31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241128 | 192600 | 2621363750 | 3780 | 3780 | 3780 | 3780 | 8641 |
| 3 | 20241128 | 192500 | 2621363750 | 3780 | 3780 | 3780 | 3780 | 0 |
| 4 | 20241128 | 192400 | 2621363750 | 3780 | 3780 | 3780 | 3780 | 0 |
| 5 | 20241128 | 192300 | 2621363750 | 3780 | 3780 | 3780 | 3780 | 0 |
| 6 | 20241128 | 192200 | 2621363750 | 3780 | 3780 | 3780 | 3780 | 0 |
| 7 | 20241128 | 192100 | 2621363750 | 3780 | 3780 | 3780 | 3780 | 0 |
| 8 | 20241128 | 192000 | 2621363750 | 3780 | 3780 | 3780 | 3780 | 0 |
| 9 | 20241128 | 191900 | 2621363750 | 3780 | 3780 | 3780 | 3780 | 0 |
| 10 | 20241128 | 191800 | 2621363750 | 3780 | 3780 | 3780 | 3780 | 0 |
| 11 | 20241128 | 191700 | 2621363750 | 3780 | 3780 | 3780 | 3780 | 0 |
| 12 | 20241128 | 191600 | 2621363750 | 3780 | 3780 | 3780 | 3780 | 0 |
| 13 | 20241128 | 191500 | 2621363750 | 3780 | 3780 | 3780 | 3780 | 0 |
| 14 | 20241128 | 191400 | 2621363750 | 3780 | 3780 | 3780 | 3780 | 0 |
| 15 | 20241128 | 191300 | 2621363750 | 3780 | 3780 | 3780 | 3780 | 0 |
| 16 | 20241128 | 191200 | 2621363750 | 3780 | 3780 | 3780 | 3780 | 0 |
| 17 | 20241128 | 191100 | 2621363750 | 3780 | 3780 | 3780 | 3780 | 0 |
| 18 | 20241128 | 191000 | 2621363750 | 3780 | 3780 | 3780 | 3780 | 0 |
| 19 | 20241128 | 190900 | 2621363750 | 3780 | 3780 | 3780 | 3780 | 0 |
| 20 | 20241128 | 190800 | 2621363750 | 3780 | 3780 | 3780 | 3780 | 0 |
| 21 | 20241128 | 190700 | 2621363750 | 3780 | 3780 | 3780 | 3780 | 0 |
| 22 | 20241128 | 190600 | 2621363750 | 3780 | 3780 | 3780 | 3780 | 0 |
| 23 | 20241128 | 190500 | 2621363750 | 3780 | 3780 | 3780 | 3780 | 0 |
| 24 | 20241128 | 190400 | 2621363750 | 3780 | 3780 | 3780 | 3780 | 0 |
| 25 | 20241128 | 190300 | 2621363750 | 3780 | 3780 | 3780 | 3780 | 0 |
| 26 | 20241128 | 190200 | 2621363750 | 3780 | 3780 | 3780 | 3780 | 0 |
| 27 | 20241128 | 190100 | 2621363750 | 3780 | 3780 | 3780 | 3780 | 0 |
| 28 | 20241128 | 190000 | 2621363750 | 3780 | 3780 | 3780 | 3780 | 0 |
| 29 | 20241128 | 185900 | 2621363750 | 3780 | 3780 | 3780 | 3780 | 0 |
| 30 | 20241128 | 185800 | 2621363750 | 3780 | 3780 | 3780 | 3780 | 0 |
| 31 | 20241128 | 185700 | 2621363750 | 3780 | 3780 | 3780 | 3780 | 0 |
| 32 | 20241128 | 185600 | 2621363750 | 3780 | 3780 | 3780 | 3780 | 8641 |
| 33 | 20241128 | 185500 | 2621363750 | 3780 | 3780 | 3780 | 3780 | 0 |
| 34 | 20241128 | 185400 | 2621363750 | 3780 | 3780 | 3780 | 3780 | 0 |
| 35 | 20241128 | 185300 | 2621363750 | 3780 | 3780 | 3780 | 3780 | 0 |
| 36 | 20241128 | 185200 | 2621363750 | 3780 | 3780 | 3780 | 3780 | 0 |
| 37 | 20241128 | 185100 | 2621363750 | 3780 | 3780 | 3780 | 3780 | 0 |
| 38 | 20241128 | 185000 | 2621363750 | 3780 | 3780 | 3780 | 3780 | 0 |
| 39 | 20241128 | 184900 | 2621363750 | 3780 | 3780 | 3780 | 3780 | 0 |
| 40 | 20241128 | 184800 | 2621363750 | 3780 | 3780 | 3780 | 3780 | 0 |
| 41 | 20241128 | 184700 | 2621363750 | 3780 | 3780 | 3780 | 3780 | 0 |
| 42 | 20241128 | 184600 | 2621363750 | 3780 | 3780 | 3780 | 3780 | 0 |
| 43 | 20241128 | 184500 | 2621363750 | 3780 | 3780 | 3780 | 3780 | 0 |
| 44 | 20241128 | 184400 | 2621363750 | 3780 | 3780 | 3780 | 3780 | 0 |
| 45 | 20241128 | 184300 | 2621363750 | 3780 | 3780 | 3780 | 3780 | 0 |
| 46 | 20241128 | 184200 | 2621363750 | 3780 | 3780 | 3780 | 3780 | 0 |
| 47 | 20241128 | 184100 | 2621363750 | 3780 | 3780 | 3780 | 3780 | 0 |
| 48 | 20241128 | 184000 | 2621363750 | 3780 | 3780 | 3780 | 3780 | 0 |
| 49 | 20241128 | 183900 | 2621363750 | 3780 | 3780 | 3780 | 3780 | 0 |
| 50 | 20241128 | 183800 | 2621363750 | 3780 | 3780 | 3780 | 3780 | 0 |
| 51 | 20241128 | 183700 | 2621363750 | 3780 | 3780 | 3780 | 3780 | 0 |
| 52 | 20241128 | 183600 | 2621363750 | 3780 | 3780 | 3780 | 3780 | 0 |
| 53 | 20241128 | 183500 | 2621363750 | 3780 | 3780 | 3780 | 3780 | 0 |
| 54 | 20241128 | 183400 | 2621363750 | 3780 | 3780 | 3780 | 3780 | 0 |
| 55 | 20241128 | 183300 | 2621363750 | 3780 | 3780 | 3780 | 3780 | 0 |
| 56 | 20241128 | 183200 | 2621363750 | 3780 | 3780 | 3780 | 3780 | 0 |
| 57 | 20241128 | 183100 | 2621363750 | 3780 | 3780 | 3780 | 3780 | 0 |
| 58 | 20241128 | 183000 | 2621363750 | 3780 | 3780 | 3780 | 3780 | 0 |
| 59 | 20241128 | 182900 | 2621363750 | 3780 | 3780 | 3780 | 3780 | 0 |
| 60 | 20241128 | 182800 | 2621363750 | 3780 | 3780 | 3780 | 3780 | 0 |
| 61 | 20241128 | 182700 | 2621363750 | 3780 | 3780 | 3780 | 3780 | 0 |
| 62 | 20241128 | 182600 | 2621363750 | 3780 | 3780 | 3780 | 3780 | 8641 |
| 63 | 20241128 | 182500 | 2621363750 | 3780 | 3780 | 3780 | 3780 | 0 |
| 64 | 20241128 | 182400 | 2621363750 | 3780 | 3780 | 3780 | 3780 | 0 |
| 65 | 20241128 | 182300 | 2621363750 | 3780 | 3780 | 3780 | 3780 | 0 |
| 66 | 20241128 | 182200 | 2621363750 | 3780 | 3780 | 3780 | 3780 | 0 |
| 67 | 20241128 | 182100 | 2621363750 | 3780 | 3780 | 3780 | 3780 | 0 |
| 68 | 20241128 | 182000 | 2621363750 | 3780 | 3780 | 3780 | 3780 | 0 |
| 69 | 20241128 | 181900 | 2621363750 | 3780 | 3780 | 3780 | 3780 | 0 |
| 70 | 20241128 | 181800 | 2621363750 | 3780 | 3780 | 3780 | 3780 | 0 |
| 71 | 20241128 | 181700 | 2621363750 | 3780 | 3780 | 3780 | 3780 | 0 |
| 72 | 20241128 | 181600 | 2621363750 | 3780 | 3780 | 3780 | 3780 | 0 |
| 73 | 20241128 | 181500 | 2621363750 | 3780 | 3780 | 3780 | 3780 | 0 |
| 74 | 20241128 | 181400 | 2621363750 | 3780 | 3780 | 3780 | 3780 | 0 |
| 75 | 20241128 | 181300 | 2621363750 | 3780 | 3780 | 3780 | 3780 | 0 |
| 76 | 20241128 | 181200 | 2621363750 | 3780 | 3780 | 3780 | 3780 | 0 |
| 77 | 20241128 | 181100 | 2621363750 | 3780 | 3780 | 3780 | 3780 | 0 |
| 78 | 20241128 | 181000 | 2621363750 | 3780 | 3780 | 3780 | 3780 | 0 |
| 79 | 20241128 | 180900 | 2621363750 | 3780 | 3780 | 3780 | 3780 | 0 |
| 80 | 20241128 | 180800 | 2621363750 | 3780 | 3780 | 3780 | 3780 | 0 |
| 81 | 20241128 | 180700 | 2621363750 | 3780 | 3780 | 3780 | 3780 | 0 |
| 82 | 20241128 | 180600 | 2621363750 | 3780 | 3780 | 3780 | 3780 | 0 |
| 83 | 20241128 | 180500 | 2621363750 | 3780 | 3780 | 3780 | 3780 | 0 |
| 84 | 20241128 | 180400 | 2621363750 | 3780 | 3780 | 3780 | 3780 | 0 |
| 85 | 20241128 | 180300 | 2621363750 | 3780 | 3780 | 3780 | 3780 | 0 |
| 86 | 20241128 | 180200 | 2621363750 | 3780 | 3780 | 3780 | 3780 | 0 |
| 87 | 20241128 | 180100 | 2621363750 | 3780 | 3780 | 3780 | 3780 | 0 |
| 88 | 20241128 | 180000 | 2621363750 | 3780 | 3780 | 3780 | 3780 | 0 |
| 89 | 20241128 | 175900 | 2621363750 | 3780 | 3780 | 3780 | 3780 | 0 |
| 90 | 20241128 | 175800 | 2621363750 | 3780 | 3780 | 3780 | 3780 | 0 |
| 91 | 20241128 | 175700 | 2621363750 | 3780 | 3780 | 3780 | 3780 | 0 |
| 92 | 20241128 | 175600 | 2621363750 | 3780 | 3780 | 3780 | 3780 | 8641 |
| 93 | 20241128 | 175500 | 2621363750 | 3780 | 3780 | 3780 | 3780 | 0 |
| 94 | 20241128 | 175400 | 2621363750 | 3780 | 3780 | 3780 | 3780 | 0 |
| 95 | 20241128 | 175300 | 2621363750 | 3780 | 3780 | 3780 | 3780 | 0 |
| 96 | 20241128 | 175200 | 2621363750 | 3780 | 3780 | 3780 | 3780 | 0 |
| 97 | 20241128 | 175100 | 2621363750 | 3780 | 3780 | 3780 | 3780 | 0 |
| 98 | 20241128 | 175000 | 2621363750 | 3780 | 3780 | 3780 | 3780 | 0 |
| 99 | 20241128 | 174900 | 2621363750 | 3780 | 3780 | 3780 | 3780 | 0 |
| 100 | 20241128 | 174800 | 2621363750 | 3780 | 3780 | 3780 | 3780 | 0 |
| 101 | 20241128 | 174700 | 2621363750 | 3780 | 3780 | 3780 | 3780 | 0 |
| 102 | 20241128 | 174600 | 2621363750 | 3780 | 3780 | 3780 | 3780 | 0 |
| 103 | 20241128 | 174500 | 2621363750 | 3780 | 3780 | 3780 | 3780 | 0 |
| 104 | 20241128 | 174400 | 2621363750 | 3780 | 3780 | 3780 | 3780 | 0 |
| 105 | 20241128 | 174300 | 2621363750 | 3780 | 3780 | 3780 | 3780 | 0 |
| 106 | 20241128 | 174200 | 2621363750 | 3780 | 3780 | 3780 | 3780 | 0 |
| 107 | 20241128 | 174100 | 2621363750 | 3780 | 3780 | 3780 | 3780 | 0 |
| 108 | 20241128 | 174000 | 2621363750 | 3780 | 3780 | 3780 | 3780 | 0 |
| 109 | 20241128 | 173900 | 2621363750 | 3780 | 3780 | 3780 | 3780 | 0 |
| 110 | 20241128 | 173800 | 2621363750 | 3780 | 3780 | 3780 | 3780 | 0 |
| 111 | 20241128 | 173700 | 2621363750 | 3780 | 3780 | 3780 | 3780 | 0 |
| 112 | 20241128 | 173600 | 2621363750 | 3780 | 3780 | 3780 | 3780 | 0 |
| 113 | 20241128 | 173500 | 2621363750 | 3780 | 3780 | 3780 | 3780 | 0 |
| 114 | 20241128 | 173400 | 2621363750 | 3780 | 3780 | 3780 | 3780 | 0 |
| 115 | 20241128 | 173300 | 2621363750 | 3780 | 3780 | 3780 | 3780 | 0 |
| 116 | 20241128 | 173200 | 2621363750 | 3780 | 3780 | 3780 | 3780 | 0 |
| 117 | 20241128 | 173100 | 2621363750 | 3780 | 3780 | 3780 | 3780 | 0 |
| 118 | 20241128 | 173000 | 2621363750 | 3780 | 3780 | 3780 | 3780 | 0 |
| 119 | 20241128 | 172900 | 2621363750 | 3780 | 3780 | 3780 | 3780 | 0 |
| 120 | 20241128 | 172800 | 2621363750 | 3780 | 3780 | 3780 | 3780 | 0 |
| 121 | 20241128 | 172700 | 2621363750 | 3780 | 3780 | 3780 | 3780 | 0 |
| 122 | 20241128 | 172600 | 2621363750 | 3780 | 3780 | 3780 | 3780 | 8641 |
| 123 | 20241128 | 172500 | 2621363750 | 3780 | 3780 | 3780 | 3780 | 0 |
| 124 | 20241128 | 172400 | 2621363750 | 3780 | 3780 | 3780 | 3780 | 0 |
| 125 | 20241128 | 172300 | 2621363750 | 3780 | 3780 | 3780 | 3780 | 0 |
| 126 | 20241128 | 172200 | 2621363750 | 3780 | 3780 | 3780 | 3780 | 0 |
| 127 | 20241128 | 172100 | 2621363750 | 3780 | 3780 | 3780 | 3780 | 0 |
| 128 | 20241128 | 172000 | 2621363750 | 3780 | 3780 | 3780 | 3780 | 0 |
| 129 | 20241128 | 171900 | 2621363750 | 3780 | 3780 | 3780 | 3780 | 0 |
| 130 | 20241128 | 171800 | 2621363750 | 3780 | 3780 | 3780 | 3780 | 0 |
| 131 | 20241128 | 171700 | 2621363750 | 3780 | 3780 | 3780 | 3780 | 0 |
| 132 | 20241128 | 171600 | 2621363750 | 3780 | 3780 | 3780 | 3780 | 0 |
| 133 | 20241128 | 171500 | 2621363750 | 3780 | 3780 | 3780 | 3780 | 0 |
| 134 | 20241128 | 171400 | 2621363750 | 3780 | 3780 | 3780 | 3780 | 0 |
| 135 | 20241128 | 171300 | 2621363750 | 3780 | 3780 | 3780 | 3780 | 0 |
| 136 | 20241128 | 171200 | 2621363750 | 3780 | 3780 | 3780 | 3780 | 0 |
| 137 | 20241128 | 171100 | 2621363750 | 3780 | 3780 | 3780 | 3780 | 0 |
| 138 | 20241128 | 171000 | 2621363750 | 3780 | 3780 | 3780 | 3780 | 0 |
| 139 | 20241128 | 170900 | 2621363750 | 3780 | 3780 | 3780 | 3780 | 0 |
| 140 | 20241128 | 170800 | 2621363750 | 3780 | 3780 | 3780 | 3780 | 0 |
| 141 | 20241128 | 170700 | 2621363750 | 3780 | 3780 | 3780 | 3780 | 0 |
| 142 | 20241128 | 170600 | 2621363750 | 3780 | 3780 | 3780 | 3780 | 0 |
| 143 | 20241128 | 170500 | 2621363750 | 3780 | 3780 | 3780 | 3780 | 0 |
| 144 | 20241128 | 170400 | 2621363750 | 3780 | 3780 | 3780 | 3780 | 0 |
| 145 | 20241128 | 170300 | 2621363750 | 3780 | 3780 | 3780 | 3780 | 0 |
| 146 | 20241128 | 170200 | 2621363750 | 3780 | 3780 | 3780 | 3780 | 0 |
| 147 | 20241128 | 170100 | 2621363750 | 3780 | 3780 | 3780 | 3780 | 0 |
| 148 | 20241128 | 170000 | 2621363750 | 3780 | 3780 | 3780 | 3780 | 0 |
| 149 | 20241128 | 165900 | 2621363750 | 3780 | 3780 | 3780 | 3780 | 0 |
| 150 | 20241128 | 165800 | 2621363750 | 3780 | 3780 | 3780 | 3780 | 0 |
| 151 | 20241128 | 165700 | 2621363750 | 3780 | 3780 | 3780 | 3780 | 0 |
| 152 | 20241128 | 165600 | 2621363750 | 3780 | 3780 | 3780 | 3780 | 8641 |
| 153 | 20241128 | 165500 | 2621363750 | 3780 | 3780 | 3780 | 3780 | 0 |
| 154 | 20241128 | 165400 | 2621363750 | 3780 | 3780 | 3780 | 3780 | 0 |
| 155 | 20241128 | 165300 | 2621363750 | 3780 | 3780 | 3780 | 3780 | 0 |
| 156 | 20241128 | 165200 | 2621363750 | 3780 | 3780 | 3780 | 3780 | 0 |
| 157 | 20241128 | 165100 | 2621363750 | 3780 | 3780 | 3780 | 3780 | 0 |
| 158 | 20241128 | 165000 | 2621363750 | 3780 | 3780 | 3780 | 3780 | 0 |
| 159 | 20241128 | 164900 | 2621363750 | 3780 | 3780 | 3780 | 3780 | 0 |
| 160 | 20241128 | 164800 | 2621363750 | 3780 | 3780 | 3780 | 3780 | 0 |
| 161 | 20241128 | 164700 | 2621363750 | 3780 | 3780 | 3780 | 3780 | 0 |
| 162 | 20241128 | 164600 | 2621363750 | 3780 | 3780 | 3780 | 3780 | 0 |
| 163 | 20241128 | 164500 | 2621363750 | 3780 | 3780 | 3780 | 3780 | 0 |
| 164 | 20241128 | 164400 | 2621363750 | 3780 | 3780 | 3780 | 3780 | 0 |
| 165 | 20241128 | 164300 | 2621363750 | 3780 | 3780 | 3780 | 3780 | 0 |
| 166 | 20241128 | 164200 | 2621363750 | 3780 | 3780 | 3780 | 3780 | 0 |
| 167 | 20241128 | 164100 | 2621363750 | 3780 | 3780 | 3780 | 3780 | 0 |
| 168 | 20241128 | 164000 | 2621363750 | 3780 | 3780 | 3780 | 3780 | 0 |
| 169 | 20241128 | 163900 | 2621363750 | 3780 | 3780 | 3780 | 3780 | 0 |
| 170 | 20241128 | 163800 | 2621363750 | 3780 | 3780 | 3780 | 3780 | 0 |
| 171 | 20241128 | 163700 | 2621363750 | 3780 | 3780 | 3780 | 3780 | 0 |
| 172 | 20241128 | 163600 | 2621363750 | 3780 | 3780 | 3780 | 3780 | 0 |
| 173 | 20241128 | 163500 | 2621363750 | 3780 | 3780 | 3780 | 3780 | 0 |
| 174 | 20241128 | 163400 | 2621363750 | 3780 | 3780 | 3780 | 3780 | 0 |
| 175 | 20241128 | 163300 | 2621363750 | 3780 | 3780 | 3780 | 3780 | 0 |
| 176 | 20241128 | 163200 | 2621363750 | 3780 | 3780 | 3780 | 3780 | 0 |
| 177 | 20241128 | 163100 | 2621363750 | 3780 | 3780 | 3780 | 3780 | 0 |
| 178 | 20241128 | 163000 | 2621363750 | 3780 | 3780 | 3780 | 3780 | 0 |
| 179 | 20241128 | 162900 | 2621363750 | 3780 | 3780 | 3780 | 3780 | 0 |
| 180 | 20241128 | 162800 | 2621363750 | 3780 | 3780 | 3780 | 3780 | 0 |
| 181 | 20241128 | 162700 | 2621363750 | 3780 | 3780 | 3780 | 3780 | 0 |
| 182 | 20241128 | 162600 | 2621363750 | 3780 | 3780 | 3780 | 3780 | 8641 |
| 183 | 20241128 | 162500 | 2621363750 | 3780 | 3780 | 3780 | 3780 | 0 |
| 184 | 20241128 | 162400 | 2621363750 | 3780 | 3780 | 3780 | 3780 | 0 |
| 185 | 20241128 | 162300 | 2621363750 | 3780 | 3780 | 3780 | 3780 | 0 |
| 186 | 20241128 | 162200 | 2621363750 | 3780 | 3780 | 3780 | 3780 | 0 |
| 187 | 20241128 | 162100 | 2621363750 | 3780 | 3780 | 3780 | 3780 | 0 |
| 188 | 20241128 | 162000 | 2621363750 | 3780 | 3780 | 3780 | 3780 | 0 |
| 189 | 20241128 | 161900 | 2621363750 | 3780 | 3780 | 3780 | 3780 | 0 |
| 190 | 20241128 | 161800 | 2621363750 | 3780 | 3780 | 3780 | 3780 | 0 |
| 191 | 20241128 | 161700 | 2621363750 | 3780 | 3780 | 3780 | 3780 | 0 |
| 192 | 20241128 | 161600 | 2621363750 | 3780 | 3780 | 3780 | 3780 | 0 |
| 193 | 20241128 | 161500 | 2621363750 | 3780 | 3780 | 3780 | 3780 | 0 |
| 194 | 20241128 | 161400 | 2621363750 | 3780 | 3780 | 3780 | 3780 | 0 |
| 195 | 20241128 | 161300 | 2621363750 | 3780 | 3780 | 3780 | 3780 | 0 |
| 196 | 20241128 | 161200 | 2621363750 | 3780 | 3780 | 3780 | 3780 | 0 |
| 197 | 20241128 | 161100 | 2621363750 | 3780 | 3780 | 3780 | 3780 | 0 |
| 198 | 20241128 | 161000 | 2621363750 | 3780 | 3780 | 3780 | 3780 | 0 |
| 199 | 20241128 | 160900 | 2621363750 | 3780 | 3780 | 3780 | 3780 | 0 |
| 200 | 20241128 | 160800 | 2621363750 | 3780 | 3780 | 3780 | 3780 | 0 |
| 201 | 20241128 | 160700 | 2621363750 | 3780 | 3780 | 3780 | 3780 | 0 |
| 202 | 20241128 | 160600 | 2621363750 | 3780 | 3780 | 3780 | 3780 | 0 |
| 203 | 20241128 | 160500 | 2621363750 | 3780 | 3780 | 3780 | 3780 | 0 |
| 204 | 20241128 | 160400 | 2621363750 | 3780 | 3780 | 3780 | 3780 | 0 |
| 205 | 20241128 | 160300 | 2621363750 | 3780 | 3780 | 3780 | 3780 | 0 |
| 206 | 20241128 | 160200 | 2621363750 | 3780 | 3780 | 3780 | 3780 | 0 |
| 207 | 20241128 | 160100 | 2621363750 | 3780 | 3780 | 3780 | 3780 | 0 |
| 208 | 20241128 | 160000 | 2621363750 | 3780 | 3780 | 3780 | 3780 | 0 |
| 209 | 20241128 | 155900 | 2621363750 | 3780 | 3780 | 3780 | 3780 | 0 |
| 210 | 20241128 | 155800 | 2621363750 | 3780 | 3780 | 3780 | 3780 | 0 |
| 211 | 20241128 | 155700 | 2621363750 | 3780 | 3780 | 3780 | 3780 | 0 |
| 212 | 20241128 | 155600 | 2621363750 | 3780 | 3780 | 3780 | 3780 | 8641 |
| 213 | 20241128 | 155500 | 2621363750 | 3780 | 3780 | 3780 | 3780 | 0 |
| 214 | 20241128 | 155400 | 2621363750 | 3780 | 3780 | 3780 | 3780 | 0 |
| 215 | 20241128 | 155300 | 2621363750 | 3780 | 3780 | 3780 | 3780 | 0 |
| 216 | 20241128 | 155200 | 2621363750 | 3780 | 3780 | 3780 | 3780 | 0 |
| 217 | 20241128 | 155100 | 2621363750 | 3780 | 3780 | 3780 | 3780 | 0 |
| 218 | 20241128 | 155000 | 2621363750 | 3780 | 3780 | 3780 | 3780 | 0 |
| 219 | 20241128 | 154900 | 2621363750 | 3780 | 3780 | 3780 | 3780 | 0 |
| 220 | 20241128 | 154800 | 2621363750 | 3780 | 3780 | 3780 | 3780 | 0 |
| 221 | 20241128 | 154700 | 2621363750 | 3780 | 3780 | 3780 | 3780 | 0 |
| 222 | 20241128 | 154600 | 2621363750 | 3780 | 3780 | 3780 | 3780 | 0 |
| 223 | 20241128 | 154500 | 2621363750 | 3780 | 3780 | 3780 | 3780 | 0 |
| 224 | 20241128 | 154400 | 2621363750 | 3780 | 3780 | 3780 | 3780 | 0 |
| 225 | 20241128 | 154300 | 2621363750 | 3780 | 3780 | 3780 | 3780 | 0 |
| 226 | 20241128 | 154200 | 2621363750 | 3780 | 3780 | 3780 | 3780 | 0 |
| 227 | 20241128 | 154100 | 2621363750 | 3780 | 3780 | 3780 | 3780 | 0 |
| 228 | 20241128 | 154000 | 2621363750 | 3780 | 3780 | 3780 | 3780 | 0 |
| 229 | 20241128 | 153900 | 2621363750 | 3780 | 3780 | 3780 | 3780 | 0 |
| 230 | 20241128 | 153800 | 2621363750 | 3780 | 3780 | 3780 | 3780 | 0 |
| 231 | 20241128 | 153700 | 2621363750 | 3780 | 3780 | 3780 | 3780 | 0 |
| 232 | 20241128 | 153600 | 2621363750 | 3780 | 3780 | 3780 | 3780 | 0 |
| 233 | 20241128 | 153500 | 2621363750 | 3780 | 3780 | 3780 | 3780 | 0 |
| 234 | 20241128 | 153400 | 2621363750 | 3780 | 3780 | 3780 | 3780 | 0 |
| 235 | 20241128 | 153300 | 2621363750 | 3780 | 3780 | 3780 | 3780 | 0 |
| 236 | 20241128 | 153200 | 2621363750 | 3780 | 3780 | 3780 | 3780 | 0 |
| 237 | 20241128 | 153100 | 2621363750 | 3780 | 3780 | 3780 | 3780 | 0 |
| 238 | 20241128 | 153000 | 2621363750 | 3780 | 3780 | 3780 | 3780 | 8641 |
| 239 | 20241128 | 152900 | 2588700770 | 3775 | 3775 | 3775 | 3775 | 0 |
| 240 | 20241128 | 152800 | 2588700770 | 3775 | 3775 | 3775 | 3775 | 0 |
| 241 | 20241128 | 152700 | 2588700770 | 3775 | 3775 | 3775 | 3775 | 0 |
| 242 | 20241128 | 152600 | 2588700770 | 3775 | 3775 | 3775 | 3775 | 0 |
| 243 | 20241128 | 152500 | 2588700770 | 3775 | 3775 | 3775 | 3775 | 0 |
| 244 | 20241128 | 152400 | 2588700770 | 3775 | 3775 | 3775 | 3775 | 0 |
| 245 | 20241128 | 152300 | 2588700770 | 3775 | 3775 | 3775 | 3775 | 0 |
| 246 | 20241128 | 152200 | 2588700770 | 3775 | 3775 | 3775 | 3775 | 0 |
| 247 | 20241128 | 152100 | 2588700770 | 3775 | 3775 | 3775 | 3775 | 0 |
| 248 | 20241128 | 152000 | 2588700770 | 3775 | 3775 | 3775 | 3775 | 0 |
| 249 | 20241128 | 151900 | 2588700770 | 3775 | 3775 | 3775 | 3770 | 3080 |
| 250 | 20241128 | 151800 | 2577087200 | 3775 | 3770 | 3775 | 3770 | 999 |
| 251 | 20241128 | 151700 | 2573318555 | 3775 | 3770 | 3775 | 3770 | 2537 |
| 252 | 20241128 | 151600 | 2563753690 | 3770 | 3775 | 3780 | 3770 | 6785 |
| 253 | 20241128 | 151500 | 2538139250 | 3780 | 3775 | 3780 | 3775 | 2521 |
| 254 | 20241128 | 151400 | 2528622225 | 3770 | 3775 | 3775 | 3770 | 1776 |
| 255 | 20241128 | 151300 | 2521923520 | 3775 | 3770 | 3775 | 3765 | 1355 |
| 256 | 20241128 | 151200 | 2516815610 | 3770 | 3765 | 3775 | 3765 | 708 |
| 257 | 20241128 | 151100 | 2514146555 | 3770 | 3780 | 3780 | 3770 | 1341 |
| 258 | 20241128 | 151000 | 2509087455 | 3780 | 3770 | 3780 | 3770 | 699 |
| 259 | 20241128 | 150900 | 2506450575 | 3765 | 3770 | 3770 | 3765 | 16 |
| 260 | 20241128 | 150800 | 2506390260 | 3770 | 3770 | 3770 | 3765 | 868 |
| 261 | 20241128 | 150700 | 2503117915 | 3765 | 3770 | 3780 | 3765 | 140 |
| 262 | 20241128 | 150600 | 2502590165 | 3765 | 3780 | 3790 | 3765 | 21036 |
| 263 | 20241128 | 150500 | 2423289090 | 3780 | 3790 | 3790 | 3780 | 924 |
| 264 | 20241128 | 150400 | 2419792495 | 3785 | 3790 | 3790 | 3785 | 2052 |
| 265 | 20241128 | 150300 | 2412015880 | 3795 | 3790 | 3795 | 3790 | 1312 |
| 266 | 20241128 | 150200 | 2407043395 | 3790 | 3790 | 3790 | 3790 | 0 |
| 267 | 20241128 | 150100 | 2407043395 | 3790 | 3790 | 3795 | 3790 | 2441 |
| 268 | 20241128 | 150000 | 2397791925 | 3795 | 3795 | 3795 | 3795 | 40 |
| 269 | 20241128 | 145900 | 2397640125 | 3795 | 3790 | 3795 | 3790 | 360 |
| 270 | 20241128 | 145800 | 2396274960 | 3790 | 3790 | 3790 | 3790 | 175 |
| 271 | 20241128 | 145700 | 2395611710 | 3795 | 3795 | 3795 | 3795 | 513 |
| 272 | 20241128 | 145600 | 2393664875 | 3790 | 3790 | 3790 | 3790 | 3 |
| 273 | 20241128 | 145500 | 2393653505 | 3795 | 3795 | 3795 | 3795 | 2 |
| 274 | 20241128 | 145400 | 2393645915 | 3795 | 3795 | 3795 | 3790 | 71 |
| 275 | 20241128 | 145300 | 2393376475 | 3795 | 3800 | 3800 | 3795 | 331 |
| 276 | 20241128 | 145200 | 2392120075 | 3790 | 3800 | 3800 | 3790 | 205 |
| 277 | 20241128 | 145100 | 2391343075 | 3800 | 3800 | 3800 | 3790 | 642 |
| 278 | 20241128 | 145000 | 2388903535 | 3800 | 3800 | 3800 | 3800 | 4 |
| 279 | 20241128 | 144900 | 2388888335 | 3795 | 3790 | 3800 | 3790 | 322 |
| 280 | 20241128 | 144800 | 2387665020 | 3800 | 3785 | 3800 | 3785 | 74 |
| 281 | 20241128 | 144700 | 2387383850 | 3800 | 3790 | 3800 | 3790 | 1916 |
| 282 | 20241128 | 144600 | 2380105360 | 3785 | 3785 | 3785 | 3785 | 252 |
| 283 | 20241128 | 144500 | 2379151540 | 3785 | 3785 | 3785 | 3785 | 0 |
| 284 | 20241128 | 144400 | 2379151540 | 3785 | 3785 | 3785 | 3785 | 0 |
| 285 | 20241128 | 144300 | 2379151540 | 3785 | 3785 | 3785 | 3785 | 0 |
| 286 | 20241128 | 144200 | 2379151540 | 3785 | 3785 | 3785 | 3780 | 604 |
| 287 | 20241128 | 144100 | 2376866065 | 3785 | 3785 | 3785 | 3785 | 0 |
| 288 | 20241128 | 144000 | 2376866065 | 3785 | 3790 | 3790 | 3785 | 342 |
| 289 | 20241128 | 143900 | 2375570595 | 3790 | 3790 | 3790 | 3790 | 215 |
| 290 | 20241128 | 143800 | 2374755745 | 3790 | 3790 | 3790 | 3790 | 847 |
| 291 | 20241128 | 143700 | 2371545615 | 3790 | 3790 | 3790 | 3785 | 578 |
| 292 | 20241128 | 143600 | 2369356495 | 3785 | 3785 | 3785 | 3785 | 384 |
| 293 | 20241128 | 143500 | 2367903055 | 3780 | 3780 | 3780 | 3780 | 100 |
| 294 | 20241128 | 143400 | 2367525055 | 3780 | 3780 | 3780 | 3780 | 11 |
| 295 | 20241128 | 143300 | 2367483475 | 3780 | 3775 | 3780 | 3775 | 252 |
| 296 | 20241128 | 143200 | 2366532165 | 3780 | 3775 | 3780 | 3775 | 2381 |
| 297 | 20241128 | 143100 | 2357543835 | 3770 | 3775 | 3775 | 3770 | 1315 |
| 298 | 20241128 | 143000 | 2352583240 | 3775 | 3770 | 3775 | 3770 | 800 |
| 299 | 20241128 | 142900 | 2349566145 | 3775 | 3775 | 3775 | 3775 | 2825 |
| 300 | 20241128 | 142800 | 2338901770 | 3790 | 3790 | 3790 | 3790 | 0 |
| 301 | 20241128 | 142700 | 2338901770 | 3790 | 3785 | 3790 | 3785 | 3 |
| 302 | 20241128 | 142600 | 2338890410 | 3775 | 3780 | 3780 | 3775 | 4711 |
| 303 | 20241128 | 142500 | 2321106380 | 3775 | 3785 | 3785 | 3775 | 440 |
| 304 | 20241128 | 142400 | 2319445365 | 3790 | 3790 | 3790 | 3790 | 1 |
| 305 | 20241128 | 142300 | 2319441575 | 3775 | 3790 | 3790 | 3775 | 196 |
| 306 | 20241128 | 142200 | 2318700990 | 3790 | 3790 | 3790 | 3790 | 1 |
| 307 | 20241128 | 142100 | 2318697200 | 3780 | 3790 | 3790 | 3780 | 2000 |
| 308 | 20241128 | 142000 | 2311134400 | 3795 | 3790 | 3795 | 3785 | 611 |
| 309 | 20241128 | 141900 | 2308816965 | 3795 | 3795 | 3795 | 3795 | 1 |
| 310 | 20241128 | 141800 | 2308813170 | 3785 | 3790 | 3790 | 3785 | 1346 |
| 311 | 20241128 | 141700 | 2303718040 | 3790 | 3790 | 3790 | 3790 | 13 |
| 312 | 20241128 | 141600 | 2303668770 | 3790 | 3785 | 3790 | 3785 | 22 |
| 313 | 20241128 | 141500 | 2303585495 | 3795 | 3790 | 3795 | 3790 | 203 |
| 314 | 20241128 | 141400 | 2302815540 | 3790 | 3795 | 3795 | 3790 | 692 |
| 315 | 20241128 | 141300 | 2300192330 | 3795 | 3790 | 3795 | 3790 | 320 |
| 316 | 20241128 | 141200 | 2298979440 | 3790 | 3790 | 3790 | 3790 | 0 |
| 317 | 20241128 | 141100 | 2298979440 | 3790 | 3790 | 3790 | 3790 | 0 |
| 318 | 20241128 | 141000 | 2298979440 | 3790 | 3795 | 3795 | 3790 | 93 |
| 319 | 20241128 | 140900 | 2298626960 | 3795 | 3795 | 3795 | 3790 | 451 |
| 320 | 20241128 | 140800 | 2296917535 | 3795 | 3795 | 3795 | 3795 | 19 |
| 321 | 20241128 | 140700 | 2296845430 | 3790 | 3790 | 3790 | 3790 | 300 |
| 322 | 20241128 | 140600 | 2295708430 | 3790 | 3795 | 3795 | 3790 | 800 |
| 323 | 20241128 | 140500 | 2292676195 | 3800 | 3800 | 3800 | 3800 | 6 |
| 324 | 20241128 | 140400 | 2292653395 | 3800 | 3800 | 3800 | 3800 | 114 |
| 325 | 20241128 | 140300 | 2292220195 | 3790 | 3800 | 3800 | 3790 | 459 |
| 326 | 20241128 | 140200 | 2290480505 | 3800 | 3795 | 3800 | 3795 | 564 |
| 327 | 20241128 | 140100 | 2288337430 | 3790 | 3795 | 3795 | 3790 | 65 |
| 328 | 20241128 | 140000 | 2288090880 | 3795 | 3800 | 3800 | 3795 | 901 |
| 329 | 20241128 | 135900 | 2284671470 | 3800 | 3800 | 3800 | 3800 | 63 |
| 330 | 20241128 | 135800 | 2284432070 | 3800 | 3800 | 3800 | 3800 | 0 |
| 331 | 20241128 | 135700 | 2284432070 | 3800 | 3790 | 3800 | 3790 | 115 |
| 332 | 20241128 | 135600 | 2283995925 | 3790 | 3790 | 3790 | 3790 | 0 |
| 333 | 20241128 | 135500 | 2283995925 | 3790 | 3790 | 3790 | 3790 | 0 |
| 334 | 20241128 | 135400 | 2283995925 | 3790 | 3795 | 3795 | 3790 | 200 |
| 335 | 20241128 | 135300 | 2283237875 | 3790 | 3800 | 3800 | 3790 | 1002 |
| 336 | 20241128 | 135200 | 2279439755 | 3800 | 3800 | 3800 | 3795 | 262 |
| 337 | 20241128 | 135100 | 2278444655 | 3795 | 3795 | 3795 | 3795 | 993 |
| 338 | 20241128 | 135000 | 2274676220 | 3795 | 3795 | 3795 | 3795 | 234 |
| 339 | 20241128 | 134900 | 2273788190 | 3800 | 3795 | 3800 | 3795 | 255 |
| 340 | 20241128 | 134800 | 2272820460 | 3800 | 3800 | 3800 | 3800 | 0 |
| 341 | 20241128 | 134700 | 2272820460 | 3800 | 3800 | 3800 | 3800 | 2 |
| 342 | 20241128 | 134600 | 2272812860 | 3800 | 3795 | 3800 | 3795 | 83 |
| 343 | 20241128 | 134500 | 2272497870 | 3795 | 3795 | 3795 | 3795 | 76 |
| 344 | 20241128 | 134400 | 2272209450 | 3800 | 3800 | 3800 | 3800 | 50 |
| 345 | 20241128 | 134300 | 2272019450 | 3800 | 3800 | 3800 | 3795 | 139 |
| 346 | 20241128 | 134200 | 2271491910 | 3800 | 3800 | 3800 | 3800 | 33 |
| 347 | 20241128 | 134100 | 2271366510 | 3800 | 3805 | 3805 | 3800 | 922 |
| 348 | 20241128 | 134000 | 2267860910 | 3805 | 3805 | 3805 | 3805 | 0 |
| 349 | 20241128 | 133900 | 2267860910 | 3805 | 3805 | 3805 | 3805 | 1204 |
| 350 | 20241128 | 133800 | 2263279690 | 3805 | 3805 | 3805 | 3805 | 94 |
| 351 | 20241128 | 133700 | 2262922020 | 3790 | 3805 | 3805 | 3790 | 1024 |
| 352 | 20241128 | 133600 | 2259037905 | 3805 | 3805 | 3805 | 3805 | 1 |
| 353 | 20241128 | 133500 | 2259034100 | 3800 | 3795 | 3810 | 3795 | 2709 |
| 354 | 20241128 | 133400 | 2248738010 | 3795 | 3800 | 3800 | 3795 | 367 |
| 355 | 20241128 | 133300 | 2247345195 | 3795 | 3790 | 3800 | 3790 | 1773 |
| 356 | 20241128 | 133200 | 2240619945 | 3795 | 3795 | 3795 | 3795 | 89 |
| 357 | 20241128 | 133100 | 2240282190 | 3785 | 3785 | 3785 | 3785 | 0 |
| 358 | 20241128 | 133000 | 2240282190 | 3785 | 3785 | 3785 | 3785 | 3278 |
| 359 | 20241128 | 132900 | 2227874960 | 3775 | 3775 | 3775 | 3775 | 1 |
| 360 | 20241128 | 132800 | 2227871185 | 3780 | 3780 | 3780 | 3780 | 96 |
| 361 | 20241128 | 132700 | 2227508305 | 3785 | 3775 | 3785 | 3775 | 812 |
| 362 | 20241128 | 132600 | 2224438995 | 3775 | 3775 | 3775 | 3775 | 2 |
| 363 | 20241128 | 132500 | 2224431445 | 3775 | 3775 | 3775 | 3775 | 40 |
| 364 | 20241128 | 132400 | 2224280445 | 3780 | 3785 | 3785 | 3780 | 1471 |
| 365 | 20241128 | 132300 | 2218719785 | 3785 | 3780 | 3785 | 3780 | 1150 |
| 366 | 20241128 | 132200 | 2214372650 | 3780 | 3780 | 3780 | 3780 | 47 |
| 367 | 20241128 | 132100 | 2214194990 | 3775 | 3775 | 3775 | 3775 | 48 |
| 368 | 20241128 | 132000 | 2214013790 | 3775 | 3775 | 3775 | 3775 | 703 |
| 369 | 20241128 | 131900 | 2211359965 | 3775 | 3775 | 3775 | 3775 | 225 |
| 370 | 20241128 | 131800 | 2210510590 | 3780 | 3780 | 3780 | 3780 | 20 |
| 371 | 20241128 | 131700 | 2210434990 | 3775 | 3775 | 3775 | 3775 | 404 |
| 372 | 20241128 | 131600 | 2208909890 | 3775 | 3775 | 3775 | 3775 | 19 |
| 373 | 20241128 | 131500 | 2208838165 | 3775 | 3770 | 3780 | 3770 | 105 |
| 374 | 20241128 | 131400 | 2208441655 | 3770 | 3770 | 3770 | 3770 | 1000 |
| 375 | 20241128 | 131300 | 2204671655 | 3775 | 3775 | 3775 | 3775 | 1731 |
| 376 | 20241128 | 131200 | 2198137130 | 3770 | 3770 | 3770 | 3770 | 1172 |
| 377 | 20241128 | 131100 | 2193718690 | 3770 | 3765 | 3770 | 3765 | 1046 |
| 378 | 20241128 | 131000 | 2189779340 | 3760 | 3765 | 3765 | 3760 | 1909 |
| 379 | 20241128 | 130900 | 2182594355 | 3760 | 3760 | 3760 | 3760 | 0 |
| 380 | 20241128 | 130800 | 2182594355 | 3760 | 3765 | 3765 | 3760 | 1867 |
| 381 | 20241128 | 130700 | 2175574430 | 3760 | 3760 | 3765 | 3760 | 1937 |
| 382 | 20241128 | 130600 | 2168291170 | 3765 | 3760 | 3765 | 3760 | 4209 |
| 383 | 20241128 | 130500 | 2152465320 | 3760 | 3765 | 3765 | 3760 | 32 |
| 384 | 20241128 | 130400 | 2152344990 | 3760 | 3765 | 3765 | 3760 | 1026 |
| 385 | 20241128 | 130300 | 2148485905 | 3765 | 3765 | 3765 | 3760 | 930 |
| 386 | 20241128 | 130200 | 2144988855 | 3765 | 3765 | 3765 | 3765 | 3951 |
| 387 | 20241128 | 130100 | 2130113340 | 3765 | 3770 | 3770 | 3760 | 6011 |
| 388 | 20241128 | 130000 | 2107486385 | 3770 | 3770 | 3770 | 3765 | 562 |
| 389 | 20241128 | 125900 | 2105368700 | 3770 | 3775 | 3775 | 3770 | 133 |
| 390 | 20241128 | 125800 | 2104867125 | 3775 | 3775 | 3775 | 3775 | 9 |
| 391 | 20241128 | 125700 | 2104833150 | 3775 | 3765 | 3775 | 3765 | 248 |
| 392 | 20241128 | 125600 | 2103899395 | 3765 | 3770 | 3770 | 3765 | 7838 |
| 393 | 20241128 | 125500 | 2074385350 | 3770 | 3770 | 3770 | 3765 | 77 |
| 394 | 20241128 | 125400 | 2074095080 | 3770 | 3775 | 3775 | 3770 | 8547 |
| 395 | 20241128 | 125300 | 2041858755 | 3780 | 3780 | 3780 | 3775 | 49 |
| 396 | 20241128 | 125200 | 2041673540 | 3780 | 3780 | 3780 | 3780 | 87 |
| 397 | 20241128 | 125100 | 2041344680 | 3780 | 3785 | 3785 | 3780 | 1743 |
| 398 | 20241128 | 125000 | 2034753640 | 3785 | 3785 | 3785 | 3785 | 1 |
| 399 | 20241128 | 124900 | 2034749855 | 3785 | 3780 | 3785 | 3775 | 5552 |
| 400 | 20241128 | 124800 | 2013781055 | 3780 | 3780 | 3780 | 3780 | 1025 |
| 401 | 20241128 | 124700 | 2009906555 | 3780 | 3790 | 3790 | 3780 | 194 |
| 402 | 20241128 | 124600 | 2009172295 | 3790 | 3790 | 3790 | 3790 | 1 |
| 403 | 20241128 | 124500 | 2009168505 | 3785 | 3785 | 3785 | 3785 | 0 |
| 404 | 20241128 | 124400 | 2009168505 | 3785 | 3785 | 3795 | 3785 | 1014 |
| 405 | 20241128 | 124300 | 2005330505 | 3785 | 3795 | 3795 | 3785 | 500 |
| 406 | 20241128 | 124200 | 2003436005 | 3790 | 3785 | 3795 | 3785 | 684 |
| 407 | 20241128 | 124100 | 2000844325 | 3790 | 3790 | 3790 | 3785 | 565 |
| 408 | 20241128 | 124000 | 1998703000 | 3790 | 3790 | 3790 | 3785 | 34 |
| 409 | 20241128 | 123900 | 1998574155 | 3785 | 3785 | 3785 | 3785 | 10 |
| 410 | 20241128 | 123800 | 1998536305 | 3785 | 3785 | 3785 | 3775 | 79 |
| 411 | 20241128 | 123700 | 1998237460 | 3790 | 3785 | 3790 | 3775 | 5977 |
| 412 | 20241128 | 123600 | 1975655275 | 3785 | 3785 | 3785 | 3785 | 2091 |
| 413 | 20241128 | 123500 | 1967740840 | 3785 | 3785 | 3785 | 3785 | 111 |
| 414 | 20241128 | 123400 | 1967320705 | 3795 | 3795 | 3795 | 3795 | 0 |
| 415 | 20241128 | 123300 | 1967320705 | 3795 | 3790 | 3795 | 3780 | 1063 |
| 416 | 20241128 | 123200 | 1963297075 | 3790 | 3780 | 3790 | 3775 | 783 |
| 417 | 20241128 | 123100 | 1960341125 | 3780 | 3790 | 3790 | 3780 | 10394 |
| 418 | 20241128 | 123000 | 1921034800 | 3790 | 3790 | 3790 | 3785 | 875 |
| 419 | 20241128 | 122900 | 1917719820 | 3790 | 3790 | 3790 | 3790 | 202 |
| 420 | 20241128 | 122800 | 1916954240 | 3790 | 3790 | 3795 | 3790 | 528 |
| 421 | 20241128 | 122700 | 1914953095 | 3790 | 3790 | 3790 | 3790 | 1 |
| 422 | 20241128 | 122600 | 1914949305 | 3795 | 3795 | 3795 | 3795 | 8 |
| 423 | 20241128 | 122500 | 1914918945 | 3795 | 3795 | 3795 | 3795 | 1 |
| 424 | 20241128 | 122400 | 1914915150 | 3795 | 3785 | 3795 | 3785 | 51 |
| 425 | 20241128 | 122300 | 1914722105 | 3785 | 3790 | 3795 | 3785 | 3125 |
| 426 | 20241128 | 122200 | 1902882455 | 3795 | 3800 | 3800 | 3795 | 727 |
| 427 | 20241128 | 122100 | 1900123475 | 3795 | 3800 | 3800 | 3795 | 1157 |
| 428 | 20241128 | 122000 | 1895731910 | 3800 | 3800 | 3800 | 3800 | 14 |
| 429 | 20241128 | 121900 | 1895678710 | 3800 | 3800 | 3800 | 3800 | 33 |
| 430 | 20241128 | 121800 | 1895553310 | 3795 | 3795 | 3800 | 3795 | 23 |
| 431 | 20241128 | 121700 | 1895466020 | 3795 | 3795 | 3795 | 3795 | 16 |
| 432 | 20241128 | 121600 | 1895405300 | 3795 | 3800 | 3800 | 3795 | 922 |
| 433 | 20241128 | 121500 | 1891904205 | 3800 | 3795 | 3800 | 3795 | 573 |
| 434 | 20241128 | 121400 | 1889729620 | 3795 | 3795 | 3795 | 3795 | 151 |
| 435 | 20241128 | 121300 | 1889156575 | 3790 | 3790 | 3790 | 3790 | 750 |
| 436 | 20241128 | 121200 | 1886314075 | 3790 | 3795 | 3795 | 3790 | 688 |
| 437 | 20241128 | 121100 | 1883706105 | 3795 | 3795 | 3795 | 3795 | 61 |
| 438 | 20241128 | 121000 | 1883474610 | 3795 | 3795 | 3795 | 3795 | 202 |
| 439 | 20241128 | 120900 | 1882708020 | 3795 | 3795 | 3795 | 3795 | 100 |
| 440 | 20241128 | 120800 | 1882328520 | 3795 | 3795 | 3795 | 3795 | 57 |
| 441 | 20241128 | 120700 | 1882112205 | 3795 | 3800 | 3800 | 3795 | 510 |
| 442 | 20241128 | 120600 | 1880176705 | 3800 | 3805 | 3805 | 3800 | 1386 |
| 443 | 20241128 | 120500 | 1874909385 | 3800 | 3800 | 3800 | 3800 | 0 |
| 444 | 20241128 | 120400 | 1874909385 | 3800 | 3805 | 3805 | 3800 | 1100 |
| 445 | 20241128 | 120300 | 1870726330 | 3805 | 3805 | 3805 | 3805 | 761 |
| 446 | 20241128 | 120200 | 1867830725 | 3800 | 3800 | 3800 | 3800 | 0 |
| 447 | 20241128 | 120100 | 1867830725 | 3800 | 3800 | 3800 | 3800 | 0 |
| 448 | 20241128 | 120000 | 1867830725 | 3800 | 3800 | 3800 | 3800 | 1362 |
| 449 | 20241128 | 115900 | 1862655125 | 3795 | 3795 | 3795 | 3795 | 110 |
| 450 | 20241128 | 115800 | 1862237675 | 3790 | 3795 | 3795 | 3790 | 416 |
| 451 | 20241128 | 115700 | 1860660515 | 3795 | 3795 | 3795 | 3790 | 3741 |
| 452 | 20241128 | 115600 | 1846464860 | 3795 | 3795 | 3795 | 3795 | 50 |
| 453 | 20241128 | 115500 | 1846275110 | 3790 | 3790 | 3790 | 3790 | 180 |
| 454 | 20241128 | 115400 | 1845592910 | 3800 | 3795 | 3800 | 3795 | 1060 |
| 455 | 20241128 | 115300 | 1841568755 | 3795 | 3800 | 3800 | 3795 | 1143 |
| 456 | 20241128 | 115200 | 1837231010 | 3800 | 3800 | 3800 | 3800 | 34 |
| 457 | 20241128 | 115100 | 1837101810 | 3800 | 3800 | 3800 | 3800 | 3 |
| 458 | 20241128 | 115000 | 1837090410 | 3800 | 3795 | 3800 | 3795 | 210 |
| 459 | 20241128 | 114900 | 1836293450 | 3800 | 3800 | 3800 | 3800 | 520 |
| 460 | 20241128 | 114800 | 1834317450 | 3810 | 3795 | 3810 | 3795 | 566 |
| 461 | 20241128 | 114700 | 1832167965 | 3790 | 3810 | 3810 | 3790 | 4802 |
| 462 | 20241128 | 114600 | 1813946095 | 3810 | 3805 | 3810 | 3805 | 165 |
| 463 | 20241128 | 114500 | 1813317710 | 3790 | 3800 | 3805 | 3790 | 337 |
| 464 | 20241128 | 114400 | 1812038905 | 3795 | 3800 | 3800 | 3795 | 2485 |
| 465 | 20241128 | 114300 | 1802606540 | 3805 | 3805 | 3805 | 3805 | 0 |
| 466 | 20241128 | 114200 | 1802606540 | 3805 | 3805 | 3805 | 3805 | 7 |
| 467 | 20241128 | 114100 | 1802579905 | 3805 | 3805 | 3805 | 3805 | 23 |
| 468 | 20241128 | 114000 | 1802492390 | 3800 | 3800 | 3800 | 3800 | 381 |
| 469 | 20241128 | 113900 | 1801044590 | 3800 | 3810 | 3810 | 3800 | 1494 |
| 470 | 20241128 | 113800 | 1795364915 | 3810 | 3810 | 3810 | 3810 | 15 |
| 471 | 20241128 | 113700 | 1795307765 | 3800 | 3805 | 3805 | 3800 | 304 |
| 472 | 20241128 | 113600 | 1794152240 | 3810 | 3810 | 3810 | 3810 | 98 |
| 473 | 20241128 | 113500 | 1793778860 | 3810 | 3810 | 3810 | 3810 | 70 |
| 474 | 20241128 | 113400 | 1793512160 | 3805 | 3805 | 3805 | 3805 | 362 |
| 475 | 20241128 | 113300 | 1792134750 | 3805 | 3800 | 3805 | 3800 | 114 |
| 476 | 20241128 | 113200 | 1791701425 | 3800 | 3795 | 3800 | 3795 | 1108 |
| 477 | 20241128 | 113100 | 1787496415 | 3800 | 3800 | 3800 | 3800 | 227 |
| 478 | 20241128 | 113000 | 1786633815 | 3800 | 3805 | 3805 | 3800 | 301 |
| 479 | 20241128 | 112900 | 1785488585 | 3805 | 3800 | 3805 | 3800 | 385 |
| 480 | 20241128 | 112800 | 1784025410 | 3800 | 3805 | 3805 | 3800 | 438 |
| 481 | 20241128 | 112700 | 1782358825 | 3805 | 3805 | 3805 | 3805 | 489 |
| 482 | 20241128 | 112600 | 1780498180 | 3795 | 3795 | 3795 | 3795 | 864 |
| 483 | 20241128 | 112500 | 1777219300 | 3795 | 3795 | 3795 | 3795 | 515 |
| 484 | 20241128 | 112400 | 1775264875 | 3795 | 3785 | 3795 | 3785 | 2651 |
| 485 | 20241128 | 112300 | 1765219945 | 3785 | 3790 | 3790 | 3780 | 2078 |
| 486 | 20241128 | 112200 | 1757363540 | 3790 | 3780 | 3790 | 3780 | 1007 |
| 487 | 20241128 | 112100 | 1753555510 | 3780 | 3790 | 3790 | 3780 | 2774 |
| 488 | 20241128 | 112000 | 1743059920 | 3790 | 3790 | 3790 | 3785 | 1372 |
| 489 | 20241128 | 111900 | 1737862545 | 3790 | 3785 | 3795 | 3780 | 563 |
| 490 | 20241128 | 111800 | 1735731635 | 3785 | 3785 | 3790 | 3775 | 10058 |
| 491 | 20241128 | 111700 | 1697705980 | 3790 | 3810 | 3810 | 3790 | 15565 |
| 492 | 20241128 | 111600 | 1638616925 | 3810 | 3815 | 3815 | 3800 | 28 |
| 493 | 20241128 | 111500 | 1638510250 | 3815 | 3815 | 3820 | 3800 | 17524 |
| 494 | 20241128 | 111400 | 1571791240 | 3820 | 3815 | 3820 | 3810 | 1656 |
| 495 | 20241128 | 111300 | 1565473820 | 3815 | 3815 | 3815 | 3810 | 1505 |
| 496 | 20241128 | 111200 | 1559734750 | 3815 | 3815 | 3815 | 3810 | 110 |
| 497 | 20241128 | 111100 | 1559315235 | 3815 | 3815 | 3820 | 3810 | 2687 |
| 498 | 20241128 | 111000 | 1549067060 | 3815 | 3815 | 3825 | 3815 | 1095 |
| 499 | 20241128 | 110900 | 1544889625 | 3815 | 3815 | 3815 | 3810 | 965 |
| 500 | 20241128 | 110800 | 1541209385 | 3815 | 3830 | 3830 | 3815 | 3896 |
| 501 | 20241128 | 110700 | 1526346030 | 3815 | 3820 | 3830 | 3815 | 110 |
| 502 | 20241128 | 110600 | 1525925040 | 3830 | 3820 | 3830 | 3815 | 519 |
| 503 | 20241128 | 110500 | 1523941560 | 3820 | 3820 | 3820 | 3820 | 487 |
| 504 | 20241128 | 110400 | 1522081220 | 3820 | 3820 | 3820 | 3815 | 276 |
| 505 | 20241128 | 110300 | 1521028030 | 3835 | 3820 | 3835 | 3815 | 1464 |
| 506 | 20241128 | 110200 | 1515435900 | 3820 | 3825 | 3825 | 3820 | 2068 |
| 507 | 20241128 | 110100 | 1507526420 | 3825 | 3830 | 3830 | 3825 | 4401 |
| 508 | 20241128 | 110000 | 1490673095 | 3825 | 3825 | 3825 | 3825 | 344 |
| 509 | 20241128 | 105900 | 1489357295 | 3825 | 3825 | 3825 | 3825 | 137 |
| 510 | 20241128 | 105800 | 1488833270 | 3825 | 3820 | 3825 | 3820 | 19 |
| 511 | 20241128 | 105700 | 1488760670 | 3815 | 3815 | 3815 | 3815 | 610 |
| 512 | 20241128 | 105600 | 1486433520 | 3815 | 3815 | 3815 | 3815 | 170 |
| 513 | 20241128 | 105500 | 1485784970 | 3810 | 3815 | 3820 | 3810 | 11737 |
| 514 | 20241128 | 105400 | 1441013850 | 3820 | 3830 | 3835 | 3820 | 13240 |
| 515 | 20241128 | 105300 | 1390412295 | 3835 | 3830 | 3835 | 3830 | 2 |
| 516 | 20241128 | 105200 | 1390404630 | 3825 | 3845 | 3845 | 3825 | 424 |
| 517 | 20241128 | 105100 | 1388780170 | 3845 | 3845 | 3845 | 3845 | 2 |
| 518 | 20241128 | 105000 | 1388772480 | 3825 | 3845 | 3845 | 3825 | 4211 |
| 519 | 20241128 | 104900 | 1372651950 | 3835 | 3830 | 3840 | 3830 | 1015 |
| 520 | 20241128 | 104800 | 1368764325 | 3830 | 3840 | 3840 | 3830 | 272 |
| 521 | 20241128 | 104700 | 1367720550 | 3845 | 3830 | 3845 | 3830 | 614 |
| 522 | 20241128 | 104600 | 1365368320 | 3835 | 3830 | 3835 | 3825 | 1427 |
| 523 | 20241128 | 104500 | 1359897455 | 3830 | 3830 | 3835 | 3830 | 1276 |
| 524 | 20241128 | 104400 | 1355010350 | 3830 | 3835 | 3835 | 3830 | 310 |
| 525 | 20241128 | 104300 | 1353822745 | 3830 | 3830 | 3830 | 3830 | 2174 |
| 526 | 20241128 | 104200 | 1345496325 | 3830 | 3825 | 3830 | 3820 | 501 |
| 527 | 20241128 | 104100 | 1343582480 | 3820 | 3825 | 3830 | 3820 | 2408 |
| 528 | 20241128 | 104000 | 1334373390 | 3825 | 3825 | 3830 | 3825 | 75 |
| 529 | 20241128 | 103900 | 1334086495 | 3820 | 3820 | 3820 | 3815 | 1921 |
| 530 | 20241128 | 103800 | 1326748835 | 3820 | 3820 | 3820 | 3820 | 1750 |
| 531 | 20241128 | 103700 | 1320063835 | 3820 | 3820 | 3825 | 3820 | 2832 |
| 532 | 20241128 | 103600 | 1309242685 | 3820 | 3830 | 3830 | 3820 | 3035 |
| 533 | 20241128 | 103500 | 1297648775 | 3830 | 3830 | 3835 | 3825 | 3749 |
| 534 | 20241128 | 103400 | 1283308530 | 3830 | 3835 | 3835 | 3830 | 1431 |
| 535 | 20241128 | 103300 | 1277827675 | 3840 | 3830 | 3840 | 3830 | 2842 |
| 536 | 20241128 | 103200 | 1266932300 | 3835 | 3835 | 3835 | 3830 | 3768 |
| 537 | 20241128 | 103100 | 1252499455 | 3835 | 3830 | 3840 | 3825 | 4095 |
| 538 | 20241128 | 103000 | 1236827305 | 3825 | 3830 | 3830 | 3825 | 1132 |
| 539 | 20241128 | 102900 | 1232496085 | 3830 | 3840 | 3840 | 3825 | 2610 |
| 540 | 20241128 | 102800 | 1222499020 | 3830 | 3845 | 3845 | 3830 | 13977 |
| 541 | 20241128 | 102700 | 1168879595 | 3845 | 3845 | 3845 | 3845 | 2150 |
| 542 | 20241128 | 102600 | 1160612845 | 3845 | 3850 | 3855 | 3840 | 20706 |
| 543 | 20241128 | 102500 | 1080945245 | 3850 | 3855 | 3855 | 3850 | 1405 |
| 544 | 20241128 | 102400 | 1075535940 | 3850 | 3855 | 3855 | 3850 | 2517 |
| 545 | 20241128 | 102300 | 1065844730 | 3855 | 3860 | 3860 | 3855 | 1180 |
| 546 | 20241128 | 102200 | 1061290830 | 3855 | 3860 | 3860 | 3855 | 4809 |
| 547 | 20241128 | 102100 | 1042738405 | 3865 | 3870 | 3870 | 3865 | 3 |
| 548 | 20241128 | 102000 | 1042726805 | 3860 | 3865 | 3870 | 3860 | 987 |
| 549 | 20241128 | 101900 | 1038912925 | 3865 | 3865 | 3870 | 3860 | 1145 |
| 550 | 20241128 | 101800 | 1034491905 | 3870 | 3860 | 3870 | 3860 | 564 |
| 551 | 20241128 | 101700 | 1032314835 | 3860 | 3860 | 3860 | 3855 | 4496 |
| 552 | 20241128 | 101600 | 1014981125 | 3860 | 3855 | 3870 | 3855 | 1970 |
| 553 | 20241128 | 101500 | 1007381395 | 3860 | 3860 | 3865 | 3860 | 945 |
| 554 | 20241128 | 101400 | 1003731590 | 3865 | 3870 | 3870 | 3860 | 2277 |
| 555 | 20241128 | 101300 | 994940885 | 3865 | 3870 | 3875 | 3865 | 1669 |
| 556 | 20241128 | 101200 | 988489435 | 3875 | 3865 | 3875 | 3865 | 1313 |
| 557 | 20241128 | 101100 | 983409890 | 3870 | 3875 | 3875 | 3870 | 1003 |
| 558 | 20241128 | 101000 | 979527145 | 3875 | 3870 | 3875 | 3865 | 302 |
| 559 | 20241128 | 100900 | 978359830 | 3865 | 3865 | 3865 | 3860 | 2952 |
| 560 | 20241128 | 100800 | 966951725 | 3865 | 3865 | 3865 | 3865 | 1843 |
| 561 | 20241128 | 100700 | 959828530 | 3865 | 3870 | 3870 | 3865 | 1220 |
| 562 | 20241128 | 100600 | 955112275 | 3870 | 3875 | 3875 | 3870 | 33 |
| 563 | 20241128 | 100500 | 954984405 | 3875 | 3875 | 3875 | 3875 | 1023 |
| 564 | 20241128 | 100400 | 951020280 | 3880 | 3880 | 3880 | 3870 | 304 |
| 565 | 20241128 | 100300 | 949843720 | 3885 | 3885 | 3885 | 3885 | 100 |
| 566 | 20241128 | 100200 | 949455220 | 3885 | 3885 | 3885 | 3885 | 5 |
| 567 | 20241128 | 100100 | 949435795 | 3890 | 3890 | 3890 | 3890 | 10 |
| 568 | 20241128 | 100000 | 949396895 | 3890 | 3895 | 3895 | 3870 | 39 |
| 569 | 20241128 | 095900 | 949245200 | 3895 | 3895 | 3895 | 3865 | 409 |
| 570 | 20241128 | 095800 | 947662735 | 3900 | 3895 | 3900 | 3870 | 603 |
| 571 | 20241128 | 095700 | 945324675 | 3900 | 3895 | 3900 | 3895 | 3 |
| 572 | 20241128 | 095600 | 945312985 | 3900 | 3900 | 3900 | 3895 | 106 |
| 573 | 20241128 | 095500 | 944900080 | 3900 | 3890 | 3900 | 3890 | 1876 |
| 574 | 20241128 | 095400 | 937601140 | 3890 | 3880 | 3890 | 3880 | 577 |
| 575 | 20241128 | 095300 | 935359860 | 3885 | 3890 | 3890 | 3870 | 1885 |
| 576 | 20241128 | 095200 | 928055785 | 3885 | 3885 | 3885 | 3860 | 481 |
| 577 | 20241128 | 095100 | 926193535 | 3890 | 3865 | 3890 | 3865 | 502 |
| 578 | 20241128 | 095000 | 924248770 | 3855 | 3850 | 3870 | 3850 | 2288 |
| 579 | 20241128 | 094900 | 915423720 | 3855 | 3870 | 3875 | 3845 | 14477 |
| 580 | 20241128 | 094800 | 859597080 | 3870 | 3870 | 3880 | 3870 | 21 |
| 581 | 20241128 | 094700 | 859515790 | 3870 | 3880 | 3880 | 3860 | 2726 |
| 582 | 20241128 | 094600 | 848977665 | 3880 | 3875 | 3880 | 3870 | 3991 |
| 583 | 20241128 | 094500 | 833498655 | 3880 | 3880 | 3880 | 3875 | 153 |
| 584 | 20241128 | 094400 | 832905655 | 3865 | 3875 | 3880 | 3865 | 2388 |
| 585 | 20241128 | 094300 | 823668335 | 3875 | 3870 | 3875 | 3860 | 7307 |
| 586 | 20241128 | 094200 | 795439950 | 3870 | 3890 | 3905 | 3870 | 16439 |
| 587 | 20241128 | 094100 | 731738630 | 3890 | 3885 | 3905 | 3885 | 2168 |
| 588 | 20241128 | 094000 | 723314040 | 3905 | 3900 | 3905 | 3885 | 1164 |
| 589 | 20241128 | 093900 | 718774535 | 3900 | 3885 | 3900 | 3880 | 2356 |
| 590 | 20241128 | 093800 | 709621485 | 3880 | 3895 | 3900 | 3880 | 14122 |
| 591 | 20241128 | 093700 | 654734595 | 3905 | 3900 | 3905 | 3890 | 2431 |
| 592 | 20241128 | 093600 | 645269730 | 3905 | 3905 | 3905 | 3900 | 3114 |
| 593 | 20241128 | 093500 | 633125120 | 3905 | 3900 | 3905 | 3900 | 928 |
| 594 | 20241128 | 093400 | 629504555 | 3905 | 3895 | 3905 | 3890 | 1785 |
| 595 | 20241128 | 093300 | 622543210 | 3900 | 3895 | 3900 | 3890 | 1170 |
| 596 | 20241128 | 093200 | 617991450 | 3895 | 3905 | 3905 | 3890 | 2060 |
| 597 | 20241128 | 093100 | 609967215 | 3890 | 3900 | 3900 | 3890 | 3961 |
| 598 | 20241128 | 093000 | 594543370 | 3895 | 3900 | 3905 | 3895 | 1422 |
| 599 | 20241128 | 092900 | 588998605 | 3900 | 3895 | 3905 | 3895 | 1708 |
| 600 | 20241128 | 092800 | 582345020 | 3895 | 3905 | 3905 | 3895 | 4943 |
| 601 | 20241128 | 092700 | 563080510 | 3905 | 3900 | 3905 | 3895 | 2151 |
| 602 | 20241128 | 092600 | 554693015 | 3900 | 3900 | 3920 | 3900 | 4845 |
| 603 | 20241128 | 092500 | 535785470 | 3900 | 3935 | 3935 | 3900 | 10018 |
| 604 | 20241128 | 092400 | 496537385 | 3950 | 3950 | 3950 | 3935 | 7675 |
| 605 | 20241128 | 092300 | 466248370 | 3950 | 3945 | 3950 | 3945 | 770 |
| 606 | 20241128 | 092200 | 463208690 | 3955 | 3950 | 3955 | 3945 | 1762 |
| 607 | 20241128 | 092100 | 456250915 | 3950 | 3965 | 3965 | 3950 | 230 |
| 608 | 20241128 | 092000 | 455341060 | 3970 | 3965 | 3975 | 3960 | 1146 |
| 609 | 20241128 | 091900 | 450795460 | 3955 | 3965 | 3975 | 3955 | 2244 |
| 610 | 20241128 | 091800 | 441889385 | 3965 | 3975 | 3975 | 3955 | 3747 |
| 611 | 20241128 | 091700 | 427036980 | 3975 | 3945 | 3980 | 3930 | 10025 |
| 612 | 20241128 | 091600 | 387309680 | 3945 | 3920 | 3945 | 3910 | 7842 |
| 613 | 20241128 | 091500 | 356456560 | 3925 | 3930 | 3935 | 3900 | 2407 |
| 614 | 20241128 | 091400 | 347049985 | 3935 | 3920 | 3935 | 3910 | 1847 |
| 615 | 20241128 | 091300 | 339810590 | 3910 | 3895 | 3920 | 3890 | 5135 |
| 616 | 20241128 | 091200 | 319781410 | 3895 | 3880 | 3895 | 3880 | 703 |
| 617 | 20241128 | 091100 | 317046315 | 3890 | 3900 | 3900 | 3880 | 3635 |
| 618 | 20241128 | 091000 | 302918590 | 3900 | 3875 | 3900 | 3875 | 13870 |
| 619 | 20241128 | 090900 | 248906570 | 3870 | 3880 | 3895 | 3870 | 2693 |
| 620 | 20241128 | 090800 | 238474265 | 3880 | 3895 | 3910 | 3870 | 4608 |
| 621 | 20241128 | 090700 | 220584980 | 3890 | 3905 | 3925 | 3890 | 4118 |
| 622 | 20241128 | 090600 | 204522780 | 3925 | 3915 | 3925 | 3905 | 7221 |
| 623 | 20241128 | 090500 | 176279095 | 3915 | 3930 | 3940 | 3915 | 9014 |
| 624 | 20241128 | 090400 | 140942470 | 3925 | 3950 | 3950 | 3925 | 5085 |
| 625 | 20241128 | 090300 | 120938210 | 3950 | 3920 | 3950 | 3920 | 2796 |
| 626 | 20241128 | 090200 | 109950580 | 3920 | 3925 | 3945 | 3920 | 3018 |
| 627 | 20241128 | 090100 | 98110215 | 3920 | 3940 | 3965 | 3920 | 8267 |
| 628 | 20241128 | 090000 | 65614735 | 3940 | 3970 | 3970 | 3935 | 16565 |