28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241128 | 183400 | 3123685710 | 2740 | 2740 | 2740 | 2740 | 35720 |
| 3 | 20241128 | 183300 | 3123685710 | 2740 | 2740 | 2740 | 2740 | 0 |
| 4 | 20241128 | 183200 | 3123685710 | 2740 | 2740 | 2740 | 2740 | 0 |
| 5 | 20241128 | 183100 | 3123685710 | 2740 | 2740 | 2740 | 2740 | 0 |
| 6 | 20241128 | 183000 | 3123685710 | 2740 | 2740 | 2740 | 2740 | 0 |
| 7 | 20241128 | 182900 | 3123685710 | 2740 | 2740 | 2740 | 2740 | 0 |
| 8 | 20241128 | 182800 | 3123685710 | 2740 | 2740 | 2740 | 2740 | 0 |
| 9 | 20241128 | 182700 | 3123685710 | 2740 | 2740 | 2740 | 2740 | 0 |
| 10 | 20241128 | 182600 | 3123685710 | 2740 | 2740 | 2740 | 2740 | 0 |
| 11 | 20241128 | 182500 | 3123685710 | 2740 | 2740 | 2740 | 2740 | 0 |
| 12 | 20241128 | 182400 | 3123685710 | 2740 | 2740 | 2740 | 2740 | 0 |
| 13 | 20241128 | 182300 | 3123685710 | 2740 | 2740 | 2740 | 2740 | 0 |
| 14 | 20241128 | 182200 | 3123685710 | 2740 | 2740 | 2740 | 2740 | 0 |
| 15 | 20241128 | 182100 | 3123685710 | 2740 | 2740 | 2740 | 2740 | 0 |
| 16 | 20241128 | 182000 | 3123685710 | 2740 | 2740 | 2740 | 2740 | 0 |
| 17 | 20241128 | 181900 | 3123685710 | 2740 | 2740 | 2740 | 2740 | 0 |
| 18 | 20241128 | 181800 | 3123685710 | 2740 | 2740 | 2740 | 2740 | 0 |
| 19 | 20241128 | 181700 | 3123685710 | 2740 | 2740 | 2740 | 2740 | 0 |
| 20 | 20241128 | 181600 | 3123685710 | 2740 | 2740 | 2740 | 2740 | 0 |
| 21 | 20241128 | 181500 | 3123685710 | 2740 | 2740 | 2740 | 2740 | 0 |
| 22 | 20241128 | 181400 | 3123685710 | 2740 | 2740 | 2740 | 2740 | 0 |
| 23 | 20241128 | 181300 | 3123685710 | 2740 | 2740 | 2740 | 2740 | 0 |
| 24 | 20241128 | 181200 | 3123685710 | 2740 | 2740 | 2740 | 2740 | 0 |
| 25 | 20241128 | 181100 | 3123685710 | 2740 | 2740 | 2740 | 2740 | 0 |
| 26 | 20241128 | 181000 | 3123685710 | 2740 | 2740 | 2740 | 2740 | 0 |
| 27 | 20241128 | 180900 | 3123685710 | 2740 | 2740 | 2740 | 2740 | 0 |
| 28 | 20241128 | 180800 | 3123685710 | 2740 | 2740 | 2740 | 2740 | 0 |
| 29 | 20241128 | 180700 | 3123685710 | 2740 | 2740 | 2740 | 2740 | 0 |
| 30 | 20241128 | 180600 | 3123685710 | 2740 | 2740 | 2740 | 2740 | 0 |
| 31 | 20241128 | 180500 | 3123685710 | 2740 | 2740 | 2740 | 2740 | 0 |
| 32 | 20241128 | 180400 | 3123685710 | 2740 | 2740 | 2740 | 2740 | 35720 |
| 33 | 20241128 | 180300 | 3123685710 | 2740 | 2740 | 2740 | 2740 | 0 |
| 34 | 20241128 | 180200 | 3123685710 | 2740 | 2740 | 2740 | 2740 | 0 |
| 35 | 20241128 | 180100 | 3123685710 | 2740 | 2740 | 2740 | 2740 | 0 |
| 36 | 20241128 | 180000 | 3123685710 | 2740 | 2740 | 2740 | 2740 | 0 |
| 37 | 20241128 | 175900 | 3123685710 | 2740 | 2740 | 2740 | 2740 | 0 |
| 38 | 20241128 | 175800 | 3123685710 | 2740 | 2740 | 2740 | 2740 | 0 |
| 39 | 20241128 | 175700 | 3123685710 | 2740 | 2740 | 2740 | 2740 | 0 |
| 40 | 20241128 | 175600 | 3123685710 | 2740 | 2740 | 2740 | 2740 | 0 |
| 41 | 20241128 | 175500 | 3123685710 | 2740 | 2740 | 2740 | 2740 | 0 |
| 42 | 20241128 | 175400 | 3123685710 | 2740 | 2740 | 2740 | 2740 | 0 |
| 43 | 20241128 | 175300 | 3123685710 | 2740 | 2740 | 2740 | 2740 | 0 |
| 44 | 20241128 | 175200 | 3123685710 | 2740 | 2740 | 2740 | 2740 | 0 |
| 45 | 20241128 | 175100 | 3123685710 | 2740 | 2740 | 2740 | 2740 | 0 |
| 46 | 20241128 | 175000 | 3123685710 | 2740 | 2740 | 2740 | 2740 | 0 |
| 47 | 20241128 | 174900 | 3123685710 | 2740 | 2740 | 2740 | 2740 | 0 |
| 48 | 20241128 | 174800 | 3123685710 | 2740 | 2740 | 2740 | 2740 | 0 |
| 49 | 20241128 | 174700 | 3123685710 | 2740 | 2740 | 2740 | 2740 | 0 |
| 50 | 20241128 | 174600 | 3123685710 | 2740 | 2740 | 2740 | 2740 | 0 |
| 51 | 20241128 | 174500 | 3123685710 | 2740 | 2740 | 2740 | 2740 | 0 |
| 52 | 20241128 | 174400 | 3123685710 | 2740 | 2740 | 2740 | 2740 | 0 |
| 53 | 20241128 | 174300 | 3123685710 | 2740 | 2740 | 2740 | 2740 | 0 |
| 54 | 20241128 | 174200 | 3123685710 | 2740 | 2740 | 2740 | 2740 | 0 |
| 55 | 20241128 | 174100 | 3123685710 | 2740 | 2740 | 2740 | 2740 | 0 |
| 56 | 20241128 | 174000 | 3123685710 | 2740 | 2740 | 2740 | 2740 | 0 |
| 57 | 20241128 | 173900 | 3123685710 | 2740 | 2740 | 2740 | 2740 | 0 |
| 58 | 20241128 | 173800 | 3123685710 | 2740 | 2740 | 2740 | 2740 | 0 |
| 59 | 20241128 | 173700 | 3123685710 | 2740 | 2740 | 2740 | 2740 | 0 |
| 60 | 20241128 | 173600 | 3123685710 | 2740 | 2740 | 2740 | 2740 | 0 |
| 61 | 20241128 | 173500 | 3123685710 | 2740 | 2740 | 2740 | 2740 | 0 |
| 62 | 20241128 | 173400 | 3123685710 | 2740 | 2740 | 2740 | 2740 | 35720 |
| 63 | 20241128 | 173300 | 3123685710 | 2740 | 2740 | 2740 | 2740 | 0 |
| 64 | 20241128 | 173200 | 3123685710 | 2740 | 2740 | 2740 | 2740 | 0 |
| 65 | 20241128 | 173100 | 3123685710 | 2740 | 2740 | 2740 | 2740 | 0 |
| 66 | 20241128 | 173000 | 3123685710 | 2740 | 2740 | 2740 | 2740 | 0 |
| 67 | 20241128 | 172900 | 3123685710 | 2740 | 2740 | 2740 | 2740 | 0 |
| 68 | 20241128 | 172800 | 3123685710 | 2740 | 2740 | 2740 | 2740 | 0 |
| 69 | 20241128 | 172700 | 3123685710 | 2740 | 2740 | 2740 | 2740 | 0 |
| 70 | 20241128 | 172600 | 3123685710 | 2740 | 2740 | 2740 | 2740 | 0 |
| 71 | 20241128 | 172500 | 3123685710 | 2740 | 2740 | 2740 | 2740 | 0 |
| 72 | 20241128 | 172400 | 3123685710 | 2740 | 2740 | 2740 | 2740 | 0 |
| 73 | 20241128 | 172300 | 3123685710 | 2740 | 2740 | 2740 | 2740 | 0 |
| 74 | 20241128 | 172200 | 3123685710 | 2740 | 2740 | 2740 | 2740 | 0 |
| 75 | 20241128 | 172100 | 3123685710 | 2740 | 2740 | 2740 | 2740 | 0 |
| 76 | 20241128 | 172000 | 3123685710 | 2740 | 2740 | 2740 | 2740 | 0 |
| 77 | 20241128 | 171900 | 3123685710 | 2740 | 2740 | 2740 | 2740 | 0 |
| 78 | 20241128 | 171800 | 3123685710 | 2740 | 2740 | 2740 | 2740 | 0 |
| 79 | 20241128 | 171700 | 3123685710 | 2740 | 2740 | 2740 | 2740 | 0 |
| 80 | 20241128 | 171600 | 3123685710 | 2740 | 2740 | 2740 | 2740 | 0 |
| 81 | 20241128 | 171500 | 3123685710 | 2740 | 2740 | 2740 | 2740 | 0 |
| 82 | 20241128 | 171400 | 3123685710 | 2740 | 2740 | 2740 | 2740 | 0 |
| 83 | 20241128 | 171300 | 3123685710 | 2740 | 2740 | 2740 | 2740 | 0 |
| 84 | 20241128 | 171200 | 3123685710 | 2740 | 2740 | 2740 | 2740 | 0 |
| 85 | 20241128 | 171100 | 3123685710 | 2740 | 2740 | 2740 | 2740 | 0 |
| 86 | 20241128 | 171000 | 3123685710 | 2740 | 2740 | 2740 | 2740 | 0 |
| 87 | 20241128 | 170900 | 3123685710 | 2740 | 2740 | 2740 | 2740 | 0 |
| 88 | 20241128 | 170800 | 3123685710 | 2740 | 2740 | 2740 | 2740 | 0 |
| 89 | 20241128 | 170700 | 3123685710 | 2740 | 2740 | 2740 | 2740 | 0 |
| 90 | 20241128 | 170600 | 3123685710 | 2740 | 2740 | 2740 | 2740 | 0 |
| 91 | 20241128 | 170500 | 3123685710 | 2740 | 2740 | 2740 | 2740 | 0 |
| 92 | 20241128 | 170400 | 3123685710 | 2740 | 2740 | 2740 | 2740 | 35720 |
| 93 | 20241128 | 170300 | 3123685710 | 2740 | 2740 | 2740 | 2740 | 0 |
| 94 | 20241128 | 170200 | 3123685710 | 2740 | 2740 | 2740 | 2740 | 0 |
| 95 | 20241128 | 170100 | 3123685710 | 2740 | 2740 | 2740 | 2740 | 0 |
| 96 | 20241128 | 170000 | 3123685710 | 2740 | 2740 | 2740 | 2740 | 0 |
| 97 | 20241128 | 165900 | 3123685710 | 2740 | 2740 | 2740 | 2740 | 0 |
| 98 | 20241128 | 165800 | 3123685710 | 2740 | 2740 | 2740 | 2740 | 0 |
| 99 | 20241128 | 165700 | 3123685710 | 2740 | 2740 | 2740 | 2740 | 0 |
| 100 | 20241128 | 165600 | 3123685710 | 2740 | 2740 | 2740 | 2740 | 0 |
| 101 | 20241128 | 165500 | 3123685710 | 2740 | 2740 | 2740 | 2740 | 0 |
| 102 | 20241128 | 165400 | 3123685710 | 2740 | 2740 | 2740 | 2740 | 0 |
| 103 | 20241128 | 165300 | 3123685710 | 2740 | 2740 | 2740 | 2740 | 0 |
| 104 | 20241128 | 165200 | 3123685710 | 2740 | 2740 | 2740 | 2740 | 0 |
| 105 | 20241128 | 165100 | 3123685710 | 2740 | 2740 | 2740 | 2740 | 0 |
| 106 | 20241128 | 165000 | 3123685710 | 2740 | 2740 | 2740 | 2740 | 0 |
| 107 | 20241128 | 164900 | 3123685710 | 2740 | 2740 | 2740 | 2740 | 0 |
| 108 | 20241128 | 164800 | 3123685710 | 2740 | 2740 | 2740 | 2740 | 0 |
| 109 | 20241128 | 164700 | 3123685710 | 2740 | 2740 | 2740 | 2740 | 0 |
| 110 | 20241128 | 164600 | 3123685710 | 2740 | 2740 | 2740 | 2740 | 0 |
| 111 | 20241128 | 164500 | 3123685710 | 2740 | 2740 | 2740 | 2740 | 0 |
| 112 | 20241128 | 164400 | 3123685710 | 2740 | 2740 | 2740 | 2740 | 0 |
| 113 | 20241128 | 164300 | 3123685710 | 2740 | 2740 | 2740 | 2740 | 0 |
| 114 | 20241128 | 164200 | 3123685710 | 2740 | 2740 | 2740 | 2740 | 0 |
| 115 | 20241128 | 164100 | 3123685710 | 2740 | 2740 | 2740 | 2740 | 0 |
| 116 | 20241128 | 164000 | 3123685710 | 2740 | 2740 | 2740 | 2740 | 0 |
| 117 | 20241128 | 163900 | 3123685710 | 2740 | 2740 | 2740 | 2740 | 0 |
| 118 | 20241128 | 163800 | 3123685710 | 2740 | 2740 | 2740 | 2740 | 0 |
| 119 | 20241128 | 163700 | 3123685710 | 2740 | 2740 | 2740 | 2740 | 0 |
| 120 | 20241128 | 163600 | 3123685710 | 2740 | 2740 | 2740 | 2740 | 0 |
| 121 | 20241128 | 163500 | 3123685710 | 2740 | 2740 | 2740 | 2740 | 0 |
| 122 | 20241128 | 163400 | 3123685710 | 2740 | 2740 | 2740 | 2740 | 35720 |
| 123 | 20241128 | 163300 | 3123685710 | 2740 | 2740 | 2740 | 2740 | 0 |
| 124 | 20241128 | 163200 | 3123685710 | 2740 | 2740 | 2740 | 2740 | 0 |
| 125 | 20241128 | 163100 | 3123685710 | 2740 | 2740 | 2740 | 2740 | 0 |
| 126 | 20241128 | 163000 | 3123685710 | 2740 | 2740 | 2740 | 2740 | 0 |
| 127 | 20241128 | 162900 | 3123685710 | 2740 | 2740 | 2740 | 2740 | 0 |
| 128 | 20241128 | 162800 | 3123685710 | 2740 | 2740 | 2740 | 2740 | 0 |
| 129 | 20241128 | 162700 | 3123685710 | 2740 | 2740 | 2740 | 2740 | 0 |
| 130 | 20241128 | 162600 | 3123685710 | 2740 | 2740 | 2740 | 2740 | 0 |
| 131 | 20241128 | 162500 | 3123685710 | 2740 | 2740 | 2740 | 2740 | 0 |
| 132 | 20241128 | 162400 | 3123685710 | 2740 | 2740 | 2740 | 2740 | 0 |
| 133 | 20241128 | 162300 | 3123685710 | 2740 | 2740 | 2740 | 2740 | 0 |
| 134 | 20241128 | 162200 | 3123685710 | 2740 | 2740 | 2740 | 2740 | 0 |
| 135 | 20241128 | 162100 | 3123685710 | 2740 | 2740 | 2740 | 2740 | 0 |
| 136 | 20241128 | 162000 | 3123685710 | 2740 | 2740 | 2740 | 2740 | 0 |
| 137 | 20241128 | 161900 | 3123685710 | 2740 | 2740 | 2740 | 2740 | 0 |
| 138 | 20241128 | 161800 | 3123685710 | 2740 | 2740 | 2740 | 2740 | 0 |
| 139 | 20241128 | 161700 | 3123685710 | 2740 | 2740 | 2740 | 2740 | 0 |
| 140 | 20241128 | 161600 | 3123685710 | 2740 | 2740 | 2740 | 2740 | 0 |
| 141 | 20241128 | 161500 | 3123685710 | 2740 | 2740 | 2740 | 2740 | 0 |
| 142 | 20241128 | 161400 | 3123685710 | 2740 | 2740 | 2740 | 2740 | 0 |
| 143 | 20241128 | 161300 | 3123685710 | 2740 | 2740 | 2740 | 2740 | 0 |
| 144 | 20241128 | 161200 | 3123685710 | 2740 | 2740 | 2740 | 2740 | 0 |
| 145 | 20241128 | 161100 | 3123685710 | 2740 | 2740 | 2740 | 2740 | 0 |
| 146 | 20241128 | 161000 | 3123685710 | 2740 | 2740 | 2740 | 2740 | 0 |
| 147 | 20241128 | 160900 | 3123685710 | 2740 | 2740 | 2740 | 2740 | 0 |
| 148 | 20241128 | 160800 | 3123685710 | 2740 | 2740 | 2740 | 2740 | 0 |
| 149 | 20241128 | 160700 | 3123685710 | 2740 | 2740 | 2740 | 2740 | 0 |
| 150 | 20241128 | 160600 | 3123685710 | 2740 | 2740 | 2740 | 2740 | 0 |
| 151 | 20241128 | 160500 | 3123685710 | 2740 | 2740 | 2740 | 2740 | 0 |
| 152 | 20241128 | 160400 | 3123685710 | 2740 | 2740 | 2740 | 2740 | 35720 |
| 153 | 20241128 | 160300 | 3123685710 | 2740 | 2740 | 2740 | 2740 | 0 |
| 154 | 20241128 | 160200 | 3123685710 | 2740 | 2740 | 2740 | 2740 | 0 |
| 155 | 20241128 | 160100 | 3123685710 | 2740 | 2740 | 2740 | 2740 | 0 |
| 156 | 20241128 | 160000 | 3123685710 | 2740 | 2740 | 2740 | 2740 | 0 |
| 157 | 20241128 | 155900 | 3123685710 | 2740 | 2740 | 2740 | 2740 | 0 |
| 158 | 20241128 | 155800 | 3123685710 | 2740 | 2740 | 2740 | 2740 | 0 |
| 159 | 20241128 | 155700 | 3123685710 | 2740 | 2740 | 2740 | 2740 | 0 |
| 160 | 20241128 | 155600 | 3123685710 | 2740 | 2740 | 2740 | 2740 | 0 |
| 161 | 20241128 | 155500 | 3123685710 | 2740 | 2740 | 2740 | 2740 | 0 |
| 162 | 20241128 | 155400 | 3123685710 | 2740 | 2740 | 2740 | 2740 | 0 |
| 163 | 20241128 | 155300 | 3123685710 | 2740 | 2740 | 2740 | 2740 | 0 |
| 164 | 20241128 | 155200 | 3123685710 | 2740 | 2740 | 2740 | 2740 | 0 |
| 165 | 20241128 | 155100 | 3123685710 | 2740 | 2740 | 2740 | 2740 | 0 |
| 166 | 20241128 | 155000 | 3123685710 | 2740 | 2740 | 2740 | 2740 | 0 |
| 167 | 20241128 | 154900 | 3123685710 | 2740 | 2740 | 2740 | 2740 | 0 |
| 168 | 20241128 | 154800 | 3123685710 | 2740 | 2740 | 2740 | 2740 | 0 |
| 169 | 20241128 | 154700 | 3123685710 | 2740 | 2740 | 2740 | 2740 | 0 |
| 170 | 20241128 | 154600 | 3123685710 | 2740 | 2740 | 2740 | 2740 | 0 |
| 171 | 20241128 | 154500 | 3123685710 | 2740 | 2740 | 2740 | 2740 | 0 |
| 172 | 20241128 | 154400 | 3123685710 | 2740 | 2740 | 2740 | 2740 | 0 |
| 173 | 20241128 | 154300 | 3123685710 | 2740 | 2740 | 2740 | 2740 | 0 |
| 174 | 20241128 | 154200 | 3123685710 | 2740 | 2740 | 2740 | 2740 | 0 |
| 175 | 20241128 | 154100 | 3123685710 | 2740 | 2740 | 2740 | 2740 | 0 |
| 176 | 20241128 | 154000 | 3123685710 | 2740 | 2740 | 2740 | 2740 | 0 |
| 177 | 20241128 | 153900 | 3123685710 | 2740 | 2740 | 2740 | 2740 | 0 |
| 178 | 20241128 | 153800 | 3123685710 | 2740 | 2740 | 2740 | 2740 | 0 |
| 179 | 20241128 | 153700 | 3123685710 | 2740 | 2740 | 2740 | 2740 | 0 |
| 180 | 20241128 | 153600 | 3123685710 | 2740 | 2740 | 2740 | 2740 | 0 |
| 181 | 20241128 | 153500 | 3123685710 | 2740 | 2740 | 2740 | 2740 | 0 |
| 182 | 20241128 | 153400 | 3123685710 | 2740 | 2740 | 2740 | 2740 | 35720 |
| 183 | 20241128 | 153300 | 3123685710 | 2740 | 2740 | 2740 | 2740 | 0 |
| 184 | 20241128 | 153200 | 3123685710 | 2740 | 2740 | 2740 | 2740 | 0 |
| 185 | 20241128 | 153100 | 3123685710 | 2740 | 2740 | 2740 | 2740 | 0 |
| 186 | 20241128 | 153000 | 3123685710 | 2740 | 2740 | 2740 | 2740 | 35720 |
| 187 | 20241128 | 152900 | 3025812910 | 2730 | 2730 | 2730 | 2730 | 0 |
| 188 | 20241128 | 152800 | 3025812910 | 2730 | 2730 | 2730 | 2730 | 0 |
| 189 | 20241128 | 152700 | 3025812910 | 2730 | 2730 | 2730 | 2730 | 0 |
| 190 | 20241128 | 152600 | 3025812910 | 2730 | 2730 | 2730 | 2730 | 0 |
| 191 | 20241128 | 152500 | 3025812910 | 2730 | 2730 | 2730 | 2730 | 0 |
| 192 | 20241128 | 152400 | 3025812910 | 2730 | 2730 | 2730 | 2730 | 0 |
| 193 | 20241128 | 152300 | 3025812910 | 2730 | 2730 | 2730 | 2730 | 0 |
| 194 | 20241128 | 152200 | 3025812910 | 2730 | 2730 | 2730 | 2730 | 0 |
| 195 | 20241128 | 152100 | 3025812910 | 2730 | 2730 | 2730 | 2730 | 0 |
| 196 | 20241128 | 152000 | 3025812910 | 2730 | 2730 | 2730 | 2730 | 0 |
| 197 | 20241128 | 151900 | 3025812910 | 2730 | 2735 | 2740 | 2730 | 3902 |
| 198 | 20241128 | 151800 | 3015136075 | 2730 | 2735 | 2735 | 2730 | 1013 |
| 199 | 20241128 | 151700 | 3012367605 | 2735 | 2730 | 2735 | 2730 | 2503 |
| 200 | 20241128 | 151600 | 3005526835 | 2730 | 2730 | 2735 | 2730 | 20 |
| 201 | 20241128 | 151500 | 3005472230 | 2730 | 2735 | 2735 | 2730 | 501 |
| 202 | 20241128 | 151400 | 3004104000 | 2735 | 2730 | 2735 | 2730 | 447 |
| 203 | 20241128 | 151300 | 3002883685 | 2730 | 2725 | 2730 | 2725 | 5219 |
| 204 | 20241128 | 151200 | 2988661825 | 2725 | 2725 | 2725 | 2725 | 58 |
| 205 | 20241128 | 151100 | 2988503775 | 2725 | 2720 | 2725 | 2720 | 1762 |
| 206 | 20241128 | 151000 | 2983710635 | 2725 | 2725 | 2725 | 2725 | 4753 |
| 207 | 20241128 | 150900 | 2970758710 | 2725 | 2730 | 2730 | 2725 | 503 |
| 208 | 20241128 | 150800 | 2969385525 | 2735 | 2730 | 2735 | 2725 | 11161 |
| 209 | 20241128 | 150700 | 2938890110 | 2730 | 2735 | 2735 | 2730 | 544 |
| 210 | 20241128 | 150600 | 2937404835 | 2735 | 2730 | 2735 | 2730 | 1884 |
| 211 | 20241128 | 150500 | 2932260515 | 2730 | 2725 | 2730 | 2725 | 2855 |
| 212 | 20241128 | 150400 | 2924472265 | 2725 | 2720 | 2730 | 2720 | 959 |
| 213 | 20241128 | 150300 | 2921858910 | 2725 | 2725 | 2725 | 2720 | 4188 |
| 214 | 20241128 | 150200 | 2910451610 | 2720 | 2720 | 2725 | 2720 | 1004 |
| 215 | 20241128 | 150100 | 2907720725 | 2720 | 2725 | 2725 | 2720 | 941 |
| 216 | 20241128 | 150000 | 2905161005 | 2725 | 2720 | 2725 | 2720 | 831 |
| 217 | 20241128 | 145900 | 2902900635 | 2715 | 2720 | 2720 | 2715 | 1621 |
| 218 | 20241128 | 145800 | 2898499430 | 2715 | 2715 | 2715 | 2715 | 2 |
| 219 | 20241128 | 145700 | 2898494000 | 2710 | 2710 | 2710 | 2710 | 0 |
| 220 | 20241128 | 145600 | 2898494000 | 2710 | 2710 | 2710 | 2710 | 1000 |
| 221 | 20241128 | 145500 | 2895784000 | 2710 | 2710 | 2710 | 2710 | 15 |
| 222 | 20241128 | 145400 | 2895743350 | 2710 | 2710 | 2710 | 2710 | 0 |
| 223 | 20241128 | 145300 | 2895743350 | 2710 | 2710 | 2710 | 2710 | 61 |
| 224 | 20241128 | 145200 | 2895578040 | 2710 | 2715 | 2715 | 2710 | 1586 |
| 225 | 20241128 | 145100 | 2891275780 | 2715 | 2720 | 2720 | 2715 | 1972 |
| 226 | 20241128 | 145000 | 2885920240 | 2720 | 2720 | 2720 | 2720 | 733 |
| 227 | 20241128 | 144900 | 2883926480 | 2720 | 2720 | 2720 | 2720 | 0 |
| 228 | 20241128 | 144800 | 2883926480 | 2720 | 2725 | 2725 | 2720 | 6256 |
| 229 | 20241128 | 144700 | 2866900160 | 2725 | 2720 | 2725 | 2720 | 860 |
| 230 | 20241128 | 144600 | 2864560880 | 2720 | 2720 | 2720 | 2720 | 300 |
| 231 | 20241128 | 144500 | 2863744880 | 2725 | 2720 | 2725 | 2720 | 150 |
| 232 | 20241128 | 144400 | 2863336850 | 2715 | 2715 | 2720 | 2715 | 140 |
| 233 | 20241128 | 144300 | 2862956745 | 2715 | 2720 | 2720 | 2715 | 1215 |
| 234 | 20241128 | 144200 | 2859652195 | 2720 | 2725 | 2725 | 2720 | 1549 |
| 235 | 20241128 | 144100 | 2855431360 | 2725 | 2730 | 2730 | 2720 | 1212 |
| 236 | 20241128 | 144000 | 2852132210 | 2720 | 2725 | 2735 | 2720 | 867 |
| 237 | 20241128 | 143900 | 2849767395 | 2720 | 2720 | 2720 | 2720 | 397 |
| 238 | 20241128 | 143800 | 2848687555 | 2715 | 2715 | 2715 | 2715 | 0 |
| 239 | 20241128 | 143700 | 2848687555 | 2715 | 2720 | 2725 | 2715 | 2029 |
| 240 | 20241128 | 143600 | 2843169355 | 2720 | 2720 | 2720 | 2720 | 530 |
| 241 | 20241128 | 143500 | 2841727755 | 2720 | 2715 | 2720 | 2715 | 524 |
| 242 | 20241128 | 143400 | 2840305090 | 2720 | 2720 | 2720 | 2715 | 770 |
| 243 | 20241128 | 143300 | 2838212890 | 2720 | 2715 | 2720 | 2715 | 223 |
| 244 | 20241128 | 143200 | 2837607345 | 2715 | 2715 | 2715 | 2715 | 7 |
| 245 | 20241128 | 143100 | 2837588340 | 2710 | 2715 | 2715 | 2710 | 177 |
| 246 | 20241128 | 143000 | 2837108660 | 2715 | 2715 | 2715 | 2715 | 106 |
| 247 | 20241128 | 142900 | 2836820870 | 2710 | 2710 | 2710 | 2710 | 212 |
| 248 | 20241128 | 142800 | 2836246350 | 2710 | 2715 | 2715 | 2710 | 37 |
| 249 | 20241128 | 142700 | 2836145905 | 2710 | 2710 | 2710 | 2710 | 151 |
| 250 | 20241128 | 142600 | 2835736695 | 2710 | 2710 | 2710 | 2710 | 0 |
| 251 | 20241128 | 142500 | 2835736695 | 2710 | 2710 | 2710 | 2710 | 10 |
| 252 | 20241128 | 142400 | 2835709595 | 2715 | 2715 | 2715 | 2715 | 0 |
| 253 | 20241128 | 142300 | 2835709595 | 2715 | 2715 | 2715 | 2715 | 1 |
| 254 | 20241128 | 142200 | 2835706880 | 2700 | 2700 | 2700 | 2700 | 0 |
| 255 | 20241128 | 142100 | 2835706880 | 2700 | 2700 | 2700 | 2700 | 0 |
| 256 | 20241128 | 142000 | 2835706880 | 2700 | 2700 | 2700 | 2700 | 323 |
| 257 | 20241128 | 141900 | 2834834780 | 2700 | 2700 | 2700 | 2700 | 0 |
| 258 | 20241128 | 141800 | 2834834780 | 2700 | 2700 | 2700 | 2700 | 0 |
| 259 | 20241128 | 141700 | 2834834780 | 2700 | 2705 | 2705 | 2700 | 8639 |
| 260 | 20241128 | 141600 | 2811489015 | 2705 | 2715 | 2715 | 2705 | 2556 |
| 261 | 20241128 | 141500 | 2804574755 | 2710 | 2710 | 2710 | 2710 | 637 |
| 262 | 20241128 | 141400 | 2802848485 | 2705 | 2710 | 2710 | 2705 | 1003 |
| 263 | 20241128 | 141300 | 2800132870 | 2705 | 2705 | 2705 | 2705 | 815 |
| 264 | 20241128 | 141200 | 2797928295 | 2705 | 2705 | 2705 | 2705 | 700 |
| 265 | 20241128 | 141100 | 2796034795 | 2705 | 2705 | 2705 | 2705 | 301 |
| 266 | 20241128 | 141000 | 2795220590 | 2705 | 2705 | 2705 | 2705 | 500 |
| 267 | 20241128 | 140900 | 2793868090 | 2705 | 2700 | 2705 | 2700 | 866 |
| 268 | 20241128 | 140800 | 2791529885 | 2710 | 2710 | 2710 | 2710 | 258 |
| 269 | 20241128 | 140700 | 2790830705 | 2700 | 2700 | 2700 | 2700 | 0 |
| 270 | 20241128 | 140600 | 2790830705 | 2700 | 2710 | 2710 | 2700 | 1260 |
| 271 | 20241128 | 140500 | 2787419105 | 2700 | 2700 | 2700 | 2700 | 400 |
| 272 | 20241128 | 140400 | 2786339105 | 2700 | 2700 | 2700 | 2700 | 5678 |
| 273 | 20241128 | 140300 | 2771008505 | 2700 | 2710 | 2710 | 2700 | 11 |
| 274 | 20241128 | 140200 | 2770978705 | 2710 | 2710 | 2710 | 2710 | 109 |
| 275 | 20241128 | 140100 | 2770683315 | 2710 | 2710 | 2710 | 2710 | 0 |
| 276 | 20241128 | 140000 | 2770683315 | 2710 | 2710 | 2710 | 2705 | 1176 |
| 277 | 20241128 | 135900 | 2767502200 | 2705 | 2705 | 2705 | 2705 | 0 |
| 278 | 20241128 | 135800 | 2767502200 | 2705 | 2710 | 2710 | 2705 | 537 |
| 279 | 20241128 | 135700 | 2766049590 | 2710 | 2710 | 2710 | 2710 | 0 |
| 280 | 20241128 | 135600 | 2766049590 | 2710 | 2710 | 2710 | 2710 | 5 |
| 281 | 20241128 | 135500 | 2766036040 | 2710 | 2715 | 2715 | 2710 | 4627 |
| 282 | 20241128 | 135400 | 2753485060 | 2710 | 2705 | 2710 | 2705 | 990 |
| 283 | 20241128 | 135300 | 2750804160 | 2705 | 2710 | 2710 | 2705 | 71 |
| 284 | 20241128 | 135200 | 2750612005 | 2715 | 2700 | 2715 | 2700 | 495 |
| 285 | 20241128 | 135100 | 2749271655 | 2715 | 2715 | 2715 | 2710 | 172 |
| 286 | 20241128 | 135000 | 2748805350 | 2720 | 2705 | 2720 | 2705 | 5162 |
| 287 | 20241128 | 134900 | 2734829390 | 2700 | 2705 | 2705 | 2700 | 1514 |
| 288 | 20241128 | 134800 | 2730734030 | 2705 | 2700 | 2705 | 2700 | 1076 |
| 289 | 20241128 | 134700 | 2727828800 | 2705 | 2705 | 2705 | 2705 | 5 |
| 290 | 20241128 | 134600 | 2727815275 | 2705 | 2705 | 2705 | 2705 | 1 |
| 291 | 20241128 | 134500 | 2727812570 | 2700 | 2705 | 2705 | 2700 | 43 |
| 292 | 20241128 | 134400 | 2727696260 | 2705 | 2705 | 2705 | 2705 | 19 |
| 293 | 20241128 | 134300 | 2727644865 | 2705 | 2705 | 2705 | 2705 | 5 |
| 294 | 20241128 | 134200 | 2727631340 | 2705 | 2705 | 2705 | 2705 | 0 |
| 295 | 20241128 | 134100 | 2727631340 | 2705 | 2700 | 2705 | 2690 | 716 |
| 296 | 20241128 | 134000 | 2725703820 | 2690 | 2690 | 2690 | 2690 | 41 |
| 297 | 20241128 | 133900 | 2725593530 | 2690 | 2695 | 2705 | 2690 | 5005 |
| 298 | 20241128 | 133800 | 2712110005 | 2695 | 2705 | 2705 | 2695 | 1014 |
| 299 | 20241128 | 133700 | 2709377185 | 2705 | 2705 | 2705 | 2705 | 23 |
| 300 | 20241128 | 133600 | 2709314970 | 2705 | 2705 | 2705 | 2705 | 105 |
| 301 | 20241128 | 133500 | 2709030945 | 2695 | 2695 | 2695 | 2695 | 41 |
| 302 | 20241128 | 133400 | 2708920450 | 2705 | 2700 | 2705 | 2695 | 5106 |
| 303 | 20241128 | 133300 | 2695112210 | 2700 | 2700 | 2700 | 2700 | 200 |
| 304 | 20241128 | 133200 | 2694572210 | 2700 | 2700 | 2700 | 2700 | 16 |
| 305 | 20241128 | 133100 | 2694529010 | 2695 | 2700 | 2700 | 2695 | 344 |
| 306 | 20241128 | 133000 | 2693600930 | 2700 | 2695 | 2700 | 2695 | 62 |
| 307 | 20241128 | 132900 | 2693433815 | 2695 | 2695 | 2695 | 2695 | 246 |
| 308 | 20241128 | 132800 | 2692770845 | 2700 | 2695 | 2700 | 2695 | 367 |
| 309 | 20241128 | 132700 | 2691781740 | 2695 | 2695 | 2695 | 2695 | 137 |
| 310 | 20241128 | 132600 | 2691412525 | 2695 | 2685 | 2695 | 2685 | 4721 |
| 311 | 20241128 | 132500 | 2678718575 | 2685 | 2700 | 2700 | 2685 | 1836 |
| 312 | 20241128 | 132400 | 2673786330 | 2685 | 2695 | 2695 | 2685 | 11101 |
| 313 | 20241128 | 132300 | 2643968825 | 2700 | 2700 | 2700 | 2690 | 133 |
| 314 | 20241128 | 132200 | 2643610985 | 2700 | 2700 | 2700 | 2700 | 58 |
| 315 | 20241128 | 132100 | 2643454385 | 2700 | 2700 | 2700 | 2700 | 6 |
| 316 | 20241128 | 132000 | 2643438185 | 2690 | 2700 | 2700 | 2690 | 8 |
| 317 | 20241128 | 131900 | 2643416615 | 2700 | 2695 | 2705 | 2695 | 2714 |
| 318 | 20241128 | 131800 | 2636091465 | 2700 | 2700 | 2700 | 2700 | 109 |
| 319 | 20241128 | 131700 | 2635797165 | 2705 | 2705 | 2705 | 2705 | 16 |
| 320 | 20241128 | 131600 | 2635753885 | 2700 | 2700 | 2700 | 2700 | 755 |
| 321 | 20241128 | 131500 | 2633715385 | 2700 | 2695 | 2700 | 2695 | 3511 |
| 322 | 20241128 | 131400 | 2624252770 | 2690 | 2695 | 2695 | 2685 | 2111 |
| 323 | 20241128 | 131300 | 2618584660 | 2685 | 2685 | 2685 | 2685 | 6849 |
| 324 | 20241128 | 131200 | 2600195095 | 2690 | 2695 | 2695 | 2690 | 3027 |
| 325 | 20241128 | 131100 | 2592052330 | 2695 | 2700 | 2700 | 2695 | 3 |
| 326 | 20241128 | 131000 | 2592044240 | 2695 | 2695 | 2700 | 2695 | 16 |
| 327 | 20241128 | 130900 | 2592001095 | 2695 | 2700 | 2705 | 2695 | 4509 |
| 328 | 20241128 | 130800 | 2579826940 | 2705 | 2705 | 2705 | 2705 | 506 |
| 329 | 20241128 | 130700 | 2578458210 | 2705 | 2705 | 2705 | 2705 | 103 |
| 330 | 20241128 | 130600 | 2578179595 | 2695 | 2700 | 2705 | 2695 | 903 |
| 331 | 20241128 | 130500 | 2575741470 | 2700 | 2695 | 2700 | 2695 | 1302 |
| 332 | 20241128 | 130400 | 2572229890 | 2700 | 2695 | 2700 | 2695 | 136 |
| 333 | 20241128 | 130300 | 2571862845 | 2700 | 2700 | 2700 | 2700 | 1 |
| 334 | 20241128 | 130200 | 2571860145 | 2700 | 2695 | 2700 | 2695 | 514 |
| 335 | 20241128 | 130100 | 2570474845 | 2710 | 2690 | 2710 | 2690 | 20 |
| 336 | 20241128 | 130000 | 2570420755 | 2700 | 2700 | 2700 | 2700 | 510 |
| 337 | 20241128 | 125900 | 2569043755 | 2700 | 2695 | 2700 | 2695 | 23 |
| 338 | 20241128 | 125800 | 2568981730 | 2695 | 2695 | 2695 | 2695 | 1 |
| 339 | 20241128 | 125700 | 2568979035 | 2695 | 2695 | 2695 | 2695 | 7 |
| 340 | 20241128 | 125600 | 2568960170 | 2690 | 2690 | 2690 | 2690 | 1698 |
| 341 | 20241128 | 125500 | 2564392550 | 2690 | 2685 | 2690 | 2685 | 309 |
| 342 | 20241128 | 125400 | 2563562855 | 2685 | 2680 | 2685 | 2680 | 1438 |
| 343 | 20241128 | 125300 | 2559702195 | 2690 | 2680 | 2690 | 2680 | 2160 |
| 344 | 20241128 | 125200 | 2553913345 | 2680 | 2690 | 2690 | 2680 | 88 |
| 345 | 20241128 | 125100 | 2553676770 | 2690 | 2690 | 2690 | 2685 | 36 |
| 346 | 20241128 | 125000 | 2553580080 | 2685 | 2695 | 2695 | 2685 | 14 |
| 347 | 20241128 | 124900 | 2553542420 | 2685 | 2685 | 2685 | 2685 | 20 |
| 348 | 20241128 | 124800 | 2553488720 | 2705 | 2695 | 2705 | 2695 | 647 |
| 349 | 20241128 | 124700 | 2551742520 | 2695 | 2680 | 2695 | 2675 | 5646 |
| 350 | 20241128 | 124600 | 2536611730 | 2685 | 2695 | 2695 | 2685 | 714 |
| 351 | 20241128 | 124500 | 2534694590 | 2685 | 2685 | 2685 | 2685 | 737 |
| 352 | 20241128 | 124400 | 2532715745 | 2695 | 2690 | 2695 | 2690 | 7 |
| 353 | 20241128 | 124300 | 2532696885 | 2695 | 2690 | 2705 | 2675 | 7917 |
| 354 | 20241128 | 124200 | 2511463140 | 2705 | 2695 | 2745 | 2695 | 25836 |
| 355 | 20241128 | 124100 | 2441383260 | 2695 | 2685 | 2695 | 2685 | 1716 |
| 356 | 20241128 | 124000 | 2436764755 | 2685 | 2685 | 2685 | 2685 | 5 |
| 357 | 20241128 | 123900 | 2436751330 | 2685 | 2690 | 2690 | 2685 | 105 |
| 358 | 20241128 | 123800 | 2436469380 | 2690 | 2690 | 2690 | 2690 | 2 |
| 359 | 20241128 | 123700 | 2436464000 | 2690 | 2680 | 2690 | 2680 | 117 |
| 360 | 20241128 | 123600 | 2436150390 | 2685 | 2685 | 2685 | 2685 | 25 |
| 361 | 20241128 | 123500 | 2436083265 | 2685 | 2690 | 2690 | 2685 | 60 |
| 362 | 20241128 | 123400 | 2435922140 | 2680 | 2680 | 2680 | 2680 | 419 |
| 363 | 20241128 | 123300 | 2434799220 | 2690 | 2690 | 2690 | 2690 | 8 |
| 364 | 20241128 | 123200 | 2434777700 | 2690 | 2690 | 2690 | 2690 | 0 |
| 365 | 20241128 | 123100 | 2434777700 | 2690 | 2680 | 2690 | 2680 | 2005 |
| 366 | 20241128 | 123000 | 2429404250 | 2680 | 2695 | 2695 | 2680 | 622 |
| 367 | 20241128 | 122900 | 2427737090 | 2695 | 2685 | 2695 | 2680 | 3658 |
| 368 | 20241128 | 122800 | 2417917785 | 2685 | 2695 | 2695 | 2685 | 920 |
| 369 | 20241128 | 122700 | 2415447535 | 2685 | 2695 | 2695 | 2685 | 511 |
| 370 | 20241128 | 122600 | 2414075400 | 2695 | 2695 | 2695 | 2695 | 5 |
| 371 | 20241128 | 122500 | 2414061925 | 2685 | 2690 | 2690 | 2685 | 6648 |
| 372 | 20241128 | 122400 | 2396197215 | 2695 | 2695 | 2700 | 2695 | 22 |
| 373 | 20241128 | 122300 | 2396137895 | 2700 | 2700 | 2700 | 2700 | 0 |
| 374 | 20241128 | 122200 | 2396137895 | 2700 | 2695 | 2700 | 2690 | 65 |
| 375 | 20241128 | 122100 | 2395962845 | 2700 | 2700 | 2700 | 2700 | 1 |
| 376 | 20241128 | 122000 | 2395960145 | 2700 | 2700 | 2700 | 2700 | 5 |
| 377 | 20241128 | 121900 | 2395946645 | 2695 | 2695 | 2695 | 2695 | 3064 |
| 378 | 20241128 | 121800 | 2387689165 | 2700 | 2695 | 2700 | 2695 | 455 |
| 379 | 20241128 | 121700 | 2386461665 | 2695 | 2705 | 2705 | 2695 | 118 |
| 380 | 20241128 | 121600 | 2386143595 | 2705 | 2705 | 2705 | 2705 | 0 |
| 381 | 20241128 | 121500 | 2386143595 | 2705 | 2705 | 2705 | 2705 | 11 |
| 382 | 20241128 | 121400 | 2386113840 | 2705 | 2705 | 2705 | 2705 | 63 |
| 383 | 20241128 | 121300 | 2385943425 | 2700 | 2700 | 2700 | 2700 | 368 |
| 384 | 20241128 | 121200 | 2384949825 | 2700 | 2700 | 2700 | 2700 | 40 |
| 385 | 20241128 | 121100 | 2384841825 | 2705 | 2705 | 2705 | 2705 | 5 |
| 386 | 20241128 | 121000 | 2384828300 | 2700 | 2705 | 2705 | 2695 | 751 |
| 387 | 20241128 | 120900 | 2382804150 | 2700 | 2700 | 2705 | 2700 | 25 |
| 388 | 20241128 | 120800 | 2382736625 | 2705 | 2705 | 2705 | 2705 | 0 |
| 389 | 20241128 | 120700 | 2382736625 | 2705 | 2695 | 2705 | 2695 | 116 |
| 390 | 20241128 | 120600 | 2382423945 | 2695 | 2705 | 2705 | 2695 | 2211 |
| 391 | 20241128 | 120500 | 2376455190 | 2705 | 2700 | 2705 | 2700 | 632 |
| 392 | 20241128 | 120400 | 2374748715 | 2700 | 2705 | 2710 | 2700 | 426 |
| 393 | 20241128 | 120300 | 2373597620 | 2700 | 2695 | 2705 | 2695 | 995 |
| 394 | 20241128 | 120200 | 2370909335 | 2690 | 2690 | 2690 | 2690 | 264 |
| 395 | 20241128 | 120100 | 2370199175 | 2680 | 2685 | 2685 | 2680 | 305 |
| 396 | 20241128 | 120000 | 2369381760 | 2685 | 2680 | 2690 | 2680 | 182 |
| 397 | 20241128 | 115900 | 2368893940 | 2680 | 2685 | 2685 | 2675 | 3406 |
| 398 | 20241128 | 115800 | 2359771810 | 2685 | 2685 | 2690 | 2685 | 1135 |
| 399 | 20241128 | 115700 | 2356724305 | 2685 | 2685 | 2685 | 2685 | 5 |
| 400 | 20241128 | 115600 | 2356710880 | 2685 | 2685 | 2685 | 2685 | 56 |
| 401 | 20241128 | 115500 | 2356560520 | 2685 | 2675 | 2685 | 2675 | 52 |
| 402 | 20241128 | 115400 | 2356420920 | 2685 | 2680 | 2685 | 2680 | 76 |
| 403 | 20241128 | 115300 | 2356217215 | 2685 | 2685 | 2685 | 2685 | 106 |
| 404 | 20241128 | 115200 | 2355932605 | 2680 | 2685 | 2685 | 2680 | 150 |
| 405 | 20241128 | 115100 | 2355530145 | 2685 | 2675 | 2685 | 2670 | 1228 |
| 406 | 20241128 | 115000 | 2352244280 | 2670 | 2670 | 2670 | 2670 | 4 |
| 407 | 20241128 | 114900 | 2352233600 | 2670 | 2665 | 2675 | 2660 | 6177 |
| 408 | 20241128 | 114800 | 2335766235 | 2670 | 2660 | 2670 | 2660 | 4238 |
| 409 | 20241128 | 114700 | 2324493095 | 2655 | 2660 | 2670 | 2655 | 7548 |
| 410 | 20241128 | 114600 | 2304449050 | 2660 | 2680 | 2680 | 2655 | 41679 |
| 411 | 20241128 | 114500 | 2193572310 | 2680 | 2680 | 2680 | 2680 | 4946 |
| 412 | 20241128 | 114400 | 2180317030 | 2690 | 2690 | 2690 | 2690 | 0 |
| 413 | 20241128 | 114300 | 2180317030 | 2690 | 2685 | 2690 | 2685 | 34 |
| 414 | 20241128 | 114200 | 2180225665 | 2690 | 2690 | 2690 | 2690 | 6 |
| 415 | 20241128 | 114100 | 2180209525 | 2690 | 2690 | 2690 | 2690 | 0 |
| 416 | 20241128 | 114000 | 2180209525 | 2690 | 2690 | 2695 | 2685 | 2606 |
| 417 | 20241128 | 113900 | 2173206895 | 2695 | 2695 | 2695 | 2695 | 1 |
| 418 | 20241128 | 113800 | 2173204200 | 2695 | 2695 | 2695 | 2695 | 705 |
| 419 | 20241128 | 113700 | 2171304225 | 2685 | 2685 | 2685 | 2685 | 2 |
| 420 | 20241128 | 113600 | 2171298855 | 2695 | 2695 | 2695 | 2695 | 6 |
| 421 | 20241128 | 113500 | 2171282685 | 2690 | 2690 | 2690 | 2690 | 77 |
| 422 | 20241128 | 113400 | 2171075555 | 2695 | 2685 | 2695 | 2685 | 1006 |
| 423 | 20241128 | 113300 | 2168374385 | 2685 | 2690 | 2690 | 2680 | 1791 |
| 424 | 20241128 | 113200 | 2163566590 | 2700 | 2700 | 2700 | 2700 | 6 |
| 425 | 20241128 | 113100 | 2163550390 | 2690 | 2690 | 2700 | 2690 | 15213 |
| 426 | 20241128 | 113000 | 2122624540 | 2690 | 2690 | 2695 | 2690 | 21246 |
| 427 | 20241128 | 112900 | 2065472795 | 2690 | 2690 | 2690 | 2680 | 1608 |
| 428 | 20241128 | 112800 | 2061155090 | 2690 | 2680 | 2690 | 2680 | 36 |
| 429 | 20241128 | 112700 | 2061058470 | 2690 | 2685 | 2690 | 2680 | 2238 |
| 430 | 20241128 | 112600 | 2055052760 | 2700 | 2695 | 2700 | 2685 | 11331 |
| 431 | 20241128 | 112500 | 2024628830 | 2695 | 2695 | 2695 | 2695 | 306 |
| 432 | 20241128 | 112400 | 2023804160 | 2695 | 2680 | 2695 | 2680 | 1101 |
| 433 | 20241128 | 112300 | 2020851975 | 2695 | 2685 | 2695 | 2685 | 6 |
| 434 | 20241128 | 112200 | 2020835815 | 2675 | 2695 | 2695 | 2675 | 12285 |
| 435 | 20241128 | 112100 | 1987910920 | 2700 | 2695 | 2700 | 2690 | 1139 |
| 436 | 20241128 | 112000 | 1984841545 | 2695 | 2690 | 2695 | 2690 | 314 |
| 437 | 20241128 | 111900 | 1983996845 | 2690 | 2685 | 2690 | 2680 | 7473 |
| 438 | 20241128 | 111800 | 1963968970 | 2680 | 2685 | 2695 | 2680 | 910 |
| 439 | 20241128 | 111700 | 1961524260 | 2695 | 2680 | 2695 | 2680 | 601 |
| 440 | 20241128 | 111600 | 1959912065 | 2680 | 2685 | 2690 | 2680 | 8300 |
| 441 | 20241128 | 111500 | 1937651835 | 2690 | 2690 | 2695 | 2690 | 3550 |
| 442 | 20241128 | 111400 | 1928102330 | 2695 | 2700 | 2700 | 2695 | 2593 |
| 443 | 20241128 | 111300 | 1921114150 | 2695 | 2700 | 2700 | 2695 | 615 |
| 444 | 20241128 | 111200 | 1919456165 | 2700 | 2690 | 2700 | 2690 | 599 |
| 445 | 20241128 | 111100 | 1917841855 | 2695 | 2695 | 2695 | 2695 | 7 |
| 446 | 20241128 | 111000 | 1917822990 | 2690 | 2685 | 2695 | 2685 | 918 |
| 447 | 20241128 | 110900 | 1915358085 | 2685 | 2700 | 2700 | 2685 | 84 |
| 448 | 20241128 | 110800 | 1915132035 | 2700 | 2695 | 2700 | 2685 | 220 |
| 449 | 20241128 | 110700 | 1914541210 | 2700 | 2700 | 2700 | 2700 | 5 |
| 450 | 20241128 | 110600 | 1914527710 | 2700 | 2695 | 2700 | 2685 | 2514 |
| 451 | 20241128 | 110500 | 1907757240 | 2700 | 2700 | 2700 | 2700 | 5 |
| 452 | 20241128 | 110400 | 1907743740 | 2700 | 2700 | 2700 | 2700 | 0 |
| 453 | 20241128 | 110300 | 1907743740 | 2700 | 2690 | 2700 | 2685 | 2099 |
| 454 | 20241128 | 110200 | 1902097625 | 2685 | 2700 | 2700 | 2685 | 5819 |
| 455 | 20241128 | 110100 | 1886413050 | 2690 | 2695 | 2700 | 2690 | 49 |
| 456 | 20241128 | 110000 | 1886280990 | 2705 | 2700 | 2710 | 2690 | 1084 |
| 457 | 20241128 | 105900 | 1883358745 | 2700 | 2705 | 2705 | 2690 | 1706 |
| 458 | 20241128 | 105800 | 1878769125 | 2705 | 2710 | 2710 | 2690 | 550 |
| 459 | 20241128 | 105700 | 1877288025 | 2710 | 2690 | 2715 | 2690 | 7030 |
| 460 | 20241128 | 105600 | 1858363510 | 2685 | 2700 | 2700 | 2685 | 15861 |
| 461 | 20241128 | 105500 | 1815674305 | 2700 | 2705 | 2705 | 2700 | 5041 |
| 462 | 20241128 | 105400 | 1802058705 | 2705 | 2715 | 2715 | 2705 | 3426 |
| 463 | 20241128 | 105300 | 1792790265 | 2720 | 2710 | 2720 | 2700 | 8083 |
| 464 | 20241128 | 105200 | 1770921445 | 2710 | 2720 | 2725 | 2705 | 5803 |
| 465 | 20241128 | 105100 | 1755178420 | 2720 | 2720 | 2720 | 2720 | 133 |
| 466 | 20241128 | 105000 | 1754816660 | 2720 | 2725 | 2730 | 2720 | 109 |
| 467 | 20241128 | 104900 | 1754519840 | 2725 | 2720 | 2725 | 2720 | 716 |
| 468 | 20241128 | 104800 | 1752572305 | 2730 | 2730 | 2730 | 2720 | 2373 |
| 469 | 20241128 | 104700 | 1746117685 | 2730 | 2730 | 2730 | 2730 | 64 |
| 470 | 20241128 | 104600 | 1745942965 | 2735 | 2735 | 2735 | 2735 | 10 |
| 471 | 20241128 | 104500 | 1745915615 | 2730 | 2725 | 2730 | 2720 | 1481 |
| 472 | 20241128 | 104400 | 1741875120 | 2720 | 2720 | 2720 | 2720 | 3823 |
| 473 | 20241128 | 104300 | 1731476560 | 2720 | 2725 | 2725 | 2720 | 1279 |
| 474 | 20241128 | 104200 | 1727997650 | 2725 | 2725 | 2725 | 2720 | 518 |
| 475 | 20241128 | 104100 | 1726587900 | 2725 | 2715 | 2725 | 2715 | 2898 |
| 476 | 20241128 | 104000 | 1718717805 | 2720 | 2730 | 2735 | 2715 | 10899 |
| 477 | 20241128 | 103900 | 1689061160 | 2735 | 2735 | 2735 | 2735 | 5 |
| 478 | 20241128 | 103800 | 1689047485 | 2735 | 2730 | 2735 | 2725 | 730 |
| 479 | 20241128 | 103700 | 1687056080 | 2730 | 2720 | 2730 | 2720 | 5254 |
| 480 | 20241128 | 103600 | 1672754260 | 2725 | 2735 | 2735 | 2725 | 18162 |
| 481 | 20241128 | 103500 | 1623139815 | 2745 | 2740 | 2745 | 2740 | 801 |
| 482 | 20241128 | 103400 | 1620943900 | 2750 | 2750 | 2750 | 2750 | 6 |
| 483 | 20241128 | 103300 | 1620927400 | 2740 | 2755 | 2755 | 2740 | 269 |
| 484 | 20241128 | 103200 | 1620189605 | 2740 | 2760 | 2760 | 2740 | 973 |
| 485 | 20241128 | 103100 | 1617522085 | 2760 | 2750 | 2760 | 2750 | 243 |
| 486 | 20241128 | 103000 | 1616853475 | 2750 | 2745 | 2750 | 2735 | 875 |
| 487 | 20241128 | 102900 | 1614454070 | 2745 | 2740 | 2745 | 2740 | 271 |
| 488 | 20241128 | 102800 | 1613711405 | 2745 | 2745 | 2745 | 2745 | 1014 |
| 489 | 20241128 | 102700 | 1610927975 | 2745 | 2745 | 2745 | 2745 | 1 |
| 490 | 20241128 | 102600 | 1610925230 | 2750 | 2740 | 2750 | 2740 | 2417 |
| 491 | 20241128 | 102500 | 1604300485 | 2740 | 2745 | 2745 | 2740 | 2735 |
| 492 | 20241128 | 102400 | 1596796585 | 2755 | 2750 | 2755 | 2750 | 4131 |
| 493 | 20241128 | 102300 | 1585435770 | 2750 | 2750 | 2755 | 2750 | 1280 |
| 494 | 20241128 | 102200 | 1581914475 | 2750 | 2760 | 2760 | 2745 | 11534 |
| 495 | 20241128 | 102100 | 1550164795 | 2760 | 2760 | 2760 | 2760 | 2000 |
| 496 | 20241128 | 102000 | 1544644795 | 2760 | 2755 | 2760 | 2755 | 220 |
| 497 | 20241128 | 101900 | 1544038245 | 2760 | 2765 | 2765 | 2760 | 1207 |
| 498 | 20241128 | 101800 | 1540706890 | 2760 | 2760 | 2760 | 2760 | 6975 |
| 499 | 20241128 | 101700 | 1521455890 | 2760 | 2770 | 2770 | 2760 | 2523 |
| 500 | 20241128 | 101600 | 1514469205 | 2770 | 2760 | 2770 | 2760 | 4867 |
| 501 | 20241128 | 101500 | 1501015020 | 2760 | 2760 | 2765 | 2760 | 5445 |
| 502 | 20241128 | 101400 | 1485986545 | 2755 | 2755 | 2755 | 2755 | 2643 |
| 503 | 20241128 | 101300 | 1478705080 | 2760 | 2750 | 2760 | 2750 | 6269 |
| 504 | 20241128 | 101200 | 1461443490 | 2745 | 2740 | 2745 | 2735 | 6485 |
| 505 | 20241128 | 101100 | 1443651275 | 2740 | 2740 | 2740 | 2740 | 326 |
| 506 | 20241128 | 101000 | 1442758035 | 2740 | 2740 | 2740 | 2735 | 17 |
| 507 | 20241128 | 100900 | 1442711465 | 2735 | 2740 | 2745 | 2735 | 3663 |
| 508 | 20241128 | 100800 | 1432675515 | 2740 | 2745 | 2745 | 2740 | 1164 |
| 509 | 20241128 | 100700 | 1429486125 | 2745 | 2740 | 2745 | 2740 | 144 |
| 510 | 20241128 | 100600 | 1429091560 | 2740 | 2735 | 2740 | 2730 | 3991 |
| 511 | 20241128 | 100500 | 1418176680 | 2730 | 2735 | 2735 | 2730 | 236 |
| 512 | 20241128 | 100400 | 1417532355 | 2735 | 2730 | 2735 | 2730 | 280 |
| 513 | 20241128 | 100300 | 1416767885 | 2730 | 2725 | 2730 | 2725 | 432 |
| 514 | 20241128 | 100200 | 1415590550 | 2730 | 2735 | 2735 | 2730 | 1064 |
| 515 | 20241128 | 100100 | 1412685780 | 2730 | 2735 | 2735 | 2725 | 4946 |
| 516 | 20241128 | 100000 | 1399179265 | 2735 | 2730 | 2735 | 2730 | 1210 |
| 517 | 20241128 | 095900 | 1395875395 | 2735 | 2730 | 2740 | 2730 | 3613 |
| 518 | 20241128 | 095800 | 1385993910 | 2730 | 2740 | 2740 | 2730 | 10750 |
| 519 | 20241128 | 095700 | 1356596400 | 2740 | 2740 | 2740 | 2730 | 5102 |
| 520 | 20241128 | 095600 | 1342629510 | 2745 | 2730 | 2745 | 2730 | 15798 |
| 521 | 20241128 | 095500 | 1299415305 | 2730 | 2735 | 2735 | 2725 | 9250 |
| 522 | 20241128 | 095400 | 1274156070 | 2735 | 2720 | 2740 | 2720 | 5190 |
| 523 | 20241128 | 095300 | 1259973760 | 2720 | 2715 | 2720 | 2715 | 1183 |
| 524 | 20241128 | 095200 | 1256759600 | 2715 | 2710 | 2715 | 2710 | 15 |
| 525 | 20241128 | 095100 | 1256718880 | 2710 | 2705 | 2710 | 2705 | 77 |
| 526 | 20241128 | 095000 | 1256510540 | 2710 | 2715 | 2715 | 2710 | 575 |
| 527 | 20241128 | 094900 | 1254952245 | 2715 | 2710 | 2715 | 2705 | 2762 |
| 528 | 20241128 | 094800 | 1247467455 | 2715 | 2715 | 2720 | 2715 | 1775 |
| 529 | 20241128 | 094700 | 1242648325 | 2715 | 2710 | 2715 | 2710 | 6374 |
| 530 | 20241128 | 094600 | 1225358000 | 2710 | 2710 | 2710 | 2700 | 1054 |
| 531 | 20241128 | 094500 | 1222501900 | 2700 | 2705 | 2710 | 2700 | 622 |
| 532 | 20241128 | 094400 | 1220819390 | 2710 | 2700 | 2710 | 2700 | 2203 |
| 533 | 20241128 | 094300 | 1214870000 | 2700 | 2700 | 2705 | 2700 | 343 |
| 534 | 20241128 | 094200 | 1213943895 | 2705 | 2695 | 2705 | 2695 | 3185 |
| 535 | 20241128 | 094100 | 1205347035 | 2700 | 2710 | 2710 | 2695 | 3506 |
| 536 | 20241128 | 094000 | 1195880825 | 2710 | 2710 | 2710 | 2710 | 130 |
| 537 | 20241128 | 093900 | 1195528525 | 2710 | 2700 | 2710 | 2695 | 1137 |
| 538 | 20241128 | 093800 | 1192458700 | 2700 | 2710 | 2710 | 2695 | 2615 |
| 539 | 20241128 | 093700 | 1185410835 | 2695 | 2705 | 2710 | 2695 | 3574 |
| 540 | 20241128 | 093600 | 1175761620 | 2700 | 2710 | 2710 | 2700 | 5376 |
| 541 | 20241128 | 093500 | 1161208910 | 2705 | 2705 | 2705 | 2705 | 275 |
| 542 | 20241128 | 093400 | 1160465035 | 2710 | 2710 | 2710 | 2705 | 1764 |
| 543 | 20241128 | 093300 | 1155685095 | 2705 | 2705 | 2705 | 2705 | 1032 |
| 544 | 20241128 | 093200 | 1152893535 | 2695 | 2705 | 2705 | 2695 | 3386 |
| 545 | 20241128 | 093100 | 1143744765 | 2710 | 2700 | 2710 | 2700 | 1723 |
| 546 | 20241128 | 093000 | 1139090155 | 2710 | 2705 | 2710 | 2700 | 1452 |
| 547 | 20241128 | 092900 | 1135167965 | 2710 | 2705 | 2710 | 2705 | 4610 |
| 548 | 20241128 | 092800 | 1122693525 | 2705 | 2700 | 2710 | 2690 | 11069 |
| 549 | 20241128 | 092700 | 1092825395 | 2700 | 2705 | 2705 | 2700 | 2196 |
| 550 | 20241128 | 092600 | 1086896170 | 2700 | 2700 | 2705 | 2695 | 1415 |
| 551 | 20241128 | 092500 | 1083080665 | 2700 | 2700 | 2705 | 2690 | 8249 |
| 552 | 20241128 | 092400 | 1060854360 | 2705 | 2710 | 2710 | 2680 | 1733 |
| 553 | 20241128 | 092300 | 1056201785 | 2710 | 2700 | 2710 | 2700 | 4141 |
| 554 | 20241128 | 092200 | 1045007735 | 2700 | 2675 | 2700 | 2675 | 11242 |
| 555 | 20241128 | 092100 | 1014856310 | 2680 | 2685 | 2685 | 2675 | 620 |
| 556 | 20241128 | 092000 | 1013197645 | 2680 | 2680 | 2685 | 2670 | 1822 |
| 557 | 20241128 | 091900 | 1008322090 | 2680 | 2685 | 2685 | 2675 | 3718 |
| 558 | 20241128 | 091800 | 998375805 | 2690 | 2695 | 2700 | 2680 | 7346 |
| 559 | 20241128 | 091700 | 978646500 | 2695 | 2680 | 2695 | 2670 | 18725 |
| 560 | 20241128 | 091600 | 928487135 | 2680 | 2670 | 2685 | 2665 | 10824 |
| 561 | 20241128 | 091500 | 899587110 | 2670 | 2665 | 2675 | 2660 | 18849 |
| 562 | 20241128 | 091400 | 849358235 | 2670 | 2665 | 2670 | 2660 | 23345 |
| 563 | 20241128 | 091300 | 787195060 | 2655 | 2695 | 2695 | 2655 | 117985 |
| 564 | 20241128 | 091200 | 472836550 | 2695 | 2690 | 2700 | 2685 | 17621 |
| 565 | 20241128 | 091100 | 425499545 | 2695 | 2705 | 2705 | 2695 | 2723 |
| 566 | 20241128 | 091000 | 418158805 | 2705 | 2720 | 2720 | 2695 | 9758 |
| 567 | 20241128 | 090900 | 391780600 | 2720 | 2705 | 2720 | 2695 | 35436 |
| 568 | 20241128 | 090800 | 295923245 | 2705 | 2705 | 2705 | 2700 | 12 |
| 569 | 20241128 | 090700 | 295890830 | 2705 | 2705 | 2710 | 2690 | 4755 |
| 570 | 20241128 | 090600 | 283067210 | 2720 | 2725 | 2725 | 2700 | 24556 |
| 571 | 20241128 | 090500 | 216743185 | 2725 | 2725 | 2725 | 2705 | 2330 |
| 572 | 20241128 | 090400 | 210412365 | 2725 | 2710 | 2730 | 2705 | 8198 |
| 573 | 20241128 | 090300 | 188167255 | 2705 | 2695 | 2705 | 2685 | 10138 |
| 574 | 20241128 | 090200 | 160855790 | 2700 | 2700 | 2705 | 2685 | 28751 |
| 575 | 20241128 | 090100 | 83346940 | 2700 | 2705 | 2710 | 2695 | 15892 |
| 576 | 20241128 | 090000 | 40395755 | 2705 | 2715 | 2720 | 2705 | 14641 |