31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241128 | 193700 | 1568265635 | 3580 | 3580 | 3580 | 3580 | 9719 |
| 3 | 20241128 | 193600 | 1568265635 | 3580 | 3580 | 3580 | 3580 | 0 |
| 4 | 20241128 | 193500 | 1568265635 | 3580 | 3580 | 3580 | 3580 | 0 |
| 5 | 20241128 | 193400 | 1568265635 | 3580 | 3580 | 3580 | 3580 | 0 |
| 6 | 20241128 | 193300 | 1568265635 | 3580 | 3580 | 3580 | 3580 | 0 |
| 7 | 20241128 | 193200 | 1568265635 | 3580 | 3580 | 3580 | 3580 | 0 |
| 8 | 20241128 | 193100 | 1568265635 | 3580 | 3580 | 3580 | 3580 | 0 |
| 9 | 20241128 | 193000 | 1568265635 | 3580 | 3580 | 3580 | 3580 | 0 |
| 10 | 20241128 | 192900 | 1568265635 | 3580 | 3580 | 3580 | 3580 | 0 |
| 11 | 20241128 | 192800 | 1568265635 | 3580 | 3580 | 3580 | 3580 | 0 |
| 12 | 20241128 | 192700 | 1568265635 | 3580 | 3580 | 3580 | 3580 | 0 |
| 13 | 20241128 | 192600 | 1568265635 | 3580 | 3580 | 3580 | 3580 | 0 |
| 14 | 20241128 | 192500 | 1568265635 | 3580 | 3580 | 3580 | 3580 | 0 |
| 15 | 20241128 | 192400 | 1568265635 | 3580 | 3580 | 3580 | 3580 | 0 |
| 16 | 20241128 | 192300 | 1568265635 | 3580 | 3580 | 3580 | 3580 | 0 |
| 17 | 20241128 | 192200 | 1568265635 | 3580 | 3580 | 3580 | 3580 | 0 |
| 18 | 20241128 | 192100 | 1568265635 | 3580 | 3580 | 3580 | 3580 | 0 |
| 19 | 20241128 | 192000 | 1568265635 | 3580 | 3580 | 3580 | 3580 | 0 |
| 20 | 20241128 | 191900 | 1568265635 | 3580 | 3580 | 3580 | 3580 | 0 |
| 21 | 20241128 | 191800 | 1568265635 | 3580 | 3580 | 3580 | 3580 | 0 |
| 22 | 20241128 | 191700 | 1568265635 | 3580 | 3580 | 3580 | 3580 | 0 |
| 23 | 20241128 | 191600 | 1568265635 | 3580 | 3580 | 3580 | 3580 | 0 |
| 24 | 20241128 | 191500 | 1568265635 | 3580 | 3580 | 3580 | 3580 | 0 |
| 25 | 20241128 | 191400 | 1568265635 | 3580 | 3580 | 3580 | 3580 | 0 |
| 26 | 20241128 | 191300 | 1568265635 | 3580 | 3580 | 3580 | 3580 | 0 |
| 27 | 20241128 | 191200 | 1568265635 | 3580 | 3580 | 3580 | 3580 | 0 |
| 28 | 20241128 | 191100 | 1568265635 | 3580 | 3580 | 3580 | 3580 | 0 |
| 29 | 20241128 | 191000 | 1568265635 | 3580 | 3580 | 3580 | 3580 | 0 |
| 30 | 20241128 | 190900 | 1568265635 | 3580 | 3580 | 3580 | 3580 | 0 |
| 31 | 20241128 | 190800 | 1568265635 | 3580 | 3580 | 3580 | 3580 | 0 |
| 32 | 20241128 | 190700 | 1568265635 | 3580 | 3580 | 3580 | 3580 | 9719 |
| 33 | 20241128 | 190600 | 1568265635 | 3580 | 3580 | 3580 | 3580 | 0 |
| 34 | 20241128 | 190500 | 1568265635 | 3580 | 3580 | 3580 | 3580 | 0 |
| 35 | 20241128 | 190400 | 1568265635 | 3580 | 3580 | 3580 | 3580 | 0 |
| 36 | 20241128 | 190300 | 1568265635 | 3580 | 3580 | 3580 | 3580 | 0 |
| 37 | 20241128 | 190200 | 1568265635 | 3580 | 3580 | 3580 | 3580 | 0 |
| 38 | 20241128 | 190100 | 1568265635 | 3580 | 3580 | 3580 | 3580 | 0 |
| 39 | 20241128 | 190000 | 1568265635 | 3580 | 3580 | 3580 | 3580 | 0 |
| 40 | 20241128 | 185900 | 1568265635 | 3580 | 3580 | 3580 | 3580 | 0 |
| 41 | 20241128 | 185800 | 1568265635 | 3580 | 3580 | 3580 | 3580 | 0 |
| 42 | 20241128 | 185700 | 1568265635 | 3580 | 3580 | 3580 | 3580 | 0 |
| 43 | 20241128 | 185600 | 1568265635 | 3580 | 3580 | 3580 | 3580 | 0 |
| 44 | 20241128 | 185500 | 1568265635 | 3580 | 3580 | 3580 | 3580 | 0 |
| 45 | 20241128 | 185400 | 1568265635 | 3580 | 3580 | 3580 | 3580 | 0 |
| 46 | 20241128 | 185300 | 1568265635 | 3580 | 3580 | 3580 | 3580 | 0 |
| 47 | 20241128 | 185200 | 1568265635 | 3580 | 3580 | 3580 | 3580 | 0 |
| 48 | 20241128 | 185100 | 1568265635 | 3580 | 3580 | 3580 | 3580 | 0 |
| 49 | 20241128 | 185000 | 1568265635 | 3580 | 3580 | 3580 | 3580 | 0 |
| 50 | 20241128 | 184900 | 1568265635 | 3580 | 3580 | 3580 | 3580 | 0 |
| 51 | 20241128 | 184800 | 1568265635 | 3580 | 3580 | 3580 | 3580 | 0 |
| 52 | 20241128 | 184700 | 1568265635 | 3580 | 3580 | 3580 | 3580 | 0 |
| 53 | 20241128 | 184600 | 1568265635 | 3580 | 3580 | 3580 | 3580 | 0 |
| 54 | 20241128 | 184500 | 1568265635 | 3580 | 3580 | 3580 | 3580 | 0 |
| 55 | 20241128 | 184400 | 1568265635 | 3580 | 3580 | 3580 | 3580 | 0 |
| 56 | 20241128 | 184300 | 1568265635 | 3580 | 3580 | 3580 | 3580 | 0 |
| 57 | 20241128 | 184200 | 1568265635 | 3580 | 3580 | 3580 | 3580 | 0 |
| 58 | 20241128 | 184100 | 1568265635 | 3580 | 3580 | 3580 | 3580 | 0 |
| 59 | 20241128 | 184000 | 1568265635 | 3580 | 3580 | 3580 | 3580 | 0 |
| 60 | 20241128 | 183900 | 1568265635 | 3580 | 3580 | 3580 | 3580 | 0 |
| 61 | 20241128 | 183800 | 1568265635 | 3580 | 3580 | 3580 | 3580 | 0 |
| 62 | 20241128 | 183700 | 1568265635 | 3580 | 3580 | 3580 | 3580 | 9719 |
| 63 | 20241128 | 183600 | 1568265635 | 3580 | 3580 | 3580 | 3580 | 0 |
| 64 | 20241128 | 183500 | 1568265635 | 3580 | 3580 | 3580 | 3580 | 0 |
| 65 | 20241128 | 183400 | 1568265635 | 3580 | 3580 | 3580 | 3580 | 0 |
| 66 | 20241128 | 183300 | 1568265635 | 3580 | 3580 | 3580 | 3580 | 0 |
| 67 | 20241128 | 183200 | 1568265635 | 3580 | 3580 | 3580 | 3580 | 0 |
| 68 | 20241128 | 183100 | 1568265635 | 3580 | 3580 | 3580 | 3580 | 0 |
| 69 | 20241128 | 183000 | 1568265635 | 3580 | 3580 | 3580 | 3580 | 0 |
| 70 | 20241128 | 182900 | 1568265635 | 3580 | 3580 | 3580 | 3580 | 0 |
| 71 | 20241128 | 182800 | 1568265635 | 3580 | 3580 | 3580 | 3580 | 0 |
| 72 | 20241128 | 182700 | 1568265635 | 3580 | 3580 | 3580 | 3580 | 0 |
| 73 | 20241128 | 182600 | 1568265635 | 3580 | 3580 | 3580 | 3580 | 0 |
| 74 | 20241128 | 182500 | 1568265635 | 3580 | 3580 | 3580 | 3580 | 0 |
| 75 | 20241128 | 182400 | 1568265635 | 3580 | 3580 | 3580 | 3580 | 0 |
| 76 | 20241128 | 182300 | 1568265635 | 3580 | 3580 | 3580 | 3580 | 0 |
| 77 | 20241128 | 182200 | 1568265635 | 3580 | 3580 | 3580 | 3580 | 0 |
| 78 | 20241128 | 182100 | 1568265635 | 3580 | 3580 | 3580 | 3580 | 0 |
| 79 | 20241128 | 182000 | 1568265635 | 3580 | 3580 | 3580 | 3580 | 0 |
| 80 | 20241128 | 181900 | 1568265635 | 3580 | 3580 | 3580 | 3580 | 0 |
| 81 | 20241128 | 181800 | 1568265635 | 3580 | 3580 | 3580 | 3580 | 0 |
| 82 | 20241128 | 181700 | 1568265635 | 3580 | 3580 | 3580 | 3580 | 0 |
| 83 | 20241128 | 181600 | 1568265635 | 3580 | 3580 | 3580 | 3580 | 0 |
| 84 | 20241128 | 181500 | 1568265635 | 3580 | 3580 | 3580 | 3580 | 0 |
| 85 | 20241128 | 181400 | 1568265635 | 3580 | 3580 | 3580 | 3580 | 0 |
| 86 | 20241128 | 181300 | 1568265635 | 3580 | 3580 | 3580 | 3580 | 0 |
| 87 | 20241128 | 181200 | 1568265635 | 3580 | 3580 | 3580 | 3580 | 0 |
| 88 | 20241128 | 181100 | 1568265635 | 3580 | 3580 | 3580 | 3580 | 0 |
| 89 | 20241128 | 181000 | 1568265635 | 3580 | 3580 | 3580 | 3580 | 0 |
| 90 | 20241128 | 180900 | 1568265635 | 3580 | 3580 | 3580 | 3580 | 0 |
| 91 | 20241128 | 180800 | 1568265635 | 3580 | 3580 | 3580 | 3580 | 0 |
| 92 | 20241128 | 180700 | 1568265635 | 3580 | 3580 | 3580 | 3580 | 9719 |
| 93 | 20241128 | 180600 | 1568265635 | 3580 | 3580 | 3580 | 3580 | 0 |
| 94 | 20241128 | 180500 | 1568265635 | 3580 | 3580 | 3580 | 3580 | 0 |
| 95 | 20241128 | 180400 | 1568265635 | 3580 | 3580 | 3580 | 3580 | 0 |
| 96 | 20241128 | 180300 | 1568265635 | 3580 | 3580 | 3580 | 3580 | 0 |
| 97 | 20241128 | 180200 | 1568265635 | 3580 | 3580 | 3580 | 3580 | 0 |
| 98 | 20241128 | 180100 | 1568265635 | 3580 | 3580 | 3580 | 3580 | 0 |
| 99 | 20241128 | 180000 | 1568265635 | 3580 | 3580 | 3580 | 3580 | 0 |
| 100 | 20241128 | 175900 | 1568265635 | 3580 | 3580 | 3580 | 3580 | 0 |
| 101 | 20241128 | 175800 | 1568265635 | 3580 | 3580 | 3580 | 3580 | 0 |
| 102 | 20241128 | 175700 | 1568265635 | 3580 | 3580 | 3580 | 3580 | 0 |
| 103 | 20241128 | 175600 | 1568265635 | 3580 | 3580 | 3580 | 3580 | 0 |
| 104 | 20241128 | 175500 | 1568265635 | 3580 | 3580 | 3580 | 3580 | 0 |
| 105 | 20241128 | 175400 | 1568265635 | 3580 | 3580 | 3580 | 3580 | 0 |
| 106 | 20241128 | 175300 | 1568265635 | 3580 | 3580 | 3580 | 3580 | 0 |
| 107 | 20241128 | 175200 | 1568265635 | 3580 | 3580 | 3580 | 3580 | 0 |
| 108 | 20241128 | 175100 | 1568265635 | 3580 | 3580 | 3580 | 3580 | 0 |
| 109 | 20241128 | 175000 | 1568265635 | 3580 | 3580 | 3580 | 3580 | 0 |
| 110 | 20241128 | 174900 | 1568265635 | 3580 | 3580 | 3580 | 3580 | 0 |
| 111 | 20241128 | 174800 | 1568265635 | 3580 | 3580 | 3580 | 3580 | 0 |
| 112 | 20241128 | 174700 | 1568265635 | 3580 | 3580 | 3580 | 3580 | 0 |
| 113 | 20241128 | 174600 | 1568265635 | 3580 | 3580 | 3580 | 3580 | 0 |
| 114 | 20241128 | 174500 | 1568265635 | 3580 | 3580 | 3580 | 3580 | 0 |
| 115 | 20241128 | 174400 | 1568265635 | 3580 | 3580 | 3580 | 3580 | 0 |
| 116 | 20241128 | 174300 | 1568265635 | 3580 | 3580 | 3580 | 3580 | 0 |
| 117 | 20241128 | 174200 | 1568265635 | 3580 | 3580 | 3580 | 3580 | 0 |
| 118 | 20241128 | 174100 | 1568265635 | 3580 | 3580 | 3580 | 3580 | 0 |
| 119 | 20241128 | 174000 | 1568265635 | 3580 | 3580 | 3580 | 3580 | 0 |
| 120 | 20241128 | 173900 | 1568265635 | 3580 | 3580 | 3580 | 3580 | 0 |
| 121 | 20241128 | 173800 | 1568265635 | 3580 | 3580 | 3580 | 3580 | 0 |
| 122 | 20241128 | 173700 | 1568265635 | 3580 | 3580 | 3580 | 3580 | 9719 |
| 123 | 20241128 | 173600 | 1568265635 | 3580 | 3580 | 3580 | 3580 | 0 |
| 124 | 20241128 | 173500 | 1568265635 | 3580 | 3580 | 3580 | 3580 | 0 |
| 125 | 20241128 | 173400 | 1568265635 | 3580 | 3580 | 3580 | 3580 | 0 |
| 126 | 20241128 | 173300 | 1568265635 | 3580 | 3580 | 3580 | 3580 | 0 |
| 127 | 20241128 | 173200 | 1568265635 | 3580 | 3580 | 3580 | 3580 | 0 |
| 128 | 20241128 | 173100 | 1568265635 | 3580 | 3580 | 3580 | 3580 | 0 |
| 129 | 20241128 | 173000 | 1568265635 | 3580 | 3580 | 3580 | 3580 | 0 |
| 130 | 20241128 | 172900 | 1568265635 | 3580 | 3580 | 3580 | 3580 | 0 |
| 131 | 20241128 | 172800 | 1568265635 | 3580 | 3580 | 3580 | 3580 | 0 |
| 132 | 20241128 | 172700 | 1568265635 | 3580 | 3580 | 3580 | 3580 | 0 |
| 133 | 20241128 | 172600 | 1568265635 | 3580 | 3580 | 3580 | 3580 | 0 |
| 134 | 20241128 | 172500 | 1568265635 | 3580 | 3580 | 3580 | 3580 | 0 |
| 135 | 20241128 | 172400 | 1568265635 | 3580 | 3580 | 3580 | 3580 | 0 |
| 136 | 20241128 | 172300 | 1568265635 | 3580 | 3580 | 3580 | 3580 | 0 |
| 137 | 20241128 | 172200 | 1568265635 | 3580 | 3580 | 3580 | 3580 | 0 |
| 138 | 20241128 | 172100 | 1568265635 | 3580 | 3580 | 3580 | 3580 | 0 |
| 139 | 20241128 | 172000 | 1568265635 | 3580 | 3580 | 3580 | 3580 | 0 |
| 140 | 20241128 | 171900 | 1568265635 | 3580 | 3580 | 3580 | 3580 | 0 |
| 141 | 20241128 | 171800 | 1568265635 | 3580 | 3580 | 3580 | 3580 | 0 |
| 142 | 20241128 | 171700 | 1568265635 | 3580 | 3580 | 3580 | 3580 | 0 |
| 143 | 20241128 | 171600 | 1568265635 | 3580 | 3580 | 3580 | 3580 | 0 |
| 144 | 20241128 | 171500 | 1568265635 | 3580 | 3580 | 3580 | 3580 | 0 |
| 145 | 20241128 | 171400 | 1568265635 | 3580 | 3580 | 3580 | 3580 | 0 |
| 146 | 20241128 | 171300 | 1568265635 | 3580 | 3580 | 3580 | 3580 | 0 |
| 147 | 20241128 | 171200 | 1568265635 | 3580 | 3580 | 3580 | 3580 | 0 |
| 148 | 20241128 | 171100 | 1568265635 | 3580 | 3580 | 3580 | 3580 | 0 |
| 149 | 20241128 | 171000 | 1568265635 | 3580 | 3580 | 3580 | 3580 | 0 |
| 150 | 20241128 | 170900 | 1568265635 | 3580 | 3580 | 3580 | 3580 | 0 |
| 151 | 20241128 | 170800 | 1568265635 | 3580 | 3580 | 3580 | 3580 | 0 |
| 152 | 20241128 | 170700 | 1568265635 | 3580 | 3580 | 3580 | 3580 | 9719 |
| 153 | 20241128 | 170600 | 1568265635 | 3580 | 3580 | 3580 | 3580 | 0 |
| 154 | 20241128 | 170500 | 1568265635 | 3580 | 3580 | 3580 | 3580 | 0 |
| 155 | 20241128 | 170400 | 1568265635 | 3580 | 3580 | 3580 | 3580 | 0 |
| 156 | 20241128 | 170300 | 1568265635 | 3580 | 3580 | 3580 | 3580 | 0 |
| 157 | 20241128 | 170200 | 1568265635 | 3580 | 3580 | 3580 | 3580 | 0 |
| 158 | 20241128 | 170100 | 1568265635 | 3580 | 3580 | 3580 | 3580 | 0 |
| 159 | 20241128 | 170000 | 1568265635 | 3580 | 3580 | 3580 | 3580 | 0 |
| 160 | 20241128 | 165900 | 1568265635 | 3580 | 3580 | 3580 | 3580 | 0 |
| 161 | 20241128 | 165800 | 1568265635 | 3580 | 3580 | 3580 | 3580 | 0 |
| 162 | 20241128 | 165700 | 1568265635 | 3580 | 3580 | 3580 | 3580 | 0 |
| 163 | 20241128 | 165600 | 1568265635 | 3580 | 3580 | 3580 | 3580 | 0 |
| 164 | 20241128 | 165500 | 1568265635 | 3580 | 3580 | 3580 | 3580 | 0 |
| 165 | 20241128 | 165400 | 1568265635 | 3580 | 3580 | 3580 | 3580 | 0 |
| 166 | 20241128 | 165300 | 1568265635 | 3580 | 3580 | 3580 | 3580 | 0 |
| 167 | 20241128 | 165200 | 1568265635 | 3580 | 3580 | 3580 | 3580 | 0 |
| 168 | 20241128 | 165100 | 1568265635 | 3580 | 3580 | 3580 | 3580 | 0 |
| 169 | 20241128 | 165000 | 1568265635 | 3580 | 3580 | 3580 | 3580 | 0 |
| 170 | 20241128 | 164900 | 1568265635 | 3580 | 3580 | 3580 | 3580 | 0 |
| 171 | 20241128 | 164800 | 1568265635 | 3580 | 3580 | 3580 | 3580 | 0 |
| 172 | 20241128 | 164700 | 1568265635 | 3580 | 3580 | 3580 | 3580 | 0 |
| 173 | 20241128 | 164600 | 1568265635 | 3580 | 3580 | 3580 | 3580 | 0 |
| 174 | 20241128 | 164500 | 1568265635 | 3580 | 3580 | 3580 | 3580 | 0 |
| 175 | 20241128 | 164400 | 1568265635 | 3580 | 3580 | 3580 | 3580 | 0 |
| 176 | 20241128 | 164300 | 1568265635 | 3580 | 3580 | 3580 | 3580 | 0 |
| 177 | 20241128 | 164200 | 1568265635 | 3580 | 3580 | 3580 | 3580 | 0 |
| 178 | 20241128 | 164100 | 1568265635 | 3580 | 3580 | 3580 | 3580 | 0 |
| 179 | 20241128 | 164000 | 1568265635 | 3580 | 3580 | 3580 | 3580 | 0 |
| 180 | 20241128 | 163900 | 1568265635 | 3580 | 3580 | 3580 | 3580 | 0 |
| 181 | 20241128 | 163800 | 1568265635 | 3580 | 3580 | 3580 | 3580 | 0 |
| 182 | 20241128 | 163700 | 1568265635 | 3580 | 3580 | 3580 | 3580 | 9719 |
| 183 | 20241128 | 163600 | 1568265635 | 3580 | 3580 | 3580 | 3580 | 0 |
| 184 | 20241128 | 163500 | 1568265635 | 3580 | 3580 | 3580 | 3580 | 0 |
| 185 | 20241128 | 163400 | 1568265635 | 3580 | 3580 | 3580 | 3580 | 0 |
| 186 | 20241128 | 163300 | 1568265635 | 3580 | 3580 | 3580 | 3580 | 0 |
| 187 | 20241128 | 163200 | 1568265635 | 3580 | 3580 | 3580 | 3580 | 0 |
| 188 | 20241128 | 163100 | 1568265635 | 3580 | 3580 | 3580 | 3580 | 0 |
| 189 | 20241128 | 163000 | 1568265635 | 3580 | 3580 | 3580 | 3580 | 0 |
| 190 | 20241128 | 162900 | 1568265635 | 3580 | 3580 | 3580 | 3580 | 0 |
| 191 | 20241128 | 162800 | 1568265635 | 3580 | 3580 | 3580 | 3580 | 0 |
| 192 | 20241128 | 162700 | 1568265635 | 3580 | 3580 | 3580 | 3580 | 0 |
| 193 | 20241128 | 162600 | 1568265635 | 3580 | 3580 | 3580 | 3580 | 0 |
| 194 | 20241128 | 162500 | 1568265635 | 3580 | 3580 | 3580 | 3580 | 0 |
| 195 | 20241128 | 162400 | 1568265635 | 3580 | 3580 | 3580 | 3580 | 0 |
| 196 | 20241128 | 162300 | 1568265635 | 3580 | 3580 | 3580 | 3580 | 0 |
| 197 | 20241128 | 162200 | 1568265635 | 3580 | 3580 | 3580 | 3580 | 0 |
| 198 | 20241128 | 162100 | 1568265635 | 3580 | 3580 | 3580 | 3580 | 0 |
| 199 | 20241128 | 162000 | 1568265635 | 3580 | 3580 | 3580 | 3580 | 0 |
| 200 | 20241128 | 161900 | 1568265635 | 3580 | 3580 | 3580 | 3580 | 0 |
| 201 | 20241128 | 161800 | 1568265635 | 3580 | 3580 | 3580 | 3580 | 0 |
| 202 | 20241128 | 161700 | 1568265635 | 3580 | 3580 | 3580 | 3580 | 0 |
| 203 | 20241128 | 161600 | 1568265635 | 3580 | 3580 | 3580 | 3580 | 0 |
| 204 | 20241128 | 161500 | 1568265635 | 3580 | 3580 | 3580 | 3580 | 0 |
| 205 | 20241128 | 161400 | 1568265635 | 3580 | 3580 | 3580 | 3580 | 0 |
| 206 | 20241128 | 161300 | 1568265635 | 3580 | 3580 | 3580 | 3580 | 0 |
| 207 | 20241128 | 161200 | 1568265635 | 3580 | 3580 | 3580 | 3580 | 0 |
| 208 | 20241128 | 161100 | 1568265635 | 3580 | 3580 | 3580 | 3580 | 0 |
| 209 | 20241128 | 161000 | 1568265635 | 3580 | 3580 | 3580 | 3580 | 0 |
| 210 | 20241128 | 160900 | 1568265635 | 3580 | 3580 | 3580 | 3580 | 0 |
| 211 | 20241128 | 160800 | 1568265635 | 3580 | 3580 | 3580 | 3580 | 0 |
| 212 | 20241128 | 160700 | 1568265635 | 3580 | 3580 | 3580 | 3580 | 9719 |
| 213 | 20241128 | 160600 | 1568265635 | 3580 | 3580 | 3580 | 3580 | 0 |
| 214 | 20241128 | 160500 | 1568265635 | 3580 | 3580 | 3580 | 3580 | 0 |
| 215 | 20241128 | 160400 | 1568265635 | 3580 | 3580 | 3580 | 3580 | 0 |
| 216 | 20241128 | 160300 | 1568265635 | 3580 | 3580 | 3580 | 3580 | 0 |
| 217 | 20241128 | 160200 | 1568265635 | 3580 | 3580 | 3580 | 3580 | 0 |
| 218 | 20241128 | 160100 | 1568265635 | 3580 | 3580 | 3580 | 3580 | 0 |
| 219 | 20241128 | 160000 | 1568265635 | 3580 | 3580 | 3580 | 3580 | 0 |
| 220 | 20241128 | 155900 | 1568265635 | 3580 | 3580 | 3580 | 3580 | 0 |
| 221 | 20241128 | 155800 | 1568265635 | 3580 | 3580 | 3580 | 3580 | 0 |
| 222 | 20241128 | 155700 | 1568265635 | 3580 | 3580 | 3580 | 3580 | 0 |
| 223 | 20241128 | 155600 | 1568265635 | 3580 | 3580 | 3580 | 3580 | 0 |
| 224 | 20241128 | 155500 | 1568265635 | 3580 | 3580 | 3580 | 3580 | 0 |
| 225 | 20241128 | 155400 | 1568265635 | 3580 | 3580 | 3580 | 3580 | 0 |
| 226 | 20241128 | 155300 | 1568265635 | 3580 | 3580 | 3580 | 3580 | 0 |
| 227 | 20241128 | 155200 | 1568265635 | 3580 | 3580 | 3580 | 3580 | 0 |
| 228 | 20241128 | 155100 | 1568265635 | 3580 | 3580 | 3580 | 3580 | 0 |
| 229 | 20241128 | 155000 | 1568265635 | 3580 | 3580 | 3580 | 3580 | 0 |
| 230 | 20241128 | 154900 | 1568265635 | 3580 | 3580 | 3580 | 3580 | 0 |
| 231 | 20241128 | 154800 | 1568265635 | 3580 | 3580 | 3580 | 3580 | 0 |
| 232 | 20241128 | 154700 | 1568265635 | 3580 | 3580 | 3580 | 3580 | 0 |
| 233 | 20241128 | 154600 | 1568265635 | 3580 | 3580 | 3580 | 3580 | 0 |
| 234 | 20241128 | 154500 | 1568265635 | 3580 | 3580 | 3580 | 3580 | 0 |
| 235 | 20241128 | 154400 | 1568265635 | 3580 | 3580 | 3580 | 3580 | 0 |
| 236 | 20241128 | 154300 | 1568265635 | 3580 | 3580 | 3580 | 3580 | 0 |
| 237 | 20241128 | 154200 | 1568265635 | 3580 | 3580 | 3580 | 3580 | 0 |
| 238 | 20241128 | 154100 | 1568265635 | 3580 | 3580 | 3580 | 3580 | 0 |
| 239 | 20241128 | 154000 | 1568265635 | 3580 | 3580 | 3580 | 3580 | 0 |
| 240 | 20241128 | 153900 | 1568265635 | 3580 | 3580 | 3580 | 3580 | 0 |
| 241 | 20241128 | 153800 | 1568265635 | 3580 | 3580 | 3580 | 3580 | 0 |
| 242 | 20241128 | 153700 | 1568265635 | 3580 | 3580 | 3580 | 3580 | 9719 |
| 243 | 20241128 | 153600 | 1568265635 | 3580 | 3580 | 3580 | 3580 | 0 |
| 244 | 20241128 | 153500 | 1568265635 | 3580 | 3580 | 3580 | 3580 | 0 |
| 245 | 20241128 | 153400 | 1568265635 | 3580 | 3580 | 3580 | 3580 | 0 |
| 246 | 20241128 | 153300 | 1568265635 | 3580 | 3580 | 3580 | 3580 | 0 |
| 247 | 20241128 | 153200 | 1568265635 | 3580 | 3580 | 3580 | 3580 | 0 |
| 248 | 20241128 | 153100 | 1568265635 | 3580 | 3580 | 3580 | 3580 | 0 |
| 249 | 20241128 | 153000 | 1568265635 | 3580 | 3580 | 3580 | 3580 | 9719 |
| 250 | 20241128 | 152900 | 1533471615 | 3580 | 3580 | 3580 | 3580 | 0 |
| 251 | 20241128 | 152800 | 1533471615 | 3580 | 3580 | 3580 | 3580 | 0 |
| 252 | 20241128 | 152700 | 1533471615 | 3580 | 3580 | 3580 | 3580 | 0 |
| 253 | 20241128 | 152600 | 1533471615 | 3580 | 3580 | 3580 | 3580 | 0 |
| 254 | 20241128 | 152500 | 1533471615 | 3580 | 3580 | 3580 | 3580 | 0 |
| 255 | 20241128 | 152400 | 1533471615 | 3580 | 3580 | 3580 | 3580 | 0 |
| 256 | 20241128 | 152300 | 1533471615 | 3580 | 3580 | 3580 | 3580 | 0 |
| 257 | 20241128 | 152200 | 1533471615 | 3580 | 3580 | 3580 | 3580 | 0 |
| 258 | 20241128 | 152100 | 1533471615 | 3580 | 3580 | 3580 | 3580 | 0 |
| 259 | 20241128 | 152000 | 1533471615 | 3580 | 3580 | 3580 | 3580 | 0 |
| 260 | 20241128 | 151900 | 1533471615 | 3580 | 3575 | 3585 | 3575 | 3264 |
| 261 | 20241128 | 151800 | 1521779665 | 3575 | 3565 | 3575 | 3560 | 9356 |
| 262 | 20241128 | 151700 | 1488440665 | 3560 | 3570 | 3570 | 3560 | 3474 |
| 263 | 20241128 | 151600 | 1476070735 | 3560 | 3565 | 3565 | 3560 | 2059 |
| 264 | 20241128 | 151500 | 1468737840 | 3560 | 3565 | 3565 | 3560 | 8671 |
| 265 | 20241128 | 151400 | 1437840965 | 3565 | 3570 | 3570 | 3565 | 486 |
| 266 | 20241128 | 151300 | 1436107945 | 3570 | 3565 | 3570 | 3565 | 1355 |
| 267 | 20241128 | 151200 | 1431277355 | 3570 | 3570 | 3570 | 3570 | 645 |
| 268 | 20241128 | 151100 | 1428974705 | 3570 | 3570 | 3570 | 3570 | 2994 |
| 269 | 20241128 | 151000 | 1418286125 | 3580 | 3580 | 3580 | 3570 | 265 |
| 270 | 20241128 | 150900 | 1417340050 | 3570 | 3580 | 3580 | 3570 | 1630 |
| 271 | 20241128 | 150800 | 1411511720 | 3570 | 3570 | 3575 | 3570 | 3487 |
| 272 | 20241128 | 150700 | 1399058130 | 3570 | 3580 | 3580 | 3570 | 3692 |
| 273 | 20241128 | 150600 | 1385877400 | 3580 | 3580 | 3580 | 3580 | 24 |
| 274 | 20241128 | 150500 | 1385791480 | 3580 | 3575 | 3580 | 3570 | 127 |
| 275 | 20241128 | 150400 | 1385337050 | 3570 | 3580 | 3580 | 3570 | 332 |
| 276 | 20241128 | 150300 | 1384151730 | 3570 | 3570 | 3580 | 3570 | 1583 |
| 277 | 20241128 | 150200 | 1378500410 | 3580 | 3575 | 3580 | 3570 | 2096 |
| 278 | 20241128 | 150100 | 1371017150 | 3575 | 3575 | 3580 | 3575 | 1899 |
| 279 | 20241128 | 150000 | 1364222620 | 3575 | 3570 | 3575 | 3570 | 2046 |
| 280 | 20241128 | 145900 | 1356909070 | 3570 | 3570 | 3575 | 3570 | 178 |
| 281 | 20241128 | 145800 | 1356273605 | 3570 | 3570 | 3570 | 3570 | 953 |
| 282 | 20241128 | 145700 | 1352871395 | 3565 | 3565 | 3565 | 3565 | 304 |
| 283 | 20241128 | 145600 | 1351787635 | 3565 | 3570 | 3570 | 3565 | 580 |
| 284 | 20241128 | 145500 | 1349718035 | 3565 | 3570 | 3570 | 3565 | 1043 |
| 285 | 20241128 | 145400 | 1345998540 | 3570 | 3570 | 3570 | 3570 | 11 |
| 286 | 20241128 | 145300 | 1345959270 | 3565 | 3565 | 3565 | 3560 | 320 |
| 287 | 20241128 | 145200 | 1344818630 | 3565 | 3570 | 3570 | 3565 | 523 |
| 288 | 20241128 | 145100 | 1342953335 | 3570 | 3570 | 3570 | 3565 | 2504 |
| 289 | 20241128 | 145000 | 1334026055 | 3570 | 3565 | 3570 | 3560 | 11384 |
| 290 | 20241128 | 144900 | 1293485645 | 3565 | 3565 | 3565 | 3565 | 8 |
| 291 | 20241128 | 144800 | 1293457125 | 3560 | 3565 | 3565 | 3560 | 3913 |
| 292 | 20241128 | 144700 | 1279512070 | 3565 | 3570 | 3570 | 3565 | 2002 |
| 293 | 20241128 | 144600 | 1272372865 | 3570 | 3570 | 3570 | 3570 | 650 |
| 294 | 20241128 | 144500 | 1270052365 | 3570 | 3565 | 3570 | 3565 | 2586 |
| 295 | 20241128 | 144400 | 1260830465 | 3565 | 3565 | 3570 | 3565 | 398 |
| 296 | 20241128 | 144300 | 1259411555 | 3570 | 3570 | 3570 | 3565 | 474 |
| 297 | 20241128 | 144200 | 1257719875 | 3570 | 3565 | 3570 | 3565 | 794 |
| 298 | 20241128 | 144100 | 1254887410 | 3570 | 3570 | 3570 | 3570 | 330 |
| 299 | 20241128 | 144000 | 1253709310 | 3570 | 3570 | 3570 | 3565 | 522 |
| 300 | 20241128 | 143900 | 1251847270 | 3570 | 3570 | 3570 | 3570 | 169 |
| 301 | 20241128 | 143800 | 1251243940 | 3570 | 3570 | 3570 | 3565 | 729 |
| 302 | 20241128 | 143700 | 1248642980 | 3570 | 3570 | 3570 | 3570 | 3943 |
| 303 | 20241128 | 143600 | 1234566470 | 3570 | 3570 | 3570 | 3570 | 122 |
| 304 | 20241128 | 143500 | 1234130930 | 3570 | 3575 | 3575 | 3570 | 2066 |
| 305 | 20241128 | 143400 | 1226755285 | 3575 | 3575 | 3575 | 3575 | 351 |
| 306 | 20241128 | 143300 | 1225500460 | 3575 | 3575 | 3575 | 3575 | 2 |
| 307 | 20241128 | 143200 | 1225493310 | 3580 | 3570 | 3580 | 3570 | 101 |
| 308 | 20241128 | 143100 | 1225132730 | 3570 | 3580 | 3580 | 3570 | 175 |
| 309 | 20241128 | 143000 | 1224507600 | 3580 | 3580 | 3580 | 3580 | 22 |
| 310 | 20241128 | 142900 | 1224428840 | 3570 | 3575 | 3580 | 3565 | 4435 |
| 311 | 20241128 | 142800 | 1208601860 | 3580 | 3575 | 3580 | 3575 | 63 |
| 312 | 20241128 | 142700 | 1208376470 | 3570 | 3575 | 3580 | 3570 | 8845 |
| 313 | 20241128 | 142600 | 1176794510 | 3575 | 3575 | 3575 | 3575 | 0 |
| 314 | 20241128 | 142500 | 1176794510 | 3575 | 3575 | 3575 | 3575 | 0 |
| 315 | 20241128 | 142400 | 1176794510 | 3575 | 3575 | 3575 | 3575 | 773 |
| 316 | 20241128 | 142300 | 1174031035 | 3580 | 3580 | 3580 | 3575 | 41 |
| 317 | 20241128 | 142200 | 1173884260 | 3580 | 3580 | 3580 | 3580 | 142 |
| 318 | 20241128 | 142100 | 1173375900 | 3580 | 3580 | 3580 | 3580 | 200 |
| 319 | 20241128 | 142000 | 1172659900 | 3580 | 3575 | 3580 | 3575 | 1829 |
| 320 | 20241128 | 141900 | 1166121220 | 3575 | 3580 | 3580 | 3575 | 588 |
| 321 | 20241128 | 141800 | 1164018680 | 3580 | 3580 | 3580 | 3580 | 6 |
| 322 | 20241128 | 141700 | 1163997200 | 3580 | 3580 | 3580 | 3580 | 11 |
| 323 | 20241128 | 141600 | 1163957820 | 3575 | 3575 | 3575 | 3575 | 200 |
| 324 | 20241128 | 141500 | 1163242820 | 3575 | 3575 | 3580 | 3575 | 1113 |
| 325 | 20241128 | 141400 | 1159263840 | 3575 | 3575 | 3575 | 3575 | 546 |
| 326 | 20241128 | 141300 | 1157311890 | 3575 | 3575 | 3575 | 3575 | 1569 |
| 327 | 20241128 | 141200 | 1151702715 | 3575 | 3575 | 3575 | 3575 | 3 |
| 328 | 20241128 | 141100 | 1151691990 | 3575 | 3580 | 3580 | 3575 | 53 |
| 329 | 20241128 | 141000 | 1151502500 | 3580 | 3580 | 3580 | 3580 | 116 |
| 330 | 20241128 | 140900 | 1151087220 | 3580 | 3575 | 3580 | 3575 | 469 |
| 331 | 20241128 | 140800 | 1149409945 | 3580 | 3580 | 3580 | 3580 | 647 |
| 332 | 20241128 | 140700 | 1147093685 | 3575 | 3580 | 3580 | 3575 | 34 |
| 333 | 20241128 | 140600 | 1146972115 | 3580 | 3580 | 3585 | 3575 | 2924 |
| 334 | 20241128 | 140500 | 1136517310 | 3580 | 3580 | 3580 | 3575 | 739 |
| 335 | 20241128 | 140400 | 1133871900 | 3580 | 3580 | 3585 | 3580 | 341 |
| 336 | 20241128 | 140300 | 1132651105 | 3585 | 3585 | 3585 | 3585 | 59 |
| 337 | 20241128 | 140200 | 1132439590 | 3585 | 3585 | 3585 | 3585 | 10 |
| 338 | 20241128 | 140100 | 1132403740 | 3585 | 3585 | 3585 | 3585 | 51 |
| 339 | 20241128 | 140000 | 1132220905 | 3580 | 3580 | 3580 | 3580 | 2000 |
| 340 | 20241128 | 135900 | 1125060905 | 3575 | 3580 | 3580 | 3575 | 175 |
| 341 | 20241128 | 135800 | 1124434905 | 3580 | 3580 | 3580 | 3580 | 825 |
| 342 | 20241128 | 135700 | 1121481405 | 3580 | 3585 | 3585 | 3580 | 251 |
| 343 | 20241128 | 135600 | 1120581880 | 3585 | 3585 | 3585 | 3585 | 0 |
| 344 | 20241128 | 135500 | 1120581880 | 3585 | 3585 | 3585 | 3585 | 193 |
| 345 | 20241128 | 135400 | 1119889975 | 3585 | 3580 | 3585 | 3580 | 88 |
| 346 | 20241128 | 135300 | 1119574785 | 3580 | 3580 | 3580 | 3580 | 0 |
| 347 | 20241128 | 135200 | 1119574785 | 3580 | 3580 | 3580 | 3580 | 3245 |
| 348 | 20241128 | 135100 | 1107957685 | 3580 | 3580 | 3580 | 3580 | 1432 |
| 349 | 20241128 | 135000 | 1102831125 | 3585 | 3585 | 3585 | 3585 | 166 |
| 350 | 20241128 | 134900 | 1102236015 | 3585 | 3585 | 3585 | 3585 | 461 |
| 351 | 20241128 | 134800 | 1100583330 | 3585 | 3585 | 3585 | 3585 | 676 |
| 352 | 20241128 | 134700 | 1098159870 | 3590 | 3590 | 3590 | 3590 | 9 |
| 353 | 20241128 | 134600 | 1098127560 | 3590 | 3580 | 3590 | 3580 | 1781 |
| 354 | 20241128 | 134500 | 1091750540 | 3585 | 3585 | 3590 | 3580 | 276 |
| 355 | 20241128 | 134400 | 1090762260 | 3585 | 3585 | 3585 | 3585 | 1179 |
| 356 | 20241128 | 134300 | 1086535545 | 3590 | 3590 | 3590 | 3590 | 1 |
| 357 | 20241128 | 134200 | 1086531955 | 3585 | 3590 | 3590 | 3585 | 508 |
| 358 | 20241128 | 134100 | 1084710220 | 3590 | 3590 | 3590 | 3590 | 100 |
| 359 | 20241128 | 134000 | 1084351220 | 3590 | 3595 | 3595 | 3590 | 902 |
| 360 | 20241128 | 133900 | 1081113020 | 3595 | 3595 | 3595 | 3595 | 5 |
| 361 | 20241128 | 133800 | 1081095045 | 3595 | 3595 | 3595 | 3595 | 52 |
| 362 | 20241128 | 133700 | 1080908105 | 3585 | 3585 | 3585 | 3585 | 854 |
| 363 | 20241128 | 133600 | 1077846515 | 3585 | 3590 | 3590 | 3585 | 276 |
| 364 | 20241128 | 133500 | 1076856120 | 3590 | 3595 | 3595 | 3590 | 1596 |
| 365 | 20241128 | 133400 | 1071119500 | 3595 | 3595 | 3595 | 3595 | 66 |
| 366 | 20241128 | 133300 | 1070882230 | 3595 | 3595 | 3595 | 3595 | 0 |
| 367 | 20241128 | 133200 | 1070882230 | 3595 | 3595 | 3595 | 3595 | 0 |
| 368 | 20241128 | 133100 | 1070882230 | 3595 | 3595 | 3595 | 3595 | 2 |
| 369 | 20241128 | 133000 | 1070875040 | 3595 | 3595 | 3595 | 3595 | 55 |
| 370 | 20241128 | 132900 | 1070677315 | 3595 | 3595 | 3595 | 3595 | 10 |
| 371 | 20241128 | 132800 | 1070641365 | 3595 | 3595 | 3595 | 3595 | 502 |
| 372 | 20241128 | 132700 | 1068836675 | 3600 | 3600 | 3600 | 3600 | 0 |
| 373 | 20241128 | 132600 | 1068836675 | 3600 | 3600 | 3600 | 3600 | 100 |
| 374 | 20241128 | 132500 | 1068476675 | 3595 | 3595 | 3595 | 3595 | 22 |
| 375 | 20241128 | 132400 | 1068397585 | 3595 | 3595 | 3595 | 3595 | 189 |
| 376 | 20241128 | 132300 | 1067718130 | 3590 | 3590 | 3590 | 3590 | 0 |
| 377 | 20241128 | 132200 | 1067718130 | 3590 | 3585 | 3590 | 3585 | 610 |
| 378 | 20241128 | 132100 | 1065531020 | 3585 | 3585 | 3590 | 3585 | 396 |
| 379 | 20241128 | 132000 | 1064109860 | 3590 | 3590 | 3590 | 3585 | 107 |
| 380 | 20241128 | 131900 | 1063726230 | 3590 | 3590 | 3590 | 3590 | 1021 |
| 381 | 20241128 | 131800 | 1060060840 | 3590 | 3590 | 3590 | 3590 | 1370 |
| 382 | 20241128 | 131700 | 1055142540 | 3590 | 3590 | 3590 | 3590 | 192 |
| 383 | 20241128 | 131600 | 1054453260 | 3590 | 3595 | 3595 | 3590 | 131 |
| 384 | 20241128 | 131500 | 1053982965 | 3595 | 3595 | 3600 | 3595 | 717 |
| 385 | 20241128 | 131400 | 1051404850 | 3595 | 3595 | 3600 | 3595 | 112 |
| 386 | 20241128 | 131300 | 1051002205 | 3595 | 3595 | 3595 | 3595 | 0 |
| 387 | 20241128 | 131200 | 1051002205 | 3595 | 3595 | 3595 | 3595 | 403 |
| 388 | 20241128 | 131100 | 1049553420 | 3595 | 3595 | 3595 | 3595 | 1 |
| 389 | 20241128 | 131000 | 1049549825 | 3600 | 3600 | 3600 | 3600 | 37 |
| 390 | 20241128 | 130900 | 1049416625 | 3595 | 3595 | 3595 | 3595 | 0 |
| 391 | 20241128 | 130800 | 1049416625 | 3595 | 3595 | 3595 | 3595 | 100 |
| 392 | 20241128 | 130700 | 1049057125 | 3595 | 3595 | 3595 | 3595 | 14 |
| 393 | 20241128 | 130600 | 1049006795 | 3580 | 3580 | 3580 | 3580 | 0 |
| 394 | 20241128 | 130500 | 1049006795 | 3580 | 3580 | 3580 | 3580 | 6700 |
| 395 | 20241128 | 130400 | 1025020795 | 3585 | 3590 | 3590 | 3585 | 1685 |
| 396 | 20241128 | 130300 | 1018979965 | 3590 | 3590 | 3590 | 3590 | 0 |
| 397 | 20241128 | 130200 | 1018979965 | 3590 | 3590 | 3590 | 3590 | 970 |
| 398 | 20241128 | 130100 | 1015497665 | 3590 | 3590 | 3590 | 3590 | 20 |
| 399 | 20241128 | 130000 | 1015425865 | 3585 | 3585 | 3585 | 3585 | 222 |
| 400 | 20241128 | 125900 | 1014629995 | 3585 | 3585 | 3585 | 3585 | 0 |
| 401 | 20241128 | 125800 | 1014629995 | 3585 | 3585 | 3585 | 3585 | 1 |
| 402 | 20241128 | 125700 | 1014626410 | 3585 | 3585 | 3585 | 3585 | 842 |
| 403 | 20241128 | 125600 | 1011607840 | 3585 | 3600 | 3600 | 3585 | 2 |
| 404 | 20241128 | 125500 | 1011600655 | 3585 | 3595 | 3595 | 3585 | 908 |
| 405 | 20241128 | 125400 | 1008341805 | 3600 | 3595 | 3600 | 3595 | 71 |
| 406 | 20241128 | 125300 | 1008086545 | 3595 | 3595 | 3595 | 3595 | 581 |
| 407 | 20241128 | 125200 | 1005997850 | 3580 | 3580 | 3580 | 3580 | 0 |
| 408 | 20241128 | 125100 | 1005997850 | 3580 | 3585 | 3585 | 3580 | 52 |
| 409 | 20241128 | 125000 | 1005811685 | 3580 | 3580 | 3580 | 3580 | 1561 |
| 410 | 20241128 | 124900 | 1000223305 | 3580 | 3585 | 3585 | 3580 | 3000 |
| 411 | 20241128 | 124800 | 989483005 | 3580 | 3585 | 3585 | 3580 | 2404 |
| 412 | 20241128 | 124700 | 980874025 | 3585 | 3590 | 3590 | 3585 | 78 |
| 413 | 20241128 | 124600 | 980594220 | 3600 | 3600 | 3600 | 3600 | 20 |
| 414 | 20241128 | 124500 | 980522220 | 3585 | 3590 | 3590 | 3585 | 195 |
| 415 | 20241128 | 124400 | 979822835 | 3600 | 3600 | 3600 | 3600 | 7 |
| 416 | 20241128 | 124300 | 979797635 | 3600 | 3600 | 3600 | 3600 | 100 |
| 417 | 20241128 | 124200 | 979437635 | 3590 | 3590 | 3590 | 3590 | 0 |
| 418 | 20241128 | 124100 | 979437635 | 3590 | 3590 | 3590 | 3590 | 0 |
| 419 | 20241128 | 124000 | 979437635 | 3590 | 3595 | 3595 | 3590 | 700 |
| 420 | 20241128 | 123900 | 976924040 | 3600 | 3600 | 3600 | 3595 | 141 |
| 421 | 20241128 | 123800 | 976417090 | 3600 | 3600 | 3600 | 3600 | 0 |
| 422 | 20241128 | 123700 | 976417090 | 3600 | 3595 | 3600 | 3595 | 120 |
| 423 | 20241128 | 123600 | 975985190 | 3590 | 3590 | 3590 | 3590 | 0 |
| 424 | 20241128 | 123500 | 975985190 | 3590 | 3590 | 3590 | 3590 | 300 |
| 425 | 20241128 | 123400 | 974908190 | 3605 | 3605 | 3605 | 3605 | 120 |
| 426 | 20241128 | 123300 | 974475590 | 3585 | 3590 | 3590 | 3585 | 3887 |
| 427 | 20241128 | 123200 | 960539320 | 3590 | 3595 | 3595 | 3590 | 1240 |
| 428 | 20241128 | 123100 | 956087700 | 3595 | 3600 | 3600 | 3595 | 1713 |
| 429 | 20241128 | 123000 | 949928965 | 3600 | 3605 | 3605 | 3600 | 2 |
| 430 | 20241128 | 122900 | 949921760 | 3600 | 3600 | 3600 | 3600 | 200 |
| 431 | 20241128 | 122800 | 949201760 | 3600 | 3600 | 3600 | 3600 | 20 |
| 432 | 20241128 | 122700 | 949129760 | 3605 | 3605 | 3605 | 3605 | 377 |
| 433 | 20241128 | 122600 | 947770675 | 3600 | 3600 | 3600 | 3600 | 0 |
| 434 | 20241128 | 122500 | 947770675 | 3600 | 3600 | 3600 | 3600 | 100 |
| 435 | 20241128 | 122400 | 947410675 | 3600 | 3600 | 3605 | 3600 | 357 |
| 436 | 20241128 | 122300 | 946125180 | 3605 | 3600 | 3605 | 3600 | 90 |
| 437 | 20241128 | 122200 | 945800890 | 3595 | 3595 | 3595 | 3595 | 0 |
| 438 | 20241128 | 122100 | 945800890 | 3595 | 3595 | 3595 | 3595 | 260 |
| 439 | 20241128 | 122000 | 944866190 | 3595 | 3595 | 3595 | 3595 | 0 |
| 440 | 20241128 | 121900 | 944866190 | 3595 | 3600 | 3600 | 3595 | 1022 |
| 441 | 20241128 | 121800 | 941191990 | 3605 | 3605 | 3605 | 3605 | 2 |
| 442 | 20241128 | 121700 | 941184780 | 3595 | 3600 | 3600 | 3595 | 135 |
| 443 | 20241128 | 121600 | 940698795 | 3605 | 3605 | 3605 | 3605 | 1 |
| 444 | 20241128 | 121500 | 940695190 | 3605 | 3605 | 3605 | 3605 | 1 |
| 445 | 20241128 | 121400 | 940691585 | 3605 | 3605 | 3605 | 3605 | 100 |
| 446 | 20241128 | 121300 | 940331085 | 3605 | 3605 | 3605 | 3605 | 0 |
| 447 | 20241128 | 121200 | 940331085 | 3605 | 3605 | 3605 | 3605 | 0 |
| 448 | 20241128 | 121100 | 940331085 | 3605 | 3605 | 3605 | 3605 | 2 |
| 449 | 20241128 | 121000 | 940323875 | 3605 | 3605 | 3605 | 3605 | 322 |
| 450 | 20241128 | 120900 | 939163065 | 3605 | 3605 | 3605 | 3605 | 100 |
| 451 | 20241128 | 120800 | 938802565 | 3605 | 3605 | 3605 | 3605 | 260 |
| 452 | 20241128 | 120700 | 937865265 | 3605 | 3605 | 3605 | 3605 | 4 |
| 453 | 20241128 | 120600 | 937850845 | 3600 | 3600 | 3605 | 3600 | 359 |
| 454 | 20241128 | 120500 | 936558440 | 3600 | 3600 | 3600 | 3600 | 168 |
| 455 | 20241128 | 120400 | 935953640 | 3600 | 3605 | 3605 | 3600 | 534 |
| 456 | 20241128 | 120300 | 934028740 | 3590 | 3590 | 3590 | 3590 | 0 |
| 457 | 20241128 | 120200 | 934028740 | 3590 | 3605 | 3605 | 3590 | 206 |
| 458 | 20241128 | 120100 | 933286125 | 3590 | 3590 | 3590 | 3590 | 0 |
| 459 | 20241128 | 120000 | 933286125 | 3590 | 3600 | 3600 | 3590 | 5124 |
| 460 | 20241128 | 115900 | 914881775 | 3600 | 3600 | 3600 | 3600 | 95 |
| 461 | 20241128 | 115800 | 914539775 | 3600 | 3600 | 3600 | 3600 | 20 |
| 462 | 20241128 | 115700 | 914467775 | 3595 | 3595 | 3595 | 3595 | 159 |
| 463 | 20241128 | 115600 | 913896170 | 3595 | 3595 | 3595 | 3595 | 0 |
| 464 | 20241128 | 115500 | 913896170 | 3595 | 3595 | 3595 | 3595 | 1 |
| 465 | 20241128 | 115400 | 913892575 | 3605 | 3605 | 3605 | 3605 | 2 |
| 466 | 20241128 | 115300 | 913885365 | 3605 | 3600 | 3605 | 3595 | 1002 |
| 467 | 20241128 | 115200 | 910282910 | 3595 | 3595 | 3595 | 3595 | 0 |
| 468 | 20241128 | 115100 | 910282910 | 3595 | 3595 | 3595 | 3595 | 0 |
| 469 | 20241128 | 115000 | 910282910 | 3595 | 3595 | 3600 | 3595 | 775 |
| 470 | 20241128 | 114900 | 907496285 | 3600 | 3600 | 3600 | 3600 | 6 |
| 471 | 20241128 | 114800 | 907474685 | 3595 | 3600 | 3600 | 3595 | 590 |
| 472 | 20241128 | 114700 | 905353185 | 3610 | 3590 | 3610 | 3590 | 5 |
| 473 | 20241128 | 114600 | 905335195 | 3590 | 3610 | 3610 | 3590 | 788 |
| 474 | 20241128 | 114500 | 902506245 | 3620 | 3590 | 3620 | 3590 | 8397 |
| 475 | 20241128 | 114400 | 872227295 | 3585 | 3585 | 3585 | 3585 | 134 |
| 476 | 20241128 | 114300 | 871746905 | 3590 | 3590 | 3590 | 3590 | 0 |
| 477 | 20241128 | 114200 | 871746905 | 3590 | 3590 | 3590 | 3590 | 2 |
| 478 | 20241128 | 114100 | 871739725 | 3590 | 3585 | 3590 | 3585 | 1035 |
| 479 | 20241128 | 114000 | 868024175 | 3585 | 3585 | 3585 | 3585 | 62 |
| 480 | 20241128 | 113900 | 867801905 | 3585 | 3590 | 3590 | 3585 | 825 |
| 481 | 20241128 | 113800 | 864843975 | 3585 | 3590 | 3590 | 3585 | 370 |
| 482 | 20241128 | 113700 | 863516925 | 3595 | 3585 | 3595 | 3585 | 7 |
| 483 | 20241128 | 113600 | 863491820 | 3585 | 3585 | 3585 | 3585 | 0 |
| 484 | 20241128 | 113500 | 863491820 | 3585 | 3585 | 3585 | 3585 | 2005 |
| 485 | 20241128 | 113400 | 856303895 | 3585 | 3585 | 3585 | 3585 | 4707 |
| 486 | 20241128 | 113300 | 839429300 | 3585 | 3595 | 3595 | 3585 | 141 |
| 487 | 20241128 | 113200 | 838923805 | 3585 | 3590 | 3590 | 3585 | 1497 |
| 488 | 20241128 | 113100 | 833551040 | 3590 | 3590 | 3590 | 3590 | 3 |
| 489 | 20241128 | 113000 | 833540270 | 3585 | 3590 | 3590 | 3585 | 1000 |
| 490 | 20241128 | 112900 | 829952225 | 3590 | 3595 | 3595 | 3590 | 26 |
| 491 | 20241128 | 112800 | 829858880 | 3595 | 3590 | 3595 | 3590 | 1487 |
| 492 | 20241128 | 112700 | 824520545 | 3590 | 3590 | 3590 | 3590 | 10 |
| 493 | 20241128 | 112600 | 824484645 | 3590 | 3590 | 3590 | 3590 | 0 |
| 494 | 20241128 | 112500 | 824484645 | 3590 | 3590 | 3590 | 3590 | 100 |
| 495 | 20241128 | 112400 | 824125645 | 3590 | 3590 | 3590 | 3590 | 301 |
| 496 | 20241128 | 112300 | 823045055 | 3590 | 3590 | 3590 | 3590 | 1197 |
| 497 | 20241128 | 112200 | 818747825 | 3595 | 3590 | 3595 | 3590 | 168 |
| 498 | 20241128 | 112100 | 818144430 | 3590 | 3590 | 3590 | 3590 | 5 |
| 499 | 20241128 | 112000 | 818126480 | 3590 | 3585 | 3590 | 3585 | 323 |
| 500 | 20241128 | 111900 | 816968440 | 3585 | 3585 | 3585 | 3585 | 134 |
| 501 | 20241128 | 111800 | 816488050 | 3590 | 3590 | 3590 | 3590 | 34 |
| 502 | 20241128 | 111700 | 816365990 | 3590 | 3590 | 3590 | 3590 | 831 |
| 503 | 20241128 | 111600 | 813382700 | 3590 | 3585 | 3590 | 3585 | 2 |
| 504 | 20241128 | 111500 | 813375525 | 3595 | 3595 | 3595 | 3595 | 1003 |
| 505 | 20241128 | 111400 | 809769740 | 3585 | 3590 | 3590 | 3585 | 261 |
| 506 | 20241128 | 111300 | 808833520 | 3595 | 3595 | 3595 | 3595 | 15 |
| 507 | 20241128 | 111200 | 808779595 | 3585 | 3590 | 3590 | 3585 | 1000 |
| 508 | 20241128 | 111100 | 805194550 | 3585 | 3590 | 3590 | 3585 | 1708 |
| 509 | 20241128 | 111000 | 799065805 | 3590 | 3590 | 3595 | 3590 | 1199 |
| 510 | 20241128 | 110900 | 794761335 | 3590 | 3590 | 3590 | 3590 | 1963 |
| 511 | 20241128 | 110800 | 787714165 | 3590 | 3590 | 3590 | 3590 | 1201 |
| 512 | 20241128 | 110700 | 783402575 | 3595 | 3595 | 3595 | 3595 | 5 |
| 513 | 20241128 | 110600 | 783384600 | 3595 | 3595 | 3595 | 3595 | 100 |
| 514 | 20241128 | 110500 | 783025100 | 3595 | 3595 | 3600 | 3590 | 857 |
| 515 | 20241128 | 110400 | 779947385 | 3595 | 3595 | 3595 | 3595 | 2 |
| 516 | 20241128 | 110300 | 779940195 | 3595 | 3595 | 3595 | 3595 | 51 |
| 517 | 20241128 | 110200 | 779756850 | 3595 | 3595 | 3595 | 3595 | 4 |
| 518 | 20241128 | 110100 | 779742470 | 3595 | 3595 | 3595 | 3595 | 1 |
| 519 | 20241128 | 110000 | 779738875 | 3590 | 3590 | 3590 | 3590 | 200 |
| 520 | 20241128 | 105900 | 779020875 | 3590 | 3590 | 3590 | 3590 | 405 |
| 521 | 20241128 | 105800 | 777566925 | 3590 | 3595 | 3595 | 3590 | 280 |
| 522 | 20241128 | 105700 | 776561645 | 3595 | 3590 | 3595 | 3590 | 565 |
| 523 | 20241128 | 105600 | 774533000 | 3595 | 3590 | 3595 | 3590 | 70 |
| 524 | 20241128 | 105500 | 774281500 | 3595 | 3595 | 3595 | 3595 | 788 |
| 525 | 20241128 | 105400 | 771448640 | 3600 | 3600 | 3600 | 3595 | 478 |
| 526 | 20241128 | 105300 | 769729865 | 3600 | 3600 | 3600 | 3600 | 0 |
| 527 | 20241128 | 105200 | 769729865 | 3600 | 3600 | 3600 | 3600 | 18 |
| 528 | 20241128 | 105100 | 769665065 | 3600 | 3605 | 3605 | 3600 | 3 |
| 529 | 20241128 | 105000 | 769654260 | 3605 | 3595 | 3605 | 3585 | 371 |
| 530 | 20241128 | 104900 | 768322625 | 3590 | 3595 | 3595 | 3590 | 210 |
| 531 | 20241128 | 104800 | 767568275 | 3585 | 3585 | 3585 | 3585 | 35 |
| 532 | 20241128 | 104700 | 767442800 | 3585 | 3600 | 3605 | 3585 | 2562 |
| 533 | 20241128 | 104600 | 758243300 | 3595 | 3595 | 3595 | 3595 | 0 |
| 534 | 20241128 | 104500 | 758243300 | 3595 | 3595 | 3595 | 3595 | 250 |
| 535 | 20241128 | 104400 | 757344550 | 3600 | 3600 | 3600 | 3600 | 300 |
| 536 | 20241128 | 104300 | 756264550 | 3605 | 3595 | 3605 | 3595 | 363 |
| 537 | 20241128 | 104200 | 754959555 | 3595 | 3595 | 3595 | 3595 | 5 |
| 538 | 20241128 | 104100 | 754941580 | 3595 | 3595 | 3595 | 3595 | 224 |
| 539 | 20241128 | 104000 | 754136300 | 3595 | 3605 | 3605 | 3595 | 4384 |
| 540 | 20241128 | 103900 | 738355815 | 3605 | 3600 | 3605 | 3595 | 7895 |
| 541 | 20241128 | 103800 | 709973230 | 3595 | 3600 | 3600 | 3595 | 523 |
| 542 | 20241128 | 103700 | 708090485 | 3600 | 3605 | 3605 | 3600 | 533 |
| 543 | 20241128 | 103600 | 706169025 | 3605 | 3600 | 3605 | 3600 | 416 |
| 544 | 20241128 | 103500 | 704671420 | 3605 | 3605 | 3605 | 3605 | 483 |
| 545 | 20241128 | 103400 | 702930205 | 3605 | 3605 | 3605 | 3600 | 333 |
| 546 | 20241128 | 103300 | 701729815 | 3605 | 3605 | 3605 | 3600 | 1502 |
| 547 | 20241128 | 103200 | 696315110 | 3605 | 3590 | 3605 | 3590 | 2798 |
| 548 | 20241128 | 103100 | 686242670 | 3595 | 3595 | 3595 | 3595 | 230 |
| 549 | 20241128 | 103000 | 685415820 | 3595 | 3595 | 3595 | 3595 | 100 |
| 550 | 20241128 | 102900 | 685056320 | 3595 | 3595 | 3595 | 3595 | 1880 |
| 551 | 20241128 | 102800 | 678297720 | 3600 | 3600 | 3600 | 3595 | 515 |
| 552 | 20241128 | 102700 | 676443780 | 3600 | 3600 | 3600 | 3600 | 18 |
| 553 | 20241128 | 102600 | 676378980 | 3600 | 3600 | 3600 | 3600 | 1 |
| 554 | 20241128 | 102500 | 676375380 | 3600 | 3600 | 3600 | 3600 | 43 |
| 555 | 20241128 | 102400 | 676220580 | 3600 | 3595 | 3600 | 3590 | 1703 |
| 556 | 20241128 | 102300 | 670106430 | 3595 | 3595 | 3595 | 3595 | 1132 |
| 557 | 20241128 | 102200 | 666036890 | 3600 | 3600 | 3605 | 3600 | 128 |
| 558 | 20241128 | 102100 | 665576085 | 3605 | 3605 | 3605 | 3605 | 12 |
| 559 | 20241128 | 102000 | 665532825 | 3595 | 3605 | 3605 | 3595 | 44 |
| 560 | 20241128 | 101900 | 665374485 | 3605 | 3595 | 3605 | 3595 | 164 |
| 561 | 20241128 | 101800 | 664784265 | 3600 | 3605 | 3605 | 3600 | 351 |
| 562 | 20241128 | 101700 | 663519660 | 3605 | 3605 | 3605 | 3605 | 10 |
| 563 | 20241128 | 101600 | 663483610 | 3605 | 3605 | 3605 | 3605 | 5 |
| 564 | 20241128 | 101500 | 663465585 | 3605 | 3600 | 3605 | 3595 | 2305 |
| 565 | 20241128 | 101400 | 655178600 | 3605 | 3605 | 3605 | 3605 | 3 |
| 566 | 20241128 | 101300 | 655167785 | 3600 | 3600 | 3600 | 3600 | 0 |
| 567 | 20241128 | 101200 | 655167785 | 3600 | 3605 | 3605 | 3600 | 503 |
| 568 | 20241128 | 101100 | 653354475 | 3610 | 3605 | 3610 | 3605 | 295 |
| 569 | 20241128 | 101000 | 652290800 | 3605 | 3610 | 3610 | 3590 | 2990 |
| 570 | 20241128 | 100900 | 641552720 | 3595 | 3595 | 3595 | 3595 | 0 |
| 571 | 20241128 | 100800 | 641552720 | 3595 | 3610 | 3610 | 3595 | 37 |
| 572 | 20241128 | 100700 | 641419690 | 3610 | 3610 | 3610 | 3610 | 3 |
| 573 | 20241128 | 100600 | 641408860 | 3610 | 3590 | 3610 | 3590 | 2 |
| 574 | 20241128 | 100500 | 641401660 | 3605 | 3610 | 3610 | 3595 | 224 |
| 575 | 20241128 | 100400 | 640596070 | 3610 | 3595 | 3610 | 3595 | 2012 |
| 576 | 20241128 | 100300 | 633332900 | 3595 | 3595 | 3610 | 3595 | 659 |
| 577 | 20241128 | 100200 | 630963750 | 3595 | 3600 | 3600 | 3595 | 100 |
| 578 | 20241128 | 100100 | 630604235 | 3595 | 3595 | 3610 | 3595 | 146 |
| 579 | 20241128 | 100000 | 630079350 | 3605 | 3595 | 3605 | 3595 | 1125 |
| 580 | 20241128 | 095900 | 626024975 | 3595 | 3610 | 3610 | 3595 | 367 |
| 581 | 20241128 | 095800 | 624704535 | 3610 | 3600 | 3610 | 3600 | 1149 |
| 582 | 20241128 | 095700 | 620561635 | 3600 | 3605 | 3605 | 3600 | 1727 |
| 583 | 20241128 | 095600 | 614342195 | 3600 | 3600 | 3600 | 3600 | 4257 |
| 584 | 20241128 | 095500 | 599016995 | 3600 | 3605 | 3610 | 3600 | 151 |
| 585 | 20241128 | 095400 | 598473150 | 3610 | 3605 | 3615 | 3605 | 2059 |
| 586 | 20241128 | 095300 | 591045315 | 3605 | 3605 | 3605 | 3590 | 3136 |
| 587 | 20241128 | 095200 | 579776055 | 3590 | 3590 | 3590 | 3590 | 90 |
| 588 | 20241128 | 095100 | 579452955 | 3590 | 3595 | 3595 | 3590 | 6404 |
| 589 | 20241128 | 095000 | 556462020 | 3595 | 3600 | 3600 | 3595 | 1820 |
| 590 | 20241128 | 094900 | 549919115 | 3595 | 3600 | 3600 | 3595 | 1954 |
| 591 | 20241128 | 094800 | 542893165 | 3600 | 3600 | 3610 | 3600 | 1786 |
| 592 | 20241128 | 094700 | 536455485 | 3600 | 3600 | 3600 | 3600 | 26 |
| 593 | 20241128 | 094600 | 536361885 | 3610 | 3610 | 3610 | 3610 | 101 |
| 594 | 20241128 | 094500 | 535997275 | 3600 | 3600 | 3600 | 3600 | 5550 |
| 595 | 20241128 | 094400 | 516017275 | 3600 | 3605 | 3610 | 3600 | 344 |
| 596 | 20241128 | 094300 | 514777225 | 3610 | 3605 | 3615 | 3600 | 157 |
| 597 | 20241128 | 094200 | 514211805 | 3610 | 3610 | 3610 | 3600 | 2643 |
| 598 | 20241128 | 094100 | 504670595 | 3600 | 3605 | 3610 | 3600 | 174 |
| 599 | 20241128 | 094000 | 504044155 | 3600 | 3605 | 3605 | 3600 | 1460 |
| 600 | 20241128 | 093900 | 498788110 | 3605 | 3600 | 3610 | 3600 | 1256 |
| 601 | 20241128 | 093800 | 494265495 | 3610 | 3610 | 3610 | 3610 | 33 |
| 602 | 20241128 | 093700 | 494146365 | 3610 | 3610 | 3610 | 3600 | 2028 |
| 603 | 20241128 | 093600 | 486840255 | 3610 | 3610 | 3610 | 3610 | 500 |
| 604 | 20241128 | 093500 | 485035255 | 3610 | 3605 | 3610 | 3600 | 2100 |
| 605 | 20241128 | 093400 | 477464775 | 3600 | 3610 | 3610 | 3600 | 1537 |
| 606 | 20241128 | 093300 | 471927860 | 3610 | 3605 | 3610 | 3600 | 2860 |
| 607 | 20241128 | 093200 | 461611170 | 3605 | 3610 | 3610 | 3595 | 2400 |
| 608 | 20241128 | 093100 | 452965170 | 3605 | 3610 | 3610 | 3605 | 300 |
| 609 | 20241128 | 093000 | 451883590 | 3610 | 3610 | 3610 | 3610 | 949 |
| 610 | 20241128 | 092900 | 448457700 | 3610 | 3605 | 3610 | 3605 | 90 |
| 611 | 20241128 | 092800 | 448133050 | 3605 | 3605 | 3605 | 3600 | 2986 |
| 612 | 20241128 | 092700 | 437377610 | 3600 | 3600 | 3605 | 3600 | 1142 |
| 613 | 20241128 | 092600 | 433261100 | 3595 | 3595 | 3595 | 3595 | 668 |
| 614 | 20241128 | 092500 | 430859640 | 3595 | 3605 | 3605 | 3595 | 572 |
| 615 | 20241128 | 092400 | 428801875 | 3605 | 3605 | 3605 | 3605 | 278 |
| 616 | 20241128 | 092300 | 427799685 | 3605 | 3605 | 3605 | 3600 | 85 |
| 617 | 20241128 | 092200 | 427493425 | 3605 | 3605 | 3605 | 3595 | 1414 |
| 618 | 20241128 | 092100 | 422409955 | 3605 | 3595 | 3605 | 3595 | 1968 |
| 619 | 20241128 | 092000 | 415332305 | 3595 | 3605 | 3605 | 3595 | 2526 |
| 620 | 20241128 | 091900 | 406244875 | 3600 | 3600 | 3600 | 3600 | 538 |
| 621 | 20241128 | 091800 | 404308075 | 3600 | 3600 | 3600 | 3595 | 1091 |
| 622 | 20241128 | 091700 | 400385870 | 3600 | 3595 | 3600 | 3595 | 65 |
| 623 | 20241128 | 091600 | 400152165 | 3595 | 3600 | 3600 | 3595 | 432 |
| 624 | 20241128 | 091500 | 398598060 | 3600 | 3605 | 3605 | 3600 | 1284 |
| 625 | 20241128 | 091400 | 393975015 | 3605 | 3600 | 3605 | 3600 | 1319 |
| 626 | 20241128 | 091300 | 389226060 | 3600 | 3600 | 3605 | 3600 | 349 |
| 627 | 20241128 | 091200 | 387969410 | 3600 | 3595 | 3600 | 3595 | 1062 |
| 628 | 20241128 | 091100 | 384147635 | 3595 | 3600 | 3605 | 3595 | 5355 |
| 629 | 20241128 | 091000 | 364888620 | 3600 | 3590 | 3600 | 3590 | 1705 |
| 630 | 20241128 | 090900 | 358754815 | 3590 | 3590 | 3595 | 3585 | 2506 |
| 631 | 20241128 | 090800 | 349753890 | 3590 | 3580 | 3595 | 3580 | 2338 |
| 632 | 20241128 | 090700 | 341364790 | 3580 | 3580 | 3590 | 3580 | 525 |
| 633 | 20241128 | 090600 | 339482320 | 3580 | 3575 | 3590 | 3575 | 6223 |
| 634 | 20241128 | 090500 | 317197655 | 3575 | 3575 | 3575 | 3570 | 2534 |
| 635 | 20241128 | 090400 | 308145960 | 3575 | 3560 | 3580 | 3560 | 3905 |
| 636 | 20241128 | 090300 | 294191440 | 3560 | 3565 | 3570 | 3560 | 8076 |
| 637 | 20241128 | 090200 | 265412540 | 3570 | 3565 | 3575 | 3560 | 6787 |
| 638 | 20241128 | 090100 | 241240570 | 3575 | 3565 | 3575 | 3560 | 9529 |
| 639 | 20241128 | 090000 | 207251025 | 3565 | 3555 | 3580 | 3555 | 57523 |