32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241126 | 191500 | 1144008480 | 16700 | 16700 | 16700 | 16700 | 3218 |
| 3 | 20241126 | 191400 | 1144008480 | 16700 | 16700 | 16700 | 16700 | 0 |
| 4 | 20241126 | 191300 | 1144008480 | 16700 | 16700 | 16700 | 16700 | 0 |
| 5 | 20241126 | 191200 | 1144008480 | 16700 | 16700 | 16700 | 16700 | 0 |
| 6 | 20241126 | 191100 | 1144008480 | 16700 | 16700 | 16700 | 16700 | 0 |
| 7 | 20241126 | 191000 | 1144008480 | 16700 | 16700 | 16700 | 16700 | 0 |
| 8 | 20241126 | 190900 | 1144008480 | 16700 | 16700 | 16700 | 16700 | 0 |
| 9 | 20241126 | 190800 | 1144008480 | 16700 | 16700 | 16700 | 16700 | 0 |
| 10 | 20241126 | 190700 | 1144008480 | 16700 | 16700 | 16700 | 16700 | 0 |
| 11 | 20241126 | 190600 | 1144008480 | 16700 | 16700 | 16700 | 16700 | 0 |
| 12 | 20241126 | 190500 | 1144008480 | 16700 | 16700 | 16700 | 16700 | 0 |
| 13 | 20241126 | 190400 | 1144008480 | 16700 | 16700 | 16700 | 16700 | 0 |
| 14 | 20241126 | 190300 | 1144008480 | 16700 | 16700 | 16700 | 16700 | 0 |
| 15 | 20241126 | 190200 | 1144008480 | 16700 | 16700 | 16700 | 16700 | 0 |
| 16 | 20241126 | 190100 | 1144008480 | 16700 | 16700 | 16700 | 16700 | 0 |
| 17 | 20241126 | 190000 | 1144008480 | 16700 | 16700 | 16700 | 16700 | 0 |
| 18 | 20241126 | 185900 | 1144008480 | 16700 | 16700 | 16700 | 16700 | 0 |
| 19 | 20241126 | 185800 | 1144008480 | 16700 | 16700 | 16700 | 16700 | 0 |
| 20 | 20241126 | 185700 | 1144008480 | 16700 | 16700 | 16700 | 16700 | 0 |
| 21 | 20241126 | 185600 | 1144008480 | 16700 | 16700 | 16700 | 16700 | 0 |
| 22 | 20241126 | 185500 | 1144008480 | 16700 | 16700 | 16700 | 16700 | 0 |
| 23 | 20241126 | 185400 | 1144008480 | 16700 | 16700 | 16700 | 16700 | 0 |
| 24 | 20241126 | 185300 | 1144008480 | 16700 | 16700 | 16700 | 16700 | 0 |
| 25 | 20241126 | 185200 | 1144008480 | 16700 | 16700 | 16700 | 16700 | 0 |
| 26 | 20241126 | 185100 | 1144008480 | 16700 | 16700 | 16700 | 16700 | 0 |
| 27 | 20241126 | 185000 | 1144008480 | 16700 | 16700 | 16700 | 16700 | 0 |
| 28 | 20241126 | 184900 | 1144008480 | 16700 | 16700 | 16700 | 16700 | 0 |
| 29 | 20241126 | 184800 | 1144008480 | 16700 | 16700 | 16700 | 16700 | 0 |
| 30 | 20241126 | 184700 | 1144008480 | 16700 | 16700 | 16700 | 16700 | 0 |
| 31 | 20241126 | 184600 | 1144008480 | 16700 | 16700 | 16700 | 16700 | 0 |
| 32 | 20241126 | 184500 | 1144008480 | 16700 | 16700 | 16700 | 16700 | 3218 |
| 33 | 20241126 | 184400 | 1144008480 | 16700 | 16700 | 16700 | 16700 | 0 |
| 34 | 20241126 | 184300 | 1144008480 | 16700 | 16700 | 16700 | 16700 | 0 |
| 35 | 20241126 | 184200 | 1144008480 | 16700 | 16700 | 16700 | 16700 | 0 |
| 36 | 20241126 | 184100 | 1144008480 | 16700 | 16700 | 16700 | 16700 | 0 |
| 37 | 20241126 | 184000 | 1144008480 | 16700 | 16700 | 16700 | 16700 | 0 |
| 38 | 20241126 | 183900 | 1144008480 | 16700 | 16700 | 16700 | 16700 | 0 |
| 39 | 20241126 | 183800 | 1144008480 | 16700 | 16700 | 16700 | 16700 | 0 |
| 40 | 20241126 | 183700 | 1144008480 | 16700 | 16700 | 16700 | 16700 | 0 |
| 41 | 20241126 | 183600 | 1144008480 | 16700 | 16700 | 16700 | 16700 | 0 |
| 42 | 20241126 | 183500 | 1144008480 | 16700 | 16700 | 16700 | 16700 | 0 |
| 43 | 20241126 | 183400 | 1144008480 | 16700 | 16700 | 16700 | 16700 | 0 |
| 44 | 20241126 | 183300 | 1144008480 | 16700 | 16700 | 16700 | 16700 | 0 |
| 45 | 20241126 | 183200 | 1144008480 | 16700 | 16700 | 16700 | 16700 | 0 |
| 46 | 20241126 | 183100 | 1144008480 | 16700 | 16700 | 16700 | 16700 | 0 |
| 47 | 20241126 | 183000 | 1144008480 | 16700 | 16700 | 16700 | 16700 | 0 |
| 48 | 20241126 | 182900 | 1144008480 | 16700 | 16700 | 16700 | 16700 | 0 |
| 49 | 20241126 | 182800 | 1144008480 | 16700 | 16700 | 16700 | 16700 | 0 |
| 50 | 20241126 | 182700 | 1144008480 | 16700 | 16700 | 16700 | 16700 | 0 |
| 51 | 20241126 | 182600 | 1144008480 | 16700 | 16700 | 16700 | 16700 | 0 |
| 52 | 20241126 | 182500 | 1144008480 | 16700 | 16700 | 16700 | 16700 | 0 |
| 53 | 20241126 | 182400 | 1144008480 | 16700 | 16700 | 16700 | 16700 | 0 |
| 54 | 20241126 | 182300 | 1144008480 | 16700 | 16700 | 16700 | 16700 | 0 |
| 55 | 20241126 | 182200 | 1144008480 | 16700 | 16700 | 16700 | 16700 | 0 |
| 56 | 20241126 | 182100 | 1144008480 | 16700 | 16700 | 16700 | 16700 | 0 |
| 57 | 20241126 | 182000 | 1144008480 | 16700 | 16700 | 16700 | 16700 | 0 |
| 58 | 20241126 | 181900 | 1144008480 | 16700 | 16700 | 16700 | 16700 | 0 |
| 59 | 20241126 | 181800 | 1144008480 | 16700 | 16700 | 16700 | 16700 | 0 |
| 60 | 20241126 | 181700 | 1144008480 | 16700 | 16700 | 16700 | 16700 | 0 |
| 61 | 20241126 | 181600 | 1144008480 | 16700 | 16700 | 16700 | 16700 | 0 |
| 62 | 20241126 | 181500 | 1144008480 | 16700 | 16700 | 16700 | 16700 | 3218 |
| 63 | 20241126 | 181400 | 1144008480 | 16700 | 16700 | 16700 | 16700 | 0 |
| 64 | 20241126 | 181300 | 1144008480 | 16700 | 16700 | 16700 | 16700 | 0 |
| 65 | 20241126 | 181200 | 1144008480 | 16700 | 16700 | 16700 | 16700 | 0 |
| 66 | 20241126 | 181100 | 1144008480 | 16700 | 16700 | 16700 | 16700 | 0 |
| 67 | 20241126 | 181000 | 1144008480 | 16700 | 16700 | 16700 | 16700 | 0 |
| 68 | 20241126 | 180900 | 1144008480 | 16700 | 16700 | 16700 | 16700 | 0 |
| 69 | 20241126 | 180800 | 1144008480 | 16700 | 16700 | 16700 | 16700 | 0 |
| 70 | 20241126 | 180700 | 1144008480 | 16700 | 16700 | 16700 | 16700 | 0 |
| 71 | 20241126 | 180600 | 1144008480 | 16700 | 16700 | 16700 | 16700 | 0 |
| 72 | 20241126 | 180500 | 1144008480 | 16700 | 16700 | 16700 | 16700 | 0 |
| 73 | 20241126 | 180400 | 1144008480 | 16700 | 16700 | 16700 | 16700 | 0 |
| 74 | 20241126 | 180300 | 1144008480 | 16700 | 16700 | 16700 | 16700 | 0 |
| 75 | 20241126 | 180200 | 1144008480 | 16700 | 16700 | 16700 | 16700 | 0 |
| 76 | 20241126 | 180100 | 1144008480 | 16700 | 16700 | 16700 | 16700 | 0 |
| 77 | 20241126 | 180000 | 1144008480 | 16700 | 16700 | 16700 | 16700 | 0 |
| 78 | 20241126 | 175900 | 1144008480 | 16700 | 16700 | 16700 | 16700 | 0 |
| 79 | 20241126 | 175800 | 1144008480 | 16700 | 16700 | 16700 | 16700 | 0 |
| 80 | 20241126 | 175700 | 1144008480 | 16700 | 16700 | 16700 | 16700 | 0 |
| 81 | 20241126 | 175600 | 1144008480 | 16700 | 16700 | 16700 | 16700 | 0 |
| 82 | 20241126 | 175500 | 1144008480 | 16700 | 16700 | 16700 | 16700 | 0 |
| 83 | 20241126 | 175400 | 1144008480 | 16700 | 16700 | 16700 | 16700 | 0 |
| 84 | 20241126 | 175300 | 1144008480 | 16700 | 16700 | 16700 | 16700 | 0 |
| 85 | 20241126 | 175200 | 1144008480 | 16700 | 16700 | 16700 | 16700 | 0 |
| 86 | 20241126 | 175100 | 1144008480 | 16700 | 16700 | 16700 | 16700 | 0 |
| 87 | 20241126 | 175000 | 1144008480 | 16700 | 16700 | 16700 | 16700 | 0 |
| 88 | 20241126 | 174900 | 1144008480 | 16700 | 16700 | 16700 | 16700 | 0 |
| 89 | 20241126 | 174800 | 1144008480 | 16700 | 16700 | 16700 | 16700 | 0 |
| 90 | 20241126 | 174700 | 1144008480 | 16700 | 16700 | 16700 | 16700 | 0 |
| 91 | 20241126 | 174600 | 1144008480 | 16700 | 16700 | 16700 | 16700 | 0 |
| 92 | 20241126 | 174500 | 1144008480 | 16700 | 16700 | 16700 | 16700 | 3218 |
| 93 | 20241126 | 174400 | 1144008480 | 16700 | 16700 | 16700 | 16700 | 0 |
| 94 | 20241126 | 174300 | 1144008480 | 16700 | 16700 | 16700 | 16700 | 0 |
| 95 | 20241126 | 174200 | 1144008480 | 16700 | 16700 | 16700 | 16700 | 0 |
| 96 | 20241126 | 174100 | 1144008480 | 16700 | 16700 | 16700 | 16700 | 0 |
| 97 | 20241126 | 174000 | 1144008480 | 16700 | 16700 | 16700 | 16700 | 0 |
| 98 | 20241126 | 173900 | 1144008480 | 16700 | 16700 | 16700 | 16700 | 0 |
| 99 | 20241126 | 173800 | 1144008480 | 16700 | 16700 | 16700 | 16700 | 0 |
| 100 | 20241126 | 173700 | 1144008480 | 16700 | 16700 | 16700 | 16700 | 0 |
| 101 | 20241126 | 173600 | 1144008480 | 16700 | 16700 | 16700 | 16700 | 0 |
| 102 | 20241126 | 173500 | 1144008480 | 16700 | 16700 | 16700 | 16700 | 0 |
| 103 | 20241126 | 173400 | 1144008480 | 16700 | 16700 | 16700 | 16700 | 0 |
| 104 | 20241126 | 173300 | 1144008480 | 16700 | 16700 | 16700 | 16700 | 0 |
| 105 | 20241126 | 173200 | 1144008480 | 16700 | 16700 | 16700 | 16700 | 0 |
| 106 | 20241126 | 173100 | 1144008480 | 16700 | 16700 | 16700 | 16700 | 0 |
| 107 | 20241126 | 173000 | 1144008480 | 16700 | 16700 | 16700 | 16700 | 0 |
| 108 | 20241126 | 172900 | 1144008480 | 16700 | 16700 | 16700 | 16700 | 0 |
| 109 | 20241126 | 172800 | 1144008480 | 16700 | 16700 | 16700 | 16700 | 0 |
| 110 | 20241126 | 172700 | 1144008480 | 16700 | 16700 | 16700 | 16700 | 0 |
| 111 | 20241126 | 172600 | 1144008480 | 16700 | 16700 | 16700 | 16700 | 0 |
| 112 | 20241126 | 172500 | 1144008480 | 16700 | 16700 | 16700 | 16700 | 0 |
| 113 | 20241126 | 172400 | 1144008480 | 16700 | 16700 | 16700 | 16700 | 0 |
| 114 | 20241126 | 172300 | 1144008480 | 16700 | 16700 | 16700 | 16700 | 0 |
| 115 | 20241126 | 172200 | 1144008480 | 16700 | 16700 | 16700 | 16700 | 0 |
| 116 | 20241126 | 172100 | 1144008480 | 16700 | 16700 | 16700 | 16700 | 0 |
| 117 | 20241126 | 172000 | 1144008480 | 16700 | 16700 | 16700 | 16700 | 0 |
| 118 | 20241126 | 171900 | 1144008480 | 16700 | 16700 | 16700 | 16700 | 0 |
| 119 | 20241126 | 171800 | 1144008480 | 16700 | 16700 | 16700 | 16700 | 0 |
| 120 | 20241126 | 171700 | 1144008480 | 16700 | 16700 | 16700 | 16700 | 0 |
| 121 | 20241126 | 171600 | 1144008480 | 16700 | 16700 | 16700 | 16700 | 0 |
| 122 | 20241126 | 171500 | 1144008480 | 16700 | 16700 | 16700 | 16700 | 3218 |
| 123 | 20241126 | 171400 | 1144008480 | 16700 | 16700 | 16700 | 16700 | 0 |
| 124 | 20241126 | 171300 | 1144008480 | 16700 | 16700 | 16700 | 16700 | 0 |
| 125 | 20241126 | 171200 | 1144008480 | 16700 | 16700 | 16700 | 16700 | 0 |
| 126 | 20241126 | 171100 | 1144008480 | 16700 | 16700 | 16700 | 16700 | 0 |
| 127 | 20241126 | 171000 | 1144008480 | 16700 | 16700 | 16700 | 16700 | 0 |
| 128 | 20241126 | 170900 | 1144008480 | 16700 | 16700 | 16700 | 16700 | 0 |
| 129 | 20241126 | 170800 | 1144008480 | 16700 | 16700 | 16700 | 16700 | 0 |
| 130 | 20241126 | 170700 | 1144008480 | 16700 | 16700 | 16700 | 16700 | 0 |
| 131 | 20241126 | 170600 | 1144008480 | 16700 | 16700 | 16700 | 16700 | 0 |
| 132 | 20241126 | 170500 | 1144008480 | 16700 | 16700 | 16700 | 16700 | 0 |
| 133 | 20241126 | 170400 | 1144008480 | 16700 | 16700 | 16700 | 16700 | 0 |
| 134 | 20241126 | 170300 | 1144008480 | 16700 | 16700 | 16700 | 16700 | 0 |
| 135 | 20241126 | 170200 | 1144008480 | 16700 | 16700 | 16700 | 16700 | 0 |
| 136 | 20241126 | 170100 | 1144008480 | 16700 | 16700 | 16700 | 16700 | 0 |
| 137 | 20241126 | 170000 | 1144008480 | 16700 | 16700 | 16700 | 16700 | 0 |
| 138 | 20241126 | 165900 | 1144008480 | 16700 | 16700 | 16700 | 16700 | 0 |
| 139 | 20241126 | 165800 | 1144008480 | 16700 | 16700 | 16700 | 16700 | 0 |
| 140 | 20241126 | 165700 | 1144008480 | 16700 | 16700 | 16700 | 16700 | 0 |
| 141 | 20241126 | 165600 | 1144008480 | 16700 | 16700 | 16700 | 16700 | 0 |
| 142 | 20241126 | 165500 | 1144008480 | 16700 | 16700 | 16700 | 16700 | 0 |
| 143 | 20241126 | 165400 | 1144008480 | 16700 | 16700 | 16700 | 16700 | 0 |
| 144 | 20241126 | 165300 | 1144008480 | 16700 | 16700 | 16700 | 16700 | 0 |
| 145 | 20241126 | 165200 | 1144008480 | 16700 | 16700 | 16700 | 16700 | 0 |
| 146 | 20241126 | 165100 | 1144008480 | 16700 | 16700 | 16700 | 16700 | 0 |
| 147 | 20241126 | 165000 | 1144008480 | 16700 | 16700 | 16700 | 16700 | 0 |
| 148 | 20241126 | 164900 | 1144008480 | 16700 | 16700 | 16700 | 16700 | 0 |
| 149 | 20241126 | 164800 | 1144008480 | 16700 | 16700 | 16700 | 16700 | 0 |
| 150 | 20241126 | 164700 | 1144008480 | 16700 | 16700 | 16700 | 16700 | 0 |
| 151 | 20241126 | 164600 | 1144008480 | 16700 | 16700 | 16700 | 16700 | 0 |
| 152 | 20241126 | 164500 | 1144008480 | 16700 | 16700 | 16700 | 16700 | 3218 |
| 153 | 20241126 | 164400 | 1144008480 | 16700 | 16700 | 16700 | 16700 | 0 |
| 154 | 20241126 | 164300 | 1144008480 | 16700 | 16700 | 16700 | 16700 | 0 |
| 155 | 20241126 | 164200 | 1144008480 | 16700 | 16700 | 16700 | 16700 | 0 |
| 156 | 20241126 | 164100 | 1144008480 | 16700 | 16700 | 16700 | 16700 | 0 |
| 157 | 20241126 | 164000 | 1144008480 | 16700 | 16700 | 16700 | 16700 | 0 |
| 158 | 20241126 | 163900 | 1144008480 | 16700 | 16700 | 16700 | 16700 | 0 |
| 159 | 20241126 | 163800 | 1144008480 | 16700 | 16700 | 16700 | 16700 | 0 |
| 160 | 20241126 | 163700 | 1144008480 | 16700 | 16700 | 16700 | 16700 | 0 |
| 161 | 20241126 | 163600 | 1144008480 | 16700 | 16700 | 16700 | 16700 | 0 |
| 162 | 20241126 | 163500 | 1144008480 | 16700 | 16700 | 16700 | 16700 | 0 |
| 163 | 20241126 | 163400 | 1144008480 | 16700 | 16700 | 16700 | 16700 | 0 |
| 164 | 20241126 | 163300 | 1144008480 | 16700 | 16700 | 16700 | 16700 | 0 |
| 165 | 20241126 | 163200 | 1144008480 | 16700 | 16700 | 16700 | 16700 | 0 |
| 166 | 20241126 | 163100 | 1144008480 | 16700 | 16700 | 16700 | 16700 | 0 |
| 167 | 20241126 | 163000 | 1144008480 | 16700 | 16700 | 16700 | 16700 | 0 |
| 168 | 20241126 | 162900 | 1144008480 | 16700 | 16700 | 16700 | 16700 | 0 |
| 169 | 20241126 | 162800 | 1144008480 | 16700 | 16700 | 16700 | 16700 | 0 |
| 170 | 20241126 | 162700 | 1144008480 | 16700 | 16700 | 16700 | 16700 | 0 |
| 171 | 20241126 | 162600 | 1144008480 | 16700 | 16700 | 16700 | 16700 | 0 |
| 172 | 20241126 | 162500 | 1144008480 | 16700 | 16700 | 16700 | 16700 | 0 |
| 173 | 20241126 | 162400 | 1144008480 | 16700 | 16700 | 16700 | 16700 | 0 |
| 174 | 20241126 | 162300 | 1144008480 | 16700 | 16700 | 16700 | 16700 | 0 |
| 175 | 20241126 | 162200 | 1144008480 | 16700 | 16700 | 16700 | 16700 | 0 |
| 176 | 20241126 | 162100 | 1144008480 | 16700 | 16700 | 16700 | 16700 | 0 |
| 177 | 20241126 | 162000 | 1144008480 | 16700 | 16700 | 16700 | 16700 | 0 |
| 178 | 20241126 | 161900 | 1144008480 | 16700 | 16700 | 16700 | 16700 | 0 |
| 179 | 20241126 | 161800 | 1144008480 | 16700 | 16700 | 16700 | 16700 | 0 |
| 180 | 20241126 | 161700 | 1144008480 | 16700 | 16700 | 16700 | 16700 | 0 |
| 181 | 20241126 | 161600 | 1144008480 | 16700 | 16700 | 16700 | 16700 | 0 |
| 182 | 20241126 | 161500 | 1144008480 | 16700 | 16700 | 16700 | 16700 | 3218 |
| 183 | 20241126 | 161400 | 1144008480 | 16700 | 16700 | 16700 | 16700 | 0 |
| 184 | 20241126 | 161300 | 1144008480 | 16700 | 16700 | 16700 | 16700 | 0 |
| 185 | 20241126 | 161200 | 1144008480 | 16700 | 16700 | 16700 | 16700 | 0 |
| 186 | 20241126 | 161100 | 1144008480 | 16700 | 16700 | 16700 | 16700 | 0 |
| 187 | 20241126 | 161000 | 1144008480 | 16700 | 16700 | 16700 | 16700 | 0 |
| 188 | 20241126 | 160900 | 1144008480 | 16700 | 16700 | 16700 | 16700 | 0 |
| 189 | 20241126 | 160800 | 1144008480 | 16700 | 16700 | 16700 | 16700 | 0 |
| 190 | 20241126 | 160700 | 1144008480 | 16700 | 16700 | 16700 | 16700 | 0 |
| 191 | 20241126 | 160600 | 1144008480 | 16700 | 16700 | 16700 | 16700 | 0 |
| 192 | 20241126 | 160500 | 1144008480 | 16700 | 16700 | 16700 | 16700 | 0 |
| 193 | 20241126 | 160400 | 1144008480 | 16700 | 16700 | 16700 | 16700 | 0 |
| 194 | 20241126 | 160300 | 1144008480 | 16700 | 16700 | 16700 | 16700 | 0 |
| 195 | 20241126 | 160200 | 1144008480 | 16700 | 16700 | 16700 | 16700 | 0 |
| 196 | 20241126 | 160100 | 1144008480 | 16700 | 16700 | 16700 | 16700 | 0 |
| 197 | 20241126 | 160000 | 1144008480 | 16700 | 16700 | 16700 | 16700 | 0 |
| 198 | 20241126 | 155900 | 1144008480 | 16700 | 16700 | 16700 | 16700 | 0 |
| 199 | 20241126 | 155800 | 1144008480 | 16700 | 16700 | 16700 | 16700 | 0 |
| 200 | 20241126 | 155700 | 1144008480 | 16700 | 16700 | 16700 | 16700 | 0 |
| 201 | 20241126 | 155600 | 1144008480 | 16700 | 16700 | 16700 | 16700 | 0 |
| 202 | 20241126 | 155500 | 1144008480 | 16700 | 16700 | 16700 | 16700 | 0 |
| 203 | 20241126 | 155400 | 1144008480 | 16700 | 16700 | 16700 | 16700 | 0 |
| 204 | 20241126 | 155300 | 1144008480 | 16700 | 16700 | 16700 | 16700 | 0 |
| 205 | 20241126 | 155200 | 1144008480 | 16700 | 16700 | 16700 | 16700 | 0 |
| 206 | 20241126 | 155100 | 1144008480 | 16700 | 16700 | 16700 | 16700 | 0 |
| 207 | 20241126 | 155000 | 1144008480 | 16700 | 16700 | 16700 | 16700 | 0 |
| 208 | 20241126 | 154900 | 1144008480 | 16700 | 16700 | 16700 | 16700 | 0 |
| 209 | 20241126 | 154800 | 1144008480 | 16700 | 16700 | 16700 | 16700 | 0 |
| 210 | 20241126 | 154700 | 1144008480 | 16700 | 16700 | 16700 | 16700 | 0 |
| 211 | 20241126 | 154600 | 1144008480 | 16700 | 16700 | 16700 | 16700 | 0 |
| 212 | 20241126 | 154500 | 1144008480 | 16700 | 16700 | 16700 | 16700 | 3218 |
| 213 | 20241126 | 154400 | 1144008480 | 16700 | 16700 | 16700 | 16700 | 0 |
| 214 | 20241126 | 154300 | 1144008480 | 16700 | 16700 | 16700 | 16700 | 0 |
| 215 | 20241126 | 154200 | 1144008480 | 16700 | 16700 | 16700 | 16700 | 0 |
| 216 | 20241126 | 154100 | 1144008480 | 16700 | 16700 | 16700 | 16700 | 0 |
| 217 | 20241126 | 154000 | 1144008480 | 16700 | 16700 | 16700 | 16700 | 0 |
| 218 | 20241126 | 153900 | 1144008480 | 16700 | 16700 | 16700 | 16700 | 0 |
| 219 | 20241126 | 153800 | 1144008480 | 16700 | 16700 | 16700 | 16700 | 0 |
| 220 | 20241126 | 153700 | 1144008480 | 16700 | 16700 | 16700 | 16700 | 0 |
| 221 | 20241126 | 153600 | 1144008480 | 16700 | 16700 | 16700 | 16700 | 0 |
| 222 | 20241126 | 153500 | 1144008480 | 16700 | 16700 | 16700 | 16700 | 0 |
| 223 | 20241126 | 153400 | 1144008480 | 16700 | 16700 | 16700 | 16700 | 0 |
| 224 | 20241126 | 153300 | 1144008480 | 16700 | 16700 | 16700 | 16700 | 0 |
| 225 | 20241126 | 153200 | 1144008480 | 16700 | 16700 | 16700 | 16700 | 0 |
| 226 | 20241126 | 153100 | 1144008480 | 16700 | 16700 | 16700 | 16700 | 0 |
| 227 | 20241126 | 153000 | 1144008480 | 16700 | 16700 | 16700 | 16700 | 3218 |
| 228 | 20241126 | 152900 | 1090267880 | 16770 | 16770 | 16770 | 16770 | 0 |
| 229 | 20241126 | 152800 | 1090267880 | 16770 | 16770 | 16770 | 16770 | 0 |
| 230 | 20241126 | 152700 | 1090267880 | 16770 | 16770 | 16770 | 16770 | 0 |
| 231 | 20241126 | 152600 | 1090267880 | 16770 | 16770 | 16770 | 16770 | 0 |
| 232 | 20241126 | 152500 | 1090267880 | 16770 | 16770 | 16770 | 16770 | 0 |
| 233 | 20241126 | 152400 | 1090267880 | 16770 | 16770 | 16770 | 16770 | 0 |
| 234 | 20241126 | 152300 | 1090267880 | 16770 | 16770 | 16770 | 16770 | 0 |
| 235 | 20241126 | 152200 | 1090267880 | 16770 | 16770 | 16770 | 16770 | 0 |
| 236 | 20241126 | 152100 | 1090267880 | 16770 | 16770 | 16770 | 16770 | 0 |
| 237 | 20241126 | 152000 | 1090267880 | 16770 | 16770 | 16770 | 16770 | 0 |
| 238 | 20241126 | 151900 | 1090267880 | 16770 | 16770 | 16770 | 16770 | 59 |
| 239 | 20241126 | 151800 | 1089278450 | 16770 | 16790 | 16790 | 16770 | 41 |
| 240 | 20241126 | 151700 | 1088590820 | 16780 | 16820 | 16820 | 16780 | 281 |
| 241 | 20241126 | 151600 | 1083874360 | 16820 | 16840 | 16840 | 16810 | 8 |
| 242 | 20241126 | 151500 | 1083739770 | 16850 | 16850 | 16850 | 16850 | 0 |
| 243 | 20241126 | 151400 | 1083739770 | 16850 | 16850 | 16850 | 16840 | 6 |
| 244 | 20241126 | 151300 | 1083638680 | 16870 | 16810 | 16870 | 16810 | 5 |
| 245 | 20241126 | 151200 | 1083554390 | 16870 | 16800 | 16870 | 16800 | 423 |
| 246 | 20241126 | 151100 | 1076419410 | 16780 | 16800 | 16860 | 16780 | 28 |
| 247 | 20241126 | 151000 | 1075949470 | 16780 | 16780 | 16780 | 16780 | 69 |
| 248 | 20241126 | 150900 | 1074791650 | 16780 | 16800 | 16800 | 16780 | 149 |
| 249 | 20241126 | 150800 | 1072289940 | 16790 | 16790 | 16790 | 16790 | 0 |
| 250 | 20241126 | 150700 | 1072289940 | 16790 | 16790 | 16790 | 16790 | 1 |
| 251 | 20241126 | 150600 | 1072273150 | 16860 | 16810 | 16860 | 16810 | 18 |
| 252 | 20241126 | 150500 | 1071969720 | 16860 | 16810 | 16860 | 16810 | 2 |
| 253 | 20241126 | 150400 | 1071936050 | 16820 | 16830 | 16830 | 16820 | 129 |
| 254 | 20241126 | 150300 | 1069766220 | 16830 | 16830 | 16830 | 16830 | 79 |
| 255 | 20241126 | 150200 | 1068436650 | 16870 | 16820 | 16870 | 16820 | 112 |
| 256 | 20241126 | 150100 | 1066548910 | 16820 | 16820 | 16820 | 16820 | 2 |
| 257 | 20241126 | 150000 | 1066515270 | 16770 | 16770 | 16770 | 16770 | 238 |
| 258 | 20241126 | 145900 | 1062524010 | 16770 | 16770 | 16770 | 16770 | 10 |
| 259 | 20241126 | 145800 | 1062356310 | 16770 | 16780 | 16780 | 16770 | 387 |
| 260 | 20241126 | 145700 | 1055862460 | 16810 | 16780 | 16810 | 16780 | 22 |
| 261 | 20241126 | 145600 | 1055493270 | 16780 | 16790 | 16800 | 16780 | 485 |
| 262 | 20241126 | 145500 | 1047349540 | 16790 | 16780 | 16790 | 16780 | 219 |
| 263 | 20241126 | 145400 | 1043674490 | 16770 | 16720 | 16770 | 16720 | 1176 |
| 264 | 20241126 | 145300 | 1023980690 | 16720 | 16720 | 16720 | 16720 | 2 |
| 265 | 20241126 | 145200 | 1023947250 | 16720 | 16720 | 16740 | 16710 | 136 |
| 266 | 20241126 | 145100 | 1021673430 | 16720 | 16740 | 16740 | 16720 | 72 |
| 267 | 20241126 | 145000 | 1020469050 | 16730 | 16740 | 16740 | 16730 | 8 |
| 268 | 20241126 | 144900 | 1020335150 | 16730 | 16730 | 16730 | 16730 | 225 |
| 269 | 20241126 | 144800 | 1016570900 | 16740 | 16730 | 16740 | 16730 | 37 |
| 270 | 20241126 | 144700 | 1015951880 | 16740 | 16730 | 16740 | 16730 | 2 |
| 271 | 20241126 | 144600 | 1015918410 | 16730 | 16730 | 16730 | 16730 | 4 |
| 272 | 20241126 | 144500 | 1015851490 | 16730 | 16730 | 16730 | 16730 | 0 |
| 273 | 20241126 | 144400 | 1015851490 | 16730 | 16730 | 16730 | 16730 | 4 |
| 274 | 20241126 | 144300 | 1015784570 | 16730 | 16730 | 16730 | 16730 | 0 |
| 275 | 20241126 | 144200 | 1015784570 | 16730 | 16720 | 16730 | 16720 | 2 |
| 276 | 20241126 | 144100 | 1015751120 | 16720 | 16720 | 16720 | 16720 | 0 |
| 277 | 20241126 | 144000 | 1015751120 | 16720 | 16720 | 16720 | 16720 | 10 |
| 278 | 20241126 | 143900 | 1015583920 | 16730 | 16730 | 16730 | 16730 | 48 |
| 279 | 20241126 | 143800 | 1014780880 | 16740 | 16740 | 16740 | 16740 | 0 |
| 280 | 20241126 | 143700 | 1014780880 | 16740 | 16770 | 16770 | 16740 | 24 |
| 281 | 20241126 | 143600 | 1014379090 | 16740 | 16750 | 16750 | 16740 | 138 |
| 282 | 20241126 | 143500 | 1012068620 | 16770 | 16770 | 16770 | 16770 | 0 |
| 283 | 20241126 | 143400 | 1012068620 | 16770 | 16770 | 16770 | 16770 | 0 |
| 284 | 20241126 | 143300 | 1012068620 | 16770 | 16770 | 16770 | 16770 | 1 |
| 285 | 20241126 | 143200 | 1012051850 | 16770 | 16770 | 16770 | 16770 | 0 |
| 286 | 20241126 | 143100 | 1012051850 | 16770 | 16770 | 16770 | 16770 | 8 |
| 287 | 20241126 | 143000 | 1011917690 | 16770 | 16770 | 16770 | 16770 | 4 |
| 288 | 20241126 | 142900 | 1011850610 | 16740 | 16750 | 16750 | 16740 | 25 |
| 289 | 20241126 | 142800 | 1011431910 | 16760 | 16760 | 16760 | 16760 | 16 |
| 290 | 20241126 | 142700 | 1011163750 | 16750 | 16750 | 16750 | 16750 | 0 |
| 291 | 20241126 | 142600 | 1011163750 | 16750 | 16750 | 16750 | 16750 | 20 |
| 292 | 20241126 | 142500 | 1010828750 | 16750 | 16740 | 16760 | 16740 | 203 |
| 293 | 20241126 | 142400 | 1007428600 | 16750 | 16750 | 16750 | 16750 | 17 |
| 294 | 20241126 | 142300 | 1007143850 | 16760 | 16760 | 16760 | 16740 | 129 |
| 295 | 20241126 | 142200 | 1004981830 | 16760 | 16760 | 16760 | 16760 | 0 |
| 296 | 20241126 | 142100 | 1004981830 | 16760 | 16760 | 16760 | 16760 | 14 |
| 297 | 20241126 | 142000 | 1004747190 | 16760 | 16760 | 16760 | 16760 | 0 |
| 298 | 20241126 | 141900 | 1004747190 | 16760 | 16760 | 16760 | 16760 | 10 |
| 299 | 20241126 | 141800 | 1004579590 | 16760 | 16760 | 16760 | 16760 | 0 |
| 300 | 20241126 | 141700 | 1004579590 | 16760 | 16760 | 16760 | 16760 | 0 |
| 301 | 20241126 | 141600 | 1004579590 | 16760 | 16750 | 16760 | 16750 | 22 |
| 302 | 20241126 | 141500 | 1004210990 | 16750 | 16750 | 16750 | 16740 | 114 |
| 303 | 20241126 | 141400 | 1002302230 | 16760 | 16760 | 16760 | 16760 | 16 |
| 304 | 20241126 | 141300 | 1002034070 | 16750 | 16750 | 16770 | 16750 | 629 |
| 305 | 20241126 | 141200 | 991494770 | 16750 | 16750 | 16750 | 16750 | 0 |
| 306 | 20241126 | 141100 | 991494770 | 16750 | 16750 | 16750 | 16750 | 0 |
| 307 | 20241126 | 141000 | 991494770 | 16750 | 16730 | 16750 | 16730 | 128 |
| 308 | 20241126 | 140900 | 989353210 | 16720 | 16730 | 16730 | 16720 | 121 |
| 309 | 20241126 | 140800 | 987328890 | 16730 | 16730 | 16730 | 16730 | 3 |
| 310 | 20241126 | 140700 | 987278700 | 16730 | 16730 | 16730 | 16730 | 0 |
| 311 | 20241126 | 140600 | 987278700 | 16730 | 16730 | 16730 | 16730 | 0 |
| 312 | 20241126 | 140500 | 987278700 | 16730 | 16730 | 16730 | 16730 | 3 |
| 313 | 20241126 | 140400 | 987228510 | 16730 | 16730 | 16730 | 16730 | 0 |
| 314 | 20241126 | 140300 | 987228510 | 16730 | 16730 | 16730 | 16730 | 11 |
| 315 | 20241126 | 140200 | 987044480 | 16730 | 16750 | 16750 | 16730 | 41 |
| 316 | 20241126 | 140100 | 986358000 | 16750 | 16750 | 16750 | 16750 | 0 |
| 317 | 20241126 | 140000 | 986358000 | 16750 | 16750 | 16750 | 16750 | 5 |
| 318 | 20241126 | 135900 | 986274250 | 16760 | 16760 | 16760 | 16760 | 1 |
| 319 | 20241126 | 135800 | 986257490 | 16770 | 16770 | 16770 | 16770 | 0 |
| 320 | 20241126 | 135700 | 986257490 | 16770 | 16770 | 16770 | 16770 | 0 |
| 321 | 20241126 | 135600 | 986257490 | 16770 | 16750 | 16770 | 16750 | 70 |
| 322 | 20241126 | 135500 | 985084730 | 16740 | 16740 | 16740 | 16740 | 11 |
| 323 | 20241126 | 135400 | 984900590 | 16740 | 16740 | 16740 | 16740 | 5 |
| 324 | 20241126 | 135300 | 984816890 | 16720 | 16720 | 16720 | 16720 | 11 |
| 325 | 20241126 | 135200 | 984632970 | 16710 | 16710 | 16710 | 16710 | 0 |
| 326 | 20241126 | 135100 | 984632970 | 16710 | 16710 | 16710 | 16710 | 0 |
| 327 | 20241126 | 135000 | 984632970 | 16710 | 16710 | 16710 | 16710 | 0 |
| 328 | 20241126 | 134900 | 984632970 | 16710 | 16710 | 16710 | 16710 | 0 |
| 329 | 20241126 | 134800 | 984632970 | 16710 | 16700 | 16710 | 16700 | 103 |
| 330 | 20241126 | 134700 | 982911860 | 16700 | 16700 | 16700 | 16700 | 0 |
| 331 | 20241126 | 134600 | 982911860 | 16700 | 16700 | 16700 | 16700 | 2 |
| 332 | 20241126 | 134500 | 982878460 | 16710 | 16710 | 16710 | 16710 | 0 |
| 333 | 20241126 | 134400 | 982878460 | 16710 | 16700 | 16710 | 16700 | 107 |
| 334 | 20241126 | 134300 | 981091490 | 16700 | 16700 | 16700 | 16700 | 0 |
| 335 | 20241126 | 134200 | 981091490 | 16700 | 16700 | 16700 | 16700 | 200 |
| 336 | 20241126 | 134100 | 977751490 | 16700 | 16710 | 16710 | 16700 | 20 |
| 337 | 20241126 | 134000 | 977417300 | 16710 | 16710 | 16710 | 16710 | 0 |
| 338 | 20241126 | 133900 | 977417300 | 16710 | 16710 | 16710 | 16710 | 0 |
| 339 | 20241126 | 133800 | 977417300 | 16710 | 16710 | 16710 | 16710 | 0 |
| 340 | 20241126 | 133700 | 977417300 | 16710 | 16710 | 16710 | 16710 | 0 |
| 341 | 20241126 | 133600 | 977417300 | 16710 | 16710 | 16710 | 16710 | 12 |
| 342 | 20241126 | 133500 | 977216780 | 16690 | 16690 | 16690 | 16690 | 0 |
| 343 | 20241126 | 133400 | 977216780 | 16690 | 16690 | 16690 | 16690 | 2 |
| 344 | 20241126 | 133300 | 977183400 | 16690 | 16690 | 16690 | 16690 | 143 |
| 345 | 20241126 | 133200 | 974796730 | 16700 | 16710 | 16710 | 16700 | 182 |
| 346 | 20241126 | 133100 | 971757140 | 16730 | 16730 | 16730 | 16730 | 10 |
| 347 | 20241126 | 133000 | 971589840 | 16730 | 16730 | 16730 | 16730 | 10 |
| 348 | 20241126 | 132900 | 971422540 | 16730 | 16730 | 16730 | 16730 | 10 |
| 349 | 20241126 | 132800 | 971255240 | 16730 | 16710 | 16730 | 16710 | 21 |
| 350 | 20241126 | 132700 | 970903930 | 16710 | 16710 | 16710 | 16710 | 0 |
| 351 | 20241126 | 132600 | 970903930 | 16710 | 16710 | 16710 | 16710 | 1 |
| 352 | 20241126 | 132500 | 970887220 | 16710 | 16710 | 16710 | 16710 | 3 |
| 353 | 20241126 | 132400 | 970837090 | 16730 | 16730 | 16730 | 16730 | 0 |
| 354 | 20241126 | 132300 | 970837090 | 16730 | 16730 | 16730 | 16730 | 7 |
| 355 | 20241126 | 132200 | 970719980 | 16740 | 16740 | 16740 | 16740 | 0 |
| 356 | 20241126 | 132100 | 970719980 | 16740 | 16740 | 16740 | 16740 | 25 |
| 357 | 20241126 | 132000 | 970301480 | 16740 | 16740 | 16740 | 16740 | 54 |
| 358 | 20241126 | 131900 | 969397520 | 16730 | 16730 | 16730 | 16730 | 0 |
| 359 | 20241126 | 131800 | 969397520 | 16730 | 16730 | 16730 | 16730 | 140 |
| 360 | 20241126 | 131700 | 967055320 | 16740 | 16740 | 16740 | 16740 | 3 |
| 361 | 20241126 | 131600 | 967005100 | 16740 | 16740 | 16740 | 16740 | 0 |
| 362 | 20241126 | 131500 | 967005100 | 16740 | 16740 | 16740 | 16740 | 0 |
| 363 | 20241126 | 131400 | 967005100 | 16740 | 16740 | 16740 | 16740 | 0 |
| 364 | 20241126 | 131300 | 967005100 | 16740 | 16740 | 16740 | 16740 | 61 |
| 365 | 20241126 | 131200 | 965983960 | 16740 | 16740 | 16740 | 16740 | 138 |
| 366 | 20241126 | 131100 | 963673840 | 16750 | 16750 | 16750 | 16750 | 0 |
| 367 | 20241126 | 131000 | 963673840 | 16750 | 16750 | 16750 | 16750 | 0 |
| 368 | 20241126 | 130900 | 963673840 | 16750 | 16750 | 16750 | 16750 | 0 |
| 369 | 20241126 | 130800 | 963673840 | 16750 | 16750 | 16750 | 16750 | 1 |
| 370 | 20241126 | 130700 | 963657090 | 16760 | 16760 | 16760 | 16760 | 0 |
| 371 | 20241126 | 130600 | 963657090 | 16760 | 16760 | 16760 | 16760 | 5 |
| 372 | 20241126 | 130500 | 963573290 | 16760 | 16760 | 16760 | 16760 | 70 |
| 373 | 20241126 | 130400 | 962400090 | 16770 | 16770 | 16770 | 16770 | 5 |
| 374 | 20241126 | 130300 | 962316240 | 16770 | 16760 | 16770 | 16760 | 163 |
| 375 | 20241126 | 130200 | 959582740 | 16760 | 16730 | 16760 | 16730 | 151 |
| 376 | 20241126 | 130100 | 957054390 | 16730 | 16710 | 16730 | 16710 | 273 |
| 377 | 20241126 | 130000 | 952489740 | 16690 | 16690 | 16690 | 16690 | 0 |
| 378 | 20241126 | 125900 | 952489740 | 16690 | 16700 | 16700 | 16690 | 39 |
| 379 | 20241126 | 125800 | 951838670 | 16700 | 16700 | 16700 | 16700 | 0 |
| 380 | 20241126 | 125700 | 951838670 | 16700 | 16710 | 16710 | 16700 | 11 |
| 381 | 20241126 | 125600 | 951654880 | 16700 | 16700 | 16700 | 16700 | 1 |
| 382 | 20241126 | 125500 | 951638180 | 16700 | 16700 | 16700 | 16700 | 10 |
| 383 | 20241126 | 125400 | 951471180 | 16710 | 16700 | 16710 | 16700 | 2 |
| 384 | 20241126 | 125300 | 951437770 | 16690 | 16690 | 16690 | 16690 | 0 |
| 385 | 20241126 | 125200 | 951437770 | 16690 | 16690 | 16690 | 16690 | 2 |
| 386 | 20241126 | 125100 | 951404390 | 16690 | 16710 | 16710 | 16690 | 123 |
| 387 | 20241126 | 125000 | 949350210 | 16710 | 16730 | 16730 | 16710 | 300 |
| 388 | 20241126 | 124900 | 944332600 | 16740 | 16740 | 16740 | 16740 | 0 |
| 389 | 20241126 | 124800 | 944332600 | 16740 | 16740 | 16740 | 16740 | 52 |
| 390 | 20241126 | 124700 | 943462120 | 16740 | 16730 | 16740 | 16730 | 3 |
| 391 | 20241126 | 124600 | 943411920 | 16730 | 16730 | 16730 | 16730 | 0 |
| 392 | 20241126 | 124500 | 943411920 | 16730 | 16740 | 16740 | 16730 | 2 |
| 393 | 20241126 | 124400 | 943378450 | 16740 | 16740 | 16740 | 16740 | 16 |
| 394 | 20241126 | 124300 | 943110610 | 16730 | 16730 | 16730 | 16730 | 0 |
| 395 | 20241126 | 124200 | 943110610 | 16730 | 16730 | 16730 | 16730 | 0 |
| 396 | 20241126 | 124100 | 943110610 | 16730 | 16730 | 16730 | 16730 | 0 |
| 397 | 20241126 | 124000 | 943110610 | 16730 | 16730 | 16730 | 16730 | 0 |
| 398 | 20241126 | 123900 | 943110610 | 16730 | 16740 | 16740 | 16730 | 9 |
| 399 | 20241126 | 123800 | 942960030 | 16740 | 16740 | 16740 | 16740 | 3 |
| 400 | 20241126 | 123700 | 942909810 | 16730 | 16730 | 16730 | 16730 | 0 |
| 401 | 20241126 | 123600 | 942909810 | 16730 | 16730 | 16730 | 16730 | 10 |
| 402 | 20241126 | 123500 | 942742510 | 16740 | 16740 | 16740 | 16740 | 1 |
| 403 | 20241126 | 123400 | 942725770 | 16730 | 16730 | 16730 | 16730 | 0 |
| 404 | 20241126 | 123300 | 942725770 | 16730 | 16730 | 16730 | 16730 | 0 |
| 405 | 20241126 | 123200 | 942725770 | 16730 | 16720 | 16730 | 16720 | 169 |
| 406 | 20241126 | 123100 | 939898540 | 16720 | 16720 | 16720 | 16720 | 4 |
| 407 | 20241126 | 123000 | 939831660 | 16710 | 16730 | 16730 | 16710 | 493 |
| 408 | 20241126 | 122900 | 931592380 | 16730 | 16730 | 16730 | 16730 | 20 |
| 409 | 20241126 | 122800 | 931257780 | 16720 | 16720 | 16720 | 16720 | 0 |
| 410 | 20241126 | 122700 | 931257780 | 16720 | 16720 | 16720 | 16720 | 0 |
| 411 | 20241126 | 122600 | 931257780 | 16720 | 16720 | 16720 | 16720 | 40 |
| 412 | 20241126 | 122500 | 930588980 | 16720 | 16720 | 16720 | 16720 | 0 |
| 413 | 20241126 | 122400 | 930588980 | 16720 | 16720 | 16720 | 16720 | 3 |
| 414 | 20241126 | 122300 | 930538820 | 16730 | 16730 | 16730 | 16730 | 69 |
| 415 | 20241126 | 122200 | 929384450 | 16740 | 16740 | 16740 | 16740 | 16 |
| 416 | 20241126 | 122100 | 929116610 | 16740 | 16740 | 16740 | 16740 | 116 |
| 417 | 20241126 | 122000 | 927174770 | 16740 | 16740 | 16740 | 16740 | 2 |
| 418 | 20241126 | 121900 | 927141290 | 16740 | 16740 | 16740 | 16740 | 9 |
| 419 | 20241126 | 121800 | 926990630 | 16750 | 16750 | 16750 | 16750 | 0 |
| 420 | 20241126 | 121700 | 926990630 | 16750 | 16750 | 16750 | 16750 | 0 |
| 421 | 20241126 | 121600 | 926990630 | 16750 | 16750 | 16750 | 16750 | 0 |
| 422 | 20241126 | 121500 | 926990630 | 16750 | 16750 | 16750 | 16750 | 11 |
| 423 | 20241126 | 121400 | 926806380 | 16750 | 16750 | 16750 | 16750 | 5 |
| 424 | 20241126 | 121300 | 926722630 | 16750 | 16750 | 16750 | 16750 | 0 |
| 425 | 20241126 | 121200 | 926722630 | 16750 | 16730 | 16750 | 16730 | 2 |
| 426 | 20241126 | 121100 | 926689150 | 16730 | 16760 | 16760 | 16730 | 441 |
| 427 | 20241126 | 121000 | 919299340 | 16770 | 16770 | 16770 | 16770 | 0 |
| 428 | 20241126 | 120900 | 919299340 | 16770 | 16770 | 16770 | 16770 | 3 |
| 429 | 20241126 | 120800 | 919249030 | 16770 | 16770 | 16770 | 16770 | 4 |
| 430 | 20241126 | 120700 | 919181950 | 16770 | 16770 | 16770 | 16770 | 0 |
| 431 | 20241126 | 120600 | 919181950 | 16770 | 16770 | 16770 | 16770 | 1 |
| 432 | 20241126 | 120500 | 919165180 | 16770 | 16770 | 16770 | 16770 | 1 |
| 433 | 20241126 | 120400 | 919148410 | 16770 | 16770 | 16770 | 16770 | 2 |
| 434 | 20241126 | 120300 | 919114870 | 16770 | 16770 | 16790 | 16770 | 6 |
| 435 | 20241126 | 120200 | 919014210 | 16770 | 16750 | 16770 | 16750 | 11 |
| 436 | 20241126 | 120100 | 918829900 | 16770 | 16770 | 16770 | 16770 | 2 |
| 437 | 20241126 | 120000 | 918796360 | 16760 | 16760 | 16760 | 16760 | 1 |
| 438 | 20241126 | 115900 | 918779600 | 16760 | 16760 | 16760 | 16760 | 0 |
| 439 | 20241126 | 115800 | 918779600 | 16760 | 16740 | 16760 | 16740 | 23 |
| 440 | 20241126 | 115700 | 918394270 | 16740 | 16740 | 16740 | 16740 | 56 |
| 441 | 20241126 | 115600 | 917456830 | 16740 | 16740 | 16740 | 16740 | 10 |
| 442 | 20241126 | 115500 | 917289430 | 16730 | 16730 | 16730 | 16730 | 1 |
| 443 | 20241126 | 115400 | 917272700 | 16720 | 16720 | 16720 | 16720 | 0 |
| 444 | 20241126 | 115300 | 917272700 | 16720 | 16700 | 16730 | 16700 | 329 |
| 445 | 20241126 | 115200 | 911769480 | 16690 | 16690 | 16690 | 16690 | 2 |
| 446 | 20241126 | 115100 | 911736100 | 16690 | 16690 | 16690 | 16690 | 0 |
| 447 | 20241126 | 115000 | 911736100 | 16690 | 16710 | 16710 | 16690 | 187 |
| 448 | 20241126 | 114900 | 908612930 | 16720 | 16720 | 16720 | 16720 | 1 |
| 449 | 20241126 | 114800 | 908596210 | 16720 | 16720 | 16720 | 16720 | 0 |
| 450 | 20241126 | 114700 | 908596210 | 16720 | 16720 | 16720 | 16720 | 17 |
| 451 | 20241126 | 114600 | 908311970 | 16700 | 16700 | 16700 | 16700 | 1 |
| 452 | 20241126 | 114500 | 908295270 | 16700 | 16720 | 16720 | 16700 | 495 |
| 453 | 20241126 | 114400 | 900018890 | 16700 | 16700 | 16700 | 16700 | 88 |
| 454 | 20241126 | 114300 | 898549290 | 16720 | 16720 | 16720 | 16720 | 0 |
| 455 | 20241126 | 114200 | 898549290 | 16720 | 16720 | 16720 | 16720 | 6 |
| 456 | 20241126 | 114100 | 898448970 | 16740 | 16740 | 16740 | 16740 | 0 |
| 457 | 20241126 | 114000 | 898448970 | 16740 | 16760 | 16760 | 16740 | 804 |
| 458 | 20241126 | 113900 | 884989850 | 16760 | 16760 | 16760 | 16740 | 118 |
| 459 | 20241126 | 113800 | 883012350 | 16760 | 16780 | 16790 | 16760 | 215 |
| 460 | 20241126 | 113700 | 879405040 | 16760 | 16740 | 16760 | 16740 | 15 |
| 461 | 20241126 | 113600 | 879153660 | 16740 | 16700 | 16740 | 16700 | 412 |
| 462 | 20241126 | 113500 | 872270000 | 16680 | 16680 | 16680 | 16680 | 3 |
| 463 | 20241126 | 113400 | 872219960 | 16720 | 16720 | 16720 | 16720 | 0 |
| 464 | 20241126 | 113300 | 872219960 | 16720 | 16720 | 16720 | 16720 | 1 |
| 465 | 20241126 | 113200 | 872203240 | 16700 | 16740 | 16740 | 16690 | 1345 |
| 466 | 20241126 | 113100 | 849719020 | 16760 | 16760 | 16760 | 16760 | 1 |
| 467 | 20241126 | 113000 | 849702260 | 16760 | 16740 | 16760 | 16740 | 12 |
| 468 | 20241126 | 112900 | 849501360 | 16760 | 16760 | 16760 | 16760 | 1 |
| 469 | 20241126 | 112800 | 849484600 | 16760 | 16760 | 16760 | 16760 | 0 |
| 470 | 20241126 | 112700 | 849484600 | 16760 | 16750 | 16780 | 16750 | 164 |
| 471 | 20241126 | 112600 | 846735820 | 16750 | 16750 | 16750 | 16740 | 5 |
| 472 | 20241126 | 112500 | 846652080 | 16750 | 16750 | 16750 | 16750 | 0 |
| 473 | 20241126 | 112400 | 846652080 | 16750 | 16750 | 16750 | 16750 | 0 |
| 474 | 20241126 | 112300 | 846652080 | 16750 | 16770 | 16770 | 16740 | 449 |
| 475 | 20241126 | 112200 | 839130870 | 16770 | 16770 | 16770 | 16770 | 0 |
| 476 | 20241126 | 112100 | 839130870 | 16770 | 16770 | 16770 | 16770 | 0 |
| 477 | 20241126 | 112000 | 839130870 | 16770 | 16770 | 16770 | 16770 | 1 |
| 478 | 20241126 | 111900 | 839114100 | 16760 | 16760 | 16760 | 16760 | 4 |
| 479 | 20241126 | 111800 | 839047060 | 16760 | 16760 | 16760 | 16760 | 4 |
| 480 | 20241126 | 111700 | 838980020 | 16760 | 16760 | 16760 | 16760 | 23 |
| 481 | 20241126 | 111600 | 838594540 | 16760 | 16770 | 16770 | 16760 | 25 |
| 482 | 20241126 | 111500 | 838175490 | 16770 | 16790 | 16800 | 16770 | 18 |
| 483 | 20241126 | 111400 | 837873430 | 16790 | 16790 | 16790 | 16790 | 3 |
| 484 | 20241126 | 111300 | 837823060 | 16790 | 16780 | 16790 | 16780 | 10 |
| 485 | 20241126 | 111200 | 837655240 | 16770 | 16770 | 16770 | 16750 | 142 |
| 486 | 20241126 | 111100 | 835276080 | 16780 | 16850 | 16870 | 16780 | 449 |
| 487 | 20241126 | 111000 | 827722270 | 16840 | 16840 | 16840 | 16840 | 43 |
| 488 | 20241126 | 110900 | 826998150 | 16820 | 16820 | 16820 | 16820 | 52 |
| 489 | 20241126 | 110800 | 826123510 | 16790 | 16750 | 16800 | 16750 | 141 |
| 490 | 20241126 | 110700 | 823757530 | 16740 | 16760 | 16760 | 16740 | 319 |
| 491 | 20241126 | 110600 | 818413090 | 16770 | 16750 | 16770 | 16750 | 3 |
| 492 | 20241126 | 110500 | 818362800 | 16730 | 16730 | 16730 | 16730 | 5 |
| 493 | 20241126 | 110400 | 818279150 | 16730 | 16690 | 16730 | 16680 | 53 |
| 494 | 20241126 | 110300 | 817394340 | 16690 | 16710 | 16720 | 16680 | 122 |
| 495 | 20241126 | 110200 | 815357660 | 16720 | 16750 | 16750 | 16720 | 94 |
| 496 | 20241126 | 110100 | 813785870 | 16760 | 16730 | 16770 | 16730 | 74 |
| 497 | 20241126 | 110000 | 812547730 | 16750 | 16750 | 16750 | 16750 | 8 |
| 498 | 20241126 | 105900 | 812413730 | 16750 | 16750 | 16750 | 16750 | 66 |
| 499 | 20241126 | 105800 | 811308230 | 16750 | 16750 | 16750 | 16740 | 154 |
| 500 | 20241126 | 105700 | 808729060 | 16750 | 16750 | 16750 | 16750 | 1 |
| 501 | 20241126 | 105600 | 808712310 | 16770 | 16770 | 16770 | 16750 | 150 |
| 502 | 20241126 | 105500 | 806197790 | 16770 | 16770 | 16770 | 16770 | 0 |
| 503 | 20241126 | 105400 | 806197790 | 16770 | 16770 | 16770 | 16770 | 11 |
| 504 | 20241126 | 105300 | 806013320 | 16770 | 16750 | 16770 | 16750 | 17 |
| 505 | 20241126 | 105200 | 805728370 | 16750 | 16710 | 16750 | 16710 | 134 |
| 506 | 20241126 | 105100 | 803484930 | 16710 | 16710 | 16710 | 16710 | 37 |
| 507 | 20241126 | 105000 | 802866660 | 16710 | 16730 | 16730 | 16710 | 82 |
| 508 | 20241126 | 104900 | 801495920 | 16730 | 16720 | 16730 | 16720 | 98 |
| 509 | 20241126 | 104800 | 799856670 | 16740 | 16740 | 16740 | 16740 | 0 |
| 510 | 20241126 | 104700 | 799856670 | 16740 | 16740 | 16740 | 16740 | 22 |
| 511 | 20241126 | 104600 | 799488390 | 16760 | 16760 | 16760 | 16740 | 29 |
| 512 | 20241126 | 104500 | 799002470 | 16740 | 16740 | 16760 | 16740 | 44 |
| 513 | 20241126 | 104400 | 798265890 | 16740 | 16740 | 16740 | 16740 | 12 |
| 514 | 20241126 | 104300 | 798065010 | 16740 | 16730 | 16740 | 16730 | 22 |
| 515 | 20241126 | 104200 | 797696870 | 16710 | 16760 | 16760 | 16710 | 1281 |
| 516 | 20241126 | 104100 | 776267580 | 16760 | 16750 | 16760 | 16750 | 25 |
| 517 | 20241126 | 104000 | 775848780 | 16750 | 16750 | 16750 | 16750 | 5 |
| 518 | 20241126 | 103900 | 775765030 | 16750 | 16750 | 16750 | 16750 | 1 |
| 519 | 20241126 | 103800 | 775748280 | 16750 | 16750 | 16750 | 16750 | 1 |
| 520 | 20241126 | 103700 | 775731530 | 16750 | 16750 | 16750 | 16750 | 3 |
| 521 | 20241126 | 103600 | 775681280 | 16750 | 16750 | 16750 | 16730 | 148 |
| 522 | 20241126 | 103500 | 773204380 | 16740 | 16730 | 16740 | 16730 | 109 |
| 523 | 20241126 | 103400 | 771380530 | 16730 | 16740 | 16740 | 16730 | 27 |
| 524 | 20241126 | 103300 | 770928700 | 16740 | 16730 | 16740 | 16730 | 14 |
| 525 | 20241126 | 103200 | 770694470 | 16730 | 16740 | 16740 | 16730 | 80 |
| 526 | 20241126 | 103100 | 769355460 | 16760 | 16760 | 16760 | 16760 | 5 |
| 527 | 20241126 | 103000 | 769271660 | 16760 | 16760 | 16760 | 16740 | 21 |
| 528 | 20241126 | 102900 | 768919740 | 16760 | 16730 | 16760 | 16730 | 39 |
| 529 | 20241126 | 102800 | 768266380 | 16730 | 16730 | 16740 | 16730 | 135 |
| 530 | 20241126 | 102700 | 766007670 | 16730 | 16720 | 16750 | 16710 | 303 |
| 531 | 20241126 | 102600 | 760940360 | 16740 | 16760 | 16760 | 16740 | 37 |
| 532 | 20241126 | 102500 | 760320940 | 16760 | 16730 | 16760 | 16730 | 477 |
| 533 | 20241126 | 102400 | 752328260 | 16750 | 16740 | 16750 | 16710 | 513 |
| 534 | 20241126 | 102300 | 743744900 | 16740 | 16770 | 16770 | 16740 | 164 |
| 535 | 20241126 | 102200 | 740997970 | 16760 | 16730 | 16780 | 16730 | 640 |
| 536 | 20241126 | 102100 | 730279520 | 16710 | 16690 | 16740 | 16690 | 1594 |
| 537 | 20241126 | 102000 | 703644920 | 16680 | 16640 | 16770 | 16590 | 4167 |
| 538 | 20241126 | 101900 | 634007930 | 16640 | 16530 | 16820 | 16530 | 5472 |
| 539 | 20241126 | 101800 | 543450980 | 15870 | 15870 | 15870 | 15870 | 0 |
| 540 | 20241126 | 101700 | 543450980 | 15870 | 16820 | 16820 | 15870 | 5823 |
| 541 | 20241126 | 101600 | 447562950 | 16860 | 16790 | 16860 | 16780 | 243 |
| 542 | 20241126 | 101500 | 443478100 | 16780 | 16800 | 16800 | 16780 | 8 |
| 543 | 20241126 | 101400 | 443343740 | 16800 | 16820 | 16820 | 16780 | 458 |
| 544 | 20241126 | 101300 | 435646940 | 16820 | 16820 | 16820 | 16810 | 12 |
| 545 | 20241126 | 101200 | 435445110 | 16820 | 16830 | 16830 | 16820 | 119 |
| 546 | 20241126 | 101100 | 433442650 | 16830 | 16850 | 16860 | 16830 | 643 |
| 547 | 20241126 | 101000 | 422613900 | 16860 | 16860 | 16860 | 16860 | 10 |
| 548 | 20241126 | 100900 | 422445300 | 16840 | 16840 | 16840 | 16840 | 4 |
| 549 | 20241126 | 100800 | 422377940 | 16900 | 16840 | 16900 | 16840 | 103 |
| 550 | 20241126 | 100700 | 420643320 | 16880 | 16860 | 16880 | 16860 | 6 |
| 551 | 20241126 | 100600 | 420542060 | 16840 | 16860 | 16880 | 16840 | 567 |
| 552 | 20241126 | 100500 | 410992410 | 16870 | 16870 | 16920 | 16850 | 88 |
| 553 | 20241126 | 100400 | 409508580 | 16870 | 16870 | 16870 | 16870 | 156 |
| 554 | 20241126 | 100300 | 406876860 | 16870 | 16870 | 16880 | 16840 | 407 |
| 555 | 20241126 | 100200 | 400020720 | 16860 | 16850 | 16860 | 16850 | 560 |
| 556 | 20241126 | 100100 | 390584700 | 16870 | 16870 | 16870 | 16870 | 1 |
| 557 | 20241126 | 100000 | 390567830 | 16870 | 16850 | 16880 | 16850 | 208 |
| 558 | 20241126 | 095900 | 387057270 | 16840 | 16840 | 16840 | 16840 | 12 |
| 559 | 20241126 | 095800 | 386855190 | 16850 | 16850 | 16850 | 16850 | 14 |
| 560 | 20241126 | 095700 | 386619290 | 16850 | 16860 | 16860 | 16850 | 18 |
| 561 | 20241126 | 095600 | 386315910 | 16860 | 16860 | 16860 | 16860 | 100 |
| 562 | 20241126 | 095500 | 384629910 | 16860 | 16880 | 16880 | 16860 | 284 |
| 563 | 20241126 | 095400 | 379837980 | 16880 | 16880 | 16880 | 16880 | 20 |
| 564 | 20241126 | 095300 | 379500380 | 16920 | 16920 | 16920 | 16890 | 9 |
| 565 | 20241126 | 095200 | 379348310 | 16890 | 16850 | 16890 | 16850 | 218 |
| 566 | 20241126 | 095100 | 375671900 | 16840 | 16830 | 16840 | 16830 | 94 |
| 567 | 20241126 | 095000 | 374089120 | 16830 | 16830 | 16840 | 16830 | 31 |
| 568 | 20241126 | 094900 | 373567370 | 16840 | 16840 | 16840 | 16840 | 2 |
| 569 | 20241126 | 094800 | 373533690 | 16840 | 16840 | 16840 | 16840 | 1 |
| 570 | 20241126 | 094700 | 373516850 | 16840 | 16840 | 16840 | 16840 | 585 |
| 571 | 20241126 | 094600 | 363665450 | 16840 | 16840 | 16840 | 16840 | 100 |
| 572 | 20241126 | 094500 | 361981450 | 16840 | 16830 | 16840 | 16830 | 195 |
| 573 | 20241126 | 094400 | 358699400 | 16830 | 16850 | 16850 | 16830 | 497 |
| 574 | 20241126 | 094300 | 350328030 | 16850 | 16890 | 16890 | 16850 | 170 |
| 575 | 20241126 | 094200 | 347463450 | 16890 | 16850 | 16890 | 16840 | 187 |
| 576 | 20241126 | 094100 | 344311270 | 16860 | 16850 | 16860 | 16840 | 38 |
| 577 | 20241126 | 094000 | 343671030 | 16840 | 16840 | 16870 | 16840 | 552 |
| 578 | 20241126 | 093900 | 334374700 | 16840 | 16880 | 16880 | 16840 | 208 |
| 579 | 20241126 | 093800 | 330868950 | 16890 | 16890 | 16890 | 16890 | 0 |
| 580 | 20241126 | 093700 | 330868950 | 16890 | 16890 | 16890 | 16890 | 3 |
| 581 | 20241126 | 093600 | 330818280 | 16940 | 16870 | 16940 | 16870 | 46 |
| 582 | 20241126 | 093500 | 330039880 | 16930 | 16840 | 16930 | 16830 | 1437 |
| 583 | 20241126 | 093400 | 305833180 | 16840 | 16900 | 16900 | 16830 | 1154 |
| 584 | 20241126 | 093300 | 286391420 | 16900 | 16950 | 16950 | 16900 | 321 |
| 585 | 20241126 | 093200 | 280958200 | 16950 | 16950 | 16950 | 16950 | 1 |
| 586 | 20241126 | 093100 | 280941250 | 16960 | 16960 | 16960 | 16960 | 79 |
| 587 | 20241126 | 093000 | 279601410 | 16960 | 16960 | 16960 | 16960 | 1 |
| 588 | 20241126 | 092900 | 279584450 | 16980 | 16940 | 16980 | 16940 | 116 |
| 589 | 20241126 | 092800 | 277615530 | 16960 | 16960 | 16960 | 16960 | 1 |
| 590 | 20241126 | 092700 | 277598570 | 16990 | 16830 | 17020 | 16830 | 901 |
| 591 | 20241126 | 092600 | 262371620 | 16830 | 16940 | 16940 | 16810 | 2462 |
| 592 | 20241126 | 092500 | 220857010 | 16920 | 16960 | 16960 | 16920 | 322 |
| 593 | 20241126 | 092400 | 215403780 | 16960 | 16960 | 16960 | 16960 | 2 |
| 594 | 20241126 | 092300 | 215369860 | 16960 | 16940 | 17000 | 16940 | 74 |
| 595 | 20241126 | 092200 | 214112810 | 16930 | 16940 | 16950 | 16920 | 502 |
| 596 | 20241126 | 092100 | 205609060 | 16940 | 16880 | 16940 | 16880 | 82 |
| 597 | 20241126 | 092000 | 204222010 | 16880 | 16890 | 16890 | 16860 | 1616 |
| 598 | 20241126 | 091900 | 176954020 | 16890 | 16870 | 16890 | 16870 | 170 |
| 599 | 20241126 | 091800 | 174085500 | 16880 | 16890 | 16890 | 16880 | 143 |
| 600 | 20241126 | 091700 | 171671480 | 16910 | 16880 | 16970 | 16880 | 68 |
| 601 | 20241126 | 091600 | 170522950 | 16850 | 16880 | 16970 | 16850 | 695 |
| 602 | 20241126 | 091500 | 158782580 | 16860 | 16970 | 16970 | 16860 | 948 |
| 603 | 20241126 | 091400 | 142756230 | 16970 | 16990 | 16990 | 16970 | 23 |
| 604 | 20241126 | 091300 | 142365880 | 17000 | 17030 | 17040 | 17000 | 266 |
| 605 | 20241126 | 091200 | 137842660 | 17040 | 17060 | 17060 | 17040 | 297 |
| 606 | 20241126 | 091100 | 132779600 | 17040 | 17020 | 17040 | 17020 | 2 |
| 607 | 20241126 | 091000 | 132745540 | 17020 | 17060 | 17070 | 17020 | 78 |
| 608 | 20241126 | 090900 | 131416520 | 17060 | 17000 | 17060 | 17000 | 761 |
| 609 | 20241126 | 090800 | 118460650 | 16900 | 16870 | 16900 | 16870 | 376 |
| 610 | 20241126 | 090700 | 112115260 | 16870 | 16890 | 16900 | 16870 | 597 |
| 611 | 20241126 | 090600 | 102031340 | 16900 | 16910 | 16910 | 16860 | 407 |
| 612 | 20241126 | 090500 | 95154630 | 16920 | 16950 | 16950 | 16920 | 904 |
| 613 | 20241126 | 090400 | 79845190 | 16950 | 17020 | 17030 | 16940 | 92 |
| 614 | 20241126 | 090300 | 78285990 | 17030 | 17030 | 17030 | 17030 | 100 |
| 615 | 20241126 | 090200 | 76582990 | 17060 | 16920 | 17060 | 16920 | 336 |
| 616 | 20241126 | 090100 | 70885380 | 16920 | 16970 | 16990 | 16900 | 1237 |
| 617 | 20241126 | 090000 | 49927930 | 16980 | 17150 | 17150 | 16980 | 2884 |