30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241128 | 191600 | 1311361250 | 8800 | 8800 | 8800 | 8800 | 11551 |
| 3 | 20241128 | 191500 | 1311361250 | 8800 | 8800 | 8800 | 8800 | 0 |
| 4 | 20241128 | 191400 | 1311361250 | 8800 | 8800 | 8800 | 8800 | 0 |
| 5 | 20241128 | 191300 | 1311361250 | 8800 | 8800 | 8800 | 8800 | 0 |
| 6 | 20241128 | 191200 | 1311361250 | 8800 | 8800 | 8800 | 8800 | 0 |
| 7 | 20241128 | 191100 | 1311361250 | 8800 | 8800 | 8800 | 8800 | 0 |
| 8 | 20241128 | 191000 | 1311361250 | 8800 | 8800 | 8800 | 8800 | 0 |
| 9 | 20241128 | 190900 | 1311361250 | 8800 | 8800 | 8800 | 8800 | 0 |
| 10 | 20241128 | 190800 | 1311361250 | 8800 | 8800 | 8800 | 8800 | 0 |
| 11 | 20241128 | 190700 | 1311361250 | 8800 | 8800 | 8800 | 8800 | 0 |
| 12 | 20241128 | 190600 | 1311361250 | 8800 | 8800 | 8800 | 8800 | 0 |
| 13 | 20241128 | 190500 | 1311361250 | 8800 | 8800 | 8800 | 8800 | 0 |
| 14 | 20241128 | 190400 | 1311361250 | 8800 | 8800 | 8800 | 8800 | 0 |
| 15 | 20241128 | 190300 | 1311361250 | 8800 | 8800 | 8800 | 8800 | 0 |
| 16 | 20241128 | 190200 | 1311361250 | 8800 | 8800 | 8800 | 8800 | 0 |
| 17 | 20241128 | 190100 | 1311361250 | 8800 | 8800 | 8800 | 8800 | 0 |
| 18 | 20241128 | 190000 | 1311361250 | 8800 | 8800 | 8800 | 8800 | 0 |
| 19 | 20241128 | 185900 | 1311361250 | 8800 | 8800 | 8800 | 8800 | 0 |
| 20 | 20241128 | 185800 | 1311361250 | 8800 | 8800 | 8800 | 8800 | 0 |
| 21 | 20241128 | 185700 | 1311361250 | 8800 | 8800 | 8800 | 8800 | 0 |
| 22 | 20241128 | 185600 | 1311361250 | 8800 | 8800 | 8800 | 8800 | 0 |
| 23 | 20241128 | 185500 | 1311361250 | 8800 | 8800 | 8800 | 8800 | 0 |
| 24 | 20241128 | 185400 | 1311361250 | 8800 | 8800 | 8800 | 8800 | 0 |
| 25 | 20241128 | 185300 | 1311361250 | 8800 | 8800 | 8800 | 8800 | 0 |
| 26 | 20241128 | 185200 | 1311361250 | 8800 | 8800 | 8800 | 8800 | 0 |
| 27 | 20241128 | 185100 | 1311361250 | 8800 | 8800 | 8800 | 8800 | 0 |
| 28 | 20241128 | 185000 | 1311361250 | 8800 | 8800 | 8800 | 8800 | 0 |
| 29 | 20241128 | 184900 | 1311361250 | 8800 | 8800 | 8800 | 8800 | 0 |
| 30 | 20241128 | 184800 | 1311361250 | 8800 | 8800 | 8800 | 8800 | 0 |
| 31 | 20241128 | 184700 | 1311361250 | 8800 | 8800 | 8800 | 8800 | 0 |
| 32 | 20241128 | 184600 | 1311361250 | 8800 | 8800 | 8800 | 8800 | 11551 |
| 33 | 20241128 | 184500 | 1311361250 | 8800 | 8800 | 8800 | 8800 | 0 |
| 34 | 20241128 | 184400 | 1311361250 | 8800 | 8800 | 8800 | 8800 | 0 |
| 35 | 20241128 | 184300 | 1311361250 | 8800 | 8800 | 8800 | 8800 | 0 |
| 36 | 20241128 | 184200 | 1311361250 | 8800 | 8800 | 8800 | 8800 | 0 |
| 37 | 20241128 | 184100 | 1311361250 | 8800 | 8800 | 8800 | 8800 | 0 |
| 38 | 20241128 | 184000 | 1311361250 | 8800 | 8800 | 8800 | 8800 | 0 |
| 39 | 20241128 | 183900 | 1311361250 | 8800 | 8800 | 8800 | 8800 | 0 |
| 40 | 20241128 | 183800 | 1311361250 | 8800 | 8800 | 8800 | 8800 | 0 |
| 41 | 20241128 | 183700 | 1311361250 | 8800 | 8800 | 8800 | 8800 | 0 |
| 42 | 20241128 | 183600 | 1311361250 | 8800 | 8800 | 8800 | 8800 | 0 |
| 43 | 20241128 | 183500 | 1311361250 | 8800 | 8800 | 8800 | 8800 | 0 |
| 44 | 20241128 | 183400 | 1311361250 | 8800 | 8800 | 8800 | 8800 | 0 |
| 45 | 20241128 | 183300 | 1311361250 | 8800 | 8800 | 8800 | 8800 | 0 |
| 46 | 20241128 | 183200 | 1311361250 | 8800 | 8800 | 8800 | 8800 | 0 |
| 47 | 20241128 | 183100 | 1311361250 | 8800 | 8800 | 8800 | 8800 | 0 |
| 48 | 20241128 | 183000 | 1311361250 | 8800 | 8800 | 8800 | 8800 | 0 |
| 49 | 20241128 | 182900 | 1311361250 | 8800 | 8800 | 8800 | 8800 | 0 |
| 50 | 20241128 | 182800 | 1311361250 | 8800 | 8800 | 8800 | 8800 | 0 |
| 51 | 20241128 | 182700 | 1311361250 | 8800 | 8800 | 8800 | 8800 | 0 |
| 52 | 20241128 | 182600 | 1311361250 | 8800 | 8800 | 8800 | 8800 | 0 |
| 53 | 20241128 | 182500 | 1311361250 | 8800 | 8800 | 8800 | 8800 | 0 |
| 54 | 20241128 | 182400 | 1311361250 | 8800 | 8800 | 8800 | 8800 | 0 |
| 55 | 20241128 | 182300 | 1311361250 | 8800 | 8800 | 8800 | 8800 | 0 |
| 56 | 20241128 | 182200 | 1311361250 | 8800 | 8800 | 8800 | 8800 | 0 |
| 57 | 20241128 | 182100 | 1311361250 | 8800 | 8800 | 8800 | 8800 | 0 |
| 58 | 20241128 | 182000 | 1311361250 | 8800 | 8800 | 8800 | 8800 | 0 |
| 59 | 20241128 | 181900 | 1311361250 | 8800 | 8800 | 8800 | 8800 | 0 |
| 60 | 20241128 | 181800 | 1311361250 | 8800 | 8800 | 8800 | 8800 | 0 |
| 61 | 20241128 | 181700 | 1311361250 | 8800 | 8800 | 8800 | 8800 | 0 |
| 62 | 20241128 | 181600 | 1311361250 | 8800 | 8800 | 8800 | 8800 | 11551 |
| 63 | 20241128 | 181500 | 1311361250 | 8800 | 8800 | 8800 | 8800 | 0 |
| 64 | 20241128 | 181400 | 1311361250 | 8800 | 8800 | 8800 | 8800 | 0 |
| 65 | 20241128 | 181300 | 1311361250 | 8800 | 8800 | 8800 | 8800 | 0 |
| 66 | 20241128 | 181200 | 1311361250 | 8800 | 8800 | 8800 | 8800 | 0 |
| 67 | 20241128 | 181100 | 1311361250 | 8800 | 8800 | 8800 | 8800 | 0 |
| 68 | 20241128 | 181000 | 1311361250 | 8800 | 8800 | 8800 | 8800 | 0 |
| 69 | 20241128 | 180900 | 1311361250 | 8800 | 8800 | 8800 | 8800 | 0 |
| 70 | 20241128 | 180800 | 1311361250 | 8800 | 8800 | 8800 | 8800 | 0 |
| 71 | 20241128 | 180700 | 1311361250 | 8800 | 8800 | 8800 | 8800 | 0 |
| 72 | 20241128 | 180600 | 1311361250 | 8800 | 8800 | 8800 | 8800 | 0 |
| 73 | 20241128 | 180500 | 1311361250 | 8800 | 8800 | 8800 | 8800 | 0 |
| 74 | 20241128 | 180400 | 1311361250 | 8800 | 8800 | 8800 | 8800 | 0 |
| 75 | 20241128 | 180300 | 1311361250 | 8800 | 8800 | 8800 | 8800 | 0 |
| 76 | 20241128 | 180200 | 1311361250 | 8800 | 8800 | 8800 | 8800 | 0 |
| 77 | 20241128 | 180100 | 1311361250 | 8800 | 8800 | 8800 | 8800 | 0 |
| 78 | 20241128 | 180000 | 1311361250 | 8800 | 8800 | 8800 | 8800 | 0 |
| 79 | 20241128 | 175900 | 1311361250 | 8800 | 8800 | 8800 | 8800 | 0 |
| 80 | 20241128 | 175800 | 1311361250 | 8800 | 8800 | 8800 | 8800 | 0 |
| 81 | 20241128 | 175700 | 1311361250 | 8800 | 8800 | 8800 | 8800 | 0 |
| 82 | 20241128 | 175600 | 1311361250 | 8800 | 8800 | 8800 | 8800 | 0 |
| 83 | 20241128 | 175500 | 1311361250 | 8800 | 8800 | 8800 | 8800 | 0 |
| 84 | 20241128 | 175400 | 1311361250 | 8800 | 8800 | 8800 | 8800 | 0 |
| 85 | 20241128 | 175300 | 1311361250 | 8800 | 8800 | 8800 | 8800 | 0 |
| 86 | 20241128 | 175200 | 1311361250 | 8800 | 8800 | 8800 | 8800 | 0 |
| 87 | 20241128 | 175100 | 1311361250 | 8800 | 8800 | 8800 | 8800 | 0 |
| 88 | 20241128 | 175000 | 1311361250 | 8800 | 8800 | 8800 | 8800 | 0 |
| 89 | 20241128 | 174900 | 1311361250 | 8800 | 8800 | 8800 | 8800 | 0 |
| 90 | 20241128 | 174800 | 1311361250 | 8800 | 8800 | 8800 | 8800 | 0 |
| 91 | 20241128 | 174700 | 1311361250 | 8800 | 8800 | 8800 | 8800 | 0 |
| 92 | 20241128 | 174600 | 1311361250 | 8800 | 8800 | 8800 | 8800 | 11551 |
| 93 | 20241128 | 174500 | 1311361250 | 8800 | 8800 | 8800 | 8800 | 0 |
| 94 | 20241128 | 174400 | 1311361250 | 8800 | 8800 | 8800 | 8800 | 0 |
| 95 | 20241128 | 174300 | 1311361250 | 8800 | 8800 | 8800 | 8800 | 0 |
| 96 | 20241128 | 174200 | 1311361250 | 8800 | 8800 | 8800 | 8800 | 0 |
| 97 | 20241128 | 174100 | 1311361250 | 8800 | 8800 | 8800 | 8800 | 0 |
| 98 | 20241128 | 174000 | 1311361250 | 8800 | 8800 | 8800 | 8800 | 0 |
| 99 | 20241128 | 173900 | 1311361250 | 8800 | 8800 | 8800 | 8800 | 0 |
| 100 | 20241128 | 173800 | 1311361250 | 8800 | 8800 | 8800 | 8800 | 0 |
| 101 | 20241128 | 173700 | 1311361250 | 8800 | 8800 | 8800 | 8800 | 0 |
| 102 | 20241128 | 173600 | 1311361250 | 8800 | 8800 | 8800 | 8800 | 0 |
| 103 | 20241128 | 173500 | 1311361250 | 8800 | 8800 | 8800 | 8800 | 0 |
| 104 | 20241128 | 173400 | 1311361250 | 8800 | 8800 | 8800 | 8800 | 0 |
| 105 | 20241128 | 173300 | 1311361250 | 8800 | 8800 | 8800 | 8800 | 0 |
| 106 | 20241128 | 173200 | 1311361250 | 8800 | 8800 | 8800 | 8800 | 0 |
| 107 | 20241128 | 173100 | 1311361250 | 8800 | 8800 | 8800 | 8800 | 0 |
| 108 | 20241128 | 173000 | 1311361250 | 8800 | 8800 | 8800 | 8800 | 0 |
| 109 | 20241128 | 172900 | 1311361250 | 8800 | 8800 | 8800 | 8800 | 0 |
| 110 | 20241128 | 172800 | 1311361250 | 8800 | 8800 | 8800 | 8800 | 0 |
| 111 | 20241128 | 172700 | 1311361250 | 8800 | 8800 | 8800 | 8800 | 0 |
| 112 | 20241128 | 172600 | 1311361250 | 8800 | 8800 | 8800 | 8800 | 0 |
| 113 | 20241128 | 172500 | 1311361250 | 8800 | 8800 | 8800 | 8800 | 0 |
| 114 | 20241128 | 172400 | 1311361250 | 8800 | 8800 | 8800 | 8800 | 0 |
| 115 | 20241128 | 172300 | 1311361250 | 8800 | 8800 | 8800 | 8800 | 0 |
| 116 | 20241128 | 172200 | 1311361250 | 8800 | 8800 | 8800 | 8800 | 0 |
| 117 | 20241128 | 172100 | 1311361250 | 8800 | 8800 | 8800 | 8800 | 0 |
| 118 | 20241128 | 172000 | 1311361250 | 8800 | 8800 | 8800 | 8800 | 0 |
| 119 | 20241128 | 171900 | 1311361250 | 8800 | 8800 | 8800 | 8800 | 0 |
| 120 | 20241128 | 171800 | 1311361250 | 8800 | 8800 | 8800 | 8800 | 0 |
| 121 | 20241128 | 171700 | 1311361250 | 8800 | 8800 | 8800 | 8800 | 0 |
| 122 | 20241128 | 171600 | 1311361250 | 8800 | 8800 | 8800 | 8800 | 11551 |
| 123 | 20241128 | 171500 | 1311361250 | 8800 | 8800 | 8800 | 8800 | 0 |
| 124 | 20241128 | 171400 | 1311361250 | 8800 | 8800 | 8800 | 8800 | 0 |
| 125 | 20241128 | 171300 | 1311361250 | 8800 | 8800 | 8800 | 8800 | 0 |
| 126 | 20241128 | 171200 | 1311361250 | 8800 | 8800 | 8800 | 8800 | 0 |
| 127 | 20241128 | 171100 | 1311361250 | 8800 | 8800 | 8800 | 8800 | 0 |
| 128 | 20241128 | 171000 | 1311361250 | 8800 | 8800 | 8800 | 8800 | 0 |
| 129 | 20241128 | 170900 | 1311361250 | 8800 | 8800 | 8800 | 8800 | 0 |
| 130 | 20241128 | 170800 | 1311361250 | 8800 | 8800 | 8800 | 8800 | 0 |
| 131 | 20241128 | 170700 | 1311361250 | 8800 | 8800 | 8800 | 8800 | 0 |
| 132 | 20241128 | 170600 | 1311361250 | 8800 | 8800 | 8800 | 8800 | 0 |
| 133 | 20241128 | 170500 | 1311361250 | 8800 | 8800 | 8800 | 8800 | 0 |
| 134 | 20241128 | 170400 | 1311361250 | 8800 | 8800 | 8800 | 8800 | 0 |
| 135 | 20241128 | 170300 | 1311361250 | 8800 | 8800 | 8800 | 8800 | 0 |
| 136 | 20241128 | 170200 | 1311361250 | 8800 | 8800 | 8800 | 8800 | 0 |
| 137 | 20241128 | 170100 | 1311361250 | 8800 | 8800 | 8800 | 8800 | 0 |
| 138 | 20241128 | 170000 | 1311361250 | 8800 | 8800 | 8800 | 8800 | 0 |
| 139 | 20241128 | 165900 | 1311361250 | 8800 | 8800 | 8800 | 8800 | 0 |
| 140 | 20241128 | 165800 | 1311361250 | 8800 | 8800 | 8800 | 8800 | 0 |
| 141 | 20241128 | 165700 | 1311361250 | 8800 | 8800 | 8800 | 8800 | 0 |
| 142 | 20241128 | 165600 | 1311361250 | 8800 | 8800 | 8800 | 8800 | 0 |
| 143 | 20241128 | 165500 | 1311361250 | 8800 | 8800 | 8800 | 8800 | 0 |
| 144 | 20241128 | 165400 | 1311361250 | 8800 | 8800 | 8800 | 8800 | 0 |
| 145 | 20241128 | 165300 | 1311361250 | 8800 | 8800 | 8800 | 8800 | 0 |
| 146 | 20241128 | 165200 | 1311361250 | 8800 | 8800 | 8800 | 8800 | 0 |
| 147 | 20241128 | 165100 | 1311361250 | 8800 | 8800 | 8800 | 8800 | 0 |
| 148 | 20241128 | 165000 | 1311361250 | 8800 | 8800 | 8800 | 8800 | 0 |
| 149 | 20241128 | 164900 | 1311361250 | 8800 | 8800 | 8800 | 8800 | 0 |
| 150 | 20241128 | 164800 | 1311361250 | 8800 | 8800 | 8800 | 8800 | 0 |
| 151 | 20241128 | 164700 | 1311361250 | 8800 | 8800 | 8800 | 8800 | 0 |
| 152 | 20241128 | 164600 | 1311361250 | 8800 | 8800 | 8800 | 8800 | 11551 |
| 153 | 20241128 | 164500 | 1311361250 | 8800 | 8800 | 8800 | 8800 | 0 |
| 154 | 20241128 | 164400 | 1311361250 | 8800 | 8800 | 8800 | 8800 | 0 |
| 155 | 20241128 | 164300 | 1311361250 | 8800 | 8800 | 8800 | 8800 | 0 |
| 156 | 20241128 | 164200 | 1311361250 | 8800 | 8800 | 8800 | 8800 | 0 |
| 157 | 20241128 | 164100 | 1311361250 | 8800 | 8800 | 8800 | 8800 | 0 |
| 158 | 20241128 | 164000 | 1311361250 | 8800 | 8800 | 8800 | 8800 | 0 |
| 159 | 20241128 | 163900 | 1311361250 | 8800 | 8800 | 8800 | 8800 | 0 |
| 160 | 20241128 | 163800 | 1311361250 | 8800 | 8800 | 8800 | 8800 | 0 |
| 161 | 20241128 | 163700 | 1311361250 | 8800 | 8800 | 8800 | 8800 | 0 |
| 162 | 20241128 | 163600 | 1311361250 | 8800 | 8800 | 8800 | 8800 | 0 |
| 163 | 20241128 | 163500 | 1311361250 | 8800 | 8800 | 8800 | 8800 | 0 |
| 164 | 20241128 | 163400 | 1311361250 | 8800 | 8800 | 8800 | 8800 | 0 |
| 165 | 20241128 | 163300 | 1311361250 | 8800 | 8800 | 8800 | 8800 | 0 |
| 166 | 20241128 | 163200 | 1311361250 | 8800 | 8800 | 8800 | 8800 | 0 |
| 167 | 20241128 | 163100 | 1311361250 | 8800 | 8800 | 8800 | 8800 | 0 |
| 168 | 20241128 | 163000 | 1311361250 | 8800 | 8800 | 8800 | 8800 | 0 |
| 169 | 20241128 | 162900 | 1311361250 | 8800 | 8800 | 8800 | 8800 | 0 |
| 170 | 20241128 | 162800 | 1311361250 | 8800 | 8800 | 8800 | 8800 | 0 |
| 171 | 20241128 | 162700 | 1311361250 | 8800 | 8800 | 8800 | 8800 | 0 |
| 172 | 20241128 | 162600 | 1311361250 | 8800 | 8800 | 8800 | 8800 | 0 |
| 173 | 20241128 | 162500 | 1311361250 | 8800 | 8800 | 8800 | 8800 | 0 |
| 174 | 20241128 | 162400 | 1311361250 | 8800 | 8800 | 8800 | 8800 | 0 |
| 175 | 20241128 | 162300 | 1311361250 | 8800 | 8800 | 8800 | 8800 | 0 |
| 176 | 20241128 | 162200 | 1311361250 | 8800 | 8800 | 8800 | 8800 | 0 |
| 177 | 20241128 | 162100 | 1311361250 | 8800 | 8800 | 8800 | 8800 | 0 |
| 178 | 20241128 | 162000 | 1311361250 | 8800 | 8800 | 8800 | 8800 | 0 |
| 179 | 20241128 | 161900 | 1311361250 | 8800 | 8800 | 8800 | 8800 | 0 |
| 180 | 20241128 | 161800 | 1311361250 | 8800 | 8800 | 8800 | 8800 | 0 |
| 181 | 20241128 | 161700 | 1311361250 | 8800 | 8800 | 8800 | 8800 | 0 |
| 182 | 20241128 | 161600 | 1311361250 | 8800 | 8800 | 8800 | 8800 | 11551 |
| 183 | 20241128 | 161500 | 1311361250 | 8800 | 8800 | 8800 | 8800 | 0 |
| 184 | 20241128 | 161400 | 1311361250 | 8800 | 8800 | 8800 | 8800 | 0 |
| 185 | 20241128 | 161300 | 1311361250 | 8800 | 8800 | 8800 | 8800 | 0 |
| 186 | 20241128 | 161200 | 1311361250 | 8800 | 8800 | 8800 | 8800 | 0 |
| 187 | 20241128 | 161100 | 1311361250 | 8800 | 8800 | 8800 | 8800 | 0 |
| 188 | 20241128 | 161000 | 1311361250 | 8800 | 8800 | 8800 | 8800 | 0 |
| 189 | 20241128 | 160900 | 1311361250 | 8800 | 8800 | 8800 | 8800 | 0 |
| 190 | 20241128 | 160800 | 1311361250 | 8800 | 8800 | 8800 | 8800 | 0 |
| 191 | 20241128 | 160700 | 1311361250 | 8800 | 8800 | 8800 | 8800 | 0 |
| 192 | 20241128 | 160600 | 1311361250 | 8800 | 8800 | 8800 | 8800 | 0 |
| 193 | 20241128 | 160500 | 1311361250 | 8800 | 8800 | 8800 | 8800 | 0 |
| 194 | 20241128 | 160400 | 1311361250 | 8800 | 8800 | 8800 | 8800 | 0 |
| 195 | 20241128 | 160300 | 1311361250 | 8800 | 8800 | 8800 | 8800 | 0 |
| 196 | 20241128 | 160200 | 1311361250 | 8800 | 8800 | 8800 | 8800 | 0 |
| 197 | 20241128 | 160100 | 1311361250 | 8800 | 8800 | 8800 | 8800 | 0 |
| 198 | 20241128 | 160000 | 1311361250 | 8800 | 8800 | 8800 | 8800 | 0 |
| 199 | 20241128 | 155900 | 1311361250 | 8800 | 8800 | 8800 | 8800 | 0 |
| 200 | 20241128 | 155800 | 1311361250 | 8800 | 8800 | 8800 | 8800 | 0 |
| 201 | 20241128 | 155700 | 1311361250 | 8800 | 8800 | 8800 | 8800 | 0 |
| 202 | 20241128 | 155600 | 1311361250 | 8800 | 8800 | 8800 | 8800 | 0 |
| 203 | 20241128 | 155500 | 1311361250 | 8800 | 8800 | 8800 | 8800 | 0 |
| 204 | 20241128 | 155400 | 1311361250 | 8800 | 8800 | 8800 | 8800 | 0 |
| 205 | 20241128 | 155300 | 1311361250 | 8800 | 8800 | 8800 | 8800 | 0 |
| 206 | 20241128 | 155200 | 1311361250 | 8800 | 8800 | 8800 | 8800 | 0 |
| 207 | 20241128 | 155100 | 1311361250 | 8800 | 8800 | 8800 | 8800 | 0 |
| 208 | 20241128 | 155000 | 1311361250 | 8800 | 8800 | 8800 | 8800 | 0 |
| 209 | 20241128 | 154900 | 1311361250 | 8800 | 8800 | 8800 | 8800 | 0 |
| 210 | 20241128 | 154800 | 1311361250 | 8800 | 8800 | 8800 | 8800 | 0 |
| 211 | 20241128 | 154700 | 1311361250 | 8800 | 8800 | 8800 | 8800 | 0 |
| 212 | 20241128 | 154600 | 1311361250 | 8800 | 8800 | 8800 | 8800 | 11551 |
| 213 | 20241128 | 154500 | 1311361250 | 8800 | 8800 | 8800 | 8800 | 0 |
| 214 | 20241128 | 154400 | 1311361250 | 8800 | 8800 | 8800 | 8800 | 0 |
| 215 | 20241128 | 154300 | 1311361250 | 8800 | 8800 | 8800 | 8800 | 0 |
| 216 | 20241128 | 154200 | 1311361250 | 8800 | 8800 | 8800 | 8800 | 0 |
| 217 | 20241128 | 154100 | 1311361250 | 8800 | 8800 | 8800 | 8800 | 0 |
| 218 | 20241128 | 154000 | 1311361250 | 8800 | 8800 | 8800 | 8800 | 0 |
| 219 | 20241128 | 153900 | 1311361250 | 8800 | 8800 | 8800 | 8800 | 0 |
| 220 | 20241128 | 153800 | 1311361250 | 8800 | 8800 | 8800 | 8800 | 0 |
| 221 | 20241128 | 153700 | 1311361250 | 8800 | 8800 | 8800 | 8800 | 0 |
| 222 | 20241128 | 153600 | 1311361250 | 8800 | 8800 | 8800 | 8800 | 0 |
| 223 | 20241128 | 153500 | 1311361250 | 8800 | 8800 | 8800 | 8800 | 0 |
| 224 | 20241128 | 153400 | 1311361250 | 8800 | 8800 | 8800 | 8800 | 0 |
| 225 | 20241128 | 153300 | 1311361250 | 8800 | 8800 | 8800 | 8800 | 0 |
| 226 | 20241128 | 153200 | 1311361250 | 8800 | 8800 | 8800 | 8800 | 0 |
| 227 | 20241128 | 153100 | 1311361250 | 8800 | 8800 | 8800 | 8800 | 0 |
| 228 | 20241128 | 153000 | 1311361250 | 8800 | 8800 | 8800 | 8800 | 11551 |
| 229 | 20241128 | 152900 | 1209712450 | 8770 | 8770 | 8770 | 8770 | 0 |
| 230 | 20241128 | 152800 | 1209712450 | 8770 | 8770 | 8770 | 8770 | 0 |
| 231 | 20241128 | 152700 | 1209712450 | 8770 | 8770 | 8770 | 8770 | 0 |
| 232 | 20241128 | 152600 | 1209712450 | 8770 | 8770 | 8770 | 8770 | 0 |
| 233 | 20241128 | 152500 | 1209712450 | 8770 | 8770 | 8770 | 8770 | 0 |
| 234 | 20241128 | 152400 | 1209712450 | 8770 | 8770 | 8770 | 8770 | 0 |
| 235 | 20241128 | 152300 | 1209712450 | 8770 | 8770 | 8770 | 8770 | 0 |
| 236 | 20241128 | 152200 | 1209712450 | 8770 | 8770 | 8770 | 8770 | 0 |
| 237 | 20241128 | 152100 | 1209712450 | 8770 | 8770 | 8770 | 8770 | 0 |
| 238 | 20241128 | 152000 | 1209712450 | 8770 | 8770 | 8770 | 8770 | 0 |
| 239 | 20241128 | 151900 | 1209712450 | 8770 | 8760 | 8780 | 8760 | 404 |
| 240 | 20241128 | 151800 | 1206169220 | 8770 | 8770 | 8770 | 8760 | 1193 |
| 241 | 20241128 | 151700 | 1195708330 | 8760 | 8760 | 8770 | 8760 | 810 |
| 242 | 20241128 | 151600 | 1188605780 | 8760 | 8770 | 8770 | 8760 | 839 |
| 243 | 20241128 | 151500 | 1181250380 | 8770 | 8750 | 8770 | 8750 | 927 |
| 244 | 20241128 | 151400 | 1173131410 | 8760 | 8750 | 8760 | 8750 | 12 |
| 245 | 20241128 | 151300 | 1173026390 | 8760 | 8760 | 8770 | 8750 | 1175 |
| 246 | 20241128 | 151200 | 1162733870 | 8760 | 8760 | 8770 | 8760 | 245 |
| 247 | 20241128 | 151100 | 1160587600 | 8770 | 8760 | 8770 | 8760 | 70 |
| 248 | 20241128 | 151000 | 1159974370 | 8760 | 8750 | 8770 | 8750 | 321 |
| 249 | 20241128 | 150900 | 1157161970 | 8770 | 8760 | 8770 | 8760 | 90 |
| 250 | 20241128 | 150800 | 1156372870 | 8770 | 8770 | 8770 | 8770 | 270 |
| 251 | 20241128 | 150700 | 1154004970 | 8750 | 8760 | 8770 | 8750 | 421 |
| 252 | 20241128 | 150600 | 1150316520 | 8760 | 8760 | 8760 | 8760 | 51 |
| 253 | 20241128 | 150500 | 1149869760 | 8760 | 8760 | 8760 | 8760 | 60 |
| 254 | 20241128 | 150400 | 1149344160 | 8760 | 8760 | 8760 | 8760 | 684 |
| 255 | 20241128 | 150300 | 1143352320 | 8760 | 8770 | 8770 | 8760 | 195 |
| 256 | 20241128 | 150200 | 1141643580 | 8760 | 8770 | 8770 | 8760 | 273 |
| 257 | 20241128 | 150100 | 1139251950 | 8770 | 8770 | 8770 | 8760 | 31 |
| 258 | 20241128 | 150000 | 1138980180 | 8770 | 8770 | 8770 | 8770 | 125 |
| 259 | 20241128 | 145900 | 1137883930 | 8770 | 8760 | 8770 | 8760 | 756 |
| 260 | 20241128 | 145800 | 1131260950 | 8760 | 8760 | 8760 | 8760 | 28 |
| 261 | 20241128 | 145700 | 1131015670 | 8760 | 8760 | 8760 | 8760 | 595 |
| 262 | 20241128 | 145600 | 1125803470 | 8760 | 8760 | 8760 | 8760 | 23 |
| 263 | 20241128 | 145500 | 1125601990 | 8760 | 8760 | 8760 | 8750 | 87 |
| 264 | 20241128 | 145400 | 1124840570 | 8760 | 8760 | 8760 | 8760 | 42 |
| 265 | 20241128 | 145300 | 1124472650 | 8760 | 8760 | 8760 | 8760 | 203 |
| 266 | 20241128 | 145200 | 1122694370 | 8750 | 8750 | 8760 | 8750 | 217 |
| 267 | 20241128 | 145100 | 1120795510 | 8750 | 8760 | 8760 | 8750 | 244 |
| 268 | 20241128 | 145000 | 1118660470 | 8760 | 8760 | 8760 | 8760 | 45 |
| 269 | 20241128 | 144900 | 1118266270 | 8760 | 8760 | 8760 | 8760 | 377 |
| 270 | 20241128 | 144800 | 1114963750 | 8760 | 8760 | 8760 | 8760 | 143 |
| 271 | 20241128 | 144700 | 1113711070 | 8760 | 8760 | 8760 | 8760 | 5 |
| 272 | 20241128 | 144600 | 1113667270 | 8760 | 8760 | 8760 | 8760 | 80 |
| 273 | 20241128 | 144500 | 1112966470 | 8760 | 8760 | 8760 | 8760 | 876 |
| 274 | 20241128 | 144400 | 1105292710 | 8760 | 8760 | 8760 | 8760 | 143 |
| 275 | 20241128 | 144300 | 1104040030 | 8760 | 8760 | 8760 | 8750 | 195 |
| 276 | 20241128 | 144200 | 1102333350 | 8760 | 8760 | 8760 | 8750 | 134 |
| 277 | 20241128 | 144100 | 1101160140 | 8760 | 8760 | 8760 | 8760 | 14 |
| 278 | 20241128 | 144000 | 1101037500 | 8750 | 8750 | 8750 | 8750 | 641 |
| 279 | 20241128 | 143900 | 1095428750 | 8750 | 8750 | 8750 | 8750 | 90 |
| 280 | 20241128 | 143800 | 1094641250 | 8750 | 8750 | 8750 | 8750 | 10 |
| 281 | 20241128 | 143700 | 1094553750 | 8750 | 8750 | 8750 | 8740 | 136 |
| 282 | 20241128 | 143600 | 1093364400 | 8750 | 8750 | 8750 | 8740 | 22 |
| 283 | 20241128 | 143500 | 1093171910 | 8750 | 8750 | 8750 | 8750 | 217 |
| 284 | 20241128 | 143400 | 1091273160 | 8750 | 8750 | 8750 | 8750 | 18 |
| 285 | 20241128 | 143300 | 1091115660 | 8750 | 8750 | 8750 | 8750 | 110 |
| 286 | 20241128 | 143200 | 1090153160 | 8750 | 8750 | 8750 | 8740 | 20 |
| 287 | 20241128 | 143100 | 1089978280 | 8740 | 8740 | 8750 | 8740 | 114 |
| 288 | 20241128 | 143000 | 1088981870 | 8740 | 8740 | 8750 | 8740 | 128 |
| 289 | 20241128 | 142900 | 1087862830 | 8740 | 8740 | 8750 | 8740 | 233 |
| 290 | 20241128 | 142800 | 1085826400 | 8750 | 8740 | 8750 | 8740 | 127 |
| 291 | 20241128 | 142700 | 1084716350 | 8750 | 8750 | 8750 | 8740 | 331 |
| 292 | 20241128 | 142600 | 1081821800 | 8740 | 8750 | 8750 | 8740 | 325 |
| 293 | 20241128 | 142500 | 1078981120 | 8740 | 8750 | 8750 | 8740 | 277 |
| 294 | 20241128 | 142400 | 1076560100 | 8750 | 8750 | 8750 | 8740 | 206 |
| 295 | 20241128 | 142300 | 1074758990 | 8750 | 8750 | 8750 | 8740 | 174 |
| 296 | 20241128 | 142200 | 1073238050 | 8740 | 8750 | 8750 | 8740 | 141 |
| 297 | 20241128 | 142100 | 1072005700 | 8740 | 8740 | 8750 | 8740 | 824 |
| 298 | 20241128 | 142000 | 1064798670 | 8750 | 8740 | 8750 | 8740 | 242 |
| 299 | 20241128 | 141900 | 1062682780 | 8750 | 8750 | 8750 | 8740 | 145 |
| 300 | 20241128 | 141800 | 1061415380 | 8750 | 8750 | 8750 | 8740 | 278 |
| 301 | 20241128 | 141700 | 1058985440 | 8750 | 8750 | 8750 | 8740 | 226 |
| 302 | 20241128 | 141600 | 1057009340 | 8750 | 8750 | 8760 | 8740 | 770 |
| 303 | 20241128 | 141500 | 1050273570 | 8750 | 8750 | 8750 | 8740 | 132 |
| 304 | 20241128 | 141400 | 1049119800 | 8750 | 8750 | 8750 | 8740 | 195 |
| 305 | 20241128 | 141300 | 1047415270 | 8750 | 8750 | 8750 | 8740 | 141 |
| 306 | 20241128 | 141200 | 1046182760 | 8740 | 8750 | 8750 | 8740 | 205 |
| 307 | 20241128 | 141100 | 1044390630 | 8760 | 8760 | 8760 | 8750 | 214 |
| 308 | 20241128 | 141000 | 1042517900 | 8750 | 8750 | 8760 | 8750 | 831 |
| 309 | 20241128 | 140900 | 1035245820 | 8760 | 8760 | 8760 | 8750 | 199 |
| 310 | 20241128 | 140800 | 1033504320 | 8760 | 8760 | 8760 | 8750 | 154 |
| 311 | 20241128 | 140700 | 1032156610 | 8760 | 8760 | 8760 | 8750 | 657 |
| 312 | 20241128 | 140600 | 1026402980 | 8750 | 8760 | 8760 | 8750 | 1352 |
| 313 | 20241128 | 140500 | 1014561410 | 8760 | 8750 | 8760 | 8750 | 412 |
| 314 | 20241128 | 140400 | 1010956000 | 8750 | 8760 | 8760 | 8750 | 137 |
| 315 | 20241128 | 140300 | 1009757170 | 8750 | 8750 | 8760 | 8750 | 394 |
| 316 | 20241128 | 140200 | 1006309610 | 8760 | 8760 | 8760 | 8750 | 182 |
| 317 | 20241128 | 140100 | 1004717010 | 8760 | 8760 | 8760 | 8750 | 205 |
| 318 | 20241128 | 140000 | 1002922960 | 8760 | 8760 | 8760 | 8750 | 156 |
| 319 | 20241128 | 135900 | 1001557910 | 8760 | 8760 | 8760 | 8750 | 241 |
| 320 | 20241128 | 135800 | 999448200 | 8760 | 8760 | 8760 | 8750 | 286 |
| 321 | 20241128 | 135700 | 996944460 | 8750 | 8760 | 8760 | 8750 | 236 |
| 322 | 20241128 | 135600 | 994878450 | 8750 | 8760 | 8760 | 8750 | 657 |
| 323 | 20241128 | 135500 | 989129670 | 8750 | 8750 | 8760 | 8750 | 425 |
| 324 | 20241128 | 135400 | 985409610 | 8760 | 8760 | 8760 | 8750 | 233 |
| 325 | 20241128 | 135300 | 983369990 | 8760 | 8760 | 8760 | 8750 | 190 |
| 326 | 20241128 | 135200 | 981707360 | 8760 | 8760 | 8760 | 8750 | 335 |
| 327 | 20241128 | 135100 | 978774460 | 8760 | 8770 | 8770 | 8760 | 160 |
| 328 | 20241128 | 135000 | 977372320 | 8770 | 8760 | 8770 | 8750 | 127 |
| 329 | 20241128 | 134900 | 976260980 | 8750 | 8770 | 8770 | 8750 | 999 |
| 330 | 20241128 | 134800 | 967511250 | 8770 | 8770 | 8770 | 8760 | 250 |
| 331 | 20241128 | 134700 | 965320200 | 8760 | 8760 | 8770 | 8760 | 182 |
| 332 | 20241128 | 134600 | 963725800 | 8760 | 8750 | 8760 | 8750 | 281 |
| 333 | 20241128 | 134500 | 961265740 | 8760 | 8760 | 8760 | 8750 | 234 |
| 334 | 20241128 | 134400 | 959217360 | 8760 | 8750 | 8760 | 8750 | 177 |
| 335 | 20241128 | 134300 | 957668460 | 8760 | 8770 | 8770 | 8760 | 121 |
| 336 | 20241128 | 134200 | 956608490 | 8770 | 8770 | 8770 | 8760 | 175 |
| 337 | 20241128 | 134100 | 955075330 | 8770 | 8760 | 8770 | 8750 | 172 |
| 338 | 20241128 | 134000 | 953569960 | 8760 | 8770 | 8770 | 8760 | 143 |
| 339 | 20241128 | 133900 | 952317130 | 8770 | 8770 | 8780 | 8770 | 108 |
| 340 | 20241128 | 133800 | 951369940 | 8760 | 8760 | 8770 | 8760 | 267 |
| 341 | 20241128 | 133700 | 949030660 | 8760 | 8760 | 8770 | 8750 | 435 |
| 342 | 20241128 | 133600 | 945221560 | 8760 | 8770 | 8770 | 8760 | 76 |
| 343 | 20241128 | 133500 | 944555790 | 8760 | 8760 | 8780 | 8760 | 469 |
| 344 | 20241128 | 133400 | 940443420 | 8760 | 8760 | 8760 | 8750 | 156 |
| 345 | 20241128 | 133300 | 939078200 | 8760 | 8760 | 8760 | 8750 | 165 |
| 346 | 20241128 | 133200 | 937634350 | 8760 | 8760 | 8760 | 8750 | 168 |
| 347 | 20241128 | 133100 | 936164090 | 8750 | 8760 | 8760 | 8750 | 179 |
| 348 | 20241128 | 133000 | 934597780 | 8760 | 8760 | 8780 | 8760 | 143 |
| 349 | 20241128 | 132900 | 933344220 | 8760 | 8760 | 8780 | 8760 | 270 |
| 350 | 20241128 | 132800 | 930978930 | 8770 | 8770 | 8770 | 8760 | 271 |
| 351 | 20241128 | 132700 | 928604130 | 8770 | 8770 | 8770 | 8760 | 186 |
| 352 | 20241128 | 132600 | 926974590 | 8770 | 8780 | 8780 | 8760 | 740 |
| 353 | 20241128 | 132500 | 920491920 | 8770 | 8770 | 8780 | 8760 | 215 |
| 354 | 20241128 | 132400 | 918607500 | 8770 | 8770 | 8770 | 8760 | 167 |
| 355 | 20241128 | 132300 | 917144450 | 8760 | 8760 | 8770 | 8760 | 221 |
| 356 | 20241128 | 132200 | 915208320 | 8780 | 8780 | 8780 | 8770 | 1095 |
| 357 | 20241128 | 132100 | 905604710 | 8770 | 8780 | 8780 | 8770 | 138 |
| 358 | 20241128 | 132000 | 904394310 | 8770 | 8770 | 8780 | 8770 | 320 |
| 359 | 20241128 | 131900 | 901587680 | 8780 | 8780 | 8780 | 8770 | 165 |
| 360 | 20241128 | 131800 | 900140560 | 8780 | 8770 | 8780 | 8770 | 759 |
| 361 | 20241128 | 131700 | 893483930 | 8770 | 8780 | 8780 | 8770 | 291 |
| 362 | 20241128 | 131600 | 890931790 | 8780 | 8790 | 8790 | 8780 | 49 |
| 363 | 20241128 | 131500 | 890501500 | 8780 | 8780 | 8780 | 8770 | 307 |
| 364 | 20241128 | 131400 | 887807540 | 8780 | 8780 | 8780 | 8770 | 167 |
| 365 | 20241128 | 131300 | 886342750 | 8770 | 8780 | 8780 | 8770 | 178 |
| 366 | 20241128 | 131200 | 884781530 | 8780 | 8780 | 8780 | 8770 | 199 |
| 367 | 20241128 | 131100 | 883035650 | 8780 | 8780 | 8790 | 8770 | 370 |
| 368 | 20241128 | 131000 | 879787540 | 8780 | 8790 | 8790 | 8780 | 25 |
| 369 | 20241128 | 130900 | 879568030 | 8790 | 8780 | 8790 | 8770 | 1665 |
| 370 | 20241128 | 130800 | 864950260 | 8780 | 8790 | 8790 | 8780 | 168 |
| 371 | 20241128 | 130700 | 863475110 | 8790 | 8790 | 8790 | 8780 | 157 |
| 372 | 20241128 | 130600 | 862096470 | 8780 | 8790 | 8790 | 8780 | 219 |
| 373 | 20241128 | 130500 | 860173640 | 8780 | 8790 | 8790 | 8780 | 157 |
| 374 | 20241128 | 130400 | 858795090 | 8790 | 8790 | 8790 | 8780 | 301 |
| 375 | 20241128 | 130300 | 856152060 | 8780 | 8780 | 8790 | 8780 | 313 |
| 376 | 20241128 | 130200 | 853403750 | 8790 | 8800 | 8800 | 8780 | 1104 |
| 377 | 20241128 | 130100 | 843709580 | 8790 | 8800 | 8800 | 8790 | 2064 |
| 378 | 20241128 | 130000 | 825566860 | 8800 | 8800 | 8800 | 8800 | 18 |
| 379 | 20241128 | 125900 | 825408460 | 8800 | 8800 | 8800 | 8800 | 86 |
| 380 | 20241128 | 125800 | 824651660 | 8800 | 8800 | 8800 | 8800 | 6 |
| 381 | 20241128 | 125700 | 824598860 | 8800 | 8800 | 8800 | 8800 | 18 |
| 382 | 20241128 | 125600 | 824440460 | 8800 | 8800 | 8800 | 8800 | 764 |
| 383 | 20241128 | 125500 | 817717260 | 8800 | 8800 | 8800 | 8800 | 6 |
| 384 | 20241128 | 125400 | 817664460 | 8800 | 8800 | 8800 | 8800 | 55 |
| 385 | 20241128 | 125300 | 817180460 | 8800 | 8800 | 8800 | 8790 | 205 |
| 386 | 20241128 | 125200 | 815378460 | 8800 | 8800 | 8800 | 8800 | 5 |
| 387 | 20241128 | 125100 | 815334460 | 8800 | 8800 | 8800 | 8800 | 29 |
| 388 | 20241128 | 125000 | 815079260 | 8800 | 8800 | 8800 | 8800 | 14 |
| 389 | 20241128 | 124900 | 814956060 | 8800 | 8800 | 8800 | 8800 | 2 |
| 390 | 20241128 | 124800 | 814938460 | 8800 | 8800 | 8800 | 8800 | 10 |
| 391 | 20241128 | 124700 | 814850460 | 8800 | 8800 | 8800 | 8800 | 24 |
| 392 | 20241128 | 124600 | 814639260 | 8800 | 8800 | 8800 | 8790 | 1662 |
| 393 | 20241128 | 124500 | 800014680 | 8800 | 8800 | 8800 | 8800 | 13 |
| 394 | 20241128 | 124400 | 799900280 | 8800 | 8800 | 8800 | 8790 | 87 |
| 395 | 20241128 | 124300 | 799135230 | 8800 | 8790 | 8800 | 8790 | 987 |
| 396 | 20241128 | 124200 | 790459410 | 8800 | 8800 | 8800 | 8800 | 24 |
| 397 | 20241128 | 124100 | 790248210 | 8800 | 8800 | 8800 | 8790 | 535 |
| 398 | 20241128 | 124000 | 785545210 | 8800 | 8800 | 8800 | 8800 | 9 |
| 399 | 20241128 | 123900 | 785466010 | 8790 | 8800 | 8800 | 8790 | 312 |
| 400 | 20241128 | 123800 | 782723410 | 8800 | 8800 | 8800 | 8800 | 37 |
| 401 | 20241128 | 123700 | 782397810 | 8800 | 8800 | 8800 | 8800 | 17 |
| 402 | 20241128 | 123600 | 782248210 | 8800 | 8810 | 8810 | 8800 | 293 |
| 403 | 20241128 | 123500 | 779669780 | 8810 | 8810 | 8810 | 8800 | 587 |
| 404 | 20241128 | 123400 | 774503990 | 8810 | 8810 | 8810 | 8800 | 12 |
| 405 | 20241128 | 123300 | 774398320 | 8810 | 8810 | 8810 | 8810 | 8 |
| 406 | 20241128 | 123200 | 774327840 | 8810 | 8810 | 8810 | 8810 | 10 |
| 407 | 20241128 | 123100 | 774239740 | 8800 | 8800 | 8810 | 8800 | 2354 |
| 408 | 20241128 | 123000 | 753524330 | 8810 | 8810 | 8810 | 8810 | 48 |
| 409 | 20241128 | 122900 | 753101450 | 8810 | 8810 | 8810 | 8800 | 171 |
| 410 | 20241128 | 122800 | 751596450 | 8810 | 8810 | 8810 | 8810 | 22 |
| 411 | 20241128 | 122700 | 751402630 | 8810 | 8810 | 8810 | 8810 | 112 |
| 412 | 20241128 | 122600 | 750415910 | 8810 | 8810 | 8810 | 8810 | 1 |
| 413 | 20241128 | 122500 | 750407100 | 8810 | 8800 | 8810 | 8800 | 18 |
| 414 | 20241128 | 122400 | 750248530 | 8810 | 8810 | 8810 | 8810 | 4 |
| 415 | 20241128 | 122300 | 750213290 | 8810 | 8810 | 8810 | 8810 | 87 |
| 416 | 20241128 | 122200 | 749446820 | 8810 | 8810 | 8810 | 8810 | 112 |
| 417 | 20241128 | 122100 | 748460100 | 8810 | 8810 | 8810 | 8810 | 9 |
| 418 | 20241128 | 122000 | 748380810 | 8810 | 8810 | 8810 | 8810 | 0 |
| 419 | 20241128 | 121900 | 748380810 | 8810 | 8810 | 8810 | 8810 | 575 |
| 420 | 20241128 | 121800 | 743315060 | 8810 | 8810 | 8810 | 8810 | 43 |
| 421 | 20241128 | 121700 | 742936230 | 8800 | 8800 | 8810 | 8800 | 15 |
| 422 | 20241128 | 121600 | 742804190 | 8810 | 8810 | 8810 | 8810 | 306 |
| 423 | 20241128 | 121500 | 740108330 | 8810 | 8810 | 8810 | 8810 | 21 |
| 424 | 20241128 | 121400 | 739923320 | 8810 | 8810 | 8810 | 8810 | 10 |
| 425 | 20241128 | 121300 | 739835220 | 8800 | 8810 | 8810 | 8800 | 30 |
| 426 | 20241128 | 121200 | 739571170 | 8800 | 8800 | 8810 | 8800 | 805 |
| 427 | 20241128 | 121100 | 732486980 | 8800 | 8800 | 8800 | 8800 | 1279 |
| 428 | 20241128 | 121000 | 721231780 | 8810 | 8810 | 8810 | 8800 | 36 |
| 429 | 20241128 | 120900 | 720914780 | 8810 | 8810 | 8810 | 8800 | 38 |
| 430 | 20241128 | 120800 | 720580100 | 8810 | 8810 | 8810 | 8800 | 13 |
| 431 | 20241128 | 120700 | 720465610 | 8810 | 8800 | 8810 | 8800 | 28 |
| 432 | 20241128 | 120600 | 720219110 | 8800 | 8800 | 8810 | 8800 | 23 |
| 433 | 20241128 | 120500 | 720016640 | 8800 | 8800 | 8810 | 8800 | 1475 |
| 434 | 20241128 | 120400 | 707036230 | 8800 | 8790 | 8800 | 8790 | 142 |
| 435 | 20241128 | 120300 | 705787930 | 8800 | 8800 | 8800 | 8800 | 3 |
| 436 | 20241128 | 120200 | 705761530 | 8800 | 8800 | 8800 | 8800 | 20 |
| 437 | 20241128 | 120100 | 705585530 | 8800 | 8790 | 8800 | 8790 | 222 |
| 438 | 20241128 | 120000 | 703634110 | 8790 | 8790 | 8790 | 8790 | 17 |
| 439 | 20241128 | 115900 | 703484680 | 8790 | 8800 | 8800 | 8790 | 430 |
| 440 | 20241128 | 115800 | 699704790 | 8790 | 8800 | 8800 | 8790 | 14 |
| 441 | 20241128 | 115700 | 699581690 | 8800 | 8800 | 8800 | 8800 | 1 |
| 442 | 20241128 | 115600 | 699572890 | 8800 | 8800 | 8800 | 8800 | 27 |
| 443 | 20241128 | 115500 | 699335290 | 8800 | 8790 | 8800 | 8780 | 251 |
| 444 | 20241128 | 115400 | 697131060 | 8800 | 8800 | 8800 | 8800 | 28 |
| 445 | 20241128 | 115300 | 696884660 | 8800 | 8800 | 8800 | 8800 | 34 |
| 446 | 20241128 | 115200 | 696585460 | 8780 | 8800 | 8800 | 8780 | 445 |
| 447 | 20241128 | 115100 | 692677910 | 8800 | 8800 | 8800 | 8800 | 105 |
| 448 | 20241128 | 115000 | 691753910 | 8790 | 8790 | 8790 | 8790 | 80 |
| 449 | 20241128 | 114900 | 691050710 | 8790 | 8790 | 8790 | 8790 | 13 |
| 450 | 20241128 | 114800 | 690936440 | 8790 | 8780 | 8790 | 8780 | 60 |
| 451 | 20241128 | 114700 | 690409540 | 8780 | 8780 | 8780 | 8780 | 197 |
| 452 | 20241128 | 114600 | 688679880 | 8780 | 8780 | 8780 | 8780 | 39 |
| 453 | 20241128 | 114500 | 688337460 | 8780 | 8780 | 8780 | 8780 | 14 |
| 454 | 20241128 | 114400 | 688214540 | 8780 | 8780 | 8780 | 8780 | 22 |
| 455 | 20241128 | 114300 | 688021380 | 8780 | 8790 | 8790 | 8780 | 30 |
| 456 | 20241128 | 114200 | 687757710 | 8790 | 8780 | 8790 | 8780 | 10 |
| 457 | 20241128 | 114100 | 687669820 | 8780 | 8770 | 8780 | 8770 | 371 |
| 458 | 20241128 | 114000 | 684416000 | 8780 | 8790 | 8790 | 8780 | 21 |
| 459 | 20241128 | 113900 | 684231540 | 8790 | 8790 | 8790 | 8770 | 829 |
| 460 | 20241128 | 113800 | 676960950 | 8790 | 8790 | 8800 | 8790 | 22 |
| 461 | 20241128 | 113700 | 676767460 | 8790 | 8800 | 8800 | 8780 | 43 |
| 462 | 20241128 | 113600 | 676389630 | 8800 | 8770 | 8800 | 8760 | 2093 |
| 463 | 20241128 | 113500 | 658034400 | 8770 | 8770 | 8770 | 8770 | 12 |
| 464 | 20241128 | 113400 | 657929160 | 8770 | 8770 | 8770 | 8760 | 154 |
| 465 | 20241128 | 113300 | 656580050 | 8770 | 8770 | 8770 | 8760 | 37 |
| 466 | 20241128 | 113200 | 656255720 | 8770 | 8770 | 8770 | 8770 | 20 |
| 467 | 20241128 | 113100 | 656080320 | 8760 | 8770 | 8770 | 8760 | 118 |
| 468 | 20241128 | 113000 | 655046620 | 8770 | 8750 | 8770 | 8750 | 217 |
| 469 | 20241128 | 112900 | 653145700 | 8760 | 8760 | 8760 | 8760 | 29 |
| 470 | 20241128 | 112800 | 652891660 | 8760 | 8760 | 8760 | 8760 | 50 |
| 471 | 20241128 | 112700 | 652453660 | 8760 | 8760 | 8760 | 8760 | 80 |
| 472 | 20241128 | 112600 | 651752860 | 8760 | 8760 | 8760 | 8760 | 120 |
| 473 | 20241128 | 112500 | 650701660 | 8760 | 8770 | 8770 | 8760 | 1875 |
| 474 | 20241128 | 112400 | 634276370 | 8770 | 8770 | 8770 | 8760 | 28 |
| 475 | 20241128 | 112300 | 634030880 | 8770 | 8770 | 8770 | 8770 | 12 |
| 476 | 20241128 | 112200 | 633925640 | 8770 | 8770 | 8770 | 8760 | 27 |
| 477 | 20241128 | 112100 | 633689010 | 8770 | 8770 | 8770 | 8770 | 21 |
| 478 | 20241128 | 112000 | 633504840 | 8770 | 8760 | 8770 | 8760 | 261 |
| 479 | 20241128 | 111900 | 631218420 | 8770 | 8770 | 8770 | 8760 | 161 |
| 480 | 20241128 | 111800 | 629807850 | 8770 | 8760 | 8770 | 8760 | 65 |
| 481 | 20241128 | 111700 | 629238400 | 8770 | 8770 | 8770 | 8760 | 528 |
| 482 | 20241128 | 111600 | 624612840 | 8770 | 8760 | 8770 | 8760 | 510 |
| 483 | 20241128 | 111500 | 620145140 | 8770 | 8770 | 8770 | 8770 | 11 |
| 484 | 20241128 | 111400 | 620048670 | 8770 | 8770 | 8770 | 8760 | 2357 |
| 485 | 20241128 | 111300 | 599388480 | 8770 | 8800 | 8800 | 8770 | 5400 |
| 486 | 20241128 | 111200 | 552005150 | 8800 | 8790 | 8800 | 8790 | 4 |
| 487 | 20241128 | 111100 | 551969970 | 8790 | 8790 | 8790 | 8790 | 321 |
| 488 | 20241128 | 111000 | 549148380 | 8790 | 8790 | 8790 | 8790 | 21 |
| 489 | 20241128 | 110900 | 548963790 | 8790 | 8800 | 8800 | 8790 | 35 |
| 490 | 20241128 | 110800 | 548656130 | 8790 | 8800 | 8800 | 8790 | 78 |
| 491 | 20241128 | 110700 | 547970180 | 8790 | 8800 | 8800 | 8790 | 309 |
| 492 | 20241128 | 110600 | 545253980 | 8790 | 8800 | 8800 | 8790 | 806 |
| 493 | 20241128 | 110500 | 538169180 | 8800 | 8810 | 8810 | 8800 | 88 |
| 494 | 20241128 | 110400 | 537394640 | 8810 | 8810 | 8810 | 8810 | 21 |
| 495 | 20241128 | 110300 | 537209630 | 8810 | 8810 | 8810 | 8800 | 52 |
| 496 | 20241128 | 110200 | 536751740 | 8810 | 8800 | 8810 | 8800 | 528 |
| 497 | 20241128 | 110100 | 532105290 | 8800 | 8800 | 8800 | 8800 | 34 |
| 498 | 20241128 | 110000 | 531806090 | 8800 | 8800 | 8800 | 8790 | 695 |
| 499 | 20241128 | 105900 | 525692590 | 8800 | 8790 | 8800 | 8790 | 1464 |
| 500 | 20241128 | 105800 | 512823950 | 8800 | 8800 | 8800 | 8790 | 356 |
| 501 | 20241128 | 105700 | 509694400 | 8790 | 8810 | 8810 | 8790 | 233 |
| 502 | 20241128 | 105600 | 507644870 | 8810 | 8810 | 8810 | 8800 | 25 |
| 503 | 20241128 | 105500 | 507424670 | 8810 | 8810 | 8810 | 8810 | 21 |
| 504 | 20241128 | 105400 | 507239660 | 8810 | 8810 | 8810 | 8810 | 4 |
| 505 | 20241128 | 105300 | 507204420 | 8800 | 8810 | 8810 | 8790 | 47 |
| 506 | 20241128 | 105200 | 506790820 | 8810 | 8810 | 8810 | 8800 | 423 |
| 507 | 20241128 | 105100 | 503068190 | 8810 | 8810 | 8810 | 8810 | 6 |
| 508 | 20241128 | 105000 | 503015330 | 8810 | 8810 | 8810 | 8810 | 8 |
| 509 | 20241128 | 104900 | 502944850 | 8810 | 8810 | 8810 | 8810 | 56 |
| 510 | 20241128 | 104800 | 502451490 | 8810 | 8810 | 8810 | 8790 | 826 |
| 511 | 20241128 | 104700 | 495188490 | 8810 | 8810 | 8810 | 8800 | 656 |
| 512 | 20241128 | 104600 | 489410130 | 8810 | 8800 | 8810 | 8800 | 524 |
| 513 | 20241128 | 104500 | 484798830 | 8800 | 8800 | 8800 | 8800 | 41 |
| 514 | 20241128 | 104400 | 484438030 | 8800 | 8800 | 8800 | 8790 | 323 |
| 515 | 20241128 | 104300 | 481598630 | 8800 | 8800 | 8800 | 8800 | 14 |
| 516 | 20241128 | 104200 | 481475430 | 8800 | 8790 | 8800 | 8790 | 1188 |
| 517 | 20241128 | 104100 | 471032690 | 8790 | 8790 | 8790 | 8790 | 7 |
| 518 | 20241128 | 104000 | 470971160 | 8790 | 8800 | 8800 | 8790 | 8 |
| 519 | 20241128 | 103900 | 470900830 | 8800 | 8790 | 8800 | 8780 | 483 |
| 520 | 20241128 | 103800 | 466659920 | 8790 | 8790 | 8800 | 8790 | 4 |
| 521 | 20241128 | 103700 | 466624750 | 8790 | 8800 | 8800 | 8790 | 1123 |
| 522 | 20241128 | 103600 | 456753500 | 8800 | 8800 | 8800 | 8790 | 32 |
| 523 | 20241128 | 103500 | 456472060 | 8800 | 8800 | 8810 | 8800 | 248 |
| 524 | 20241128 | 103400 | 454289620 | 8800 | 8800 | 8800 | 8800 | 630 |
| 525 | 20241128 | 103300 | 448745620 | 8800 | 8800 | 8800 | 8800 | 416 |
| 526 | 20241128 | 103200 | 445084820 | 8800 | 8800 | 8800 | 8800 | 22 |
| 527 | 20241128 | 103100 | 444891220 | 8800 | 8800 | 8800 | 8800 | 22 |
| 528 | 20241128 | 103000 | 444697620 | 8800 | 8800 | 8800 | 8800 | 12 |
| 529 | 20241128 | 102900 | 444592020 | 8800 | 8800 | 8800 | 8800 | 135 |
| 530 | 20241128 | 102800 | 443404020 | 8800 | 8800 | 8800 | 8800 | 117 |
| 531 | 20241128 | 102700 | 442374420 | 8790 | 8790 | 8790 | 8790 | 24 |
| 532 | 20241128 | 102600 | 442163460 | 8790 | 8800 | 8800 | 8790 | 42 |
| 533 | 20241128 | 102500 | 441794130 | 8790 | 8800 | 8800 | 8790 | 36 |
| 534 | 20241128 | 102400 | 441477490 | 8800 | 8790 | 8810 | 8770 | 3073 |
| 535 | 20241128 | 102300 | 414486260 | 8790 | 8800 | 8810 | 8790 | 3200 |
| 536 | 20241128 | 102200 | 386326050 | 8800 | 8820 | 8820 | 8790 | 2047 |
| 537 | 20241128 | 102100 | 368312850 | 8820 | 8820 | 8820 | 8810 | 38 |
| 538 | 20241128 | 102000 | 367978000 | 8820 | 8820 | 8820 | 8810 | 237 |
| 539 | 20241128 | 101900 | 365889450 | 8820 | 8810 | 8820 | 8800 | 169 |
| 540 | 20241128 | 101800 | 364400570 | 8810 | 8800 | 8820 | 8800 | 4360 |
| 541 | 20241128 | 101700 | 326007600 | 8800 | 8790 | 8800 | 8790 | 1414 |
| 542 | 20241128 | 101600 | 313578530 | 8790 | 8790 | 8790 | 8790 | 19 |
| 543 | 20241128 | 101500 | 313411520 | 8790 | 8790 | 8790 | 8780 | 39 |
| 544 | 20241128 | 101400 | 313069080 | 8790 | 8790 | 8790 | 8780 | 1485 |
| 545 | 20241128 | 101300 | 300016310 | 8790 | 8780 | 8790 | 8780 | 957 |
| 546 | 20241128 | 101200 | 291613410 | 8770 | 8780 | 8780 | 8770 | 500 |
| 547 | 20241128 | 101100 | 287227430 | 8780 | 8780 | 8780 | 8780 | 29 |
| 548 | 20241128 | 101000 | 286972810 | 8780 | 8770 | 8780 | 8770 | 611 |
| 549 | 20241128 | 100900 | 281614330 | 8770 | 8770 | 8770 | 8760 | 235 |
| 550 | 20241128 | 100800 | 279555630 | 8770 | 8770 | 8770 | 8770 | 6 |
| 551 | 20241128 | 100700 | 279503010 | 8770 | 8770 | 8770 | 8770 | 21 |
| 552 | 20241128 | 100600 | 279318840 | 8760 | 8760 | 8760 | 8760 | 75 |
| 553 | 20241128 | 100500 | 278661840 | 8760 | 8770 | 8770 | 8760 | 341 |
| 554 | 20241128 | 100400 | 275674560 | 8760 | 8770 | 8770 | 8760 | 81 |
| 555 | 20241128 | 100300 | 274964760 | 8770 | 8770 | 8770 | 8760 | 201 |
| 556 | 20241128 | 100200 | 273202290 | 8760 | 8770 | 8770 | 8760 | 64 |
| 557 | 20241128 | 100100 | 272641540 | 8770 | 8760 | 8770 | 8760 | 1558 |
| 558 | 20241128 | 100000 | 258993430 | 8760 | 8750 | 8760 | 8750 | 574 |
| 559 | 20241128 | 095900 | 253970870 | 8750 | 8750 | 8750 | 8740 | 29 |
| 560 | 20241128 | 095800 | 253717260 | 8750 | 8750 | 8750 | 8750 | 325 |
| 561 | 20241128 | 095700 | 250873510 | 8750 | 8760 | 8760 | 8750 | 261 |
| 562 | 20241128 | 095600 | 248587990 | 8760 | 8760 | 8760 | 8760 | 25 |
| 563 | 20241128 | 095500 | 248368990 | 8760 | 8740 | 8760 | 8720 | 4673 |
| 564 | 20241128 | 095400 | 207582220 | 8740 | 8740 | 8740 | 8740 | 90 |
| 565 | 20241128 | 095300 | 206795620 | 8740 | 8730 | 8740 | 8730 | 828 |
| 566 | 20241128 | 095200 | 199567160 | 8730 | 8720 | 8730 | 8720 | 646 |
| 567 | 20241128 | 095100 | 193933930 | 8730 | 8730 | 8730 | 8720 | 77 |
| 568 | 20241128 | 095000 | 193262310 | 8730 | 8730 | 8730 | 8720 | 86 |
| 569 | 20241128 | 094900 | 192511590 | 8720 | 8730 | 8730 | 8720 | 90 |
| 570 | 20241128 | 094800 | 191726070 | 8730 | 8740 | 8740 | 8730 | 38 |
| 571 | 20241128 | 094700 | 191394270 | 8730 | 8730 | 8740 | 8720 | 283 |
| 572 | 20241128 | 094600 | 188924260 | 8730 | 8730 | 8730 | 8720 | 45 |
| 573 | 20241128 | 094500 | 188531420 | 8730 | 8730 | 8730 | 8710 | 1955 |
| 574 | 20241128 | 094400 | 171479680 | 8730 | 8730 | 8730 | 8720 | 571 |
| 575 | 20241128 | 094300 | 166500100 | 8730 | 8740 | 8740 | 8730 | 674 |
| 576 | 20241128 | 094200 | 160615970 | 8740 | 8740 | 8740 | 8730 | 25 |
| 577 | 20241128 | 094100 | 160397490 | 8740 | 8740 | 8740 | 8730 | 394 |
| 578 | 20241128 | 094000 | 156953940 | 8750 | 8750 | 8750 | 8750 | 117 |
| 579 | 20241128 | 093900 | 155930190 | 8750 | 8760 | 8760 | 8750 | 13 |
| 580 | 20241128 | 093800 | 155816340 | 8760 | 8750 | 8760 | 8730 | 3185 |
| 581 | 20241128 | 093700 | 127953960 | 8750 | 8740 | 8750 | 8730 | 580 |
| 582 | 20241128 | 093600 | 122889180 | 8740 | 8750 | 8750 | 8740 | 76 |
| 583 | 20241128 | 093500 | 122224920 | 8740 | 8740 | 8740 | 8730 | 149 |
| 584 | 20241128 | 093400 | 120923670 | 8730 | 8750 | 8750 | 8730 | 16 |
| 585 | 20241128 | 093300 | 120783690 | 8750 | 8750 | 8750 | 8750 | 13 |
| 586 | 20241128 | 093200 | 120669940 | 8750 | 8740 | 8750 | 8730 | 95 |
| 587 | 20241128 | 093100 | 119838750 | 8740 | 8740 | 8740 | 8740 | 154 |
| 588 | 20241128 | 093000 | 118492790 | 8740 | 8740 | 8740 | 8740 | 356 |
| 589 | 20241128 | 092900 | 115381350 | 8740 | 8740 | 8740 | 8740 | 31 |
| 590 | 20241128 | 092800 | 115110410 | 8740 | 8730 | 8740 | 8730 | 167 |
| 591 | 20241128 | 092700 | 113651980 | 8740 | 8720 | 8740 | 8720 | 2521 |
| 592 | 20241128 | 092600 | 91643700 | 8720 | 8720 | 8720 | 8710 | 410 |
| 593 | 20241128 | 092500 | 88069000 | 8720 | 8730 | 8730 | 8720 | 538 |
| 594 | 20241128 | 092400 | 83377510 | 8730 | 8730 | 8730 | 8730 | 242 |
| 595 | 20241128 | 092300 | 81264850 | 8740 | 8740 | 8740 | 8740 | 32 |
| 596 | 20241128 | 092200 | 80985170 | 8740 | 8730 | 8740 | 8730 | 24 |
| 597 | 20241128 | 092100 | 80775520 | 8740 | 8730 | 8740 | 8730 | 27 |
| 598 | 20241128 | 092000 | 80539560 | 8740 | 8740 | 8740 | 8740 | 30 |
| 599 | 20241128 | 091900 | 80277360 | 8740 | 8750 | 8750 | 8740 | 41 |
| 600 | 20241128 | 091800 | 79918750 | 8730 | 8750 | 8750 | 8730 | 411 |
| 601 | 20241128 | 091700 | 76328500 | 8750 | 8750 | 8750 | 8730 | 106 |
| 602 | 20241128 | 091600 | 75402400 | 8740 | 8750 | 8750 | 8740 | 31 |
| 603 | 20241128 | 091500 | 75131300 | 8760 | 8760 | 8760 | 8750 | 27 |
| 604 | 20241128 | 091400 | 74894830 | 8760 | 8760 | 8760 | 8760 | 43 |
| 605 | 20241128 | 091300 | 74518150 | 8760 | 8760 | 8760 | 8760 | 227 |
| 606 | 20241128 | 091200 | 72529630 | 8760 | 8760 | 8760 | 8760 | 87 |
| 607 | 20241128 | 091100 | 71767510 | 8750 | 8750 | 8750 | 8750 | 34 |
| 608 | 20241128 | 091000 | 71470010 | 8760 | 8750 | 8760 | 8740 | 308 |
| 609 | 20241128 | 090900 | 68774110 | 8750 | 8750 | 8750 | 8720 | 702 |
| 610 | 20241128 | 090800 | 62644670 | 8750 | 8740 | 8750 | 8730 | 87 |
| 611 | 20241128 | 090700 | 61884140 | 8740 | 8750 | 8750 | 8740 | 249 |
| 612 | 20241128 | 090600 | 59706390 | 8720 | 8730 | 8750 | 8720 | 3453 |
| 613 | 20241128 | 090500 | 29577330 | 8730 | 8730 | 8730 | 8730 | 470 |
| 614 | 20241128 | 090400 | 25474230 | 8730 | 8730 | 8740 | 8710 | 1316 |
| 615 | 20241128 | 090300 | 13988500 | 8730 | 8730 | 8730 | 8730 | 2 |
| 616 | 20241128 | 090200 | 13971040 | 8720 | 8720 | 8730 | 8710 | 572 |
| 617 | 20241128 | 090100 | 8982210 | 8720 | 8770 | 8770 | 8720 | 352 |
| 618 | 20241128 | 090000 | 5899980 | 8750 | 8800 | 8800 | 8750 | 651 |