 | 0 |
| 226 | 20241128 | 152600 | 1495130165 | 2740 | 2740 | 2740 | 2740 | 0 |
| 227 | 20241128 | 152500 | 1495130165 | 2740 | 2740 | 2740 | 2740 | 0 |
| 228 | 20241128 | 152400 | 1495130165 | 2740 | 2740 | 2740 | 2740 | 0 |
| 229 | 20241128 | 152300 | 1495130165 | 2740 | 2740 | 2740 | 2740 | 0 |
| 230 | 20241128 | 152200 | 1495130165 | 2740 | 2740 | 2740 | 2740 | 0 |
| 231 | 20241128 | 152100 | 1495130165 | 2740 | 2740 | 2740 | 2740 | 0 |
| 232 | 20241128 | 152000 | 1495130165 | 2740 | 2740 | 2740 | 2740 | 0 |
| 233 | 20241128 | 151900 | 1495130165 | 2740 | 2730 | 2740 | 2730 | 364 |
| 234 | 20241128 | 151800 | 1494136395 | 2730 | 2745 | 2745 | 2730 | 1902 |
| 235 | 20241128 | 151700 | 1488926520 | 2745 | 2745 | 2745 | 2745 | 10 |
| 236 | 20241128 | 151600 | 1488899070 | 2735 | 2735 | 2740 | 2735 | 61 |
| 237 | 20241128 | 151500 | 1488731985 | 2730 | 2740 | 2740 | 2730 | 594 |
| 238 | 20241128 | 151400 | 1487107090 | 2735 | 2740 | 2740 | 2730 | 3735 |
| 239 | 20241128 | 151300 | 1476893070 | 2735 | 2745 | 2745 | 2735 | 476 |
| 240 | 20241128 | 151200 | 1475587115 | 2745 | 2745 | 2745 | 2735 | 3565 |
| 241 | 20241128 | 151100 | 1465827205 | 2745 | 2745 | 2745 | 2740 | 342 |
| 242 | 20241128 | 151000 | 1464889030 | 2740 | 2745 | 2745 | 2740 | 4094 |
| 243 | 20241128 | 150900 | 1453656370 | 2745 | 2755 | 2755 | 2745 | 871 |
| 244 | 20241128 | 150800 | 1451262265 | 2750 | 2750 | 2750 | 2750 | 0 |
| 245 | 20241128 | 150700 | 1451262265 | 2750 | 2750 | 2750 | 2750 | 0 |
| 246 | 20241128 | 150600 | 1451262265 | 2750 | 2750 | 2750 | 2750 | 1 |
| 247 | 20241128 | 150500 | 1451259515 | 2750 | 2750 | 2755 | 2750 | 24 |
| 248 | 20241128 | 150400 | 1451193455 | 2750 | 2755 | 2755 | 2750 | 109 |
| 249 | 20241128 | 150300 | 1450893225 | 2750 | 2750 | 2750 | 2745 | 2721 |
| 250 | 20241128 | 150200 | 1443411600 | 2745 | 2750 | 2750 | 2745 | 4108 |
| 251 | 20241128 | 150100 | 1432117120 | 2750 | 2755 | 2755 | 2750 | 242 |
| 252 | 20241128 | 150000 | 1431450540 | 2750 | 2755 | 2755 | 2750 | 812 |
| 253 | 20241128 | 145900 | 1429213885 | 2755 | 2760 | 2760 | 2755 | 1483 |
| 254 | 20241128 | 145800 | 1425121435 | 2765 | 2760 | 2765 | 2755 | 2571 |
| 255 | 20241128 | 145700 | 1418023350 | 2760 | 2760 | 2760 | 2760 | 387 |
| 256 | 20241128 | 145600 | 1416955230 | 2760 | 2760 | 2760 | 2750 | 3958 |
| 257 | 20241128 | 145500 | 1406047865 | 2760 | 2760 | 2760 | 2760 | 1179 |
| 258 | 20241128 | 145400 | 1402793825 | 2755 | 2755 | 2755 | 2755 | 0 |
| 259 | 20241128 | 145300 | 1402793825 | 2755 | 2755 | 2755 | 2755 | 314 |
| 260 | 20241128 | 145200 | 1401928755 | 2755 | 2760 | 2760 | 2755 | 211 |
| 261 | 20241128 | 145100 | 1401346730 | 2770 | 2760 | 2770 | 2760 | 2000 |
| 262 | 20241128 | 145000 | 1395825510 | 2760 | 2760 | 2760 | 2760 | 2 |
| 263 | 20241128 | 144900 | 1395819990 | 2750 | 2750 | 2750 | 2750 | 0 |
| 264 | 20241128 | 144800 | 1395819990 | 2750 | 2750 | 2750 | 2750 | 78 |
| 265 | 20241128 | 144700 | 1395605490 | 2750 | 2750 | 2750 | 2750 | 174 |
| 266 | 20241128 | 144600 | 1395126990 | 2745 | 2745 | 2745 | 2745 | 0 |
| 267 | 20241128 | 144500 | 1395126990 | 2745 | 2745 | 2750 | 2740 | 4366 |
| 268 | 20241128 | 144400 | 1383145460 | 2745 | 2755 | 2755 | 2745 | 6396 |
| 269 | 20241128 | 144300 | 1365556590 | 2755 | 2760 | 2760 | 2755 | 1886 |
| 270 | 20241128 | 144200 | 1360360655 | 2760 | 2760 | 2760 | 2755 | 862 |
| 271 | 20241128 | 144100 | 1357985810 | 2755 | 2755 | 2755 | 2755 | 1 |
| 272 | 20241128 | 144000 | 1357983055 | 2755 | 2760 | 2760 | 2755 | 2743 |
| 273 | 20241128 | 143900 | 1350414430 | 2760 | 2760 | 2760 | 2760 | 102 |
| 274 | 20241128 | 143800 | 1350132910 | 2760 | 2760 | 2760 | 2760 | 0 |
| 275 | 20241128 | 143700 | 1350132910 | 2760 | 2765 | 2765 | 2760 | 116 |
| 276 | 20241128 | 143600 | 1349812230 | 2765 | 2765 | 2765 | 2765 | 77 |
| 277 | 20241128 | 143500 | 1349599325 | 2760 | 2760 | 2760 | 2760 | 0 |
| 278 | 20241128 | 143400 | 1349599325 | 2760 | 2765 | 2765 | 2760 | 577 |
| 279 | 20241128 | 143300 | 1348004240 | 2760 | 2765 | 2765 | 2760 | 638 |
| 280 | 20241128 | 143200 | 1346240585 | 2770 | 2760 | 2770 | 2760 | 301 |
| 281 | 20241128 | 143100 | 1345406825 | 2760 | 2765 | 2770 | 2760 | 629 |
| 282 | 20241128 | 143000 | 1343666085 | 2760 | 2760 | 2760 | 2760 | 0 |
| 283 | 20241128 | 142900 | 1343666085 | 2760 | 2760 | 2760 | 2760 | 0 |
| 284 | 20241128 | 142800 | 1343666085 | 2760 | 2760 | 2760 | 2760 | 111 |
| 285 | 20241128 | 142700 | 1343359725 | 2765 | 2765 | 2765 | 2765 | 1 |
| 286 | 20241128 | 142600 | 1343356960 | 2760 | 2760 | 2760 | 2760 | 673 |
| 287 | 20241128 | 142500 | 1341499480 | 2760 | 2755 | 2760 | 2755 | 208 |
| 288 | 20241128 | 142400 | 1340926435 | 2755 | 2755 | 2760 | 2755 | 268 |
| 289 | 20241128 | 142300 | 1340187400 | 2755 | 2760 | 2760 | 2755 | 112 |
| 290 | 20241128 | 142200 | 1339878340 | 2755 | 2755 | 2755 | 2755 | 204 |
| 291 | 20241128 | 142100 | 1339316320 | 2760 | 2760 | 2760 | 2755 | 58 |
| 292 | 20241128 | 142000 | 1339156270 | 2755 | 2760 | 2760 | 2755 | 590 |
| 293 | 20241128 | 141900 | 1337528195 | 2760 | 2760 | 2760 | 2760 | 5 |
| 294 | 20241128 | 141800 | 1337514395 | 2760 | 2760 | 2760 | 2760 | 2 |
| 295 | 20241128 | 141700 | 1337508875 | 2760 | 2760 | 2760 | 2760 | 0 |
| 296 | 20241128 | 141600 | 1337508875 | 2760 | 2760 | 2760 | 2760 | 1 |
| 297 | 20241128 | 141500 | 1337506115 | 2755 | 2760 | 2760 | 2755 | 282 |
| 298 | 20241128 | 141400 | 1336727955 | 2760 | 2760 | 2760 | 2760 | 0 |
| 299 | 20241128 | 141300 | 1336727955 | 2760 | 2760 | 2760 | 2760 | 1 |
| 300 | 20241128 | 141200 | 1336725195 | 2755 | 2755 | 2755 | 2750 | 976 |
| 301 | 20241128 | 141100 | 1334036685 | 2750 | 2750 | 2755 | 2750 | 706 |
| 302 | 20241128 | 141000 | 1332092055 | 2750 | 2755 | 2755 | 2750 | 132 |
| 303 | 20241128 | 140900 | 1331729005 | 2755 | 2750 | 2755 | 2750 | 43 |
| 304 | 20241128 | 140800 | 1331610745 | 2750 | 2755 | 2755 | 2750 | 978 |
| 305 | 20241128 | 140700 | 1328916735 | 2750 | 2750 | 2750 | 2750 | 5 |
| 306 | 20241128 | 140600 | 1328902985 | 2750 | 2750 | 2750 | 2750 | 44 |
| 307 | 20241128 | 140500 | 1328781985 | 2750 | 2750 | 2750 | 2750 | 137 |
| 308 | 20241128 | 140400 | 1328405235 | 2755 | 2755 | 2755 | 2755 | 1 |
| 309 | 20241128 | 140300 | 1328402480 | 2750 | 2755 | 2755 | 2750 | 338 |
| 310 | 20241128 | 140200 | 1327471480 | 2750 | 2755 | 2755 | 2750 | 561 |
| 311 | 20241128 | 140100 | 1325926230 | 2750 | 2750 | 2750 | 2750 | 0 |
| 312 | 20241128 | 140000 | 1325926230 | 2750 | 2750 | 2750 | 2750 | 1797 |
| 313 | 20241128 | 135900 | 1320984480 | 2750 | 2760 | 2760 | 2750 | 10424 |
| 314 | 20241128 | 135800 | 1292225775 | 2760 | 2760 | 2760 | 2760 | 0 |
| 315 | 20241128 | 135700 | 1292225775 | 2760 | 2760 | 2765 | 2755 | 3461 |
| 316 | 20241128 | 135600 | 1282658625 | 2760 | 2760 | 2760 | 2760 | 1 |
| 317 | 20241128 | 135500 | 1282655865 | 2755 | 2755 | 2755 | 2755 | 13 |
| 318 | 20241128 | 135400 | 1282620050 | 2750 | 2760 | 2765 | 2750 | 307 |
| 319 | 20241128 | 135300 | 1281772805 | 2765 | 2765 | 2765 | 2765 | 0 |
| 320 | 20241128 | 135200 | 1281772805 | 2765 | 2765 | 2765 | 2765 | 5 |
| 321 | 20241128 | 135100 | 1281758980 | 2750 | 2750 | 2750 | 2750 | 0 |
| 322 | 20241128 | 135000 | 1281758980 | 2750 | 2750 | 2750 | 2750 | 0 |
| 323 | 20241128 | 134900 | 1281758980 | 2750 | 2770 | 2770 | 2750 | 989 |
| 324 | 20241128 | 134800 | 1279031190 | 2770 | 2770 | 2770 | 2770 | 0 |
| 325 | 20241128 | 134700 | 1279031190 | 2770 | 2770 | 2770 | 2765 | 21 |
| 326 | 20241128 | 134600 | 1278973030 | 2770 | 2770 | 2770 | 2770 | 0 |
| 327 | 20241128 | 134500 | 1278973030 | 2770 | 2760 | 2770 | 2760 | 76 |
| 328 | 20241128 | 134400 | 1278763260 | 2750 | 2755 | 2755 | 2750 | 499 |
| 329 | 20241128 | 134300 | 1277388715 | 2750 | 2755 | 2755 | 2750 | 1235 |
| 330 | 20241128 | 134200 | 1273991965 | 2755 | 2760 | 2760 | 2750 | 394 |
| 331 | 20241128 | 134100 | 1272906510 | 2760 | 2765 | 2765 | 2760 | 1002 |
| 332 | 20241128 | 134000 | 1270135990 | 2760 | 2765 | 2765 | 2760 | 2 |
| 333 | 20241128 | 133900 | 1270130465 | 2755 | 2760 | 2760 | 2755 | 197 |
| 334 | 20241128 | 133800 | 1269586825 | 2760 | 2760 | 2760 | 2760 | 1 |
| 335 | 20241128 | 133700 | 1269584065 | 2755 | 2755 | 2755 | 2755 | 407 |
| 336 | 20241128 | 133600 | 1268462780 | 2755 | 2760 | 2760 | 2755 | 112 |
| 337 | 20241128 | 133500 | 1268154215 | 2755 | 2755 | 2755 | 2755 | 0 |
| 338 | 20241128 | 133400 | 1268154215 | 2755 | 2765 | 2765 | 2750 | 23 |
| 339 | 20241128 | 133300 | 1268090735 | 2750 | 2760 | 2760 | 2750 | 341 |
| 340 | 20241128 | 133200 | 1267151510 | 2765 | 2765 | 2765 | 2760 | 463 |
| 341 | 20241128 | 133100 | 1265871440 | 2755 | 2755 | 2755 | 2755 | 0 |
| 342 | 20241128 | 133000 | 1265871440 | 2755 | 2760 | 2760 | 2750 | 2011 |
| 343 | 20241128 | 132900 | 1260335675 | 2760 | 2760 | 2765 | 2760 | 1114 |
| 344 | 20241128 | 132800 | 1257259470 | 2755 | 2755 | 2755 | 2755 | 0 |
| 345 | 20241128 | 132700 | 1257259470 | 2755 | 2760 | 2760 | 2755 | 2858 |
| 346 | 20241128 | 132600 | 1249373455 | 2765 | 2760 | 2765 | 2760 | 1124 |
| 347 | 20241128 | 132500 | 1246271205 | 2760 | 2760 | 2760 | 2760 | 0 |
| 348 | 20241128 | 132400 | 1246271205 | 2760 | 2765 | 2765 | 2760 | 57 |
| 349 | 20241128 | 132300 | 1246113635 | 2765 | 2765 | 2765 | 2760 | 55 |
| 350 | 20241128 | 132200 | 1245961585 | 2765 | 2765 | 2765 | 2765 | 0 |
| 351 | 20241128 | 132100 | 1245961585 | 2765 | 2765 | 2765 | 2765 | 0 |
| 352 | 20241128 | 132000 | 1245961585 | 2765 | 2765 | 2765 | 2765 | 0 |
| 353 | 20241128 | 131900 | 1245961585 | 2765 | 2765 | 2765 | 2765 | 4 |
| 354 | 20241128 | 131800 | 1245950525 | 2765 | 2760 | 2765 | 2760 | 11 |
| 355 | 20241128 | 131700 | 1245920160 | 2760 | 2760 | 2765 | 2755 | 1515 |
| 356 | 20241128 | 131600 | 1241733955 | 2760 | 2760 | 2765 | 2760 | 903 |
| 357 | 20241128 | 131500 | 1239240070 | 2750 | 2750 | 2750 | 2750 | 0 |
| 358 | 20241128 | 131400 | 1239240070 | 2750 | 2750 | 2750 | 2750 | 0 |
| 359 | 20241128 | 131300 | 1239240070 | 2750 | 2750 | 2750 | 2750 | 0 |
| 360 | 20241128 | 131200 | 1239240070 | 2750 | 2750 | 2750 | 2750 | 0 |
| 361 | 20241128 | 131100 | 1239240070 | 2750 | 2750 | 2750 | 2750 | 0 |
| 362 | 20241128 | 131000 | 1239240070 | 2750 | 2750 | 2750 | 2750 | 39 |
| 363 | 20241128 | 130900 | 1239132820 | 2745 | 2745 | 2745 | 2745 | 0 |
| 364 | 20241128 | 130800 | 1239132820 | 2745 | 2755 | 2755 | 2745 | 360 |
| 365 | 20241128 | 130700 | 1238141295 | 2750 | 2750 | 2750 | 2750 | 0 |
| 366 | 20241128 | 130600 | 1238141295 | 2750 | 2750 | 2750 | 2750 | 0 |
| 367 | 20241128 | 130500 | 1238141295 | 2750 | 2755 | 2755 | 2750 | 67 |
| 368 | 20241128 | 130400 | 1237956745 | 2750 | 2750 | 2755 | 2750 | 21 |
| 369 | 20241128 | 130300 | 1237898920 | 2745 | 2745 | 2745 | 2745 | 81 |
| 370 | 20241128 | 130200 | 1237676575 | 2745 | 2755 | 2755 | 2745 | 94 |
| 371 | 20241128 | 130100 | 1237418425 | 2755 | 2755 | 2755 | 2755 | 1 |
| 372 | 20241128 | 130000 | 1237415670 | 2735 | 2750 | 2750 | 2735 | 459 |
| 373 | 20241128 | 125900 | 1236153775 | 2750 | 2750 | 2750 | 2750 | 1 |
| 374 | 20241128 | 125800 | 1236151025 | 2730 | 2730 | 2730 | 2730 | 1 |
| 375 | 20241128 | 125700 | 1236148295 | 2730 | 2750 | 2750 | 2720 | 38483 |
| 376 | 20241128 | 125600 | 1131080185 | 2760 | 2760 | 2760 | 2760 | 301 |
| 377 | 20241128 | 125500 | 1130249425 | 2765 | 2765 | 2765 | 2765 | 1 |
| 378 | 20241128 | 125400 | 1130246660 | 2765 | 2765 | 2770 | 2745 | 22476 |
| 379 | 20241128 | 125300 | 1068449620 | 2765 | 2765 | 2765 | 2760 | 113 |
| 380 | 20241128 | 125200 | 1068137380 | 2760 | 2765 | 2765 | 2760 | 66 |
| 381 | 20241128 | 125100 | 1067955170 | 2765 | 2770 | 2770 | 2765 | 1201 |
| 382 | 20241128 | 125000 | 1064628405 | 2770 | 2770 | 2770 | 2770 | 0 |
| 383 | 20241128 | 124900 | 1064628405 | 2770 | 2770 | 2770 | 2770 | 7 |
| 384 | 20241128 | 124800 | 1064609015 | 2770 | 2770 | 2770 | 2770 | 1 |
| 385 | 20241128 | 124700 | 1064606245 | 2755 | 2755 | 2755 | 2755 | 0 |
| 386 | 20241128 | 124600 | 1064606245 | 2755 | 2755 | 2755 | 2755 | 0 |
| 387 | 20241128 | 124500 | 1064606245 | 2755 | 2760 | 2760 | 2755 | 396 |
| 388 | 20241128 | 124400 | 1063513765 | 2765 | 2765 | 2765 | 2765 | 1300 |
| 389 | 20241128 | 124300 | 1059919265 | 2765 | 2765 | 2765 | 2765 | 2 |
| 390 | 20241128 | 124200 | 1059913735 | 2755 | 2755 | 2755 | 2755 | 0 |
| 391 | 20241128 | 124100 | 1059913735 | 2755 | 2755 | 2755 | 2745 | 7050 |
| 392 | 20241128 | 124000 | 1040493960 | 2755 | 2760 | 2760 | 2750 | 1123 |
| 393 | 20241128 | 123900 | 1037395325 | 2760 | 2755 | 2760 | 2745 | 8419 |
| 394 | 20241128 | 123800 | 1014246045 | 2750 | 2760 | 2760 | 2750 | 3429 |
| 395 | 20241128 | 123700 | 1004784740 | 2760 | 2755 | 2760 | 2755 | 69 |
| 396 | 20241128 | 123600 | 1004594360 | 2755 | 2765 | 2765 | 2755 | 3336 |
| 397 | 20241128 | 123500 | 995392810 | 2765 | 2765 | 2765 | 2765 | 772 |
| 398 | 20241128 | 123400 | 993258230 | 2755 | 2760 | 2760 | 2755 | 31 |
| 399 | 20241128 | 123300 | 993172710 | 2760 | 2765 | 2765 | 2760 | 218 |
| 400 | 20241128 | 123200 | 992570035 | 2755 | 2755 | 2755 | 2755 | 0 |
| 401 | 20241128 | 123100 | 992570035 | 2755 | 2755 | 2755 | 2755 | 66 |
| 402 | 20241128 | 123000 | 992388205 | 2755 | 2755 | 2755 | 2755 | 30 |
| 403 | 20241128 | 122900 | 992305555 | 2755 | 2750 | 2775 | 2750 | 2988 |
| 404 | 20241128 | 122800 | 984057765 | 2750 | 2755 | 2755 | 2750 | 153 |
| 405 | 20241128 | 122700 | 983636320 | 2750 | 2750 | 2750 | 2750 | 24 |
| 406 | 20241128 | 122600 | 983570320 | 2750 | 2755 | 2755 | 2750 | 197 |
| 407 | 20241128 | 122500 | 983027660 | 2755 | 2755 | 2755 | 2755 | 0 |
| 408 | 20241128 | 122400 | 983027660 | 2755 | 2755 | 2755 | 2755 | 0 |
| 409 | 20241128 | 122300 | 983027660 | 2755 | 2755 | 2755 | 2755 | 0 |
| 410 | 20241128 | 122200 | 983027660 | 2755 | 2755 | 2755 | 2755 | 1 |
| 411 | 20241128 | 122100 | 983024905 | 2755 | 2755 | 2755 | 2755 | 2 |
| 412 | 20241128 | 122000 | 983019395 | 2760 | 2760 | 2760 | 2760 | 0 |
| 413 | 20241128 | 121900 | 983019395 | 2760 | 2760 | 2760 | 2760 | 10 |
| 414 | 20241128 | 121800 | 982991795 | 2760 | 2760 | 2760 | 2760 | 0 |
| 415 | 20241128 | 121700 | 982991795 | 2760 | 2755 | 2760 | 2755 | 7 |
| 416 | 20241128 | 121600 | 982972505 | 2765 | 2760 | 2765 | 2760 | 2 |
| 417 | 20241128 | 121500 | 982966980 | 2745 | 2745 | 2745 | 2745 | 0 |
| 418 | 20241128 | 121400 | 982966980 | 2745 | 2755 | 2755 | 2745 | 11537 |
| 419 | 20241128 | 121300 | 951236060 | 2755 | 2760 | 2760 | 2755 | 133 |
| 420 | 20241128 | 121200 | 950869165 | 2765 | 2765 | 2765 | 2765 | 500 |
| 421 | 20241128 | 121100 | 949486665 | 2750 | 2750 | 2750 | 2750 | 0 |
| 422 | 20241128 | 121000 | 949486665 | 2750 | 2750 | 2750 | 2745 | 7029 |
| 423 | 20241128 | 120900 | 930159470 | 2745 | 2745 | 2745 | 2745 | 2 |
| 424 | 20241128 | 120800 | 930153980 | 2745 | 2745 | 2750 | 2745 | 326 |
| 425 | 20241128 | 120700 | 929257695 | 2750 | 2745 | 2750 | 2745 | 163 |
| 426 | 20241128 | 120600 | 928809500 | 2745 | 2745 | 2750 | 2745 | 42 |
| 427 | 20241128 | 120500 | 928694135 | 2745 | 2750 | 2750 | 2745 | 739 |
| 428 | 20241128 | 120400 | 926662180 | 2750 | 2750 | 2750 | 2750 | 0 |
| 429 | 20241128 | 120300 | 926662180 | 2750 | 2750 | 2750 | 2750 | 2 |
| 430 | 20241128 | 120200 | 926656680 | 2745 | 2745 | 2750 | 2745 | 15 |
| 431 | 20241128 | 120100 | 926615455 | 2745 | 2750 | 2750 | 2745 | 3208 |
| 432 | 20241128 | 120000 | 917809435 | 2750 | 2750 | 2750 | 2745 | 370 |
| 433 | 20241128 | 115900 | 916792120 | 2750 | 2750 | 2750 | 2745 | 615 |
| 434 | 20241128 | 115800 | 915101195 | 2750 | 2745 | 2750 | 2745 | 171 |
| 435 | 20241128 | 115700 | 914631215 | 2750 | 2750 | 2750 | 2745 | 1194 |
| 436 | 20241128 | 115600 | 911348160 | 2750 | 2750 | 2750 | 2745 | 282 |
| 437 | 20241128 | 115500 | 910572815 | 2745 | 2750 | 2750 | 2745 | 1764 |
| 438 | 20241128 | 115400 | 905722790 | 2750 | 2750 | 2750 | 2750 | 674 |
| 439 | 20241128 | 115300 | 903869290 | 2745 | 2750 | 2750 | 2745 | 1719 |
| 440 | 20241128 | 115200 | 899147310 | 2750 | 2750 | 2750 | 2750 | 0 |
| 441 | 20241128 | 115100 | 899147310 | 2750 | 2750 | 2750 | 2745 | 9016 |
| 442 | 20241128 | 115000 | 874356635 | 2750 | 2745 | 2750 | 2745 | 713 |
| 443 | 20241128 | 114900 | 872396475 | 2745 | 2745 | 2745 | 2745 | 4 |
| 444 | 20241128 | 114800 | 872385495 | 2745 | 2745 | 2750 | 2745 | 119 |
| 445 | 20241128 | 114700 | 872058340 | 2745 | 2745 | 2745 | 2745 | 4 |
| 446 | 20241128 | 114600 | 872047360 | 2745 | 2750 | 2750 | 2745 | 671 |
| 447 | 20241128 | 114500 | 870202460 | 2745 | 2750 | 2750 | 2745 | 583 |
| 448 | 20241128 | 114400 | 868599525 | 2750 | 2750 | 2750 | 2750 | 0 |
| 449 | 20241128 | 114300 | 868599525 | 2750 | 2750 | 2750 | 2745 | 902 |
| 450 | 20241128 | 114200 | 866119515 | 2745 | 2745 | 2750 | 2745 | 215 |
| 451 | 20241128 | 114100 | 865528490 | 2745 | 2750 | 2750 | 2745 | 241 |
| 452 | 20241128 | 114000 | 864865870 | 2745 | 2745 | 2745 | 2745 | 562 |
| 453 | 20241128 | 113900 | 863323180 | 2745 | 2750 | 2750 | 2745 | 16 |
| 454 | 20241128 | 113800 | 863279185 | 2745 | 2745 | 2745 | 2745 | 3 |
| 455 | 20241128 | 113700 | 863270950 | 2745 | 2745 | 2745 | 2745 | 54 |
| 456 | 20241128 | 113600 | 863122720 | 2745 | 2750 | 2750 | 2745 | 641 |
| 457 | 20241128 | 113500 | 861360315 | 2745 | 2750 | 2750 | 2745 | 2194 |
| 458 | 20241128 | 113400 | 855328025 | 2750 | 2755 | 2755 | 2750 | 562 |
| 459 | 20241128 | 113300 | 853779920 | 2750 | 2750 | 2750 | 2750 | 560 |
| 460 | 20241128 | 113200 | 852239920 | 2750 | 2760 | 2760 | 2750 | 658 |
| 461 | 20241128 | 113100 | 850424340 | 2760 | 2760 | 2760 | 2760 | 1 |
| 462 | 20241128 | 113000 | 850421580 | 2760 | 2760 | 2760 | 2760 | 7 |
| 463 | 20241128 | 112900 | 850402260 | 2750 | 2750 | 2750 | 2750 | 0 |
| 464 | 20241128 | 112800 | 850402260 | 2750 | 2750 | 2755 | 2750 | 783 |
| 465 | 20241128 | 112700 | 848245535 | 2750 | 2755 | 2755 | 2750 | 122 |
| 466 | 20241128 | 112600 | 847909485 | 2745 | 2750 | 2750 | 2745 | 11 |
| 467 | 20241128 | 112500 | 847879240 | 2750 | 2750 | 2750 | 2750 | 1 |
| 468 | 20241128 | 112400 | 847876490 | 2740 | 2745 | 2745 | 2740 | 1351 |
| 469 | 20241128 | 112300 | 844168055 | 2740 | 2740 | 2745 | 2740 | 1126 |
| 470 | 20241128 | 112200 | 841080315 | 2745 | 2750 | 2755 | 2745 | 5163 |
| 471 | 20241128 | 112100 | 826899155 | 2750 | 2750 | 2750 | 2750 | 597 |
| 472 | 20241128 | 112000 | 825257405 | 2745 | 2745 | 2750 | 2745 | 1120 |
| 473 | 20241128 | 111900 | 822179330 | 2745 | 2745 | 2750 | 2745 | 173 |
| 474 | 20241128 | 111800 | 821704395 | 2750 | 2750 | 2750 | 2745 | 20 |
| 475 | 20241128 | 111700 | 821649400 | 2750 | 2750 | 2750 | 2750 | 0 |
| 476 | 20241128 | 111600 | 821649400 | 2750 | 2750 | 2750 | 2745 | 709 |
| 477 | 20241128 | 111500 | 819700040 | 2750 | 2755 | 2755 | 2750 | 155 |
| 478 | 20241128 | 111400 | 819273100 | 2750 | 2750 | 2755 | 2750 | 1202 |
| 479 | 20241128 | 111300 | 815967545 | 2750 | 2755 | 2755 | 2750 | 112 |
| 480 | 20241128 | 111200 | 815659040 | 2750 | 2750 | 2755 | 2750 | 790 |
| 481 | 20241128 | 111100 | 813483515 | 2750 | 2750 | 2750 | 2750 | 18 |
| 482 | 20241128 | 111000 | 813434015 | 2750 | 2755 | 2755 | 2750 | 111 |
| 483 | 20241128 | 110900 | 813128685 | 2750 | 2750 | 2750 | 2750 | 0 |
| 484 | 20241128 | 110800 | 813128685 | 2750 | 2750 | 2750 | 2750 | 0 |
| 485 | 20241128 | 110700 | 813128685 | 2750 | 2750 | 2750 | 2750 | 22 |
| 486 | 20241128 | 110600 | 813068185 | 2745 | 2745 | 2745 | 2745 | 8 |
| 487 | 20241128 | 110500 | 813046225 | 2745 | 2755 | 2765 | 2745 | 3060 |
| 488 | 20241128 | 110400 | 804599775 | 2750 | 2750 | 2750 | 2750 | 449 |
| 489 | 20241128 | 110300 | 803365025 | 2755 | 2755 | 2755 | 2755 | 0 |
| 490 | 20241128 | 110200 | 803365025 | 2755 | 2755 | 2755 | 2750 | 16 |
| 491 | 20241128 | 110100 | 803320950 | 2750 | 2755 | 2755 | 2750 | 32 |
| 492 | 20241128 | 110000 | 803232810 | 2750 | 2750 | 2750 | 2745 | 2485 |
| 493 | 20241128 | 105900 | 796399190 | 2745 | 2750 | 2750 | 2745 | 113 |
| 494 | 20241128 | 105800 | 796088505 | 2745 | 2750 | 2750 | 2745 | 168 |
| 495 | 20241128 | 105700 | 795626595 | 2750 | 2750 | 2750 | 2745 | 40 |
| 496 | 20241128 | 105600 | 795516610 | 2750 | 2750 | 2755 | 2735 | 4417 |
| 497 | 20241128 | 105500 | 783391340 | 2755 | 2750 | 2755 | 2745 | 15606 |
| 498 | 20241128 | 105400 | 740503645 | 2750 | 2750 | 2750 | 2750 | 0 |
| 499 | 20241128 | 105300 | 740503645 | 2750 | 2755 | 2755 | 2750 | 6185 |
| 500 | 20241128 | 105200 | 723486010 | 2755 | 2760 | 2760 | 2755 | 1725 |
| 501 | 20241128 | 105100 | 718733455 | 2755 | 2755 | 2755 | 2755 | 13 |
| 502 | 20241128 | 105000 | 718697640 | 2755 | 2760 | 2760 | 2755 | 23 |
| 503 | 20241128 | 104900 | 718634170 | 2760 | 2755 | 2760 | 2755 | 17 |
| 504 | 20241128 | 104800 | 718587310 | 2755 | 2760 | 2760 | 2755 | 260 |
| 505 | 20241128 | 104700 | 717869805 | 2760 | 2760 | 2760 | 2760 | 10 |
| 506 | 20241128 | 104600 | 717842205 | 2765 | 2755 | 2765 | 2755 | 922 |
| 507 | 20241128 | 104500 | 715302085 | 2755 | 2755 | 2760 | 2755 | 2066 |
| 508 | 20241128 | 104400 | 709605945 | 2755 | 2755 | 2760 | 2755 | 1121 |
| 509 | 20241128 | 104300 | 706517065 | 2755 | 2760 | 2760 | 2750 | 6923 |
| 510 | 20241128 | 104200 | 687417120 | 2760 | 2760 | 2765 | 2760 | 1333 |
| 511 | 20241128 | 104100 | 683736540 | 2760 | 2760 | 2760 | 2760 | 593 |
| 512 | 20241128 | 104000 | 682099860 | 2755 | 2760 | 2760 | 2755 | 1281 |
| 513 | 20241128 | 103900 | 678569505 | 2755 | 2755 | 2760 | 2755 | 1464 |
| 514 | 20241128 | 103800 | 674532185 | 2755 | 2755 | 2760 | 2755 | 636 |
| 515 | 20241128 | 103700 | 672779005 | 2755 | 2760 | 2760 | 2755 | 4447 |
| 516 | 20241128 | 103600 | 660516050 | 2760 | 2770 | 2770 | 2760 | 2772 |
| 517 | 20241128 | 103500 | 652853250 | 2765 | 2765 | 2770 | 2765 | 3664 |
| 518 | 20241128 | 103400 | 642722250 | 2765 | 2770 | 2770 | 2765 | 2332 |
| 519 | 20241128 | 103300 | 636262685 | 2770 | 2775 | 2775 | 2770 | 3192 |
| 520 | 20241128 | 103200 | 627407675 | 2775 | 2775 | 2775 | 2775 | 4627 |
| 521 | 20241128 | 103100 | 614567750 | 2775 | 2780 | 2780 | 2775 | 1123 |
| 522 | 20241128 | 103000 | 611446425 | 2775 | 2775 | 2775 | 2775 | 15 |
| 523 | 20241128 | 102900 | 611404800 | 2775 | 2775 | 2780 | 2775 | 412 |
| 524 | 20241128 | 102800 | 610260000 | 2775 | 2780 | 2780 | 2775 | 2157 |
| 525 | 20241128 | 102700 | 604264325 | 2775 | 2780 | 2780 | 2775 | 34 |
| 526 | 20241128 | 102600 | 604169825 | 2770 | 2775 | 2775 | 2770 | 561 |
| 527 | 20241128 | 102500 | 602613265 | 2780 | 2780 | 2780 | 2780 | 0 |
| 528 | 20241128 | 102400 | 602613265 | 2780 | 2780 | 2780 | 2780 | 1 |
| 529 | 20241128 | 102300 | 602610485 | 2775 | 2775 | 2775 | 2775 | 45 |
| 530 | 20241128 | 102200 | 602485610 | 2775 | 2780 | 2780 | 2775 | 23 |
| 531 | 20241128 | 102100 | 602421680 | 2775 | 2770 | 2780 | 2770 | 694 |
| 532 | 20241128 | 102000 | 600497905 | 2780 | 2775 | 2780 | 2775 | 117 |
| 533 | 20241128 | 101900 | 600172675 | 2770 | 2770 | 2770 | 2770 | 0 |
| 534 | 20241128 | 101800 | 600172675 | 2770 | 2775 | 2775 | 2770 | 1116 |
| 535 | 20241128 | 101700 | 597078080 | 2775 | 2775 | 2775 | 2775 | 7 |
| 536 | 20241128 | 101600 | 597058655 | 2770 | 2775 | 2775 | 2770 | 147 |
| 537 | 20241128 | 101500 | 596651060 | 2780 | 2780 | 2780 | 2780 | 1252 |
| 538 | 20241128 | 101400 | 593170500 | 2770 | 2770 | 2770 | 2770 | 22 |
| 539 | 20241128 | 101300 | 593109560 | 2770 | 2775 | 2780 | 2770 | 3039 |
| 540 | 20241128 | 101200 | 584667770 | 2780 | 2780 | 2780 | 2780 | 1 |
| 541 | 20241128 | 101100 | 584664990 | 2770 | 2775 | 2775 | 2770 | 1005 |
| 542 | 20241128 | 101000 | 581876220 | 2775 | 2775 | 2775 | 2775 | 153 |
| 543 | 20241128 | 100900 | 581451645 | 2785 | 2780 | 2785 | 2780 | 1000 |
| 544 | 20241128 | 100800 | 578671350 | 2775 | 2780 | 2780 | 2775 | 10 |
| 545 | 20241128 | 100700 | 578643560 | 2780 | 2775 | 2780 | 2775 | 42 |
| 546 | 20241128 | 100600 | 578526985 | 2775 | 2780 | 2780 | 2775 | 507 |
| 547 | 20241128 | 100500 | 577120055 | 2780 | 2770 | 2780 | 2770 | 1339 |
| 548 | 20241128 | 100400 | 573404930 | 2770 | 2770 | 2775 | 2770 | 501 |
| 549 | 20241128 | 100300 | 572017110 | 2775 | 2775 | 2775 | 2775 | 0 |
| 550 | 20241128 | 100200 | 572017110 | 2775 | 2770 | 2775 | 2765 | 499 |
| 551 | 20241128 | 100100 | 570634875 | 2770 | 2775 | 2775 | 2770 | 91 |
| 552 | 20241128 | 100000 | 570382705 | 2780 | 2770 | 2780 | 2770 | 1584 |
| 553 | 20241128 | 095900 | 565979705 | 2770 | 2775 | 2775 | 2770 | 111 |
| 554 | 20241128 | 095800 | 565671725 | 2775 | 2780 | 2780 | 2775 | 2712 |
| 555 | 20241128 | 095700 | 558145420 | 2780 | 2780 | 2780 | 2780 | 2 |
| 556 | 20241128 | 095600 | 558139860 | 2785 | 2785 | 2785 | 2775 | 1183 |
| 557 | 20241128 | 095500 | 554856755 | 2775 | 2775 | 2775 | 2775 | 0 |
| 558 | 20241128 | 095400 | 554856755 | 2775 | 2780 | 2785 | 2775 | 621 |
| 559 | 20241128 | 095300 | 553130435 | 2780 | 2780 | 2785 | 2775 | 1588 |
| 560 | 20241128 | 095200 | 548714765 | 2775 | 2775 | 2780 | 2775 | 1855 |
| 561 | 20241128 | 095100 | 543560355 | 2775 | 2780 | 2780 | 2775 | 2957 |
| 562 | 20241128 | 095000 | 535343160 | 2775 | 2780 | 2780 | 2775 | 102 |
| 563 | 20241128 | 094900 | 535059885 | 2775 | 2775 | 2780 | 2775 | 22 |
| 564 | 20241128 | 094800 | 534998785 | 2775 | 2785 | 2785 | 2775 | 1942 |
| 565 | 20241128 | 094700 | 529602135 | 2785 | 2770 | 2785 | 2765 | 2819 |
| 566 | 20241128 | 094600 | 521787480 | 2775 | 2765 | 2775 | 2760 | 5356 |
| 567 | 20241128 | 094500 | 506932795 | 2770 | 2770 | 2770 | 2770 | 2 |
| 568 | 20241128 | 094400 | 506927255 | 2770 | 2760 | 2770 | 2760 | 3193 |
| 569 | 20241128 | 094300 | 498088065 | 2760 | 2770 | 2770 | 2760 | 3535 |
| 570 | 20241128 | 094200 | 488314755 | 2765 | 2770 | 2770 | 2765 | 37 |
| 571 | 20241128 | 094100 | 488212280 | 2770 | 2760 | 2770 | 2760 | 1668 |
| 572 | 20241128 | 094000 | 483602710 | 2760 | 2760 | 2765 | 2760 | 75 |
| 573 | 20241128 | 093900 | 483395460 | 2760 | 2760 | 2760 | 2760 | 553 |
| 574 | 20241128 | 093800 | 481869180 | 2760 | 2760 | 2765 | 2760 | 2458 |
| 575 | 20241128 | 093700 | 475084510 | 2760 | 2760 | 2765 | 2760 | 181 |
| 576 | 20241128 | 093600 | 474584420 | 2760 | 2765 | 2765 | 2760 | 4644 |
| 577 | 20241128 | 093500 | 461745480 | 2765 | 2765 | 2765 | 2765 | 0 |
| 578 | 20241128 | 093400 | 461745480 | 2765 | 2765 | 2765 | 2765 | 0 |
| 579 | 20241128 | 093300 | 461745480 | 2765 | 2770 | 2770 | 2765 | 685 |
| 580 | 20241128 | 093200 | 459851105 | 2765 | 2770 | 2770 | 2765 | 3171 |
| 581 | 20241128 | 093100 | 451068280 | 2765 | 2770 | 2770 | 2765 | 5996 |
| 582 | 20241128 | 093000 | 434487660 | 2765 | 2770 | 2770 | 2765 | 4066 |
| 583 | 20241128 | 092900 | 423229780 | 2770 | 2765 | 2770 | 2765 | 1325 |
| 584 | 20241128 | 092800 | 419559555 | 2765 | 2770 | 2770 | 2765 | 3586 |
| 585 | 20241128 | 092700 | 409640655 | 2770 | 2770 | 2770 | 2770 | 1 |
| 586 | 20241128 | 092600 | 409637885 | 2770 | 2775 | 2775 | 2765 | 14985 |
| 587 | 20241128 | 092500 | 368121100 | 2775 | 2775 | 2775 | 2770 | 5801 |
| 588 | 20241128 | 092400 | 352025170 | 2770 | 2780 | 2780 | 2770 | 374 |
| 589 | 20241128 | 092300 | 350987350 | 2775 | 2770 | 2775 | 2770 | 9351 |
| 590 | 20241128 | 092200 | 325040775 | 2775 | 2785 | 2785 | 2770 | 17821 |
| 591 | 20241128 | 092100 | 275540440 | 2780 | 2780 | 2780 | 2780 | 12 |
| 592 | 20241128 | 092000 | 275507080 | 2780 | 2780 | 2785 | 2775 | 3176 |
| 593 | 20241128 | 091900 | 266681560 | 2775 | 2770 | 2785 | 2770 | 1564 |
| 594 | 20241128 | 091800 | 262336990 | 2770 | 2780 | 2780 | 2770 | 8820 |
| 595 | 20241128 | 091700 | 237837425 | 2780 | 2775 | 2785 | 2770 | 1110 |
| 596 | 20241128 | 091600 | 234757120 | 2775 | 2780 | 2780 | 2770 | 9161 |
| 597 | 20241128 | 091500 | 209336965 | 2775 | 2780 | 2780 | 2775 | 2571 |
| 598 | 20241128 | 091400 | 202191620 | 2780 | 2785 | 2785 | 2780 | 4689 |
| 599 | 20241128 | 091300 | 189144640 | 2790 | 2790 | 2790 | 2785 | 4722 |
| 600 | 20241128 | 091200 | 175981620 | 2790 | 2795 | 2795 | 2790 | 350 |
| 601 | 20241128 | 091100 | 175004940 | 2790 | 2795 | 2795 | 2785 | 5418 |
| 602 | 20241128 | 091000 | 159889840 | 2790 | 2790 | 2790 | 2785 | 647 |
| 603 | 20241128 | 090900 | 158084720 | 2785 | 2795 | 2795 | 2780 | 4321 |
| 604 | 20241128 | 090800 | 146027225 | 2790 | 2790 | 2795 | 2790 | 3621 |
| 605 | 20241128 | 090700 | 135908880 | 2790 | 2795 | 2800 | 2785 | 5480 |
| 606 | 20241128 | 090600 | 120579255 | 2800 | 2780 | 2800 | 2780 | 2887 |
| 607 | 20241128 | 090500 | 112540565 | 2780 | 2780 | 2800 | 2780 | 13155 |
| 608 | 20241128 | 090400 | 75816660 | 2780 | 2765 | 2785 | 2765 | 4133 |
| 609 | 20241128 | 090300 | 64341320 | 2765 | 2775 | 2790 | 2765 | 6879 |
| 610 | 20241128 | 090200 | 45254240 | 2775 | 2760 | 2790 | 2760 | 4826 |
| 611 | 20241128 | 090100 | 31889330 | 2755 | 2755 | 2765 | 2755 | 2937 |
| 612 | 20241128 | 090000 | 23783985 | 2750 | 2760 | 2775 | 2750 | 8481 |