31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241126 | 193200 | 1171682555 | 2370 | 2370 | 2370 | 2370 | 6607 |
| 3 | 20241126 | 193100 | 1171682555 | 2370 | 2370 | 2370 | 2370 | 0 |
| 4 | 20241126 | 193000 | 1171682555 | 2370 | 2370 | 2370 | 2370 | 0 |
| 5 | 20241126 | 192900 | 1171682555 | 2370 | 2370 | 2370 | 2370 | 0 |
| 6 | 20241126 | 192800 | 1171682555 | 2370 | 2370 | 2370 | 2370 | 0 |
| 7 | 20241126 | 192700 | 1171682555 | 2370 | 2370 | 2370 | 2370 | 0 |
| 8 | 20241126 | 192600 | 1171682555 | 2370 | 2370 | 2370 | 2370 | 0 |
| 9 | 20241126 | 192500 | 1171682555 | 2370 | 2370 | 2370 | 2370 | 0 |
| 10 | 20241126 | 192400 | 1171682555 | 2370 | 2370 | 2370 | 2370 | 0 |
| 11 | 20241126 | 192300 | 1171682555 | 2370 | 2370 | 2370 | 2370 | 0 |
| 12 | 20241126 | 192200 | 1171682555 | 2370 | 2370 | 2370 | 2370 | 0 |
| 13 | 20241126 | 192100 | 1171682555 | 2370 | 2370 | 2370 | 2370 | 0 |
| 14 | 20241126 | 192000 | 1171682555 | 2370 | 2370 | 2370 | 2370 | 0 |
| 15 | 20241126 | 191900 | 1171682555 | 2370 | 2370 | 2370 | 2370 | 0 |
| 16 | 20241126 | 191800 | 1171682555 | 2370 | 2370 | 2370 | 2370 | 0 |
| 17 | 20241126 | 191700 | 1171682555 | 2370 | 2370 | 2370 | 2370 | 0 |
| 18 | 20241126 | 191600 | 1171682555 | 2370 | 2370 | 2370 | 2370 | 0 |
| 19 | 20241126 | 191500 | 1171682555 | 2370 | 2370 | 2370 | 2370 | 0 |
| 20 | 20241126 | 191400 | 1171682555 | 2370 | 2370 | 2370 | 2370 | 0 |
| 21 | 20241126 | 191300 | 1171682555 | 2370 | 2370 | 2370 | 2370 | 0 |
| 22 | 20241126 | 191200 | 1171682555 | 2370 | 2370 | 2370 | 2370 | 0 |
| 23 | 20241126 | 191100 | 1171682555 | 2370 | 2370 | 2370 | 2370 | 0 |
| 24 | 20241126 | 191000 | 1171682555 | 2370 | 2370 | 2370 | 2370 | 0 |
| 25 | 20241126 | 190900 | 1171682555 | 2370 | 2370 | 2370 | 2370 | 0 |
| 26 | 20241126 | 190800 | 1171682555 | 2370 | 2370 | 2370 | 2370 | 0 |
| 27 | 20241126 | 190700 | 1171682555 | 2370 | 2370 | 2370 | 2370 | 0 |
| 28 | 20241126 | 190600 | 1171682555 | 2370 | 2370 | 2370 | 2370 | 0 |
| 29 | 20241126 | 190500 | 1171682555 | 2370 | 2370 | 2370 | 2370 | 0 |
| 30 | 20241126 | 190400 | 1171682555 | 2370 | 2370 | 2370 | 2370 | 0 |
| 31 | 20241126 | 190300 | 1171682555 | 2370 | 2370 | 2370 | 2370 | 0 |
| 32 | 20241126 | 190200 | 1171682555 | 2370 | 2370 | 2370 | 2370 | 6607 |
| 33 | 20241126 | 190100 | 1171682555 | 2370 | 2370 | 2370 | 2370 | 0 |
| 34 | 20241126 | 190000 | 1171682555 | 2370 | 2370 | 2370 | 2370 | 0 |
| 35 | 20241126 | 185900 | 1171682555 | 2370 | 2370 | 2370 | 2370 | 0 |
| 36 | 20241126 | 185800 | 1171682555 | 2370 | 2370 | 2370 | 2370 | 0 |
| 37 | 20241126 | 185700 | 1171682555 | 2370 | 2370 | 2370 | 2370 | 0 |
| 38 | 20241126 | 185600 | 1171682555 | 2370 | 2370 | 2370 | 2370 | 0 |
| 39 | 20241126 | 185500 | 1171682555 | 2370 | 2370 | 2370 | 2370 | 0 |
| 40 | 20241126 | 185400 | 1171682555 | 2370 | 2370 | 2370 | 2370 | 0 |
| 41 | 20241126 | 185300 | 1171682555 | 2370 | 2370 | 2370 | 2370 | 0 |
| 42 | 20241126 | 185200 | 1171682555 | 2370 | 2370 | 2370 | 2370 | 0 |
| 43 | 20241126 | 185100 | 1171682555 | 2370 | 2370 | 2370 | 2370 | 0 |
| 44 | 20241126 | 185000 | 1171682555 | 2370 | 2370 | 2370 | 2370 | 0 |
| 45 | 20241126 | 184900 | 1171682555 | 2370 | 2370 | 2370 | 2370 | 0 |
| 46 | 20241126 | 184800 | 1171682555 | 2370 | 2370 | 2370 | 2370 | 0 |
| 47 | 20241126 | 184700 | 1171682555 | 2370 | 2370 | 2370 | 2370 | 0 |
| 48 | 20241126 | 184600 | 1171682555 | 2370 | 2370 | 2370 | 2370 | 0 |
| 49 | 20241126 | 184500 | 1171682555 | 2370 | 2370 | 2370 | 2370 | 0 |
| 50 | 20241126 | 184400 | 1171682555 | 2370 | 2370 | 2370 | 2370 | 0 |
| 51 | 20241126 | 184300 | 1171682555 | 2370 | 2370 | 2370 | 2370 | 0 |
| 52 | 20241126 | 184200 | 1171682555 | 2370 | 2370 | 2370 | 2370 | 0 |
| 53 | 20241126 | 184100 | 1171682555 | 2370 | 2370 | 2370 | 2370 | 0 |
| 54 | 20241126 | 184000 | 1171682555 | 2370 | 2370 | 2370 | 2370 | 0 |
| 55 | 20241126 | 183900 | 1171682555 | 2370 | 2370 | 2370 | 2370 | 0 |
| 56 | 20241126 | 183800 | 1171682555 | 2370 | 2370 | 2370 | 2370 | 0 |
| 57 | 20241126 | 183700 | 1171682555 | 2370 | 2370 | 2370 | 2370 | 0 |
| 58 | 20241126 | 183600 | 1171682555 | 2370 | 2370 | 2370 | 2370 | 0 |
| 59 | 20241126 | 183500 | 1171682555 | 2370 | 2370 | 2370 | 2370 | 0 |
| 60 | 20241126 | 183400 | 1171682555 | 2370 | 2370 | 2370 | 2370 | 0 |
| 61 | 20241126 | 183300 | 1171682555 | 2370 | 2370 | 2370 | 2370 | 0 |
| 62 | 20241126 | 183200 | 1171682555 | 2370 | 2370 | 2370 | 2370 | 6607 |
| 63 | 20241126 | 183100 | 1171682555 | 2370 | 2370 | 2370 | 2370 | 0 |
| 64 | 20241126 | 183000 | 1171682555 | 2370 | 2370 | 2370 | 2370 | 0 |
| 65 | 20241126 | 182900 | 1171682555 | 2370 | 2370 | 2370 | 2370 | 0 |
| 66 | 20241126 | 182800 | 1171682555 | 2370 | 2370 | 2370 | 2370 | 0 |
| 67 | 20241126 | 182700 | 1171682555 | 2370 | 2370 | 2370 | 2370 | 0 |
| 68 | 20241126 | 182600 | 1171682555 | 2370 | 2370 | 2370 | 2370 | 0 |
| 69 | 20241126 | 182500 | 1171682555 | 2370 | 2370 | 2370 | 2370 | 0 |
| 70 | 20241126 | 182400 | 1171682555 | 2370 | 2370 | 2370 | 2370 | 0 |
| 71 | 20241126 | 182300 | 1171682555 | 2370 | 2370 | 2370 | 2370 | 0 |
| 72 | 20241126 | 182200 | 1171682555 | 2370 | 2370 | 2370 | 2370 | 0 |
| 73 | 20241126 | 182100 | 1171682555 | 2370 | 2370 | 2370 | 2370 | 0 |
| 74 | 20241126 | 182000 | 1171682555 | 2370 | 2370 | 2370 | 2370 | 0 |
| 75 | 20241126 | 181900 | 1171682555 | 2370 | 2370 | 2370 | 2370 | 0 |
| 76 | 20241126 | 181800 | 1171682555 | 2370 | 2370 | 2370 | 2370 | 0 |
| 77 | 20241126 | 181700 | 1171682555 | 2370 | 2370 | 2370 | 2370 | 0 |
| 78 | 20241126 | 181600 | 1171682555 | 2370 | 2370 | 2370 | 2370 | 0 |
| 79 | 20241126 | 181500 | 1171682555 | 2370 | 2370 | 2370 | 2370 | 0 |
| 80 | 20241126 | 181400 | 1171682555 | 2370 | 2370 | 2370 | 2370 | 0 |
| 81 | 20241126 | 181300 | 1171682555 | 2370 | 2370 | 2370 | 2370 | 0 |
| 82 | 20241126 | 181200 | 1171682555 | 2370 | 2370 | 2370 | 2370 | 0 |
| 83 | 20241126 | 181100 | 1171682555 | 2370 | 2370 | 2370 | 2370 | 0 |
| 84 | 20241126 | 181000 | 1171682555 | 2370 | 2370 | 2370 | 2370 | 0 |
| 85 | 20241126 | 180900 | 1171682555 | 2370 | 2370 | 2370 | 2370 | 0 |
| 86 | 20241126 | 180800 | 1171682555 | 2370 | 2370 | 2370 | 2370 | 0 |
| 87 | 20241126 | 180700 | 1171682555 | 2370 | 2370 | 2370 | 2370 | 0 |
| 88 | 20241126 | 180600 | 1171682555 | 2370 | 2370 | 2370 | 2370 | 0 |
| 89 | 20241126 | 180500 | 1171682555 | 2370 | 2370 | 2370 | 2370 | 0 |
| 90 | 20241126 | 180400 | 1171682555 | 2370 | 2370 | 2370 | 2370 | 0 |
| 91 | 20241126 | 180300 | 1171682555 | 2370 | 2370 | 2370 | 2370 | 0 |
| 92 | 20241126 | 180200 | 1171682555 | 2370 | 2370 | 2370 | 2370 | 6607 |
| 93 | 20241126 | 180100 | 1171682555 | 2370 | 2370 | 2370 | 2370 | 0 |
| 94 | 20241126 | 180000 | 1171682555 | 2370 | 2370 | 2370 | 2370 | 0 |
| 95 | 20241126 | 175900 | 1171682555 | 2370 | 2370 | 2370 | 2370 | 0 |
| 96 | 20241126 | 175800 | 1171682555 | 2370 | 2370 | 2370 | 2370 | 0 |
| 97 | 20241126 | 175700 | 1171682555 | 2370 | 2370 | 2370 | 2370 | 0 |
| 98 | 20241126 | 175600 | 1171682555 | 2370 | 2370 | 2370 | 2370 | 0 |
| 99 | 20241126 | 175500 | 1171682555 | 2370 | 2370 | 2370 | 2370 | 0 |
| 100 | 20241126 | 175400 | 1171682555 | 2370 | 2370 | 2370 | 2370 | 0 |
| 101 | 20241126 | 175300 | 1171682555 | 2370 | 2370 | 2370 | 2370 | 0 |
| 102 | 20241126 | 175200 | 1171682555 | 2370 | 2370 | 2370 | 2370 | 0 |
| 103 | 20241126 | 175100 | 1171682555 | 2370 | 2370 | 2370 | 2370 | 0 |
| 104 | 20241126 | 175000 | 1171682555 | 2370 | 2370 | 2370 | 2370 | 0 |
| 105 | 20241126 | 174900 | 1171682555 | 2370 | 2370 | 2370 | 2370 | 0 |
| 106 | 20241126 | 174800 | 1171682555 | 2370 | 2370 | 2370 | 2370 | 0 |
| 107 | 20241126 | 174700 | 1171682555 | 2370 | 2370 | 2370 | 2370 | 0 |
| 108 | 20241126 | 174600 | 1171682555 | 2370 | 2370 | 2370 | 2370 | 0 |
| 109 | 20241126 | 174500 | 1171682555 | 2370 | 2370 | 2370 | 2370 | 0 |
| 110 | 20241126 | 174400 | 1171682555 | 2370 | 2370 | 2370 | 2370 | 0 |
| 111 | 20241126 | 174300 | 1171682555 | 2370 | 2370 | 2370 | 2370 | 0 |
| 112 | 20241126 | 174200 | 1171682555 | 2370 | 2370 | 2370 | 2370 | 0 |
| 113 | 20241126 | 174100 | 1171682555 | 2370 | 2370 | 2370 | 2370 | 0 |
| 114 | 20241126 | 174000 | 1171682555 | 2370 | 2370 | 2370 | 2370 | 0 |
| 115 | 20241126 | 173900 | 1171682555 | 2370 | 2370 | 2370 | 2370 | 0 |
| 116 | 20241126 | 173800 | 1171682555 | 2370 | 2370 | 2370 | 2370 | 0 |
| 117 | 20241126 | 173700 | 1171682555 | 2370 | 2370 | 2370 | 2370 | 0 |
| 118 | 20241126 | 173600 | 1171682555 | 2370 | 2370 | 2370 | 2370 | 0 |
| 119 | 20241126 | 173500 | 1171682555 | 2370 | 2370 | 2370 | 2370 | 0 |
| 120 | 20241126 | 173400 | 1171682555 | 2370 | 2370 | 2370 | 2370 | 0 |
| 121 | 20241126 | 173300 | 1171682555 | 2370 | 2370 | 2370 | 2370 | 0 |
| 122 | 20241126 | 173200 | 1171682555 | 2370 | 2370 | 2370 | 2370 | 6607 |
| 123 | 20241126 | 173100 | 1171682555 | 2370 | 2370 | 2370 | 2370 | 0 |
| 124 | 20241126 | 173000 | 1171682555 | 2370 | 2370 | 2370 | 2370 | 0 |
| 125 | 20241126 | 172900 | 1171682555 | 2370 | 2370 | 2370 | 2370 | 0 |
| 126 | 20241126 | 172800 | 1171682555 | 2370 | 2370 | 2370 | 2370 | 0 |
| 127 | 20241126 | 172700 | 1171682555 | 2370 | 2370 | 2370 | 2370 | 0 |
| 128 | 20241126 | 172600 | 1171682555 | 2370 | 2370 | 2370 | 2370 | 0 |
| 129 | 20241126 | 172500 | 1171682555 | 2370 | 2370 | 2370 | 2370 | 0 |
| 130 | 20241126 | 172400 | 1171682555 | 2370 | 2370 | 2370 | 2370 | 0 |
| 131 | 20241126 | 172300 | 1171682555 | 2370 | 2370 | 2370 | 2370 | 0 |
| 132 | 20241126 | 172200 | 1171682555 | 2370 | 2370 | 2370 | 2370 | 0 |
| 133 | 20241126 | 172100 | 1171682555 | 2370 | 2370 | 2370 | 2370 | 0 |
| 134 | 20241126 | 172000 | 1171682555 | 2370 | 2370 | 2370 | 2370 | 0 |
| 135 | 20241126 | 171900 | 1171682555 | 2370 | 2370 | 2370 | 2370 | 0 |
| 136 | 20241126 | 171800 | 1171682555 | 2370 | 2370 | 2370 | 2370 | 0 |
| 137 | 20241126 | 171700 | 1171682555 | 2370 | 2370 | 2370 | 2370 | 0 |
| 138 | 20241126 | 171600 | 1171682555 | 2370 | 2370 | 2370 | 2370 | 0 |
| 139 | 20241126 | 171500 | 1171682555 | 2370 | 2370 | 2370 | 2370 | 0 |
| 140 | 20241126 | 171400 | 1171682555 | 2370 | 2370 | 2370 | 2370 | 0 |
| 141 | 20241126 | 171300 | 1171682555 | 2370 | 2370 | 2370 | 2370 | 0 |
| 142 | 20241126 | 171200 | 1171682555 | 2370 | 2370 | 2370 | 2370 | 0 |
| 143 | 20241126 | 171100 | 1171682555 | 2370 | 2370 | 2370 | 2370 | 0 |
| 144 | 20241126 | 171000 | 1171682555 | 2370 | 2370 | 2370 | 2370 | 0 |
| 145 | 20241126 | 170900 | 1171682555 | 2370 | 2370 | 2370 | 2370 | 0 |
| 146 | 20241126 | 170800 | 1171682555 | 2370 | 2370 | 2370 | 2370 | 0 |
| 147 | 20241126 | 170700 | 1171682555 | 2370 | 2370 | 2370 | 2370 | 0 |
| 148 | 20241126 | 170600 | 1171682555 | 2370 | 2370 | 2370 | 2370 | 0 |
| 149 | 20241126 | 170500 | 1171682555 | 2370 | 2370 | 2370 | 2370 | 0 |
| 150 | 20241126 | 170400 | 1171682555 | 2370 | 2370 | 2370 | 2370 | 0 |
| 151 | 20241126 | 170300 | 1171682555 | 2370 | 2370 | 2370 | 2370 | 0 |
| 152 | 20241126 | 170200 | 1171682555 | 2370 | 2370 | 2370 | 2370 | 6607 |
| 153 | 20241126 | 170100 | 1171682555 | 2370 | 2370 | 2370 | 2370 | 0 |
| 154 | 20241126 | 170000 | 1171682555 | 2370 | 2370 | 2370 | 2370 | 0 |
| 155 | 20241126 | 165900 | 1171682555 | 2370 | 2370 | 2370 | 2370 | 0 |
| 156 | 20241126 | 165800 | 1171682555 | 2370 | 2370 | 2370 | 2370 | 0 |
| 157 | 20241126 | 165700 | 1171682555 | 2370 | 2370 | 2370 | 2370 | 0 |
| 158 | 20241126 | 165600 | 1171682555 | 2370 | 2370 | 2370 | 2370 | 0 |
| 159 | 20241126 | 165500 | 1171682555 | 2370 | 2370 | 2370 | 2370 | 0 |
| 160 | 20241126 | 165400 | 1171682555 | 2370 | 2370 | 2370 | 2370 | 0 |
| 161 | 20241126 | 165300 | 1171682555 | 2370 | 2370 | 2370 | 2370 | 0 |
| 162 | 20241126 | 165200 | 1171682555 | 2370 | 2370 | 2370 | 2370 | 0 |
| 163 | 20241126 | 165100 | 1171682555 | 2370 | 2370 | 2370 | 2370 | 0 |
| 164 | 20241126 | 165000 | 1171682555 | 2370 | 2370 | 2370 | 2370 | 0 |
| 165 | 20241126 | 164900 | 1171682555 | 2370 | 2370 | 2370 | 2370 | 0 |
| 166 | 20241126 | 164800 | 1171682555 | 2370 | 2370 | 2370 | 2370 | 0 |
| 167 | 20241126 | 164700 | 1171682555 | 2370 | 2370 | 2370 | 2370 | 0 |
| 168 | 20241126 | 164600 | 1171682555 | 2370 | 2370 | 2370 | 2370 | 0 |
| 169 | 20241126 | 164500 | 1171682555 | 2370 | 2370 | 2370 | 2370 | 0 |
| 170 | 20241126 | 164400 | 1171682555 | 2370 | 2370 | 2370 | 2370 | 0 |
| 171 | 20241126 | 164300 | 1171682555 | 2370 | 2370 | 2370 | 2370 | 0 |
| 172 | 20241126 | 164200 | 1171682555 | 2370 | 2370 | 2370 | 2370 | 0 |
| 173 | 20241126 | 164100 | 1171682555 | 2370 | 2370 | 2370 | 2370 | 0 |
| 174 | 20241126 | 164000 | 1171682555 | 2370 | 2370 | 2370 | 2370 | 0 |
| 175 | 20241126 | 163900 | 1171682555 | 2370 | 2370 | 2370 | 2370 | 0 |
| 176 | 20241126 | 163800 | 1171682555 | 2370 | 2370 | 2370 | 2370 | 0 |
| 177 | 20241126 | 163700 | 1171682555 | 2370 | 2370 | 2370 | 2370 | 0 |
| 178 | 20241126 | 163600 | 1171682555 | 2370 | 2370 | 2370 | 2370 | 0 |
| 179 | 20241126 | 163500 | 1171682555 | 2370 | 2370 | 2370 | 2370 | 0 |
| 180 | 20241126 | 163400 | 1171682555 | 2370 | 2370 | 2370 | 2370 | 0 |
| 181 | 20241126 | 163300 | 1171682555 | 2370 | 2370 | 2370 | 2370 | 0 |
| 182 | 20241126 | 163200 | 1171682555 | 2370 | 2370 | 2370 | 2370 | 6607 |
| 183 | 20241126 | 163100 | 1171682555 | 2370 | 2370 | 2370 | 2370 | 0 |
| 184 | 20241126 | 163000 | 1171682555 | 2370 | 2370 | 2370 | 2370 | 0 |
| 185 | 20241126 | 162900 | 1171682555 | 2370 | 2370 | 2370 | 2370 | 0 |
| 186 | 20241126 | 162800 | 1171682555 | 2370 | 2370 | 2370 | 2370 | 0 |
| 187 | 20241126 | 162700 | 1171682555 | 2370 | 2370 | 2370 | 2370 | 0 |
| 188 | 20241126 | 162600 | 1171682555 | 2370 | 2370 | 2370 | 2370 | 0 |
| 189 | 20241126 | 162500 | 1171682555 | 2370 | 2370 | 2370 | 2370 | 0 |
| 190 | 20241126 | 162400 | 1171682555 | 2370 | 2370 | 2370 | 2370 | 0 |
| 191 | 20241126 | 162300 | 1171682555 | 2370 | 2370 | 2370 | 2370 | 0 |
| 192 | 20241126 | 162200 | 1171682555 | 2370 | 2370 | 2370 | 2370 | 0 |
| 193 | 20241126 | 162100 | 1171682555 | 2370 | 2370 | 2370 | 2370 | 0 |
| 194 | 20241126 | 162000 | 1171682555 | 2370 | 2370 | 2370 | 2370 | 0 |
| 195 | 20241126 | 161900 | 1171682555 | 2370 | 2370 | 2370 | 2370 | 0 |
| 196 | 20241126 | 161800 | 1171682555 | 2370 | 2370 | 2370 | 2370 | 0 |
| 197 | 20241126 | 161700 | 1171682555 | 2370 | 2370 | 2370 | 2370 | 0 |
| 198 | 20241126 | 161600 | 1171682555 | 2370 | 2370 | 2370 | 2370 | 0 |
| 199 | 20241126 | 161500 | 1171682555 | 2370 | 2370 | 2370 | 2370 | 0 |
| 200 | 20241126 | 161400 | 1171682555 | 2370 | 2370 | 2370 | 2370 | 0 |
| 201 | 20241126 | 161300 | 1171682555 | 2370 | 2370 | 2370 | 2370 | 0 |
| 202 | 20241126 | 161200 | 1171682555 | 2370 | 2370 | 2370 | 2370 | 0 |
| 203 | 20241126 | 161100 | 1171682555 | 2370 | 2370 | 2370 | 2370 | 0 |
| 204 | 20241126 | 161000 | 1171682555 | 2370 | 2370 | 2370 | 2370 | 0 |
| 205 | 20241126 | 160900 | 1171682555 | 2370 | 2370 | 2370 | 2370 | 0 |
| 206 | 20241126 | 160800 | 1171682555 | 2370 | 2370 | 2370 | 2370 | 0 |
| 207 | 20241126 | 160700 | 1171682555 | 2370 | 2370 | 2370 | 2370 | 0 |
| 208 | 20241126 | 160600 | 1171682555 | 2370 | 2370 | 2370 | 2370 | 0 |
| 209 | 20241126 | 160500 | 1171682555 | 2370 | 2370 | 2370 | 2370 | 0 |
| 210 | 20241126 | 160400 | 1171682555 | 2370 | 2370 | 2370 | 2370 | 0 |
| 211 | 20241126 | 160300 | 1171682555 | 2370 | 2370 | 2370 | 2370 | 0 |
| 212 | 20241126 | 160200 | 1171682555 | 2370 | 2370 | 2370 | 2370 | 6607 |
| 213 | 20241126 | 160100 | 1171682555 | 2370 | 2370 | 2370 | 2370 | 0 |
| 214 | 20241126 | 160000 | 1171682555 | 2370 | 2370 | 2370 | 2370 | 0 |
| 215 | 20241126 | 155900 | 1171682555 | 2370 | 2370 | 2370 | 2370 | 0 |
| 216 | 20241126 | 155800 | 1171682555 | 2370 | 2370 | 2370 | 2370 | 0 |
| 217 | 20241126 | 155700 | 1171682555 | 2370 | 2370 | 2370 | 2370 | 0 |
| 218 | 20241126 | 155600 | 1171682555 | 2370 | 2370 | 2370 | 2370 | 0 |
| 219 | 20241126 | 155500 | 1171682555 | 2370 | 2370 | 2370 | 2370 | 0 |
| 220 | 20241126 | 155400 | 1171682555 | 2370 | 2370 | 2370 | 2370 | 0 |
| 221 | 20241126 | 155300 | 1171682555 | 2370 | 2370 | 2370 | 2370 | 0 |
| 222 | 20241126 | 155200 | 1171682555 | 2370 | 2370 | 2370 | 2370 | 0 |
| 223 | 20241126 | 155100 | 1171682555 | 2370 | 2370 | 2370 | 2370 | 0 |
| 224 | 20241126 | 155000 | 1171682555 | 2370 | 2370 | 2370 | 2370 | 0 |
| 225 | 20241126 | 154900 | 1171682555 | 2370 | 2370 | 2370 | 2370 | 0 |
| 226 | 20241126 | 154800 | 1171682555 | 2370 | 2370 | 2370 | 2370 | 0 |
| 227 | 20241126 | 154700 | 1171682555 | 2370 | 2370 | 2370 | 2370 | 0 |
| 228 | 20241126 | 154600 | 1171682555 | 2370 | 2370 | 2370 | 2370 | 0 |
| 229 | 20241126 | 154500 | 1171682555 | 2370 | 2370 | 2370 | 2370 | 0 |
| 230 | 20241126 | 154400 | 1171682555 | 2370 | 2370 | 2370 | 2370 | 0 |
| 231 | 20241126 | 154300 | 1171682555 | 2370 | 2370 | 2370 | 2370 | 0 |
| 232 | 20241126 | 154200 | 1171682555 | 2370 | 2370 | 2370 | 2370 | 0 |
| 233 | 20241126 | 154100 | 1171682555 | 2370 | 2370 | 2370 | 2370 | 0 |
| 234 | 20241126 | 154000 | 1171682555 | 2370 | 2370 | 2370 | 2370 | 0 |
| 235 | 20241126 | 153900 | 1171682555 | 2370 | 2370 | 2370 | 2370 | 0 |
| 236 | 20241126 | 153800 | 1171682555 | 2370 | 2370 | 2370 | 2370 | 0 |
| 237 | 20241126 | 153700 | 1171682555 | 2370 | 2370 | 2370 | 2370 | 0 |
| 238 | 20241126 | 153600 | 1171682555 | 2370 | 2370 | 2370 | 2370 | 0 |
| 239 | 20241126 | 153500 | 1171682555 | 2370 | 2370 | 2370 | 2370 | 0 |
| 240 | 20241126 | 153400 | 1171682555 | 2370 | 2370 | 2370 | 2370 | 0 |
| 241 | 20241126 | 153300 | 1171682555 | 2370 | 2370 | 2370 | 2370 | 0 |
| 242 | 20241126 | 153200 | 1171682555 | 2370 | 2370 | 2370 | 2370 | 6607 |
| 243 | 20241126 | 153100 | 1171682555 | 2370 | 2370 | 2370 | 2370 | 0 |
| 244 | 20241126 | 153000 | 1171682555 | 2370 | 2370 | 2370 | 2370 | 6607 |
| 245 | 20241126 | 152900 | 1156023965 | 2370 | 2370 | 2370 | 2370 | 0 |
| 246 | 20241126 | 152800 | 1156023965 | 2370 | 2370 | 2370 | 2370 | 0 |
| 247 | 20241126 | 152700 | 1156023965 | 2370 | 2370 | 2370 | 2370 | 0 |
| 248 | 20241126 | 152600 | 1156023965 | 2370 | 2370 | 2370 | 2370 | 0 |
| 249 | 20241126 | 152500 | 1156023965 | 2370 | 2370 | 2370 | 2370 | 0 |
| 250 | 20241126 | 152400 | 1156023965 | 2370 | 2370 | 2370 | 2370 | 0 |
| 251 | 20241126 | 152300 | 1156023965 | 2370 | 2370 | 2370 | 2370 | 0 |
| 252 | 20241126 | 152200 | 1156023965 | 2370 | 2370 | 2370 | 2370 | 0 |
| 253 | 20241126 | 152100 | 1156023965 | 2370 | 2370 | 2370 | 2370 | 0 |
| 254 | 20241126 | 152000 | 1156023965 | 2370 | 2370 | 2370 | 2370 | 0 |
| 255 | 20241126 | 151900 | 1156023965 | 2370 | 2375 | 2375 | 2370 | 880 |
| 256 | 20241126 | 151800 | 1153937765 | 2370 | 2375 | 2375 | 2370 | 3392 |
| 257 | 20241126 | 151700 | 1145895695 | 2375 | 2375 | 2375 | 2375 | 2582 |
| 258 | 20241126 | 151600 | 1139763445 | 2375 | 2375 | 2375 | 2375 | 1 |
| 259 | 20241126 | 151500 | 1139761070 | 2370 | 2370 | 2370 | 2370 | 221 |
| 260 | 20241126 | 151400 | 1139237300 | 2370 | 2370 | 2375 | 2370 | 8293 |
| 261 | 20241126 | 151300 | 1119568840 | 2365 | 2365 | 2365 | 2365 | 9 |
| 262 | 20241126 | 151200 | 1119547555 | 2365 | 2365 | 2365 | 2365 | 722 |
| 263 | 20241126 | 151100 | 1117840025 | 2365 | 2365 | 2365 | 2365 | 10 |
| 264 | 20241126 | 151000 | 1117816375 | 2365 | 2365 | 2365 | 2365 | 0 |
| 265 | 20241126 | 150900 | 1117816375 | 2365 | 2365 | 2365 | 2365 | 11 |
| 266 | 20241126 | 150800 | 1117790360 | 2365 | 2370 | 2370 | 2365 | 22 |
| 267 | 20241126 | 150700 | 1117738325 | 2370 | 2370 | 2370 | 2370 | 1 |
| 268 | 20241126 | 150600 | 1117735955 | 2365 | 2365 | 2365 | 2365 | 100 |
| 269 | 20241126 | 150500 | 1117499455 | 2365 | 2365 | 2365 | 2365 | 1 |
| 270 | 20241126 | 150400 | 1117497090 | 2365 | 2370 | 2370 | 2365 | 39 |
| 271 | 20241126 | 150300 | 1117404850 | 2370 | 2370 | 2370 | 2370 | 1 |
| 272 | 20241126 | 150200 | 1117402480 | 2365 | 2365 | 2365 | 2365 | 0 |
| 273 | 20241126 | 150100 | 1117402480 | 2365 | 2365 | 2365 | 2365 | 2510 |
| 274 | 20241126 | 150000 | 1111466330 | 2365 | 2365 | 2365 | 2365 | 163 |
| 275 | 20241126 | 145900 | 1111080835 | 2365 | 2360 | 2365 | 2360 | 18 |
| 276 | 20241126 | 145800 | 1111038275 | 2365 | 2365 | 2365 | 2365 | 0 |
| 277 | 20241126 | 145700 | 1111038275 | 2365 | 2360 | 2365 | 2360 | 417 |
| 278 | 20241126 | 145600 | 1110054145 | 2360 | 2365 | 2365 | 2360 | 413 |
| 279 | 20241126 | 145500 | 1109078465 | 2365 | 2365 | 2365 | 2365 | 645 |
| 280 | 20241126 | 145400 | 1107553040 | 2370 | 2370 | 2370 | 2370 | 1 |
| 281 | 20241126 | 145300 | 1107550670 | 2370 | 2370 | 2370 | 2370 | 100 |
| 282 | 20241126 | 145200 | 1107313670 | 2365 | 2365 | 2370 | 2365 | 36 |
| 283 | 20241126 | 145100 | 1107228525 | 2365 | 2365 | 2365 | 2365 | 708 |
| 284 | 20241126 | 145000 | 1105554105 | 2370 | 2365 | 2370 | 2365 | 1015 |
| 285 | 20241126 | 144900 | 1103153615 | 2365 | 2365 | 2365 | 2365 | 2 |
| 286 | 20241126 | 144800 | 1103148885 | 2360 | 2365 | 2365 | 2360 | 1701 |
| 287 | 20241126 | 144700 | 1099126025 | 2365 | 2370 | 2370 | 2365 | 2813 |
| 288 | 20241126 | 144600 | 1092473265 | 2370 | 2365 | 2370 | 2365 | 2 |
| 289 | 20241126 | 144500 | 1092468530 | 2365 | 2365 | 2365 | 2365 | 326 |
| 290 | 20241126 | 144400 | 1091697540 | 2370 | 2370 | 2370 | 2370 | 1 |
| 291 | 20241126 | 144300 | 1091695170 | 2370 | 2365 | 2370 | 2365 | 3288 |
| 292 | 20241126 | 144200 | 1083907230 | 2365 | 2365 | 2365 | 2365 | 1 |
| 293 | 20241126 | 144100 | 1083904865 | 2365 | 2360 | 2365 | 2360 | 1303 |
| 294 | 20241126 | 144000 | 1080826835 | 2370 | 2360 | 2370 | 2360 | 1000 |
| 295 | 20241126 | 143900 | 1078466795 | 2360 | 2360 | 2360 | 2360 | 1337 |
| 296 | 20241126 | 143800 | 1075311475 | 2360 | 2365 | 2365 | 2360 | 3373 |
| 297 | 20241126 | 143700 | 1067334385 | 2365 | 2360 | 2365 | 2360 | 202 |
| 298 | 20241126 | 143600 | 1066857655 | 2360 | 2360 | 2360 | 2360 | 0 |
| 299 | 20241126 | 143500 | 1066857655 | 2360 | 2360 | 2360 | 2360 | 156 |
| 300 | 20241126 | 143400 | 1066489495 | 2360 | 2360 | 2365 | 2360 | 1429 |
| 301 | 20241126 | 143300 | 1063117050 | 2360 | 2360 | 2360 | 2360 | 133 |
| 302 | 20241126 | 143200 | 1062803170 | 2360 | 2365 | 2365 | 2360 | 3 |
| 303 | 20241126 | 143100 | 1062796080 | 2365 | 2365 | 2365 | 2365 | 3 |
| 304 | 20241126 | 143000 | 1062788985 | 2365 | 2365 | 2365 | 2365 | 3 |
| 305 | 20241126 | 142900 | 1062781890 | 2355 | 2355 | 2355 | 2355 | 51 |
| 306 | 20241126 | 142800 | 1062661785 | 2355 | 2355 | 2355 | 2355 | 0 |
| 307 | 20241126 | 142700 | 1062661785 | 2355 | 2365 | 2365 | 2355 | 5 |
| 308 | 20241126 | 142600 | 1062649970 | 2355 | 2355 | 2365 | 2355 | 210 |
| 309 | 20241126 | 142500 | 1062154375 | 2355 | 2355 | 2355 | 2355 | 0 |
| 310 | 20241126 | 142400 | 1062154375 | 2355 | 2365 | 2365 | 2355 | 190 |
| 311 | 20241126 | 142300 | 1061706895 | 2365 | 2365 | 2365 | 2365 | 0 |
| 312 | 20241126 | 142200 | 1061706895 | 2365 | 2365 | 2365 | 2365 | 1002 |
| 313 | 20241126 | 142100 | 1059337165 | 2355 | 2360 | 2360 | 2355 | 1348 |
| 314 | 20241126 | 142000 | 1056155905 | 2360 | 2360 | 2360 | 2360 | 597 |
| 315 | 20241126 | 141900 | 1054746985 | 2360 | 2360 | 2360 | 2360 | 2 |
| 316 | 20241126 | 141800 | 1054742265 | 2360 | 2360 | 2360 | 2360 | 0 |
| 317 | 20241126 | 141700 | 1054742265 | 2360 | 2365 | 2365 | 2360 | 1504 |
| 318 | 20241126 | 141600 | 1051192805 | 2365 | 2360 | 2365 | 2360 | 1783 |
| 319 | 20241126 | 141500 | 1046984920 | 2360 | 2360 | 2360 | 2360 | 1002 |
| 320 | 20241126 | 141400 | 1044620200 | 2365 | 2360 | 2365 | 2360 | 3 |
| 321 | 20241126 | 141300 | 1044613115 | 2360 | 2360 | 2360 | 2360 | 2500 |
| 322 | 20241126 | 141200 | 1038713115 | 2360 | 2360 | 2360 | 2360 | 1700 |
| 323 | 20241126 | 141100 | 1034701115 | 2360 | 2370 | 2370 | 2360 | 691 |
| 324 | 20241126 | 141000 | 1033069955 | 2365 | 2360 | 2365 | 2360 | 2258 |
| 325 | 20241126 | 140900 | 1027733035 | 2365 | 2365 | 2365 | 2365 | 1226 |
| 326 | 20241126 | 140800 | 1024833545 | 2365 | 2360 | 2365 | 2360 | 2186 |
| 327 | 20241126 | 140700 | 1019667905 | 2360 | 2365 | 2365 | 2360 | 1502 |
| 328 | 20241126 | 140600 | 1016123175 | 2360 | 2360 | 2360 | 2360 | 0 |
| 329 | 20241126 | 140500 | 1016123175 | 2360 | 2360 | 2360 | 2360 | 7 |
| 330 | 20241126 | 140400 | 1016106655 | 2355 | 2365 | 2365 | 2355 | 286 |
| 331 | 20241126 | 140300 | 1015433105 | 2365 | 2365 | 2365 | 2365 | 500 |
| 332 | 20241126 | 140200 | 1014250605 | 2365 | 2365 | 2365 | 2365 | 2 |
| 333 | 20241126 | 140100 | 1014245875 | 2355 | 2355 | 2355 | 2355 | 49 |
| 334 | 20241126 | 140000 | 1014130480 | 2370 | 2365 | 2370 | 2365 | 23 |
| 335 | 20241126 | 135900 | 1014076070 | 2370 | 2370 | 2370 | 2370 | 430 |
| 336 | 20241126 | 135800 | 1013056970 | 2370 | 2370 | 2370 | 2370 | 0 |
| 337 | 20241126 | 135700 | 1013056970 | 2370 | 2360 | 2370 | 2360 | 2071 |
| 338 | 20241126 | 135600 | 1008165390 | 2365 | 2365 | 2365 | 2365 | 78 |
| 339 | 20241126 | 135500 | 1007980920 | 2360 | 2360 | 2360 | 2360 | 423 |
| 340 | 20241126 | 135400 | 1006982640 | 2365 | 2365 | 2365 | 2365 | 92 |
| 341 | 20241126 | 135300 | 1006765060 | 2365 | 2365 | 2365 | 2365 | 0 |
| 342 | 20241126 | 135200 | 1006765060 | 2365 | 2365 | 2365 | 2365 | 2 |
| 343 | 20241126 | 135100 | 1006760330 | 2365 | 2365 | 2365 | 2365 | 3 |
| 344 | 20241126 | 135000 | 1006753235 | 2365 | 2365 | 2365 | 2365 | 18 |
| 345 | 20241126 | 134900 | 1006710665 | 2365 | 2360 | 2365 | 2360 | 1256 |
| 346 | 20241126 | 134800 | 1003745880 | 2365 | 2365 | 2365 | 2365 | 1 |
| 347 | 20241126 | 134700 | 1003743515 | 2365 | 2365 | 2365 | 2365 | 14 |
| 348 | 20241126 | 134600 | 1003710405 | 2365 | 2365 | 2365 | 2365 | 61 |
| 349 | 20241126 | 134500 | 1003566140 | 2365 | 2365 | 2365 | 2360 | 621 |
| 350 | 20241126 | 134400 | 1002097565 | 2365 | 2365 | 2365 | 2365 | 0 |
| 351 | 20241126 | 134300 | 1002097565 | 2365 | 2365 | 2365 | 2365 | 1 |
| 352 | 20241126 | 134200 | 1002095200 | 2365 | 2365 | 2365 | 2365 | 0 |
| 353 | 20241126 | 134100 | 1002095200 | 2365 | 2365 | 2365 | 2365 | 14 |
| 354 | 20241126 | 134000 | 1002062090 | 2365 | 2365 | 2365 | 2365 | 22 |
| 355 | 20241126 | 133900 | 1002010060 | 2365 | 2365 | 2365 | 2365 | 2 |
| 356 | 20241126 | 133800 | 1002005330 | 2365 | 2365 | 2365 | 2365 | 0 |
| 357 | 20241126 | 133700 | 1002005330 | 2365 | 2365 | 2365 | 2365 | 2 |
| 358 | 20241126 | 133600 | 1002000600 | 2365 | 2365 | 2365 | 2365 | 61 |
| 359 | 20241126 | 133500 | 1001856335 | 2370 | 2370 | 2370 | 2370 | 0 |
| 360 | 20241126 | 133400 | 1001856335 | 2370 | 2365 | 2370 | 2365 | 14 |
| 361 | 20241126 | 133300 | 1001823215 | 2365 | 2365 | 2365 | 2365 | 0 |
| 362 | 20241126 | 133200 | 1001823215 | 2365 | 2370 | 2370 | 2365 | 3 |
| 363 | 20241126 | 133100 | 1001816110 | 2370 | 2370 | 2370 | 2370 | 0 |
| 364 | 20241126 | 133000 | 1001816110 | 2370 | 2365 | 2370 | 2365 | 11 |
| 365 | 20241126 | 132900 | 1001790080 | 2365 | 2365 | 2365 | 2365 | 0 |
| 366 | 20241126 | 132800 | 1001790080 | 2365 | 2370 | 2370 | 2365 | 61 |
| 367 | 20241126 | 132700 | 1001645515 | 2365 | 2370 | 2370 | 2365 | 1130 |
| 368 | 20241126 | 132600 | 998973050 | 2370 | 2370 | 2370 | 2370 | 1 |
| 369 | 20241126 | 132500 | 998970680 | 2355 | 2355 | 2355 | 2355 | 6 |
| 370 | 20241126 | 132400 | 998956550 | 2355 | 2370 | 2370 | 2355 | 3265 |
| 371 | 20241126 | 132300 | 991267460 | 2370 | 2370 | 2370 | 2370 | 0 |
| 372 | 20241126 | 132200 | 991267460 | 2370 | 2355 | 2370 | 2355 | 5 |
| 373 | 20241126 | 132100 | 991255670 | 2360 | 2360 | 2360 | 2360 | 3663 |
| 374 | 20241126 | 132000 | 982610990 | 2370 | 2365 | 2370 | 2365 | 23 |
| 375 | 20241126 | 131900 | 982556575 | 2365 | 2360 | 2365 | 2360 | 98 |
| 376 | 20241126 | 131800 | 982324810 | 2360 | 2360 | 2360 | 2360 | 220 |
| 377 | 20241126 | 131700 | 981805610 | 2365 | 2365 | 2365 | 2365 | 4059 |
| 378 | 20241126 | 131600 | 972206075 | 2370 | 2365 | 2370 | 2365 | 135 |
| 379 | 20241126 | 131500 | 971886795 | 2370 | 2370 | 2370 | 2370 | 1 |
| 380 | 20241126 | 131400 | 971884425 | 2365 | 2370 | 2370 | 2365 | 422 |
| 381 | 20241126 | 131300 | 970886390 | 2370 | 2370 | 2370 | 2370 | 0 |
| 382 | 20241126 | 131200 | 970886390 | 2370 | 2370 | 2370 | 2370 | 2 |
| 383 | 20241126 | 131100 | 970881650 | 2370 | 2370 | 2370 | 2370 | 411 |
| 384 | 20241126 | 131000 | 969907580 | 2375 | 2370 | 2375 | 2370 | 425 |
| 385 | 20241126 | 130900 | 968899205 | 2375 | 2375 | 2375 | 2375 | 0 |
| 386 | 20241126 | 130800 | 968899205 | 2375 | 2375 | 2375 | 2375 | 0 |
| 387 | 20241126 | 130700 | 968899205 | 2375 | 2375 | 2375 | 2375 | 115 |
| 388 | 20241126 | 130600 | 968626080 | 2375 | 2375 | 2375 | 2375 | 95 |
| 389 | 20241126 | 130500 | 968400455 | 2375 | 2375 | 2375 | 2375 | 1438 |
| 390 | 20241126 | 130400 | 964985205 | 2375 | 2375 | 2375 | 2375 | 12 |
| 391 | 20241126 | 130300 | 964956705 | 2375 | 2375 | 2375 | 2375 | 5169 |
| 392 | 20241126 | 130200 | 952680330 | 2375 | 2370 | 2375 | 2370 | 2868 |
| 393 | 20241126 | 130100 | 945883165 | 2370 | 2370 | 2370 | 2370 | 0 |
| 394 | 20241126 | 130000 | 945883165 | 2370 | 2370 | 2370 | 2370 | 22 |
| 395 | 20241126 | 125900 | 945831025 | 2370 | 2365 | 2370 | 2365 | 59 |
| 396 | 20241126 | 125800 | 945691485 | 2365 | 2365 | 2365 | 2365 | 479 |
| 397 | 20241126 | 125700 | 944558650 | 2370 | 2360 | 2370 | 2350 | 16086 |
| 398 | 20241126 | 125600 | 906698870 | 2365 | 2365 | 2365 | 2365 | 517 |
| 399 | 20241126 | 125500 | 905476165 | 2370 | 2370 | 2370 | 2370 | 0 |
| 400 | 20241126 | 125400 | 905476165 | 2370 | 2370 | 2370 | 2370 | 1 |
| 401 | 20241126 | 125300 | 905473795 | 2370 | 2370 | 2370 | 2370 | 0 |
| 402 | 20241126 | 125200 | 905473795 | 2370 | 2370 | 2370 | 2370 | 1 |
| 403 | 20241126 | 125100 | 905471425 | 2370 | 2370 | 2370 | 2370 | 66 |
| 404 | 20241126 | 125000 | 905315005 | 2370 | 2360 | 2370 | 2360 | 111 |
| 405 | 20241126 | 124900 | 905053005 | 2360 | 2360 | 2360 | 2360 | 1 |
| 406 | 20241126 | 124800 | 905050645 | 2360 | 2370 | 2370 | 2360 | 360 |
| 407 | 20241126 | 124700 | 904199135 | 2370 | 2365 | 2370 | 2365 | 7 |
| 408 | 20241126 | 124600 | 904182555 | 2370 | 2360 | 2370 | 2360 | 1970 |
| 409 | 20241126 | 124500 | 899530230 | 2360 | 2360 | 2360 | 2360 | 514 |
| 410 | 20241126 | 124400 | 898317190 | 2360 | 2370 | 2370 | 2360 | 1776 |
| 411 | 20241126 | 124300 | 894117910 | 2365 | 2370 | 2370 | 2365 | 141 |
| 412 | 20241126 | 124200 | 893783940 | 2370 | 2365 | 2370 | 2365 | 1707 |
| 413 | 20241126 | 124100 | 889746870 | 2370 | 2370 | 2370 | 2370 | 0 |
| 414 | 20241126 | 124000 | 889746870 | 2370 | 2365 | 2370 | 2365 | 408 |
| 415 | 20241126 | 123900 | 888781930 | 2370 | 2370 | 2370 | 2370 | 320 |
| 416 | 20241126 | 123800 | 888023530 | 2370 | 2370 | 2370 | 2370 | 1147 |
| 417 | 20241126 | 123700 | 885305140 | 2370 | 2375 | 2375 | 2370 | 4 |
| 418 | 20241126 | 123600 | 885295650 | 2375 | 2365 | 2375 | 2365 | 1258 |
| 419 | 20241126 | 123500 | 882315530 | 2370 | 2370 | 2370 | 2370 | 0 |
| 420 | 20241126 | 123400 | 882315530 | 2370 | 2370 | 2370 | 2370 | 1 |
| 421 | 20241126 | 123300 | 882313160 | 2365 | 2365 | 2365 | 2365 | 0 |
| 422 | 20241126 | 123200 | 882313160 | 2365 | 2365 | 2370 | 2365 | 133 |
| 423 | 20241126 | 123100 | 881998610 | 2365 | 2370 | 2370 | 2365 | 772 |
| 424 | 20241126 | 123000 | 880168975 | 2375 | 2360 | 2375 | 2360 | 2131 |
| 425 | 20241126 | 122900 | 875120385 | 2360 | 2370 | 2370 | 2360 | 4434 |
| 426 | 20241126 | 122800 | 864633975 | 2370 | 2370 | 2370 | 2370 | 550 |
| 427 | 20241126 | 122700 | 863330475 | 2370 | 2375 | 2375 | 2370 | 2034 |
| 428 | 20241126 | 122600 | 858509725 | 2375 | 2375 | 2375 | 2375 | 2806 |
| 429 | 20241126 | 122500 | 851845475 | 2375 | 2370 | 2375 | 2370 | 375 |
| 430 | 20241126 | 122400 | 850955150 | 2375 | 2375 | 2375 | 2375 | 1 |
| 431 | 20241126 | 122300 | 850952775 | 2375 | 2370 | 2375 | 2365 | 191 |
| 432 | 20241126 | 122200 | 850500060 | 2370 | 2370 | 2370 | 2370 | 87 |
| 433 | 20241126 | 122100 | 850293870 | 2370 | 2370 | 2370 | 2370 | 600 |
| 434 | 20241126 | 122000 | 848871870 | 2375 | 2370 | 2375 | 2370 | 299 |
| 435 | 20241126 | 121900 | 848163215 | 2370 | 2365 | 2370 | 2365 | 3199 |
| 436 | 20241126 | 121800 | 840588185 | 2365 | 2370 | 2370 | 2365 | 80 |
| 437 | 20241126 | 121700 | 840398835 | 2370 | 2370 | 2375 | 2370 | 2063 |
| 438 | 20241126 | 121600 | 835509510 | 2370 | 2370 | 2370 | 2370 | 0 |
| 439 | 20241126 | 121500 | 835509510 | 2370 | 2370 | 2370 | 2370 | 238 |
| 440 | 20241126 | 121400 | 834945450 | 2375 | 2375 | 2375 | 2375 | 1 |
| 441 | 20241126 | 121300 | 834943075 | 2375 | 2370 | 2375 | 2370 | 21 |
| 442 | 20241126 | 121200 | 834893300 | 2370 | 2370 | 2370 | 2365 | 87 |
| 443 | 20241126 | 121100 | 834687115 | 2370 | 2370 | 2370 | 2370 | 425 |
| 444 | 20241126 | 121000 | 833679865 | 2375 | 2370 | 2375 | 2370 | 42 |
| 445 | 20241126 | 120900 | 833580210 | 2370 | 2370 | 2370 | 2370 | 657 |
| 446 | 20241126 | 120800 | 832023120 | 2370 | 2370 | 2370 | 2370 | 509 |
| 447 | 20241126 | 120700 | 830816790 | 2375 | 2375 | 2375 | 2365 | 7617 |
| 448 | 20241126 | 120600 | 812777915 | 2375 | 2375 | 2375 | 2370 | 3899 |
| 449 | 20241126 | 120500 | 803518305 | 2370 | 2370 | 2370 | 2370 | 0 |
| 450 | 20241126 | 120400 | 803518305 | 2370 | 2375 | 2375 | 2370 | 356 |
| 451 | 20241126 | 120300 | 802674580 | 2370 | 2370 | 2370 | 2370 | 0 |
| 452 | 20241126 | 120200 | 802674580 | 2370 | 2375 | 2375 | 2370 | 568 |
| 453 | 20241126 | 120100 | 801326030 | 2375 | 2375 | 2375 | 2375 | 0 |
| 454 | 20241126 | 120000 | 801326030 | 2375 | 2370 | 2375 | 2370 | 11 |
| 455 | 20241126 | 115900 | 801299940 | 2370 | 2370 | 2370 | 2370 | 611 |
| 456 | 20241126 | 115800 | 799851870 | 2370 | 2370 | 2370 | 2370 | 0 |
| 457 | 20241126 | 115700 | 799851870 | 2370 | 2375 | 2375 | 2370 | 37 |
| 458 | 20241126 | 115600 | 799764015 | 2375 | 2375 | 2375 | 2370 | 535 |
| 459 | 20241126 | 115500 | 798495850 | 2370 | 2370 | 2370 | 2370 | 2 |
| 460 | 20241126 | 115400 | 798491110 | 2370 | 2375 | 2375 | 2370 | 31 |
| 461 | 20241126 | 115300 | 798417635 | 2375 | 2375 | 2375 | 2375 | 182 |
| 462 | 20241126 | 115200 | 797985385 | 2375 | 2375 | 2375 | 2375 | 2023 |
| 463 | 20241126 | 115100 | 793180760 | 2370 | 2370 | 2370 | 2370 | 50 |
| 464 | 20241126 | 115000 | 793062260 | 2375 | 2370 | 2375 | 2370 | 5107 |
| 465 | 20241126 | 114900 | 780933650 | 2370 | 2370 | 2370 | 2370 | 1 |
| 466 | 20241126 | 114800 | 780931280 | 2370 | 2370 | 2370 | 2370 | 182 |
| 467 | 20241126 | 114700 | 780499940 | 2370 | 2375 | 2375 | 2370 | 154 |
| 468 | 20241126 | 114600 | 780134445 | 2375 | 2375 | 2375 | 2375 | 0 |
| 469 | 20241126 | 114500 | 780134445 | 2375 | 2375 | 2375 | 2375 | 401 |
| 470 | 20241126 | 114400 | 779182070 | 2375 | 2375 | 2375 | 2375 | 1 |
| 471 | 20241126 | 114300 | 779179695 | 2370 | 2370 | 2370 | 2370 | 510 |
| 472 | 20241126 | 114200 | 777970995 | 2370 | 2375 | 2375 | 2370 | 239 |
| 473 | 20241126 | 114100 | 777404395 | 2370 | 2370 | 2370 | 2370 | 843 |
| 474 | 20241126 | 114000 | 775406485 | 2375 | 2375 | 2375 | 2375 | 220 |
| 475 | 20241126 | 113900 | 774883985 | 2375 | 2375 | 2375 | 2375 | 1 |
| 476 | 20241126 | 113800 | 774881610 | 2370 | 2370 | 2370 | 2370 | 0 |
| 477 | 20241126 | 113700 | 774881610 | 2370 | 2370 | 2370 | 2370 | 3665 |
| 478 | 20241126 | 113600 | 766195560 | 2370 | 2370 | 2370 | 2370 | 300 |
| 479 | 20241126 | 113500 | 765484560 | 2370 | 2365 | 2370 | 2365 | 175 |
| 480 | 20241126 | 113400 | 765070560 | 2370 | 2370 | 2370 | 2370 | 5 |
| 481 | 20241126 | 113300 | 765058710 | 2370 | 2370 | 2370 | 2370 | 0 |
| 482 | 20241126 | 113200 | 765058710 | 2370 | 2370 | 2370 | 2370 | 2 |
| 483 | 20241126 | 113100 | 765053970 | 2370 | 2370 | 2370 | 2370 | 5 |
| 484 | 20241126 | 113000 | 765042120 | 2370 | 2370 | 2370 | 2370 | 90 |
| 485 | 20241126 | 112900 | 764828820 | 2365 | 2365 | 2365 | 2365 | 290 |
| 486 | 20241126 | 112800 | 764142970 | 2370 | 2375 | 2375 | 2370 | 1005 |
| 487 | 20241126 | 112700 | 761759435 | 2375 | 2370 | 2375 | 2370 | 53 |
| 488 | 20241126 | 112600 | 761633810 | 2370 | 2370 | 2370 | 2370 | 11 |
| 489 | 20241126 | 112500 | 761607740 | 2375 | 2370 | 2375 | 2370 | 111 |
| 490 | 20241126 | 112400 | 761344165 | 2375 | 2375 | 2375 | 2375 | 102 |
| 491 | 20241126 | 112300 | 761101915 | 2375 | 2375 | 2375 | 2370 | 44 |
| 492 | 20241126 | 112200 | 760997455 | 2375 | 2375 | 2375 | 2375 | 840 |
| 493 | 20241126 | 112100 | 759002455 | 2375 | 2375 | 2375 | 2375 | 1439 |
| 494 | 20241126 | 112000 | 755584830 | 2375 | 2370 | 2375 | 2370 | 74 |
| 495 | 20241126 | 111900 | 755409100 | 2370 | 2370 | 2370 | 2370 | 321 |
| 496 | 20241126 | 111800 | 754648330 | 2375 | 2375 | 2375 | 2375 | 0 |
| 497 | 20241126 | 111700 | 754648330 | 2375 | 2375 | 2375 | 2375 | 495 |
| 498 | 20241126 | 111600 | 753472705 | 2375 | 2370 | 2375 | 2370 | 212 |
| 499 | 20241126 | 111500 | 752970260 | 2370 | 2370 | 2370 | 2365 | 1885 |
| 500 | 20241126 | 111400 | 748505820 | 2375 | 2365 | 2375 | 2365 | 1716 |
| 501 | 20241126 | 111300 | 744444300 | 2370 | 2370 | 2370 | 2370 | 450 |
| 502 | 20241126 | 111200 | 743377800 | 2370 | 2375 | 2375 | 2370 | 12 |
| 503 | 20241126 | 111100 | 743349305 | 2370 | 2370 | 2375 | 2370 | 596 |
| 504 | 20241126 | 111000 | 741936535 | 2375 | 2370 | 2375 | 2370 | 3 |
| 505 | 20241126 | 110900 | 741929415 | 2375 | 2370 | 2375 | 2370 | 405 |
| 506 | 20241126 | 110800 | 740968540 | 2370 | 2370 | 2370 | 2370 | 1037 |
| 507 | 20241126 | 110700 | 738510850 | 2375 | 2370 | 2375 | 2365 | 1981 |
| 508 | 20241126 | 110600 | 733817475 | 2375 | 2375 | 2375 | 2375 | 50 |
| 509 | 20241126 | 110500 | 733698725 | 2365 | 2375 | 2375 | 2365 | 4196 |
| 510 | 20241126 | 110400 | 723734685 | 2375 | 2370 | 2375 | 2370 | 3727 |
| 511 | 20241126 | 110300 | 714886595 | 2365 | 2360 | 2365 | 2360 | 905 |
| 512 | 20241126 | 110200 | 712748300 | 2360 | 2370 | 2370 | 2360 | 1033 |
| 513 | 20241126 | 110100 | 710305055 | 2375 | 2375 | 2375 | 2375 | 42 |
| 514 | 20241126 | 110000 | 710205305 | 2365 | 2365 | 2370 | 2365 | 4094 |
| 515 | 20241126 | 105900 | 700512435 | 2365 | 2365 | 2365 | 2365 | 0 |
| 516 | 20241126 | 105800 | 700512435 | 2365 | 2370 | 2370 | 2365 | 4 |
| 517 | 20241126 | 105700 | 700502965 | 2370 | 2370 | 2370 | 2370 | 0 |
| 518 | 20241126 | 105600 | 700502965 | 2370 | 2370 | 2370 | 2370 | 271 |
| 519 | 20241126 | 105500 | 699860695 | 2375 | 2375 | 2375 | 2375 | 130 |
| 520 | 20241126 | 105400 | 699551945 | 2375 | 2365 | 2375 | 2365 | 51 |
| 521 | 20241126 | 105300 | 699431320 | 2365 | 2370 | 2370 | 2365 | 117 |
| 522 | 20241126 | 105200 | 699154075 | 2370 | 2370 | 2370 | 2370 | 454 |
| 523 | 20241126 | 105100 | 698078095 | 2370 | 2370 | 2375 | 2370 | 309 |
| 524 | 20241126 | 105000 | 697345660 | 2370 | 2380 | 2380 | 2370 | 22 |
| 525 | 20241126 | 104900 | 697293310 | 2360 | 2375 | 2375 | 2360 | 2282 |
| 526 | 20241126 | 104800 | 691894640 | 2380 | 2385 | 2390 | 2380 | 2567 |
| 527 | 20241126 | 104700 | 685779260 | 2390 | 2385 | 2390 | 2380 | 3350 |
| 528 | 20241126 | 104600 | 677774270 | 2385 | 2365 | 2390 | 2365 | 21994 |
| 529 | 20241126 | 104500 | 625584460 | 2365 | 2360 | 2365 | 2360 | 746 |
| 530 | 20241126 | 104400 | 623820775 | 2365 | 2360 | 2365 | 2360 | 531 |
| 531 | 20241126 | 104300 | 622567365 | 2355 | 2355 | 2355 | 2355 | 344 |
| 532 | 20241126 | 104200 | 621757245 | 2355 | 2355 | 2355 | 2355 | 0 |
| 533 | 20241126 | 104100 | 621757245 | 2355 | 2355 | 2355 | 2355 | 200 |
| 534 | 20241126 | 104000 | 621286245 | 2355 | 2360 | 2360 | 2355 | 11 |
| 535 | 20241126 | 103900 | 621260295 | 2360 | 2365 | 2365 | 2360 | 112 |
| 536 | 20241126 | 103800 | 620995420 | 2355 | 2355 | 2355 | 2355 | 1 |
| 537 | 20241126 | 103700 | 620993065 | 2360 | 2360 | 2360 | 2360 | 1000 |
| 538 | 20241126 | 103600 | 618633065 | 2360 | 2360 | 2365 | 2360 | 601 |
| 539 | 20241126 | 103500 | 617214700 | 2360 | 2360 | 2360 | 2355 | 2719 |
| 540 | 20241126 | 103400 | 610797870 | 2355 | 2360 | 2360 | 2355 | 1246 |
| 541 | 20241126 | 103300 | 607861895 | 2360 | 2360 | 2360 | 2360 | 477 |
| 542 | 20241126 | 103200 | 606736175 | 2360 | 2360 | 2360 | 2360 | 0 |
| 543 | 20241126 | 103100 | 606736175 | 2360 | 2355 | 2360 | 2355 | 1547 |
| 544 | 20241126 | 103000 | 603092740 | 2350 | 2350 | 2350 | 2350 | 3 |
| 545 | 20241126 | 102900 | 603085690 | 2350 | 2350 | 2350 | 2350 | 851 |
| 546 | 20241126 | 102800 | 601085840 | 2350 | 2350 | 2350 | 2350 | 558 |
| 547 | 20241126 | 102700 | 599774540 | 2350 | 2355 | 2355 | 2350 | 369 |
| 548 | 20241126 | 102600 | 598906045 | 2355 | 2350 | 2355 | 2350 | 601 |
| 549 | 20241126 | 102500 | 597493690 | 2350 | 2355 | 2355 | 2350 | 25 |
| 550 | 20241126 | 102400 | 597434935 | 2350 | 2355 | 2360 | 2350 | 127 |
| 551 | 20241126 | 102300 | 597135770 | 2355 | 2350 | 2355 | 2350 | 501 |
| 552 | 20241126 | 102200 | 595958415 | 2350 | 2355 | 2355 | 2350 | 300 |
| 553 | 20241126 | 102100 | 595253075 | 2360 | 2345 | 2360 | 2345 | 46 |
| 554 | 20241126 | 102000 | 595145130 | 2360 | 2365 | 2365 | 2345 | 9313 |
| 555 | 20241126 | 101900 | 573171525 | 2360 | 2360 | 2365 | 2360 | 139 |
| 556 | 20241126 | 101800 | 572843480 | 2360 | 2365 | 2365 | 2360 | 1465 |
| 557 | 20241126 | 101700 | 569383860 | 2365 | 2355 | 2365 | 2355 | 4117 |
| 558 | 20241126 | 101600 | 559683525 | 2355 | 2360 | 2360 | 2355 | 2082 |
| 559 | 20241126 | 101500 | 554774465 | 2360 | 2360 | 2365 | 2360 | 96 |
| 560 | 20241126 | 101400 | 554547735 | 2360 | 2360 | 2365 | 2360 | 120 |
| 561 | 20241126 | 101300 | 554264055 | 2365 | 2360 | 2365 | 2350 | 6181 |
| 562 | 20241126 | 101200 | 539683310 | 2350 | 2355 | 2355 | 2350 | 500 |
| 563 | 20241126 | 101100 | 538506750 | 2360 | 2360 | 2360 | 2360 | 0 |
| 564 | 20241126 | 101000 | 538506750 | 2360 | 2350 | 2360 | 2350 | 627 |
| 565 | 20241126 | 100900 | 537027380 | 2355 | 2355 | 2355 | 2355 | 688 |
| 566 | 20241126 | 100800 | 535407140 | 2350 | 2350 | 2350 | 2350 | 200 |
| 567 | 20241126 | 100700 | 534937140 | 2355 | 2355 | 2355 | 2355 | 3 |
| 568 | 20241126 | 100600 | 534930075 | 2350 | 2350 | 2350 | 2350 | 304 |
| 569 | 20241126 | 100500 | 534215675 | 2350 | 2350 | 2355 | 2350 | 424 |
| 570 | 20241126 | 100400 | 533219270 | 2355 | 2355 | 2360 | 2355 | 1113 |
| 571 | 20241126 | 100300 | 530598145 | 2360 | 2350 | 2360 | 2350 | 3559 |
| 572 | 20241126 | 100200 | 522227890 | 2355 | 2350 | 2355 | 2350 | 183 |
| 573 | 20241126 | 100100 | 521797625 | 2350 | 2355 | 2355 | 2350 | 535 |
| 574 | 20241126 | 100000 | 520540220 | 2350 | 2360 | 2360 | 2350 | 2112 |
| 575 | 20241126 | 095900 | 515573650 | 2355 | 2355 | 2355 | 2355 | 968 |
| 576 | 20241126 | 095800 | 513294010 | 2355 | 2350 | 2355 | 2350 | 1020 |
| 577 | 20241126 | 095700 | 510896985 | 2350 | 2355 | 2355 | 2350 | 1701 |
| 578 | 20241126 | 095600 | 506898220 | 2355 | 2350 | 2355 | 2350 | 2856 |
| 579 | 20241126 | 095500 | 500180115 | 2350 | 2350 | 2350 | 2350 | 473 |
| 580 | 20241126 | 095400 | 499068565 | 2360 | 2360 | 2360 | 2360 | 2 |
| 581 | 20241126 | 095300 | 499063845 | 2350 | 2350 | 2350 | 2350 | 492 |
| 582 | 20241126 | 095200 | 497907645 | 2350 | 2355 | 2355 | 2350 | 1409 |
| 583 | 20241126 | 095100 | 494592905 | 2350 | 2350 | 2350 | 2350 | 1400 |
| 584 | 20241126 | 095000 | 491302905 | 2350 | 2365 | 2370 | 2350 | 2070 |
| 585 | 20241126 | 094900 | 486428295 | 2365 | 2340 | 2365 | 2340 | 12522 |
| 586 | 20241126 | 094800 | 456976610 | 2350 | 2335 | 2350 | 2335 | 5439 |
| 587 | 20241126 | 094700 | 444198455 | 2335 | 2340 | 2340 | 2335 | 365 |
| 588 | 20241126 | 094600 | 443345250 | 2345 | 2345 | 2345 | 2345 | 664 |
| 589 | 20241126 | 094500 | 441788170 | 2345 | 2345 | 2345 | 2345 | 0 |
| 590 | 20241126 | 094400 | 441788170 | 2345 | 2335 | 2345 | 2335 | 23 |
| 591 | 20241126 | 094300 | 441734265 | 2330 | 2330 | 2330 | 2330 | 0 |
| 592 | 20241126 | 094200 | 441734265 | 2330 | 2345 | 2350 | 2330 | 9692 |
| 593 | 20241126 | 094100 | 419066500 | 2345 | 2340 | 2345 | 2335 | 387 |
| 594 | 20241126 | 094000 | 418161400 | 2340 | 2340 | 2340 | 2340 | 1065 |
| 595 | 20241126 | 093900 | 415669300 | 2345 | 2345 | 2345 | 2345 | 0 |
| 596 | 20241126 | 093800 | 415669300 | 2345 | 2340 | 2345 | 2340 | 472 |
| 597 | 20241126 | 093700 | 414562500 | 2345 | 2345 | 2345 | 2345 | 1 |
| 598 | 20241126 | 093600 | 414560155 | 2345 | 2345 | 2345 | 2345 | 1961 |
| 599 | 20241126 | 093500 | 409961610 | 2330 | 2330 | 2345 | 2330 | 284 |
| 600 | 20241126 | 093400 | 409296560 | 2345 | 2345 | 2345 | 2345 | 590 |
| 601 | 20241126 | 093300 | 407913010 | 2345 | 2335 | 2345 | 2330 | 1358 |
| 602 | 20241126 | 093200 | 404744975 | 2335 | 2335 | 2340 | 2335 | 5272 |
| 603 | 20241126 | 093100 | 392419620 | 2340 | 2340 | 2340 | 2340 | 1437 |
| 604 | 20241126 | 093000 | 389057040 | 2340 | 2345 | 2350 | 2340 | 1260 |
| 605 | 20241126 | 092900 | 386099070 | 2345 | 2345 | 2345 | 2345 | 8 |
| 606 | 20241126 | 092800 | 386080310 | 2345 | 2345 | 2345 | 2345 | 1047 |
| 607 | 20241126 | 092700 | 383625095 | 2340 | 2340 | 2340 | 2340 | 137 |
| 608 | 20241126 | 092600 | 383304515 | 2340 | 2340 | 2340 | 2340 | 110 |
| 609 | 20241126 | 092500 | 383047115 | 2340 | 2340 | 2340 | 2340 | 4 |
| 610 | 20241126 | 092400 | 383037755 | 2340 | 2330 | 2340 | 2330 | 2436 |
| 611 | 20241126 | 092300 | 377361765 | 2335 | 2340 | 2340 | 2335 | 446 |
| 612 | 20241126 | 092200 | 376318575 | 2330 | 2335 | 2335 | 2330 | 4686 |
| 613 | 20241126 | 092100 | 365389495 | 2340 | 2340 | 2340 | 2340 | 221 |
| 614 | 20241126 | 092000 | 364872355 | 2340 | 2345 | 2345 | 2340 | 2730 |
| 615 | 20241126 | 091900 | 358483015 | 2345 | 2345 | 2345 | 2345 | 3500 |
| 616 | 20241126 | 091800 | 350275515 | 2350 | 2355 | 2355 | 2350 | 1359 |
| 617 | 20241126 | 091700 | 347076600 | 2355 | 2340 | 2355 | 2340 | 15100 |
| 618 | 20241126 | 091600 | 311611370 | 2340 | 2330 | 2340 | 2330 | 331 |
| 619 | 20241126 | 091500 | 310840130 | 2330 | 2340 | 2340 | 2330 | 417 |
| 620 | 20241126 | 091400 | 309866350 | 2335 | 2335 | 2335 | 2330 | 1028 |
| 621 | 20241126 | 091300 | 307466020 | 2335 | 2330 | 2345 | 2330 | 1935 |
| 622 | 20241126 | 091200 | 302955215 | 2340 | 2335 | 2340 | 2325 | 6889 |
| 623 | 20241126 | 091100 | 286860620 | 2330 | 2335 | 2335 | 2330 | 3050 |
| 624 | 20241126 | 091000 | 279739210 | 2325 | 2335 | 2335 | 2325 | 13064 |
| 625 | 20241126 | 090900 | 249302825 | 2335 | 2340 | 2345 | 2335 | 2786 |
| 626 | 20241126 | 090800 | 242783700 | 2345 | 2350 | 2350 | 2345 | 4580 |
| 627 | 20241126 | 090700 | 232034590 | 2350 | 2350 | 2355 | 2345 | 3495 |
| 628 | 20241126 | 090600 | 223822420 | 2350 | 2355 | 2355 | 2350 | 6155 |
| 629 | 20241126 | 090500 | 209339760 | 2360 | 2345 | 2360 | 2345 | 11092 |
| 630 | 20241126 | 090400 | 183262705 | 2345 | 2350 | 2350 | 2340 | 4897 |
| 631 | 20241126 | 090300 | 171784285 | 2345 | 2350 | 2360 | 2345 | 6642 |
| 632 | 20241126 | 090200 | 156152955 | 2350 | 2340 | 2350 | 2340 | 7675 |
| 633 | 20241126 | 090100 | 138141850 | 2355 | 2340 | 2360 | 2340 | 11986 |
| 634 | 20241126 | 090000 | 109942265 | 2340 | 2350 | 2360 | 2335 | 46794 |