34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241128 | 202800 | 1353846335 | 2755 | 2755 | 2755 | 2755 | 2407 |
| 3 | 20241128 | 202700 | 1353846335 | 2755 | 2755 | 2755 | 2755 | 0 |
| 4 | 20241128 | 202600 | 1353846335 | 2755 | 2755 | 2755 | 2755 | 0 |
| 5 | 20241128 | 202500 | 1353846335 | 2755 | 2755 | 2755 | 2755 | 0 |
| 6 | 20241128 | 202400 | 1353846335 | 2755 | 2755 | 2755 | 2755 | 0 |
| 7 | 20241128 | 202300 | 1353846335 | 2755 | 2755 | 2755 | 2755 | 0 |
| 8 | 20241128 | 202200 | 1353846335 | 2755 | 2755 | 2755 | 2755 | 0 |
| 9 | 20241128 | 202100 | 1353846335 | 2755 | 2755 | 2755 | 2755 | 0 |
| 10 | 20241128 | 202000 | 1353846335 | 2755 | 2755 | 2755 | 2755 | 0 |
| 11 | 20241128 | 201900 | 1353846335 | 2755 | 2755 | 2755 | 2755 | 0 |
| 12 | 20241128 | 201800 | 1353846335 | 2755 | 2755 | 2755 | 2755 | 0 |
| 13 | 20241128 | 201700 | 1353846335 | 2755 | 2755 | 2755 | 2755 | 0 |
| 14 | 20241128 | 201600 | 1353846335 | 2755 | 2755 | 2755 | 2755 | 0 |
| 15 | 20241128 | 201500 | 1353846335 | 2755 | 2755 | 2755 | 2755 | 0 |
| 16 | 20241128 | 201400 | 1353846335 | 2755 | 2755 | 2755 | 2755 | 0 |
| 17 | 20241128 | 201300 | 1353846335 | 2755 | 2755 | 2755 | 2755 | 0 |
| 18 | 20241128 | 201200 | 1353846335 | 2755 | 2755 | 2755 | 2755 | 0 |
| 19 | 20241128 | 201100 | 1353846335 | 2755 | 2755 | 2755 | 2755 | 0 |
| 20 | 20241128 | 201000 | 1353846335 | 2755 | 2755 | 2755 | 2755 | 0 |
| 21 | 20241128 | 200900 | 1353846335 | 2755 | 2755 | 2755 | 2755 | 0 |
| 22 | 20241128 | 200800 | 1353846335 | 2755 | 2755 | 2755 | 2755 | 0 |
| 23 | 20241128 | 200700 | 1353846335 | 2755 | 2755 | 2755 | 2755 | 0 |
| 24 | 20241128 | 200600 | 1353846335 | 2755 | 2755 | 2755 | 2755 | 0 |
| 25 | 20241128 | 200500 | 1353846335 | 2755 | 2755 | 2755 | 2755 | 0 |
| 26 | 20241128 | 200400 | 1353846335 | 2755 | 2755 | 2755 | 2755 | 0 |
| 27 | 20241128 | 200300 | 1353846335 | 2755 | 2755 | 2755 | 2755 | 0 |
| 28 | 20241128 | 200200 | 1353846335 | 2755 | 2755 | 2755 | 2755 | 0 |
| 29 | 20241128 | 200100 | 1353846335 | 2755 | 2755 | 2755 | 2755 | 0 |
| 30 | 20241128 | 200000 | 1353846335 | 2755 | 2755 | 2755 | 2755 | 0 |
| 31 | 20241128 | 195900 | 1353846335 | 2755 | 2755 | 2755 | 2755 | 0 |
| 32 | 20241128 | 195800 | 1353846335 | 2755 | 2755 | 2755 | 2755 | 2407 |
| 33 | 20241128 | 195700 | 1353846335 | 2755 | 2755 | 2755 | 2755 | 0 |
| 34 | 20241128 | 195600 | 1353846335 | 2755 | 2755 | 2755 | 2755 | 0 |
| 35 | 20241128 | 195500 | 1353846335 | 2755 | 2755 | 2755 | 2755 | 0 |
| 36 | 20241128 | 195400 | 1353846335 | 2755 | 2755 | 2755 | 2755 | 0 |
| 37 | 20241128 | 195300 | 1353846335 | 2755 | 2755 | 2755 | 2755 | 0 |
| 38 | 20241128 | 195200 | 1353846335 | 2755 | 2755 | 2755 | 2755 | 0 |
| 39 | 20241128 | 195100 | 1353846335 | 2755 | 2755 | 2755 | 2755 | 0 |
| 40 | 20241128 | 195000 | 1353846335 | 2755 | 2755 | 2755 | 2755 | 0 |
| 41 | 20241128 | 194900 | 1353846335 | 2755 | 2755 | 2755 | 2755 | 0 |
| 42 | 20241128 | 194800 | 1353846335 | 2755 | 2755 | 2755 | 2755 | 0 |
| 43 | 20241128 | 194700 | 1353846335 | 2755 | 2755 | 2755 | 2755 | 0 |
| 44 | 20241128 | 194600 | 1353846335 | 2755 | 2755 | 2755 | 2755 | 0 |
| 45 | 20241128 | 194500 | 1353846335 | 2755 | 2755 | 2755 | 2755 | 0 |
| 46 | 20241128 | 194400 | 1353846335 | 2755 | 2755 | 2755 | 2755 | 0 |
| 47 | 20241128 | 194300 | 1353846335 | 2755 | 2755 | 2755 | 2755 | 0 |
| 48 | 20241128 | 194200 | 1353846335 | 2755 | 2755 | 2755 | 2755 | 0 |
| 49 | 20241128 | 194100 | 1353846335 | 2755 | 2755 | 2755 | 2755 | 0 |
| 50 | 20241128 | 194000 | 1353846335 | 2755 | 2755 | 2755 | 2755 | 0 |
| 51 | 20241128 | 193900 | 1353846335 | 2755 | 2755 | 2755 | 2755 | 0 |
| 52 | 20241128 | 193800 | 1353846335 | 2755 | 2755 | 2755 | 2755 | 0 |
| 53 | 20241128 | 193700 | 1353846335 | 2755 | 2755 | 2755 | 2755 | 0 |
| 54 | 20241128 | 193600 | 1353846335 | 2755 | 2755 | 2755 | 2755 | 0 |
| 55 | 20241128 | 193500 | 1353846335 | 2755 | 2755 | 2755 | 2755 | 0 |
| 56 | 20241128 | 193400 | 1353846335 | 2755 | 2755 | 2755 | 2755 | 0 |
| 57 | 20241128 | 193300 | 1353846335 | 2755 | 2755 | 2755 | 2755 | 0 |
| 58 | 20241128 | 193200 | 1353846335 | 2755 | 2755 | 2755 | 2755 | 0 |
| 59 | 20241128 | 193100 | 1353846335 | 2755 | 2755 | 2755 | 2755 | 0 |
| 60 | 20241128 | 193000 | 1353846335 | 2755 | 2755 | 2755 | 2755 | 0 |
| 61 | 20241128 | 192900 | 1353846335 | 2755 | 2755 | 2755 | 2755 | 0 |
| 62 | 20241128 | 192800 | 1353846335 | 2755 | 2755 | 2755 | 2755 | 2407 |
| 63 | 20241128 | 192700 | 1353846335 | 2755 | 2755 | 2755 | 2755 | 0 |
| 64 | 20241128 | 192600 | 1353846335 | 2755 | 2755 | 2755 | 2755 | 0 |
| 65 | 20241128 | 192500 | 1353846335 | 2755 | 2755 | 2755 | 2755 | 0 |
| 66 | 20241128 | 192400 | 1353846335 | 2755 | 2755 | 2755 | 2755 | 0 |
| 67 | 20241128 | 192300 | 1353846335 | 2755 | 2755 | 2755 | 2755 | 0 |
| 68 | 20241128 | 192200 | 1353846335 | 2755 | 2755 | 2755 | 2755 | 0 |
| 69 | 20241128 | 192100 | 1353846335 | 2755 | 2755 | 2755 | 2755 | 0 |
| 70 | 20241128 | 192000 | 1353846335 | 2755 | 2755 | 2755 | 2755 | 0 |
| 71 | 20241128 | 191900 | 1353846335 | 2755 | 2755 | 2755 | 2755 | 0 |
| 72 | 20241128 | 191800 | 1353846335 | 2755 | 2755 | 2755 | 2755 | 0 |
| 73 | 20241128 | 191700 | 1353846335 | 2755 | 2755 | 2755 | 2755 | 0 |
| 74 | 20241128 | 191600 | 1353846335 | 2755 | 2755 | 2755 | 2755 | 0 |
| 75 | 20241128 | 191500 | 1353846335 | 2755 | 2755 | 2755 | 2755 | 0 |
| 76 | 20241128 | 191400 | 1353846335 | 2755 | 2755 | 2755 | 2755 | 0 |
| 77 | 20241128 | 191300 | 1353846335 | 2755 | 2755 | 2755 | 2755 | 0 |
| 78 | 20241128 | 191200 | 1353846335 | 2755 | 2755 | 2755 | 2755 | 0 |
| 79 | 20241128 | 191100 | 1353846335 | 2755 | 2755 | 2755 | 2755 | 0 |
| 80 | 20241128 | 191000 | 1353846335 | 2755 | 2755 | 2755 | 2755 | 0 |
| 81 | 20241128 | 190900 | 1353846335 | 2755 | 2755 | 2755 | 2755 | 0 |
| 82 | 20241128 | 190800 | 1353846335 | 2755 | 2755 | 2755 | 2755 | 0 |
| 83 | 20241128 | 190700 | 1353846335 | 2755 | 2755 | 2755 | 2755 | 0 |
| 84 | 20241128 | 190600 | 1353846335 | 2755 | 2755 | 2755 | 2755 | 0 |
| 85 | 20241128 | 190500 | 1353846335 | 2755 | 2755 | 2755 | 2755 | 0 |
| 86 | 20241128 | 190400 | 1353846335 | 2755 | 2755 | 2755 | 2755 | 0 |
| 87 | 20241128 | 190300 | 1353846335 | 2755 | 2755 | 2755 | 2755 | 0 |
| 88 | 20241128 | 190200 | 1353846335 | 2755 | 2755 | 2755 | 2755 | 0 |
| 89 | 20241128 | 190100 | 1353846335 | 2755 | 2755 | 2755 | 2755 | 0 |
| 90 | 20241128 | 190000 | 1353846335 | 2755 | 2755 | 2755 | 2755 | 0 |
| 91 | 20241128 | 185900 | 1353846335 | 2755 | 2755 | 2755 | 2755 | 0 |
| 92 | 20241128 | 185800 | 1353846335 | 2755 | 2755 | 2755 | 2755 | 2407 |
| 93 | 20241128 | 185700 | 1353846335 | 2755 | 2755 | 2755 | 2755 | 0 |
| 94 | 20241128 | 185600 | 1353846335 | 2755 | 2755 | 2755 | 2755 | 0 |
| 95 | 20241128 | 185500 | 1353846335 | 2755 | 2755 | 2755 | 2755 | 0 |
| 96 | 20241128 | 185400 | 1353846335 | 2755 | 2755 | 2755 | 2755 | 0 |
| 97 | 20241128 | 185300 | 1353846335 | 2755 | 2755 | 2755 | 2755 | 0 |
| 98 | 20241128 | 185200 | 1353846335 | 2755 | 2755 | 2755 | 2755 | 0 |
| 99 | 20241128 | 185100 | 1353846335 | 2755 | 2755 | 2755 | 2755 | 0 |
| 100 | 20241128 | 185000 | 1353846335 | 2755 | 2755 | 2755 | 2755 | 0 |
| 101 | 20241128 | 184900 | 1353846335 | 2755 | 2755 | 2755 | 2755 | 0 |
| 102 | 20241128 | 184800 | 1353846335 | 2755 | 2755 | 2755 | 2755 | 0 |
| 103 | 20241128 | 184700 | 1353846335 | 2755 | 2755 | 2755 | 2755 | 0 |
| 104 | 20241128 | 184600 | 1353846335 | 2755 | 2755 | 2755 | 2755 | 0 |
| 105 | 20241128 | 184500 | 1353846335 | 2755 | 2755 | 2755 | 2755 | 0 |
| 106 | 20241128 | 184400 | 1353846335 | 2755 | 2755 | 2755 | 2755 | 0 |
| 107 | 20241128 | 184300 | 1353846335 | 2755 | 2755 | 2755 | 2755 | 0 |
| 108 | 20241128 | 184200 | 1353846335 | 2755 | 2755 | 2755 | 2755 | 0 |
| 109 | 20241128 | 184100 | 1353846335 | 2755 | 2755 | 2755 | 2755 | 0 |
| 110 | 20241128 | 184000 | 1353846335 | 2755 | 2755 | 2755 | 2755 | 0 |
| 111 | 20241128 | 183900 | 1353846335 | 2755 | 2755 | 2755 | 2755 | 0 |
| 112 | 20241128 | 183800 | 1353846335 | 2755 | 2755 | 2755 | 2755 | 0 |
| 113 | 20241128 | 183700 | 1353846335 | 2755 | 2755 | 2755 | 2755 | 0 |
| 114 | 20241128 | 183600 | 1353846335 | 2755 | 2755 | 2755 | 2755 | 0 |
| 115 | 20241128 | 183500 | 1353846335 | 2755 | 2755 | 2755 | 2755 | 0 |
| 116 | 20241128 | 183400 | 1353846335 | 2755 | 2755 | 2755 | 2755 | 0 |
| 117 | 20241128 | 183300 | 1353846335 | 2755 | 2755 | 2755 | 2755 | 0 |
| 118 | 20241128 | 183200 | 1353846335 | 2755 | 2755 | 2755 | 2755 | 0 |
| 119 | 20241128 | 183100 | 1353846335 | 2755 | 2755 | 2755 | 2755 | 0 |
| 120 | 20241128 | 183000 | 1353846335 | 2755 | 2755 | 2755 | 2755 | 0 |
| 121 | 20241128 | 182900 | 1353846335 | 2755 | 2755 | 2755 | 2755 | 0 |
| 122 | 20241128 | 182800 | 1353846335 | 2755 | 2755 | 2755 | 2755 | 2407 |
| 123 | 20241128 | 182700 | 1353846335 | 2755 | 2755 | 2755 | 2755 | 0 |
| 124 | 20241128 | 182600 | 1353846335 | 2755 | 2755 | 2755 | 2755 | 0 |
| 125 | 20241128 | 182500 | 1353846335 | 2755 | 2755 | 2755 | 2755 | 0 |
| 126 | 20241128 | 182400 | 1353846335 | 2755 | 2755 | 2755 | 2755 | 0 |
| 127 | 20241128 | 182300 | 1353846335 | 2755 | 2755 | 2755 | 2755 | 0 |
| 128 | 20241128 | 182200 | 1353846335 | 2755 | 2755 | 2755 | 2755 | 0 |
| 129 | 20241128 | 182100 | 1353846335 | 2755 | 2755 | 2755 | 2755 | 0 |
| 130 | 20241128 | 182000 | 1353846335 | 2755 | 2755 | 2755 | 2755 | 0 |
| 131 | 20241128 | 181900 | 1353846335 | 2755 | 2755 | 2755 | 2755 | 0 |
| 132 | 20241128 | 181800 | 1353846335 | 2755 | 2755 | 2755 | 2755 | 0 |
| 133 | 20241128 | 181700 | 1353846335 | 2755 | 2755 | 2755 | 2755 | 0 |
| 134 | 20241128 | 181600 | 1353846335 | 2755 | 2755 | 2755 | 2755 | 0 |
| 135 | 20241128 | 181500 | 1353846335 | 2755 | 2755 | 2755 | 2755 | 0 |
| 136 | 20241128 | 181400 | 1353846335 | 2755 | 2755 | 2755 | 2755 | 0 |
| 137 | 20241128 | 181300 | 1353846335 | 2755 | 2755 | 2755 | 2755 | 0 |
| 138 | 20241128 | 181200 | 1353846335 | 2755 | 2755 | 2755 | 2755 | 0 |
| 139 | 20241128 | 181100 | 1353846335 | 2755 | 2755 | 2755 | 2755 | 0 |
| 140 | 20241128 | 181000 | 1353846335 | 2755 | 2755 | 2755 | 2755 | 0 |
| 141 | 20241128 | 180900 | 1353846335 | 2755 | 2755 | 2755 | 2755 | 0 |
| 142 | 20241128 | 180800 | 1353846335 | 2755 | 2755 | 2755 | 2755 | 0 |
| 143 | 20241128 | 180700 | 1353846335 | 2755 | 2755 | 2755 | 2755 | 0 |
| 144 | 20241128 | 180600 | 1353846335 | 2755 | 2755 | 2755 | 2755 | 0 |
| 145 | 20241128 | 180500 | 1353846335 | 2755 | 2755 | 2755 | 2755 | 0 |
| 146 | 20241128 | 180400 | 1353846335 | 2755 | 2755 | 2755 | 2755 | 0 |
| 147 | 20241128 | 180300 | 1353846335 | 2755 | 2755 | 2755 | 2755 | 0 |
| 148 | 20241128 | 180200 | 1353846335 | 2755 | 2755 | 2755 | 2755 | 0 |
| 149 | 20241128 | 180100 | 1353846335 | 2755 | 2755 | 2755 | 2755 | 0 |
| 150 | 20241128 | 180000 | 1353846335 | 2755 | 2755 | 2755 | 2755 | 0 |
| 151 | 20241128 | 175900 | 1353846335 | 2755 | 2755 | 2755 | 2755 | 0 |
| 152 | 20241128 | 175800 | 1353846335 | 2755 | 2755 | 2755 | 2755 | 2407 |
| 153 | 20241128 | 175700 | 1353846335 | 2755 | 2755 | 2755 | 2755 | 0 |
| 154 | 20241128 | 175600 | 1353846335 | 2755 | 2755 | 2755 | 2755 | 0 |
| 155 | 20241128 | 175500 | 1353846335 | 2755 | 2755 | 2755 | 2755 | 0 |
| 156 | 20241128 | 175400 | 1353846335 | 2755 | 2755 | 2755 | 2755 | 0 |
| 157 | 20241128 | 175300 | 1353846335 | 2755 | 2755 | 2755 | 2755 | 0 |
| 158 | 20241128 | 175200 | 1353846335 | 2755 | 2755 | 2755 | 2755 | 0 |
| 159 | 20241128 | 175100 | 1353846335 | 2755 | 2755 | 2755 | 2755 | 0 |
| 160 | 20241128 | 175000 | 1353846335 | 2755 | 2755 | 2755 | 2755 | 0 |
| 161 | 20241128 | 174900 | 1353846335 | 2755 | 2755 | 2755 | 2755 | 0 |
| 162 | 20241128 | 174800 | 1353846335 | 2755 | 2755 | 2755 | 2755 | 0 |
| 163 | 20241128 | 174700 | 1353846335 | 2755 | 2755 | 2755 | 2755 | 0 |
| 164 | 20241128 | 174600 | 1353846335 | 2755 | 2755 | 2755 | 2755 | 0 |
| 165 | 20241128 | 174500 | 1353846335 | 2755 | 2755 | 2755 | 2755 | 0 |
| 166 | 20241128 | 174400 | 1353846335 | 2755 | 2755 | 2755 | 2755 | 0 |
| 167 | 20241128 | 174300 | 1353846335 | 2755 | 2755 | 2755 | 2755 | 0 |
| 168 | 20241128 | 174200 | 1353846335 | 2755 | 2755 | 2755 | 2755 | 0 |
| 169 | 20241128 | 174100 | 1353846335 | 2755 | 2755 | 2755 | 2755 | 0 |
| 170 | 20241128 | 174000 | 1353846335 | 2755 | 2755 | 2755 | 2755 | 0 |
| 171 | 20241128 | 173900 | 1353846335 | 2755 | 2755 | 2755 | 2755 | 0 |
| 172 | 20241128 | 173800 | 1353846335 | 2755 | 2755 | 2755 | 2755 | 0 |
| 173 | 20241128 | 173700 | 1353846335 | 2755 | 2755 | 2755 | 2755 | 0 |
| 174 | 20241128 | 173600 | 1353846335 | 2755 | 2755 | 2755 | 2755 | 0 |
| 175 | 20241128 | 173500 | 1353846335 | 2755 | 2755 | 2755 | 2755 | 0 |
| 176 | 20241128 | 173400 | 1353846335 | 2755 | 2755 | 2755 | 2755 | 0 |
| 177 | 20241128 | 173300 | 1353846335 | 2755 | 2755 | 2755 | 2755 | 0 |
| 178 | 20241128 | 173200 | 1353846335 | 2755 | 2755 | 2755 | 2755 | 0 |
| 179 | 20241128 | 173100 | 1353846335 | 2755 | 2755 | 2755 | 2755 | 0 |
| 180 | 20241128 | 173000 | 1353846335 | 2755 | 2755 | 2755 | 2755 | 0 |
| 181 | 20241128 | 172900 | 1353846335 | 2755 | 2755 | 2755 | 2755 | 0 |
| 182 | 20241128 | 172800 | 1353846335 | 2755 | 2755 | 2755 | 2755 | 2407 |
| 183 | 20241128 | 172700 | 1353846335 | 2755 | 2755 | 2755 | 2755 | 0 |
| 184 | 20241128 | 172600 | 1353846335 | 2755 | 2755 | 2755 | 2755 | 0 |
| 185 | 20241128 | 172500 | 1353846335 | 2755 | 2755 | 2755 | 2755 | 0 |
| 186 | 20241128 | 172400 | 1353846335 | 2755 | 2755 | 2755 | 2755 | 0 |
| 187 | 20241128 | 172300 | 1353846335 | 2755 | 2755 | 2755 | 2755 | 0 |
| 188 | 20241128 | 172200 | 1353846335 | 2755 | 2755 | 2755 | 2755 | 0 |
| 189 | 20241128 | 172100 | 1353846335 | 2755 | 2755 | 2755 | 2755 | 0 |
| 190 | 20241128 | 172000 | 1353846335 | 2755 | 2755 | 2755 | 2755 | 0 |
| 191 | 20241128 | 171900 | 1353846335 | 2755 | 2755 | 2755 | 2755 | 0 |
| 192 | 20241128 | 171800 | 1353846335 | 2755 | 2755 | 2755 | 2755 | 0 |
| 193 | 20241128 | 171700 | 1353846335 | 2755 | 2755 | 2755 | 2755 | 0 |
| 194 | 20241128 | 171600 | 1353846335 | 2755 | 2755 | 2755 | 2755 | 0 |
| 195 | 20241128 | 171500 | 1353846335 | 2755 | 2755 | 2755 | 2755 | 0 |
| 196 | 20241128 | 171400 | 1353846335 | 2755 | 2755 | 2755 | 2755 | 0 |
| 197 | 20241128 | 171300 | 1353846335 | 2755 | 2755 | 2755 | 2755 | 0 |
| 198 | 20241128 | 171200 | 1353846335 | 2755 | 2755 | 2755 | 2755 | 0 |
| 199 | 20241128 | 171100 | 1353846335 | 2755 | 2755 | 2755 | 2755 | 0 |
| 200 | 20241128 | 171000 | 1353846335 | 2755 | 2755 | 2755 | 2755 | 0 |
| 201 | 20241128 | 170900 | 1353846335 | 2755 | 2755 | 2755 | 2755 | 0 |
| 202 | 20241128 | 170800 | 1353846335 | 2755 | 2755 | 2755 | 2755 | 0 |
| 203 | 20241128 | 170700 | 1353846335 | 2755 | 2755 | 2755 | 2755 | 0 |
| 204 | 20241128 | 170600 | 1353846335 | 2755 | 2755 | 2755 | 2755 | 0 |
| 205 | 20241128 | 170500 | 1353846335 | 2755 | 2755 | 2755 | 2755 | 0 |
| 206 | 20241128 | 170400 | 1353846335 | 2755 | 2755 | 2755 | 2755 | 0 |
| 207 | 20241128 | 170300 | 1353846335 | 2755 | 2755 | 2755 | 2755 | 0 |
| 208 | 20241128 | 170200 | 1353846335 | 2755 | 2755 | 2755 | 2755 | 0 |
| 209 | 20241128 | 170100 | 1353846335 | 2755 | 2755 | 2755 | 2755 | 0 |
| 210 | 20241128 | 170000 | 1353846335 | 2755 | 2755 | 2755 | 2755 | 0 |
| 211 | 20241128 | 165900 | 1353846335 | 2755 | 2755 | 2755 | 2755 | 0 |
| 212 | 20241128 | 165800 | 1353846335 | 2755 | 2755 | 2755 | 2755 | 2407 |
| 213 | 20241128 | 165700 | 1353846335 | 2755 | 2755 | 2755 | 2755 | 0 |
| 214 | 20241128 | 165600 | 1353846335 | 2755 | 2755 | 2755 | 2755 | 0 |
| 215 | 20241128 | 165500 | 1353846335 | 2755 | 2755 | 2755 | 2755 | 0 |
| 216 | 20241128 | 165400 | 1353846335 | 2755 | 2755 | 2755 | 2755 | 0 |
| 217 | 20241128 | 165300 | 1353846335 | 2755 | 2755 | 2755 | 2755 | 0 |
| 218 | 20241128 | 165200 | 1353846335 | 2755 | 2755 | 2755 | 2755 | 0 |
| 219 | 20241128 | 165100 | 1353846335 | 2755 | 2755 | 2755 | 2755 | 0 |
| 220 | 20241128 | 165000 | 1353846335 | 2755 | 2755 | 2755 | 2755 | 0 |
| 221 | 20241128 | 164900 | 1353846335 | 2755 | 2755 | 2755 | 2755 | 0 |
| 222 | 20241128 | 164800 | 1353846335 | 2755 | 2755 | 2755 | 2755 | 0 |
| 223 | 20241128 | 164700 | 1353846335 | 2755 | 2755 | 2755 | 2755 | 0 |
| 224 | 20241128 | 164600 | 1353846335 | 2755 | 2755 | 2755 | 2755 | 0 |
| 225 | 20241128 | 164500 | 1353846335 | 2755 | 2755 | 2755 | 2755 | 0 |
| 226 | 20241128 | 164400 | 1353846335 | 2755 | 2755 | 2755 | 2755 | 0 |
| 227 | 20241128 | 164300 | 1353846335 | 2755 | 2755 | 2755 | 2755 | 0 |
| 228 | 20241128 | 164200 | 1353846335 | 2755 | 2755 | 2755 | 2755 | 0 |
| 229 | 20241128 | 164100 | 1353846335 | 2755 | 2755 | 2755 | 2755 | 0 |
| 230 | 20241128 | 164000 | 1353846335 | 2755 | 2755 | 2755 | 2755 | 0 |
| 231 | 20241128 | 163900 | 1353846335 | 2755 | 2755 | 2755 | 2755 | 0 |
| 232 | 20241128 | 163800 | 1353846335 | 2755 | 2755 | 2755 | 2755 | 0 |
| 233 | 20241128 | 163700 | 1353846335 | 2755 | 2755 | 2755 | 2755 | 0 |
| 234 | 20241128 | 163600 | 1353846335 | 2755 | 2755 | 2755 | 2755 | 0 |
| 235 | 20241128 | 163500 | 1353846335 | 2755 | 2755 | 2755 | 2755 | 0 |
| 236 | 20241128 | 163400 | 1353846335 | 2755 | 2755 | 2755 | 2755 | 0 |
| 237 | 20241128 | 163300 | 1353846335 | 2755 | 2755 | 2755 | 2755 | 0 |
| 238 | 20241128 | 163200 | 1353846335 | 2755 | 2755 | 2755 | 2755 | 0 |
| 239 | 20241128 | 163100 | 1353846335 | 2755 | 2755 | 2755 | 2755 | 0 |
| 240 | 20241128 | 163000 | 1353846335 | 2755 | 2755 | 2755 | 2755 | 0 |
| 241 | 20241128 | 162900 | 1353846335 | 2755 | 2755 | 2755 | 2755 | 0 |
| 242 | 20241128 | 162800 | 1353846335 | 2755 | 2755 | 2755 | 2755 | 2407 |
| 243 | 20241128 | 162700 | 1353846335 | 2755 | 2755 | 2755 | 2755 | 0 |
| 244 | 20241128 | 162600 | 1353846335 | 2755 | 2755 | 2755 | 2755 | 0 |
| 245 | 20241128 | 162500 | 1353846335 | 2755 | 2755 | 2755 | 2755 | 0 |
| 246 | 20241128 | 162400 | 1353846335 | 2755 | 2755 | 2755 | 2755 | 0 |
| 247 | 20241128 | 162300 | 1353846335 | 2755 | 2755 | 2755 | 2755 | 0 |
| 248 | 20241128 | 162200 | 1353846335 | 2755 | 2755 | 2755 | 2755 | 0 |
| 249 | 20241128 | 162100 | 1353846335 | 2755 | 2755 | 2755 | 2755 | 0 |
| 250 | 20241128 | 162000 | 1353846335 | 2755 | 2755 | 2755 | 2755 | 0 |
| 251 | 20241128 | 161900 | 1353846335 | 2755 | 2755 | 2755 | 2755 | 0 |
| 252 | 20241128 | 161800 | 1353846335 | 2755 | 2755 | 2755 | 2755 | 0 |
| 253 | 20241128 | 161700 | 1353846335 | 2755 | 2755 | 2755 | 2755 | 0 |
| 254 | 20241128 | 161600 | 1353846335 | 2755 | 2755 | 2755 | 2755 | 0 |
| 255 | 20241128 | 161500 | 1353846335 | 2755 | 2755 | 2755 | 2755 | 0 |
| 256 | 20241128 | 161400 | 1353846335 | 2755 | 2755 | 2755 | 2755 | 0 |
| 257 | 20241128 | 161300 | 1353846335 | 2755 | 2755 | 2755 | 2755 | 0 |
| 258 | 20241128 | 161200 | 1353846335 | 2755 | 2755 | 2755 | 2755 | 0 |
| 259 | 20241128 | 161100 | 1353846335 | 2755 | 2755 | 2755 | 2755 | 0 |
| 260 | 20241128 | 161000 | 1353846335 | 2755 | 2755 | 2755 | 2755 | 0 |
| 261 | 20241128 | 160900 | 1353846335 | 2755 | 2755 | 2755 | 2755 | 0 |
| 262 | 20241128 | 160800 | 1353846335 | 2755 | 2755 | 2755 | 2755 | 0 |
| 263 | 20241128 | 160700 | 1353846335 | 2755 | 2755 | 2755 | 2755 | 0 |
| 264 | 20241128 | 160600 | 1353846335 | 2755 | 2755 | 2755 | 2755 | 0 |
| 265 | 20241128 | 160500 | 1353846335 | 2755 | 2755 | 2755 | 2755 | 0 |
| 266 | 20241128 | 160400 | 1353846335 | 2755 | 2755 | 2755 | 2755 | 0 |
| 267 | 20241128 | 160300 | 1353846335 | 2755 | 2755 | 2755 | 2755 | 0 |
| 268 | 20241128 | 160200 | 1353846335 | 2755 | 2755 | 2755 | 2755 | 0 |
| 269 | 20241128 | 160100 | 1353846335 | 2755 | 2755 | 2755 | 2755 | 0 |
| 270 | 20241128 | 160000 | 1353846335 | 2755 | 2755 | 2755 | 2755 | 0 |
| 271 | 20241128 | 155900 | 1353846335 | 2755 | 2755 | 2755 | 2755 | 0 |
| 272 | 20241128 | 155800 | 1353846335 | 2755 | 2755 | 2755 | 2755 | 2407 |
| 273 | 20241128 | 155700 | 1353846335 | 2755 | 2755 | 2755 | 2755 | 0 |
| 274 | 20241128 | 155600 | 1353846335 | 2755 | 2755 | 2755 | 2755 | 0 |
| 275 | 20241128 | 155500 | 1353846335 | 2755 | 2755 | 2755 | 2755 | 0 |
| 276 | 20241128 | 155400 | 1353846335 | 2755 | 2755 | 2755 | 2755 | 0 |
| 277 | 20241128 | 155300 | 1353846335 | 2755 | 2755 | 2755 | 2755 | 0 |
| 278 | 20241128 | 155200 | 1353846335 | 2755 | 2755 | 2755 | 2755 | 0 |
| 279 | 20241128 | 155100 | 1353846335 | 2755 | 2755 | 2755 | 2755 | 0 |
| 280 | 20241128 | 155000 | 1353846335 | 2755 | 2755 | 2755 | 2755 | 0 |
| 281 | 20241128 | 154900 | 1353846335 | 2755 | 2755 | 2755 | 2755 | 0 |
| 282 | 20241128 | 154800 | 1353846335 | 2755 | 2755 | 2755 | 2755 | 0 |
| 283 | 20241128 | 154700 | 1353846335 | 2755 | 2755 | 2755 | 2755 | 0 |
| 284 | 20241128 | 154600 | 1353846335 | 2755 | 2755 | 2755 | 2755 | 0 |
| 285 | 20241128 | 154500 | 1353846335 | 2755 | 2755 | 2755 | 2755 | 0 |
| 286 | 20241128 | 154400 | 1353846335 | 2755 | 2755 | 2755 | 2755 | 0 |
| 287 | 20241128 | 154300 | 1353846335 | 2755 | 2755 | 2755 | 2755 | 0 |
| 288 | 20241128 | 154200 | 1353846335 | 2755 | 2755 | 2755 | 2755 | 0 |
| 289 | 20241128 | 154100 | 1353846335 | 2755 | 2755 | 2755 | 2755 | 0 |
| 290 | 20241128 | 154000 | 1353846335 | 2755 | 2755 | 2755 | 2755 | 0 |
| 291 | 20241128 | 153900 | 1353846335 | 2755 | 2755 | 2755 | 2755 | 0 |
| 292 | 20241128 | 153800 | 1353846335 | 2755 | 2755 | 2755 | 2755 | 0 |
| 293 | 20241128 | 153700 | 1353846335 | 2755 | 2755 | 2755 | 2755 | 0 |
| 294 | 20241128 | 153600 | 1353846335 | 2755 | 2755 | 2755 | 2755 | 0 |
| 295 | 20241128 | 153500 | 1353846335 | 2755 | 2755 | 2755 | 2755 | 0 |
| 296 | 20241128 | 153400 | 1353846335 | 2755 | 2755 | 2755 | 2755 | 0 |
| 297 | 20241128 | 153300 | 1353846335 | 2755 | 2755 | 2755 | 2755 | 0 |
| 298 | 20241128 | 153200 | 1353846335 | 2755 | 2755 | 2755 | 2755 | 0 |
| 299 | 20241128 | 153100 | 1353846335 | 2755 | 2755 | 2755 | 2755 | 0 |
| 300 | 20241128 | 153000 | 1353846335 | 2755 | 2755 | 2755 | 2755 | 2407 |
| 301 | 20241128 | 152900 | 1347215050 | 2735 | 2735 | 2735 | 2735 | 0 |
| 302 | 20241128 | 152800 | 1347215050 | 2735 | 2735 | 2735 | 2735 | 0 |
| 303 | 20241128 | 152700 | 1347215050 | 2735 | 2735 | 2735 | 2735 | 0 |
| 304 | 20241128 | 152600 | 1347215050 | 2735 | 2735 | 2735 | 2735 | 0 |
| 305 | 20241128 | 152500 | 1347215050 | 2735 | 2735 | 2735 | 2735 | 0 |
| 306 | 20241128 | 152400 | 1347215050 | 2735 | 2735 | 2735 | 2735 | 0 |
| 307 | 20241128 | 152300 | 1347215050 | 2735 | 2735 | 2735 | 2735 | 0 |
| 308 | 20241128 | 152200 | 1347215050 | 2735 | 2735 | 2735 | 2735 | 0 |
| 309 | 20241128 | 152100 | 1347215050 | 2735 | 2735 | 2735 | 2735 | 0 |
| 310 | 20241128 | 152000 | 1347215050 | 2735 | 2735 | 2735 | 2735 | 0 |
| 311 | 20241128 | 151900 | 1347215050 | 2735 | 2750 | 2750 | 2735 | 1063 |
| 312 | 20241128 | 151800 | 1344294560 | 2750 | 2760 | 2760 | 2745 | 638 |
| 313 | 20241128 | 151700 | 1342539120 | 2750 | 2755 | 2755 | 2745 | 1114 |
| 314 | 20241128 | 151600 | 1339474510 | 2765 | 2765 | 2765 | 2765 | 148 |
| 315 | 20241128 | 151500 | 1339065290 | 2760 | 2760 | 2760 | 2760 | 70 |
| 316 | 20241128 | 151400 | 1338872090 | 2755 | 2755 | 2755 | 2755 | 12 |
| 317 | 20241128 | 151300 | 1338839030 | 2750 | 2750 | 2750 | 2750 | 335 |
| 318 | 20241128 | 151200 | 1337917780 | 2750 | 2750 | 2750 | 2750 | 154 |
| 319 | 20241128 | 151100 | 1337494280 | 2765 | 2750 | 2765 | 2750 | 221 |
| 320 | 20241128 | 151000 | 1336886515 | 2750 | 2755 | 2755 | 2745 | 1139 |
| 321 | 20241128 | 150900 | 1333758080 | 2750 | 2755 | 2755 | 2750 | 140 |
| 322 | 20241128 | 150800 | 1333372740 | 2755 | 2755 | 2755 | 2755 | 25 |
| 323 | 20241128 | 150700 | 1333303865 | 2755 | 2755 | 2755 | 2755 | 183 |
| 324 | 20241128 | 150600 | 1332799700 | 2745 | 2745 | 2745 | 2745 | 4 |
| 325 | 20241128 | 150500 | 1332788720 | 2755 | 2745 | 2755 | 2745 | 11 |
| 326 | 20241128 | 150400 | 1332758515 | 2745 | 2750 | 2750 | 2745 | 162 |
| 327 | 20241128 | 150300 | 1332313025 | 2750 | 2755 | 2755 | 2750 | 12 |
| 328 | 20241128 | 150200 | 1332279970 | 2755 | 2755 | 2755 | 2755 | 1 |
| 329 | 20241128 | 150100 | 1332277215 | 2765 | 2765 | 2765 | 2740 | 2176 |
| 330 | 20241128 | 150000 | 1326285765 | 2765 | 2765 | 2765 | 2765 | 1 |
| 331 | 20241128 | 145900 | 1326283000 | 2770 | 2770 | 2770 | 2770 | 16 |
| 332 | 20241128 | 145800 | 1326238680 | 2770 | 2770 | 2770 | 2770 | 0 |
| 333 | 20241128 | 145700 | 1326238680 | 2770 | 2770 | 2770 | 2770 | 500 |
| 334 | 20241128 | 145600 | 1324853680 | 2770 | 2770 | 2770 | 2770 | 0 |
| 335 | 20241128 | 145500 | 1324853680 | 2770 | 2760 | 2770 | 2760 | 3 |
| 336 | 20241128 | 145400 | 1324845385 | 2755 | 2755 | 2755 | 2755 | 277 |
| 337 | 20241128 | 145300 | 1324082250 | 2755 | 2750 | 2755 | 2745 | 1004 |
| 338 | 20241128 | 145200 | 1321321260 | 2740 | 2750 | 2750 | 2740 | 595 |
| 339 | 20241128 | 145100 | 1319687800 | 2750 | 2750 | 2750 | 2750 | 0 |
| 340 | 20241128 | 145000 | 1319687800 | 2750 | 2750 | 2750 | 2750 | 11 |
| 341 | 20241128 | 144900 | 1319657550 | 2750 | 2740 | 2750 | 2735 | 395 |
| 342 | 20241128 | 144800 | 1318577180 | 2740 | 2740 | 2740 | 2740 | 50 |
| 343 | 20241128 | 144700 | 1318440180 | 2740 | 2745 | 2745 | 2740 | 444 |
| 344 | 20241128 | 144600 | 1317222295 | 2750 | 2750 | 2750 | 2745 | 41 |
| 345 | 20241128 | 144500 | 1317109565 | 2755 | 2755 | 2755 | 2755 | 1 |
| 346 | 20241128 | 144400 | 1317106810 | 2755 | 2755 | 2755 | 2755 | 0 |
| 347 | 20241128 | 144300 | 1317106810 | 2755 | 2755 | 2755 | 2755 | 0 |
| 348 | 20241128 | 144200 | 1317106810 | 2755 | 2755 | 2755 | 2755 | 0 |
| 349 | 20241128 | 144100 | 1317106810 | 2755 | 2755 | 2755 | 2755 | 0 |
| 350 | 20241128 | 144000 | 1317106810 | 2755 | 2755 | 2755 | 2755 | 0 |
| 351 | 20241128 | 143900 | 1317106810 | 2755 | 2755 | 2755 | 2755 | 0 |
| 352 | 20241128 | 143800 | 1317106810 | 2755 | 2750 | 2755 | 2750 | 395 |
| 353 | 20241128 | 143700 | 1316020085 | 2745 | 2740 | 2745 | 2735 | 1304 |
| 354 | 20241128 | 143600 | 1312449015 | 2745 | 2745 | 2745 | 2745 | 143 |
| 355 | 20241128 | 143500 | 1312056480 | 2745 | 2745 | 2745 | 2745 | 0 |
| 356 | 20241128 | 143400 | 1312056480 | 2745 | 2740 | 2745 | 2740 | 530 |
| 357 | 20241128 | 143300 | 1310602355 | 2745 | 2755 | 2755 | 2745 | 31 |
| 358 | 20241128 | 143200 | 1310517100 | 2740 | 2750 | 2750 | 2740 | 501 |
| 359 | 20241128 | 143100 | 1309143885 | 2755 | 2760 | 2760 | 2755 | 29 |
| 360 | 20241128 | 143000 | 1309063895 | 2760 | 2770 | 2770 | 2760 | 11 |
| 361 | 20241128 | 142900 | 1309033435 | 2770 | 2770 | 2770 | 2770 | 24 |
| 362 | 20241128 | 142800 | 1308966955 | 2770 | 2770 | 2770 | 2770 | 12 |
| 363 | 20241128 | 142700 | 1308933715 | 2775 | 2775 | 2775 | 2775 | 18 |
| 364 | 20241128 | 142600 | 1308883765 | 2780 | 2780 | 2780 | 2780 | 18 |
| 365 | 20241128 | 142500 | 1308833725 | 2780 | 2780 | 2780 | 2780 | 22 |
| 366 | 20241128 | 142400 | 1308772565 | 2780 | 2780 | 2780 | 2760 | 41 |
| 367 | 20241128 | 142300 | 1308658985 | 2780 | 2780 | 2780 | 2780 | 20 |
| 368 | 20241128 | 142200 | 1308603385 | 2780 | 2780 | 2780 | 2780 | 21 |
| 369 | 20241128 | 142100 | 1308545005 | 2780 | 2775 | 2780 | 2775 | 414 |
| 370 | 20241128 | 142000 | 1307396145 | 2775 | 2770 | 2775 | 2760 | 28 |
| 371 | 20241128 | 141900 | 1307318760 | 2770 | 2770 | 2770 | 2770 | 19 |
| 372 | 20241128 | 141800 | 1307266130 | 2770 | 2770 | 2770 | 2770 | 18 |
| 373 | 20241128 | 141700 | 1307216270 | 2770 | 2760 | 2770 | 2760 | 11 |
| 374 | 20241128 | 141600 | 1307185810 | 2760 | 2765 | 2765 | 2760 | 79 |
| 375 | 20241128 | 141500 | 1306967725 | 2765 | 2765 | 2770 | 2765 | 29 |
| 376 | 20241128 | 141400 | 1306887485 | 2765 | 2760 | 2765 | 2760 | 940 |
| 377 | 20241128 | 141300 | 1304293080 | 2755 | 2755 | 2755 | 2755 | 19 |
| 378 | 20241128 | 141200 | 1304240735 | 2755 | 2755 | 2755 | 2735 | 1438 |
| 379 | 20241128 | 141100 | 1300286915 | 2755 | 2755 | 2755 | 2755 | 10 |
| 380 | 20241128 | 141000 | 1300259365 | 2735 | 2735 | 2735 | 2735 | 0 |
| 381 | 20241128 | 140900 | 1300259365 | 2735 | 2735 | 2735 | 2735 | 0 |
| 382 | 20241128 | 140800 | 1300259365 | 2735 | 2735 | 2735 | 2735 | 0 |
| 383 | 20241128 | 140700 | 1300259365 | 2735 | 2735 | 2735 | 2735 | 50 |
| 384 | 20241128 | 140600 | 1300122615 | 2735 | 2735 | 2755 | 2735 | 14 |
| 385 | 20241128 | 140500 | 1300084090 | 2735 | 2745 | 2745 | 2725 | 1435 |
| 386 | 20241128 | 140400 | 1296169310 | 2745 | 2740 | 2745 | 2740 | 17 |
| 387 | 20241128 | 140300 | 1296122720 | 2740 | 2735 | 2740 | 2730 | 145 |
| 388 | 20241128 | 140200 | 1295726270 | 2735 | 2745 | 2745 | 2735 | 1584 |
| 389 | 20241128 | 140100 | 1291388425 | 2740 | 2765 | 2765 | 2740 | 498 |
| 390 | 20241128 | 140000 | 1290022630 | 2750 | 2750 | 2750 | 2750 | 298 |
| 391 | 20241128 | 135900 | 1289203130 | 2765 | 2745 | 2765 | 2745 | 360 |
| 392 | 20241128 | 135800 | 1288212930 | 2745 | 2745 | 2745 | 2740 | 973 |
| 393 | 20241128 | 135700 | 1285542175 | 2745 | 2750 | 2770 | 2745 | 994 |
| 394 | 20241128 | 135600 | 1282812165 | 2750 | 2765 | 2765 | 2750 | 937 |
| 395 | 20241128 | 135500 | 1280234140 | 2765 | 2765 | 2765 | 2765 | 1 |
| 396 | 20241128 | 135400 | 1280231375 | 2755 | 2770 | 2770 | 2755 | 181 |
| 397 | 20241128 | 135300 | 1279731760 | 2785 | 2785 | 2785 | 2785 | 1 |
| 398 | 20241128 | 135200 | 1279728975 | 2785 | 2785 | 2785 | 2785 | 0 |
| 399 | 20241128 | 135100 | 1279728975 | 2785 | 2780 | 2785 | 2780 | 4 |
| 400 | 20241128 | 135000 | 1279717840 | 2770 | 2770 | 2770 | 2770 | 173 |
| 401 | 20241128 | 134900 | 1279238630 | 2775 | 2755 | 2775 | 2755 | 4353 |
| 402 | 20241128 | 134800 | 1267245500 | 2755 | 2745 | 2755 | 2745 | 1120 |
| 403 | 20241128 | 134700 | 1264168980 | 2750 | 2760 | 2760 | 2750 | 686 |
| 404 | 20241128 | 134600 | 1262278750 | 2760 | 2770 | 2770 | 2750 | 2146 |
| 405 | 20241128 | 134500 | 1256366740 | 2770 | 2770 | 2770 | 2770 | 0 |
| 406 | 20241128 | 134400 | 1256366740 | 2770 | 2770 | 2770 | 2770 | 1141 |
| 407 | 20241128 | 134300 | 1253206170 | 2770 | 2770 | 2770 | 2770 | 59 |
| 408 | 20241128 | 134200 | 1253042740 | 2770 | 2765 | 2775 | 2765 | 196 |
| 409 | 20241128 | 134100 | 1252499770 | 2765 | 2775 | 2775 | 2765 | 30 |
| 410 | 20241128 | 134000 | 1252416630 | 2790 | 2770 | 2790 | 2770 | 271 |
| 411 | 20241128 | 133900 | 1251665940 | 2770 | 2770 | 2790 | 2765 | 513 |
| 412 | 20241128 | 133800 | 1250246660 | 2765 | 2775 | 2780 | 2765 | 1659 |
| 413 | 20241128 | 133700 | 1245646865 | 2780 | 2785 | 2785 | 2780 | 884 |
| 414 | 20241128 | 133600 | 1243187205 | 2785 | 2795 | 2795 | 2785 | 772 |
| 415 | 20241128 | 133500 | 1241031470 | 2790 | 2790 | 2790 | 2790 | 1 |
| 416 | 20241128 | 133400 | 1241028680 | 2790 | 2795 | 2795 | 2790 | 106 |
| 417 | 20241128 | 133300 | 1240732835 | 2795 | 2795 | 2795 | 2795 | 0 |
| 418 | 20241128 | 133200 | 1240732835 | 2795 | 2800 | 2800 | 2795 | 397 |
| 419 | 20241128 | 133100 | 1239622575 | 2820 | 2820 | 2820 | 2820 | 0 |
| 420 | 20241128 | 133000 | 1239622575 | 2820 | 2815 | 2820 | 2800 | 405 |
| 421 | 20241128 | 132900 | 1238487655 | 2820 | 2820 | 2820 | 2820 | 0 |
| 422 | 20241128 | 132800 | 1238487655 | 2820 | 2820 | 2820 | 2820 | 23 |
| 423 | 20241128 | 132700 | 1238422795 | 2825 | 2825 | 2825 | 2825 | 2 |
| 424 | 20241128 | 132600 | 1238417145 | 2830 | 2830 | 2830 | 2830 | 0 |
| 425 | 20241128 | 132500 | 1238417145 | 2830 | 2830 | 2830 | 2830 | 0 |
| 426 | 20241128 | 132400 | 1238417145 | 2830 | 2815 | 2830 | 2815 | 3 |
| 427 | 20241128 | 132300 | 1238408670 | 2805 | 2805 | 2805 | 2805 | 0 |
| 428 | 20241128 | 132200 | 1238408670 | 2805 | 2825 | 2825 | 2805 | 374 |
| 429 | 20241128 | 132100 | 1237352140 | 2825 | 2820 | 2825 | 2820 | 500 |
| 430 | 20241128 | 132000 | 1235941325 | 2825 | 2825 | 2825 | 2800 | 865 |
| 431 | 20241128 | 131900 | 1233519250 | 2800 | 2835 | 2835 | 2800 | 525 |
| 432 | 20241128 | 131800 | 1232046175 | 2820 | 2825 | 2845 | 2820 | 202 |
| 433 | 20241128 | 131700 | 1231476505 | 2850 | 2845 | 2855 | 2840 | 1444 |
| 434 | 20241128 | 131600 | 1227361140 | 2840 | 2850 | 2870 | 2810 | 176 |
| 435 | 20241128 | 131500 | 1226861995 | 2870 | 2865 | 2890 | 2855 | 1521 |
| 436 | 20241128 | 131400 | 1222491400 | 2865 | 2835 | 2865 | 2835 | 841 |
| 437 | 20241128 | 131300 | 1220103035 | 2835 | 2825 | 2835 | 2825 | 358 |
| 438 | 20241128 | 131200 | 1219091440 | 2825 | 2835 | 2835 | 2825 | 173 |
| 439 | 20241128 | 131100 | 1218601530 | 2830 | 2835 | 2835 | 2825 | 364 |
| 440 | 20241128 | 131000 | 1217571580 | 2830 | 2825 | 2830 | 2825 | 7 |
| 441 | 20241128 | 130900 | 1217551775 | 2835 | 2835 | 2835 | 2835 | 3 |
| 442 | 20241128 | 130800 | 1217543270 | 2835 | 2830 | 2835 | 2830 | 695 |
| 443 | 20241128 | 130700 | 1215574455 | 2825 | 2825 | 2825 | 2825 | 90 |
| 444 | 20241128 | 130600 | 1215320205 | 2825 | 2825 | 2825 | 2805 | 401 |
| 445 | 20241128 | 130500 | 1214190565 | 2820 | 2820 | 2825 | 2820 | 126 |
| 446 | 20241128 | 130400 | 1213835240 | 2820 | 2820 | 2820 | 2820 | 1 |
| 447 | 20241128 | 130300 | 1213832420 | 2815 | 2815 | 2815 | 2815 | 1 |
| 448 | 20241128 | 130200 | 1213829605 | 2815 | 2815 | 2815 | 2815 | 0 |
| 449 | 20241128 | 130100 | 1213829605 | 2815 | 2815 | 2815 | 2815 | 0 |
| 450 | 20241128 | 130000 | 1213829605 | 2815 | 2815 | 2815 | 2805 | 42 |
| 451 | 20241128 | 125900 | 1213711385 | 2810 | 2805 | 2810 | 2800 | 354 |
| 452 | 20241128 | 125800 | 1212720170 | 2815 | 2815 | 2815 | 2815 | 0 |
| 453 | 20241128 | 125700 | 1212720170 | 2815 | 2815 | 2815 | 2815 | 234 |
| 454 | 20241128 | 125600 | 1212061460 | 2815 | 2800 | 2815 | 2800 | 26 |
| 455 | 20241128 | 125500 | 1211988630 | 2800 | 2800 | 2800 | 2800 | 13 |
| 456 | 20241128 | 125400 | 1211952230 | 2800 | 2795 | 2800 | 2795 | 286 |
| 457 | 20241128 | 125300 | 1211151745 | 2790 | 2795 | 2795 | 2790 | 156 |
| 458 | 20241128 | 125200 | 1210715920 | 2795 | 2795 | 2795 | 2795 | 83 |
| 459 | 20241128 | 125100 | 1210483935 | 2795 | 2795 | 2795 | 2790 | 130 |
| 460 | 20241128 | 125000 | 1210120720 | 2795 | 2790 | 2795 | 2790 | 189 |
| 461 | 20241128 | 124900 | 1209593405 | 2795 | 2795 | 2795 | 2795 | 11 |
| 462 | 20241128 | 124800 | 1209562660 | 2795 | 2790 | 2795 | 2790 | 556 |
| 463 | 20241128 | 124700 | 1208011350 | 2790 | 2790 | 2790 | 2790 | 501 |
| 464 | 20241128 | 124600 | 1206613560 | 2790 | 2790 | 2790 | 2790 | 0 |
| 465 | 20241128 | 124500 | 1206613560 | 2790 | 2785 | 2790 | 2785 | 3 |
| 466 | 20241128 | 124400 | 1206605195 | 2790 | 2785 | 2790 | 2785 | 127 |
| 467 | 20241128 | 124300 | 1206251490 | 2780 | 2780 | 2790 | 2775 | 432 |
| 468 | 20241128 | 124200 | 1205048980 | 2775 | 2780 | 2780 | 2775 | 386 |
| 469 | 20241128 | 124100 | 1203977770 | 2775 | 2775 | 2775 | 2775 | 2139 |
| 470 | 20241128 | 124000 | 1198042045 | 2775 | 2775 | 2775 | 2775 | 1904 |
| 471 | 20241128 | 123900 | 1192758445 | 2775 | 2775 | 2780 | 2775 | 965 |
| 472 | 20241128 | 123800 | 1190080565 | 2775 | 2785 | 2785 | 2775 | 222 |
| 473 | 20241128 | 123700 | 1189464345 | 2775 | 2780 | 2780 | 2775 | 19 |
| 474 | 20241128 | 123600 | 1189411610 | 2775 | 2790 | 2790 | 2775 | 372 |
| 475 | 20241128 | 123500 | 1188378145 | 2790 | 2785 | 2790 | 2785 | 67 |
| 476 | 20241128 | 123400 | 1188191515 | 2785 | 2780 | 2785 | 2780 | 30 |
| 477 | 20241128 | 123300 | 1188108015 | 2780 | 2780 | 2780 | 2780 | 50 |
| 478 | 20241128 | 123200 | 1187969015 | 2775 | 2775 | 2775 | 2775 | 10 |
| 479 | 20241128 | 123100 | 1187941265 | 2775 | 2775 | 2775 | 2775 | 29 |
| 480 | 20241128 | 123000 | 1187860790 | 2780 | 2775 | 2780 | 2775 | 3 |
| 481 | 20241128 | 122900 | 1187852455 | 2780 | 2780 | 2780 | 2775 | 57 |
| 482 | 20241128 | 122800 | 1187694080 | 2780 | 2780 | 2780 | 2780 | 2 |
| 483 | 20241128 | 122700 | 1187688520 | 2780 | 2780 | 2780 | 2780 | 0 |
| 484 | 20241128 | 122600 | 1187688520 | 2780 | 2785 | 2785 | 2780 | 407 |
| 485 | 20241128 | 122500 | 1186555130 | 2785 | 2775 | 2785 | 2770 | 875 |
| 486 | 20241128 | 122400 | 1184126455 | 2770 | 2770 | 2770 | 2765 | 258 |
| 487 | 20241128 | 122300 | 1183411800 | 2770 | 2770 | 2770 | 2760 | 370 |
| 488 | 20241128 | 122200 | 1182388670 | 2775 | 2760 | 2775 | 2760 | 534 |
| 489 | 20241128 | 122100 | 1180907330 | 2760 | 2775 | 2775 | 2760 | 201 |
| 490 | 20241128 | 122000 | 1180352555 | 2775 | 2795 | 2795 | 2755 | 5201 |
| 491 | 20241128 | 121900 | 1165940200 | 2790 | 2800 | 2800 | 2790 | 602 |
| 492 | 20241128 | 121800 | 1164257500 | 2800 | 2805 | 2805 | 2800 | 176 |
| 493 | 20241128 | 121700 | 1163763825 | 2825 | 2825 | 2825 | 2825 | 15 |
| 494 | 20241128 | 121600 | 1163721450 | 2825 | 2825 | 2825 | 2825 | 0 |
| 495 | 20241128 | 121500 | 1163721450 | 2825 | 2825 | 2825 | 2825 | 0 |
| 496 | 20241128 | 121400 | 1163721450 | 2825 | 2825 | 2825 | 2825 | 0 |
| 497 | 20241128 | 121300 | 1163721450 | 2825 | 2825 | 2825 | 2825 | 1 |
| 498 | 20241128 | 121200 | 1163718625 | 2825 | 2820 | 2825 | 2805 | 385 |
| 499 | 20241128 | 121100 | 1162632920 | 2820 | 2815 | 2820 | 2815 | 3 |
| 500 | 20241128 | 121000 | 1162624465 | 2820 | 2820 | 2820 | 2820 | 0 |
| 501 | 20241128 | 120900 | 1162624465 | 2820 | 2795 | 2820 | 2795 | 5 |
| 502 | 20241128 | 120800 | 1162610390 | 2800 | 2800 | 2820 | 2800 | 498 |
| 503 | 20241128 | 120700 | 1161215310 | 2800 | 2820 | 2820 | 2800 | 6 |
| 504 | 20241128 | 120600 | 1161198470 | 2795 | 2800 | 2800 | 2795 | 311 |
| 505 | 20241128 | 120500 | 1160328175 | 2820 | 2815 | 2820 | 2800 | 3208 |
| 506 | 20241128 | 120400 | 1151342325 | 2820 | 2830 | 2830 | 2820 | 219 |
| 507 | 20241128 | 120300 | 1150723645 | 2825 | 2825 | 2825 | 2825 | 0 |
| 508 | 20241128 | 120200 | 1150723645 | 2825 | 2825 | 2825 | 2825 | 200 |
| 509 | 20241128 | 120100 | 1150158645 | 2825 | 2830 | 2830 | 2825 | 159 |
| 510 | 20241128 | 120000 | 1149709200 | 2825 | 2830 | 2835 | 2825 | 324 |
| 511 | 20241128 | 115900 | 1148793525 | 2825 | 2830 | 2835 | 2825 | 321 |
| 512 | 20241128 | 115800 | 1147886495 | 2835 | 2840 | 2840 | 2835 | 2 |
| 513 | 20241128 | 115700 | 1147880820 | 2825 | 2825 | 2825 | 2825 | 64 |
| 514 | 20241128 | 115600 | 1147700020 | 2840 | 2840 | 2840 | 2825 | 516 |
| 515 | 20241128 | 115500 | 1146236925 | 2860 | 2860 | 2860 | 2840 | 46 |
| 516 | 20241128 | 115400 | 1146106245 | 2845 | 2845 | 2845 | 2845 | 148 |
| 517 | 20241128 | 115300 | 1145685185 | 2865 | 2890 | 2890 | 2825 | 2776 |
| 518 | 20241128 | 115200 | 1137767650 | 2880 | 2890 | 2890 | 2880 | 210 |
| 519 | 20241128 | 115100 | 1137161110 | 2895 | 2895 | 2895 | 2895 | 274 |
| 520 | 20241128 | 115000 | 1136367880 | 2900 | 2900 | 2900 | 2900 | 118 |
| 521 | 20241128 | 114900 | 1136025680 | 2895 | 2890 | 2895 | 2890 | 253 |
| 522 | 20241128 | 114800 | 1135293750 | 2895 | 2900 | 2900 | 2895 | 170 |
| 523 | 20241128 | 114700 | 1134801595 | 2910 | 2910 | 2910 | 2910 | 36 |
| 524 | 20241128 | 114600 | 1134696835 | 2910 | 2870 | 2910 | 2870 | 2789 |
| 525 | 20241128 | 114500 | 1126602470 | 2895 | 2885 | 2895 | 2875 | 1359 |
| 526 | 20241128 | 114400 | 1122690705 | 2885 | 2885 | 2885 | 2885 | 337 |
| 527 | 20241128 | 114300 | 1121718460 | 2885 | 2895 | 2900 | 2885 | 763 |
| 528 | 20241128 | 114200 | 1119516480 | 2885 | 2905 | 2905 | 2880 | 293 |
| 529 | 20241128 | 114100 | 1118667355 | 2905 | 2890 | 2905 | 2885 | 100 |
| 530 | 20241128 | 114000 | 1118378515 | 2900 | 2890 | 2905 | 2890 | 301 |
| 531 | 20241128 | 113900 | 1117506610 | 2905 | 2900 | 2905 | 2900 | 101 |
| 532 | 20241128 | 113800 | 1117213705 | 2905 | 2905 | 2905 | 2905 | 301 |
| 533 | 20241128 | 113700 | 1116339300 | 2905 | 2880 | 2905 | 2880 | 2 |
| 534 | 20241128 | 113600 | 1116333515 | 2900 | 2885 | 2900 | 2880 | 277 |
| 535 | 20241128 | 113500 | 1115535310 | 2880 | 2890 | 2890 | 2880 | 6505 |
| 536 | 20241128 | 113400 | 1096796105 | 2895 | 2895 | 2895 | 2895 | 173 |
| 537 | 20241128 | 113300 | 1096295270 | 2910 | 2900 | 2910 | 2895 | 43 |
| 538 | 20241128 | 113200 | 1096170560 | 2900 | 2905 | 2915 | 2900 | 186 |
| 539 | 20241128 | 113100 | 1095629975 | 2905 | 2900 | 2905 | 2900 | 21 |
| 540 | 20241128 | 113000 | 1095569070 | 2905 | 2900 | 2905 | 2880 | 464 |
| 541 | 20241128 | 112900 | 1094221435 | 2905 | 2900 | 2905 | 2880 | 946 |
| 542 | 20241128 | 112800 | 1091482265 | 2900 | 2900 | 2900 | 2895 | 214 |
| 543 | 20241128 | 112700 | 1090861885 | 2900 | 2880 | 2900 | 2880 | 787 |
| 544 | 20241128 | 112600 | 1088595035 | 2900 | 2875 | 2900 | 2875 | 407 |
| 545 | 20241128 | 112500 | 1087419925 | 2880 | 2900 | 2900 | 2880 | 3234 |
| 546 | 20241128 | 112400 | 1078095455 | 2900 | 2910 | 2910 | 2900 | 1564 |
| 547 | 20241128 | 112300 | 1073554755 | 2930 | 2925 | 2935 | 2925 | 748 |
| 548 | 20241128 | 112200 | 1071364530 | 2905 | 2900 | 2925 | 2880 | 2899 |
| 549 | 20241128 | 112100 | 1062928420 | 2895 | 2890 | 2895 | 2890 | 220 |
| 550 | 20241128 | 112000 | 1062291525 | 2890 | 2885 | 2895 | 2870 | 543 |
| 551 | 20241128 | 111900 | 1060721000 | 2860 | 2895 | 2905 | 2860 | 4441 |
| 552 | 20241128 | 111800 | 1047911640 | 2895 | 2905 | 2905 | 2885 | 822 |
| 553 | 20241128 | 111700 | 1045534010 | 2905 | 2940 | 2940 | 2900 | 1040 |
| 554 | 20241128 | 111600 | 1042500865 | 2940 | 2900 | 2940 | 2895 | 8729 |
| 555 | 20241128 | 111500 | 1017038920 | 2895 | 2880 | 2895 | 2880 | 953 |
| 556 | 20241128 | 111400 | 1014282850 | 2885 | 2880 | 2885 | 2880 | 34 |
| 557 | 20241128 | 111300 | 1014184765 | 2860 | 2890 | 2890 | 2860 | 811 |
| 558 | 20241128 | 111200 | 1011858800 | 2890 | 2895 | 2895 | 2865 | 3505 |
| 559 | 20241128 | 111100 | 1001784010 | 2895 | 2900 | 2900 | 2895 | 165 |
| 560 | 20241128 | 111000 | 1001305660 | 2900 | 2895 | 2900 | 2875 | 474 |
| 561 | 20241128 | 110900 | 999933770 | 2895 | 2900 | 2900 | 2895 | 250 |
| 562 | 20241128 | 110800 | 999209270 | 2900 | 2880 | 2900 | 2880 | 606 |
| 563 | 20241128 | 110700 | 997456360 | 2885 | 2900 | 2900 | 2885 | 882 |
| 564 | 20241128 | 110600 | 994900540 | 2875 | 2880 | 2905 | 2870 | 1259 |
| 565 | 20241128 | 110500 | 991256950 | 2865 | 2860 | 2865 | 2860 | 42 |
| 566 | 20241128 | 110400 | 991136825 | 2860 | 2860 | 2860 | 2860 | 12 |
| 567 | 20241128 | 110300 | 991102505 | 2885 | 2885 | 2885 | 2885 | 30 |
| 568 | 20241128 | 110200 | 991015955 | 2855 | 2905 | 2905 | 2855 | 2539 |
| 569 | 20241128 | 110100 | 983658990 | 2900 | 2910 | 2925 | 2900 | 2786 |
| 570 | 20241128 | 110000 | 975553440 | 2925 | 2925 | 2930 | 2910 | 1976 |
| 571 | 20241128 | 105900 | 969776955 | 2930 | 2845 | 2950 | 2845 | 18772 |
| 572 | 20241128 | 105800 | 915145725 | 2845 | 2825 | 2850 | 2825 | 1895 |
| 573 | 20241128 | 105700 | 909769965 | 2825 | 2815 | 2825 | 2805 | 595 |
| 574 | 20241128 | 105600 | 908095900 | 2815 | 2810 | 2815 | 2810 | 86 |
| 575 | 20241128 | 105500 | 907854060 | 2805 | 2810 | 2815 | 2805 | 228 |
| 576 | 20241128 | 105400 | 907214075 | 2810 | 2805 | 2810 | 2805 | 547 |
| 577 | 20241128 | 105300 | 905679545 | 2805 | 2805 | 2805 | 2805 | 10 |
| 578 | 20241128 | 105200 | 905651495 | 2805 | 2800 | 2805 | 2800 | 376 |
| 579 | 20241128 | 105100 | 904598195 | 2805 | 2805 | 2805 | 2805 | 0 |
| 580 | 20241128 | 105000 | 904598195 | 2805 | 2770 | 2805 | 2770 | 1180 |
| 581 | 20241128 | 104900 | 901320105 | 2770 | 2785 | 2785 | 2770 | 1768 |
| 582 | 20241128 | 104800 | 896411740 | 2790 | 2790 | 2790 | 2790 | 131 |
| 583 | 20241128 | 104700 | 896046250 | 2810 | 2815 | 2815 | 2780 | 449 |
| 584 | 20241128 | 104600 | 894785530 | 2815 | 2800 | 2815 | 2800 | 683 |
| 585 | 20241128 | 104500 | 892869000 | 2800 | 2800 | 2800 | 2790 | 230 |
| 586 | 20241128 | 104400 | 892227050 | 2800 | 2795 | 2800 | 2795 | 381 |
| 587 | 20241128 | 104300 | 891161090 | 2790 | 2790 | 2790 | 2790 | 100 |
| 588 | 20241128 | 104200 | 890882090 | 2795 | 2790 | 2795 | 2790 | 263 |
| 589 | 20241128 | 104100 | 890147810 | 2795 | 2795 | 2800 | 2790 | 66 |
| 590 | 20241128 | 104000 | 889963400 | 2790 | 2790 | 2790 | 2790 | 281 |
| 591 | 20241128 | 103900 | 889179410 | 2785 | 2785 | 2785 | 2785 | 11 |
| 592 | 20241128 | 103800 | 889148775 | 2785 | 2785 | 2785 | 2785 | 29 |
| 593 | 20241128 | 103700 | 889068010 | 2785 | 2780 | 2785 | 2780 | 223 |
| 594 | 20241128 | 103600 | 888446960 | 2780 | 2770 | 2780 | 2770 | 204 |
| 595 | 20241128 | 103500 | 887880880 | 2770 | 2765 | 2770 | 2765 | 251 |
| 596 | 20241128 | 103400 | 887185625 | 2770 | 2760 | 2770 | 2760 | 868 |
| 597 | 20241128 | 103300 | 884789345 | 2760 | 2765 | 2770 | 2760 | 712 |
| 598 | 20241128 | 103200 | 882821340 | 2765 | 2780 | 2780 | 2765 | 3101 |
| 599 | 20241128 | 103100 | 874232550 | 2780 | 2780 | 2780 | 2780 | 1 |
| 600 | 20241128 | 103000 | 874229770 | 2785 | 2785 | 2790 | 2780 | 14 |
| 601 | 20241128 | 102900 | 874190740 | 2790 | 2790 | 2790 | 2780 | 454 |
| 602 | 20241128 | 102800 | 872928550 | 2780 | 2780 | 2785 | 2780 | 100 |
| 603 | 20241128 | 102700 | 872650500 | 2780 | 2790 | 2790 | 2780 | 22 |
| 604 | 20241128 | 102600 | 872589165 | 2790 | 2780 | 2790 | 2780 | 355 |
| 605 | 20241128 | 102500 | 871599065 | 2780 | 2780 | 2780 | 2780 | 40 |
| 606 | 20241128 | 102400 | 871487865 | 2780 | 2785 | 2785 | 2780 | 111 |
| 607 | 20241128 | 102300 | 871178735 | 2780 | 2780 | 2785 | 2770 | 208 |
| 608 | 20241128 | 102200 | 870601280 | 2790 | 2780 | 2790 | 2770 | 2229 |
| 609 | 20241128 | 102100 | 864419410 | 2780 | 2780 | 2780 | 2775 | 1072 |
| 610 | 20241128 | 102000 | 861442855 | 2780 | 2795 | 2795 | 2775 | 2999 |
| 611 | 20241128 | 101900 | 853097245 | 2795 | 2790 | 2795 | 2790 | 935 |
| 612 | 20241128 | 101800 | 850488165 | 2790 | 2800 | 2805 | 2790 | 2115 |
| 613 | 20241128 | 101700 | 844579965 | 2800 | 2800 | 2800 | 2800 | 671 |
| 614 | 20241128 | 101600 | 842701165 | 2805 | 2810 | 2810 | 2805 | 936 |
| 615 | 20241128 | 101500 | 840075030 | 2810 | 2820 | 2820 | 2810 | 351 |
| 616 | 20241128 | 101400 | 839087970 | 2820 | 2830 | 2830 | 2820 | 1949 |
| 617 | 20241128 | 101300 | 833580585 | 2830 | 2835 | 2855 | 2830 | 732 |
| 618 | 20241128 | 101200 | 831507880 | 2835 | 2850 | 2855 | 2835 | 909 |
| 619 | 20241128 | 101100 | 828914440 | 2855 | 2850 | 2855 | 2850 | 620 |
| 620 | 20241128 | 101000 | 827144365 | 2855 | 2855 | 2855 | 2825 | 212 |
| 621 | 20241128 | 100900 | 826543755 | 2855 | 2860 | 2860 | 2830 | 517 |
| 622 | 20241128 | 100800 | 825072425 | 2865 | 2830 | 2865 | 2830 | 1641 |
| 623 | 20241128 | 100700 | 820408425 | 2830 | 2810 | 2830 | 2810 | 116 |
| 624 | 20241128 | 100600 | 820080325 | 2810 | 2815 | 2815 | 2800 | 1132 |
| 625 | 20241128 | 100500 | 816901215 | 2815 | 2825 | 2840 | 2815 | 756 |
| 626 | 20241128 | 100400 | 814766930 | 2830 | 2830 | 2840 | 2830 | 166 |
| 627 | 20241128 | 100300 | 814297010 | 2830 | 2845 | 2860 | 2830 | 1169 |
| 628 | 20241128 | 100200 | 810981875 | 2845 | 2825 | 2865 | 2810 | 2292 |
| 629 | 20241128 | 100100 | 804456670 | 2825 | 2795 | 2825 | 2795 | 2529 |
| 630 | 20241128 | 100000 | 797347720 | 2790 | 2800 | 2800 | 2790 | 1321 |
| 631 | 20241128 | 095900 | 793658745 | 2795 | 2795 | 2800 | 2790 | 2138 |
| 632 | 20241128 | 095800 | 787684590 | 2805 | 2785 | 2805 | 2785 | 2863 |
| 633 | 20241128 | 095700 | 779683025 | 2790 | 2805 | 2825 | 2790 | 2318 |
| 634 | 20241128 | 095600 | 773190615 | 2805 | 2815 | 2820 | 2800 | 2767 |
| 635 | 20241128 | 095500 | 765417390 | 2810 | 2850 | 2855 | 2810 | 5217 |
| 636 | 20241128 | 095400 | 750674065 | 2850 | 2855 | 2865 | 2820 | 5544 |
| 637 | 20241128 | 095300 | 734907075 | 2840 | 2820 | 2865 | 2820 | 12578 |
| 638 | 20241128 | 095200 | 699189550 | 2830 | 2790 | 2830 | 2790 | 4221 |
| 639 | 20241128 | 095100 | 687370500 | 2795 | 2815 | 2855 | 2785 | 15344 |
| 640 | 20241128 | 095000 | 644121135 | 2825 | 2890 | 2890 | 2790 | 34033 |
| 641 | 20241128 | 094900 | 547668010 | 2890 | 2920 | 2975 | 2890 | 6956 |
| 642 | 20241128 | 094800 | 527360570 | 2915 | 2950 | 2950 | 2870 | 21927 |
| 643 | 20241128 | 094700 | 463595605 | 2960 | 2970 | 3005 | 2935 | 14634 |
| 644 | 20241128 | 094600 | 420095385 | 2970 | 3065 | 3075 | 2970 | 31204 |
| 645 | 20241128 | 094500 | 326021090 | 3060 | 3000 | 3080 | 2985 | 49814 |
| 646 | 20241128 | 094400 | 174918545 | 2985 | 2800 | 3080 | 2800 | 36502 |
| 647 | 20241128 | 094300 | 66904165 | 2795 | 2880 | 2880 | 2795 | 6121 |
| 648 | 20241128 | 094200 | 49480230 | 2880 | 2880 | 2880 | 2880 | 0 |
| 649 | 20241128 | 094100 | 49480230 | 2880 | 2735 | 2880 | 2735 | 10058 |
| 650 | 20241128 | 094000 | 21495110 | 2715 | 2715 | 2715 | 2715 | 1 |
| 651 | 20241128 | 093900 | 21492395 | 2735 | 2720 | 2735 | 2720 | 207 |
| 652 | 20241128 | 093800 | 20928125 | 2715 | 2710 | 2715 | 2710 | 142 |
| 653 | 20241128 | 093700 | 20543070 | 2710 | 2710 | 2710 | 2710 | 3 |
| 654 | 20241128 | 093600 | 20534940 | 2710 | 2710 | 2710 | 2710 | 1 |
| 655 | 20241128 | 093500 | 20532230 | 2695 | 2695 | 2695 | 2695 | 0 |
| 656 | 20241128 | 093400 | 20532230 | 2695 | 2695 | 2695 | 2695 | 0 |
| 657 | 20241128 | 093300 | 20532230 | 2695 | 2725 | 2725 | 2695 | 59 |
| 658 | 20241128 | 093200 | 20373105 | 2725 | 2720 | 2745 | 2695 | 1083 |
| 659 | 20241128 | 093100 | 17435020 | 2735 | 2735 | 2735 | 2735 | 39 |
| 660 | 20241128 | 093000 | 17328355 | 2740 | 2690 | 2740 | 2690 | 1000 |
| 661 | 20241128 | 092900 | 14597370 | 2685 | 2670 | 2685 | 2665 | 60 |
| 662 | 20241128 | 092800 | 14437265 | 2670 | 2670 | 2670 | 2670 | 101 |
| 663 | 20241128 | 092700 | 14167595 | 2700 | 2695 | 2700 | 2675 | 253 |
| 664 | 20241128 | 092600 | 13490450 | 2705 | 2710 | 2710 | 2685 | 52 |
| 665 | 20241128 | 092500 | 13350770 | 2710 | 2710 | 2710 | 2710 | 0 |
| 666 | 20241128 | 092400 | 13350770 | 2710 | 2710 | 2710 | 2710 | 1 |
| 667 | 20241128 | 092300 | 13348060 | 2715 | 2715 | 2715 | 2715 | 2 |
| 668 | 20241128 | 092200 | 13342630 | 2710 | 2710 | 2710 | 2710 | 3 |
| 669 | 20241128 | 092100 | 13334500 | 2715 | 2700 | 2715 | 2700 | 6 |
| 670 | 20241128 | 092000 | 13318245 | 2700 | 2700 | 2700 | 2700 | 0 |
| 671 | 20241128 | 091900 | 13318245 | 2700 | 2700 | 2700 | 2700 | 1 |
| 672 | 20241128 | 091800 | 13315545 | 2675 | 2715 | 2715 | 2675 | 107 |
| 673 | 20241128 | 091700 | 13025300 | 2720 | 2710 | 2720 | 2710 | 185 |
| 674 | 20241128 | 091600 | 12523330 | 2715 | 2715 | 2715 | 2715 | 2 |
| 675 | 20241128 | 091500 | 12517900 | 2710 | 2710 | 2710 | 2710 | 0 |
| 676 | 20241128 | 091400 | 12517900 | 2710 | 2715 | 2715 | 2710 | 4 |
| 677 | 20241128 | 091300 | 12507055 | 2720 | 2720 | 2720 | 2720 | 1 |
| 678 | 20241128 | 091200 | 12504335 | 2725 | 2725 | 2725 | 2725 | 0 |
| 679 | 20241128 | 091100 | 12504335 | 2725 | 2735 | 2750 | 2720 | 1555 |
| 680 | 20241128 | 091000 | 8233385 | 2740 | 2690 | 2740 | 2670 | 214 |
| 681 | 20241128 | 090900 | 7657460 | 2690 | 2650 | 2690 | 2650 | 814 |
| 682 | 20241128 | 090800 | 5490540 | 2650 | 2645 | 2650 | 2645 | 71 |
| 683 | 20241128 | 090700 | 5302740 | 2645 | 2645 | 2645 | 2645 | 0 |
| 684 | 20241128 | 090600 | 5302740 | 2645 | 2640 | 2645 | 2640 | 2 |
| 685 | 20241128 | 090500 | 5297455 | 2640 | 2640 | 2640 | 2640 | 0 |
| 686 | 20241128 | 090400 | 5297455 | 2640 | 2640 | 2640 | 2640 | 0 |
| 687 | 20241128 | 090300 | 5297455 | 2640 | 2640 | 2640 | 2640 | 0 |
| 688 | 20241128 | 090200 | 5297455 | 2640 | 2640 | 2640 | 2640 | 1 |
| 689 | 20241128 | 090100 | 5294815 | 2615 | 2620 | 2620 | 2615 | 1535 |
| 690 | 20241128 | 090000 | 1278585 | 2645 | 2620 | 2645 | 2620 | 488 |