28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241126 | 183500 | 1788961480 | 4455 | 4455 | 4455 | 4455 | 32953 |
| 3 | 20241126 | 183400 | 1788961480 | 4455 | 4455 | 4455 | 4455 | 0 |
| 4 | 20241126 | 183300 | 1788961480 | 4455 | 4455 | 4455 | 4455 | 0 |
| 5 | 20241126 | 183200 | 1788961480 | 4455 | 4455 | 4455 | 4455 | 0 |
| 6 | 20241126 | 183100 | 1788961480 | 4455 | 4455 | 4455 | 4455 | 0 |
| 7 | 20241126 | 183000 | 1788961480 | 4455 | 4455 | 4455 | 4455 | 0 |
| 8 | 20241126 | 182900 | 1788961480 | 4455 | 4455 | 4455 | 4455 | 0 |
| 9 | 20241126 | 182800 | 1788961480 | 4455 | 4455 | 4455 | 4455 | 0 |
| 10 | 20241126 | 182700 | 1788961480 | 4455 | 4455 | 4455 | 4455 | 0 |
| 11 | 20241126 | 182600 | 1788961480 | 4455 | 4455 | 4455 | 4455 | 0 |
| 12 | 20241126 | 182500 | 1788961480 | 4455 | 4455 | 4455 | 4455 | 0 |
| 13 | 20241126 | 182400 | 1788961480 | 4455 | 4455 | 4455 | 4455 | 0 |
| 14 | 20241126 | 182300 | 1788961480 | 4455 | 4455 | 4455 | 4455 | 0 |
| 15 | 20241126 | 182200 | 1788961480 | 4455 | 4455 | 4455 | 4455 | 0 |
| 16 | 20241126 | 182100 | 1788961480 | 4455 | 4455 | 4455 | 4455 | 0 |
| 17 | 20241126 | 182000 | 1788961480 | 4455 | 4455 | 4455 | 4455 | 0 |
| 18 | 20241126 | 181900 | 1788961480 | 4455 | 4455 | 4455 | 4455 | 0 |
| 19 | 20241126 | 181800 | 1788961480 | 4455 | 4455 | 4455 | 4455 | 0 |
| 20 | 20241126 | 181700 | 1788961480 | 4455 | 4455 | 4455 | 4455 | 0 |
| 21 | 20241126 | 181600 | 1788961480 | 4455 | 4455 | 4455 | 4455 | 0 |
| 22 | 20241126 | 181500 | 1788961480 | 4455 | 4455 | 4455 | 4455 | 0 |
| 23 | 20241126 | 181400 | 1788961480 | 4455 | 4455 | 4455 | 4455 | 0 |
| 24 | 20241126 | 181300 | 1788961480 | 4455 | 4455 | 4455 | 4455 | 0 |
| 25 | 20241126 | 181200 | 1788961480 | 4455 | 4455 | 4455 | 4455 | 0 |
| 26 | 20241126 | 181100 | 1788961480 | 4455 | 4455 | 4455 | 4455 | 0 |
| 27 | 20241126 | 181000 | 1788961480 | 4455 | 4455 | 4455 | 4455 | 0 |
| 28 | 20241126 | 180900 | 1788961480 | 4455 | 4455 | 4455 | 4455 | 0 |
| 29 | 20241126 | 180800 | 1788961480 | 4455 | 4455 | 4455 | 4455 | 0 |
| 30 | 20241126 | 180700 | 1788961480 | 4455 | 4455 | 4455 | 4455 | 0 |
| 31 | 20241126 | 180600 | 1788961480 | 4455 | 4455 | 4455 | 4455 | 0 |
| 32 | 20241126 | 180500 | 1788961480 | 4455 | 4455 | 4455 | 4455 | 32953 |
| 33 | 20241126 | 180400 | 1788961480 | 4455 | 4455 | 4455 | 4455 | 0 |
| 34 | 20241126 | 180300 | 1788961480 | 4455 | 4455 | 4455 | 4455 | 0 |
| 35 | 20241126 | 180200 | 1788961480 | 4455 | 4455 | 4455 | 4455 | 0 |
| 36 | 20241126 | 180100 | 1788961480 | 4455 | 4455 | 4455 | 4455 | 0 |
| 37 | 20241126 | 180000 | 1788961480 | 4455 | 4455 | 4455 | 4455 | 0 |
| 38 | 20241126 | 175900 | 1788961480 | 4455 | 4455 | 4455 | 4455 | 0 |
| 39 | 20241126 | 175800 | 1788961480 | 4455 | 4455 | 4455 | 4455 | 0 |
| 40 | 20241126 | 175700 | 1788961480 | 4455 | 4455 | 4455 | 4455 | 0 |
| 41 | 20241126 | 175600 | 1788961480 | 4455 | 4455 | 4455 | 4455 | 0 |
| 42 | 20241126 | 175500 | 1788961480 | 4455 | 4455 | 4455 | 4455 | 0 |
| 43 | 20241126 | 175400 | 1788961480 | 4455 | 4455 | 4455 | 4455 | 0 |
| 44 | 20241126 | 175300 | 1788961480 | 4455 | 4455 | 4455 | 4455 | 0 |
| 45 | 20241126 | 175200 | 1788961480 | 4455 | 4455 | 4455 | 4455 | 0 |
| 46 | 20241126 | 175100 | 1788961480 | 4455 | 4455 | 4455 | 4455 | 0 |
| 47 | 20241126 | 175000 | 1788961480 | 4455 | 4455 | 4455 | 4455 | 0 |
| 48 | 20241126 | 174900 | 1788961480 | 4455 | 4455 | 4455 | 4455 | 0 |
| 49 | 20241126 | 174800 | 1788961480 | 4455 | 4455 | 4455 | 4455 | 0 |
| 50 | 20241126 | 174700 | 1788961480 | 4455 | 4455 | 4455 | 4455 | 0 |
| 51 | 20241126 | 174600 | 1788961480 | 4455 | 4455 | 4455 | 4455 | 0 |
| 52 | 20241126 | 174500 | 1788961480 | 4455 | 4455 | 4455 | 4455 | 0 |
| 53 | 20241126 | 174400 | 1788961480 | 4455 | 4455 | 4455 | 4455 | 0 |
| 54 | 20241126 | 174300 | 1788961480 | 4455 | 4455 | 4455 | 4455 | 0 |
| 55 | 20241126 | 174200 | 1788961480 | 4455 | 4455 | 4455 | 4455 | 0 |
| 56 | 20241126 | 174100 | 1788961480 | 4455 | 4455 | 4455 | 4455 | 0 |
| 57 | 20241126 | 174000 | 1788961480 | 4455 | 4455 | 4455 | 4455 | 0 |
| 58 | 20241126 | 173900 | 1788961480 | 4455 | 4455 | 4455 | 4455 | 0 |
| 59 | 20241126 | 173800 | 1788961480 | 4455 | 4455 | 4455 | 4455 | 0 |
| 60 | 20241126 | 173700 | 1788961480 | 4455 | 4455 | 4455 | 4455 | 0 |
| 61 | 20241126 | 173600 | 1788961480 | 4455 | 4455 | 4455 | 4455 | 0 |
| 62 | 20241126 | 173500 | 1788961480 | 4455 | 4455 | 4455 | 4455 | 32953 |
| 63 | 20241126 | 173400 | 1788961480 | 4455 | 4455 | 4455 | 4455 | 0 |
| 64 | 20241126 | 173300 | 1788961480 | 4455 | 4455 | 4455 | 4455 | 0 |
| 65 | 20241126 | 173200 | 1788961480 | 4455 | 4455 | 4455 | 4455 | 0 |
| 66 | 20241126 | 173100 | 1788961480 | 4455 | 4455 | 4455 | 4455 | 0 |
| 67 | 20241126 | 173000 | 1788961480 | 4455 | 4455 | 4455 | 4455 | 0 |
| 68 | 20241126 | 172900 | 1788961480 | 4455 | 4455 | 4455 | 4455 | 0 |
| 69 | 20241126 | 172800 | 1788961480 | 4455 | 4455 | 4455 | 4455 | 0 |
| 70 | 20241126 | 172700 | 1788961480 | 4455 | 4455 | 4455 | 4455 | 0 |
| 71 | 20241126 | 172600 | 1788961480 | 4455 | 4455 | 4455 | 4455 | 0 |
| 72 | 20241126 | 172500 | 1788961480 | 4455 | 4455 | 4455 | 4455 | 0 |
| 73 | 20241126 | 172400 | 1788961480 | 4455 | 4455 | 4455 | 4455 | 0 |
| 74 | 20241126 | 172300 | 1788961480 | 4455 | 4455 | 4455 | 4455 | 0 |
| 75 | 20241126 | 172200 | 1788961480 | 4455 | 4455 | 4455 | 4455 | 0 |
| 76 | 20241126 | 172100 | 1788961480 | 4455 | 4455 | 4455 | 4455 | 0 |
| 77 | 20241126 | 172000 | 1788961480 | 4455 | 4455 | 4455 | 4455 | 0 |
| 78 | 20241126 | 171900 | 1788961480 | 4455 | 4455 | 4455 | 4455 | 0 |
| 79 | 20241126 | 171800 | 1788961480 | 4455 | 4455 | 4455 | 4455 | 0 |
| 80 | 20241126 | 171700 | 1788961480 | 4455 | 4455 | 4455 | 4455 | 0 |
| 81 | 20241126 | 171600 | 1788961480 | 4455 | 4455 | 4455 | 4455 | 0 |
| 82 | 20241126 | 171500 | 1788961480 | 4455 | 4455 | 4455 | 4455 | 0 |
| 83 | 20241126 | 171400 | 1788961480 | 4455 | 4455 | 4455 | 4455 | 0 |
| 84 | 20241126 | 171300 | 1788961480 | 4455 | 4455 | 4455 | 4455 | 0 |
| 85 | 20241126 | 171200 | 1788961480 | 4455 | 4455 | 4455 | 4455 | 0 |
| 86 | 20241126 | 171100 | 1788961480 | 4455 | 4455 | 4455 | 4455 | 0 |
| 87 | 20241126 | 171000 | 1788961480 | 4455 | 4455 | 4455 | 4455 | 0 |
| 88 | 20241126 | 170900 | 1788961480 | 4455 | 4455 | 4455 | 4455 | 0 |
| 89 | 20241126 | 170800 | 1788961480 | 4455 | 4455 | 4455 | 4455 | 0 |
| 90 | 20241126 | 170700 | 1788961480 | 4455 | 4455 | 4455 | 4455 | 0 |
| 91 | 20241126 | 170600 | 1788961480 | 4455 | 4455 | 4455 | 4455 | 0 |
| 92 | 20241126 | 170500 | 1788961480 | 4455 | 4455 | 4455 | 4455 | 32953 |
| 93 | 20241126 | 170400 | 1788961480 | 4455 | 4455 | 4455 | 4455 | 0 |
| 94 | 20241126 | 170300 | 1788961480 | 4455 | 4455 | 4455 | 4455 | 0 |
| 95 | 20241126 | 170200 | 1788961480 | 4455 | 4455 | 4455 | 4455 | 0 |
| 96 | 20241126 | 170100 | 1788961480 | 4455 | 4455 | 4455 | 4455 | 0 |
| 97 | 20241126 | 170000 | 1788961480 | 4455 | 4455 | 4455 | 4455 | 0 |
| 98 | 20241126 | 165900 | 1788961480 | 4455 | 4455 | 4455 | 4455 | 0 |
| 99 | 20241126 | 165800 | 1788961480 | 4455 | 4455 | 4455 | 4455 | 0 |
| 100 | 20241126 | 165700 | 1788961480 | 4455 | 4455 | 4455 | 4455 | 0 |
| 101 | 20241126 | 165600 | 1788961480 | 4455 | 4455 | 4455 | 4455 | 0 |
| 102 | 20241126 | 165500 | 1788961480 | 4455 | 4455 | 4455 | 4455 | 0 |
| 103 | 20241126 | 165400 | 1788961480 | 4455 | 4455 | 4455 | 4455 | 0 |
| 104 | 20241126 | 165300 | 1788961480 | 4455 | 4455 | 4455 | 4455 | 0 |
| 105 | 20241126 | 165200 | 1788961480 | 4455 | 4455 | 4455 | 4455 | 0 |
| 106 | 20241126 | 165100 | 1788961480 | 4455 | 4455 | 4455 | 4455 | 0 |
| 107 | 20241126 | 165000 | 1788961480 | 4455 | 4455 | 4455 | 4455 | 0 |
| 108 | 20241126 | 164900 | 1788961480 | 4455 | 4455 | 4455 | 4455 | 0 |
| 109 | 20241126 | 164800 | 1788961480 | 4455 | 4455 | 4455 | 4455 | 0 |
| 110 | 20241126 | 164700 | 1788961480 | 4455 | 4455 | 4455 | 4455 | 0 |
| 111 | 20241126 | 164600 | 1788961480 | 4455 | 4455 | 4455 | 4455 | 0 |
| 112 | 20241126 | 164500 | 1788961480 | 4455 | 4455 | 4455 | 4455 | 0 |
| 113 | 20241126 | 164400 | 1788961480 | 4455 | 4455 | 4455 | 4455 | 0 |
| 114 | 20241126 | 164300 | 1788961480 | 4455 | 4455 | 4455 | 4455 | 0 |
| 115 | 20241126 | 164200 | 1788961480 | 4455 | 4455 | 4455 | 4455 | 0 |
| 116 | 20241126 | 164100 | 1788961480 | 4455 | 4455 | 4455 | 4455 | 0 |
| 117 | 20241126 | 164000 | 1788961480 | 4455 | 4455 | 4455 | 4455 | 0 |
| 118 | 20241126 | 163900 | 1788961480 | 4455 | 4455 | 4455 | 4455 | 0 |
| 119 | 20241126 | 163800 | 1788961480 | 4455 | 4455 | 4455 | 4455 | 0 |
| 120 | 20241126 | 163700 | 1788961480 | 4455 | 4455 | 4455 | 4455 | 0 |
| 121 | 20241126 | 163600 | 1788961480 | 4455 | 4455 | 4455 | 4455 | 0 |
| 122 | 20241126 | 163500 | 1788961480 | 4455 | 4455 | 4455 | 4455 | 32953 |
| 123 | 20241126 | 163400 | 1788961480 | 4455 | 4455 | 4455 | 4455 | 0 |
| 124 | 20241126 | 163300 | 1788961480 | 4455 | 4455 | 4455 | 4455 | 0 |
| 125 | 20241126 | 163200 | 1788961480 | 4455 | 4455 | 4455 | 4455 | 0 |
| 126 | 20241126 | 163100 | 1788961480 | 4455 | 4455 | 4455 | 4455 | 0 |
| 127 | 20241126 | 163000 | 1788961480 | 4455 | 4455 | 4455 | 4455 | 0 |
| 128 | 20241126 | 162900 | 1788961480 | 4455 | 4455 | 4455 | 4455 | 0 |
| 129 | 20241126 | 162800 | 1788961480 | 4455 | 4455 | 4455 | 4455 | 0 |
| 130 | 20241126 | 162700 | 1788961480 | 4455 | 4455 | 4455 | 4455 | 0 |
| 131 | 20241126 | 162600 | 1788961480 | 4455 | 4455 | 4455 | 4455 | 0 |
| 132 | 20241126 | 162500 | 1788961480 | 4455 | 4455 | 4455 | 4455 | 0 |
| 133 | 20241126 | 162400 | 1788961480 | 4455 | 4455 | 4455 | 4455 | 0 |
| 134 | 20241126 | 162300 | 1788961480 | 4455 | 4455 | 4455 | 4455 | 0 |
| 135 | 20241126 | 162200 | 1788961480 | 4455 | 4455 | 4455 | 4455 | 0 |
| 136 | 20241126 | 162100 | 1788961480 | 4455 | 4455 | 4455 | 4455 | 0 |
| 137 | 20241126 | 162000 | 1788961480 | 4455 | 4455 | 4455 | 4455 | 0 |
| 138 | 20241126 | 161900 | 1788961480 | 4455 | 4455 | 4455 | 4455 | 0 |
| 139 | 20241126 | 161800 | 1788961480 | 4455 | 4455 | 4455 | 4455 | 0 |
| 140 | 20241126 | 161700 | 1788961480 | 4455 | 4455 | 4455 | 4455 | 0 |
| 141 | 20241126 | 161600 | 1788961480 | 4455 | 4455 | 4455 | 4455 | 0 |
| 142 | 20241126 | 161500 | 1788961480 | 4455 | 4455 | 4455 | 4455 | 0 |
| 143 | 20241126 | 161400 | 1788961480 | 4455 | 4455 | 4455 | 4455 | 0 |
| 144 | 20241126 | 161300 | 1788961480 | 4455 | 4455 | 4455 | 4455 | 0 |
| 145 | 20241126 | 161200 | 1788961480 | 4455 | 4455 | 4455 | 4455 | 0 |
| 146 | 20241126 | 161100 | 1788961480 | 4455 | 4455 | 4455 | 4455 | 0 |
| 147 | 20241126 | 161000 | 1788961480 | 4455 | 4455 | 4455 | 4455 | 0 |
| 148 | 20241126 | 160900 | 1788961480 | 4455 | 4455 | 4455 | 4455 | 0 |
| 149 | 20241126 | 160800 | 1788961480 | 4455 | 4455 | 4455 | 4455 | 0 |
| 150 | 20241126 | 160700 | 1788961480 | 4455 | 4455 | 4455 | 4455 | 0 |
| 151 | 20241126 | 160600 | 1788961480 | 4455 | 4455 | 4455 | 4455 | 0 |
| 152 | 20241126 | 160500 | 1788961480 | 4455 | 4455 | 4455 | 4455 | 32953 |
| 153 | 20241126 | 160400 | 1788961480 | 4455 | 4455 | 4455 | 4455 | 0 |
| 154 | 20241126 | 160300 | 1788961480 | 4455 | 4455 | 4455 | 4455 | 0 |
| 155 | 20241126 | 160200 | 1788961480 | 4455 | 4455 | 4455 | 4455 | 0 |
| 156 | 20241126 | 160100 | 1788961480 | 4455 | 4455 | 4455 | 4455 | 0 |
| 157 | 20241126 | 160000 | 1788961480 | 4455 | 4455 | 4455 | 4455 | 0 |
| 158 | 20241126 | 155900 | 1788961480 | 4455 | 4455 | 4455 | 4455 | 0 |
| 159 | 20241126 | 155800 | 1788961480 | 4455 | 4455 | 4455 | 4455 | 0 |
| 160 | 20241126 | 155700 | 1788961480 | 4455 | 4455 | 4455 | 4455 | 0 |
| 161 | 20241126 | 155600 | 1788961480 | 4455 | 4455 | 4455 | 4455 | 0 |
| 162 | 20241126 | 155500 | 1788961480 | 4455 | 4455 | 4455 | 4455 | 0 |
| 163 | 20241126 | 155400 | 1788961480 | 4455 | 4455 | 4455 | 4455 | 0 |
| 164 | 20241126 | 155300 | 1788961480 | 4455 | 4455 | 4455 | 4455 | 0 |
| 165 | 20241126 | 155200 | 1788961480 | 4455 | 4455 | 4455 | 4455 | 0 |
| 166 | 20241126 | 155100 | 1788961480 | 4455 | 4455 | 4455 | 4455 | 0 |
| 167 | 20241126 | 155000 | 1788961480 | 4455 | 4455 | 4455 | 4455 | 0 |
| 168 | 20241126 | 154900 | 1788961480 | 4455 | 4455 | 4455 | 4455 | 0 |
| 169 | 20241126 | 154800 | 1788961480 | 4455 | 4455 | 4455 | 4455 | 0 |
| 170 | 20241126 | 154700 | 1788961480 | 4455 | 4455 | 4455 | 4455 | 0 |
| 171 | 20241126 | 154600 | 1788961480 | 4455 | 4455 | 4455 | 4455 | 0 |
| 172 | 20241126 | 154500 | 1788961480 | 4455 | 4455 | 4455 | 4455 | 0 |
| 173 | 20241126 | 154400 | 1788961480 | 4455 | 4455 | 4455 | 4455 | 0 |
| 174 | 20241126 | 154300 | 1788961480 | 4455 | 4455 | 4455 | 4455 | 0 |
| 175 | 20241126 | 154200 | 1788961480 | 4455 | 4455 | 4455 | 4455 | 0 |
| 176 | 20241126 | 154100 | 1788961480 | 4455 | 4455 | 4455 | 4455 | 0 |
| 177 | 20241126 | 154000 | 1788961480 | 4455 | 4455 | 4455 | 4455 | 0 |
| 178 | 20241126 | 153900 | 1788961480 | 4455 | 4455 | 4455 | 4455 | 0 |
| 179 | 20241126 | 153800 | 1788961480 | 4455 | 4455 | 4455 | 4455 | 0 |
| 180 | 20241126 | 153700 | 1788961480 | 4455 | 4455 | 4455 | 4455 | 0 |
| 181 | 20241126 | 153600 | 1788961480 | 4455 | 4455 | 4455 | 4455 | 0 |
| 182 | 20241126 | 153500 | 1788961480 | 4455 | 4455 | 4455 | 4455 | 32953 |
| 183 | 20241126 | 153400 | 1788961480 | 4455 | 4455 | 4455 | 4455 | 0 |
| 184 | 20241126 | 153300 | 1788961480 | 4455 | 4455 | 4455 | 4455 | 0 |
| 185 | 20241126 | 153200 | 1788961480 | 4455 | 4455 | 4455 | 4455 | 0 |
| 186 | 20241126 | 153100 | 1788961480 | 4455 | 4455 | 4455 | 4455 | 0 |
| 187 | 20241126 | 153000 | 1788961480 | 4455 | 4455 | 4455 | 4455 | 32953 |
| 188 | 20241126 | 152900 | 1642155865 | 4465 | 4465 | 4465 | 4465 | 0 |
| 189 | 20241126 | 152800 | 1642155865 | 4465 | 4465 | 4465 | 4465 | 0 |
| 190 | 20241126 | 152700 | 1642155865 | 4465 | 4465 | 4465 | 4465 | 0 |
| 191 | 20241126 | 152600 | 1642155865 | 4465 | 4465 | 4465 | 4465 | 0 |
| 192 | 20241126 | 152500 | 1642155865 | 4465 | 4465 | 4465 | 4465 | 0 |
| 193 | 20241126 | 152400 | 1642155865 | 4465 | 4465 | 4465 | 4465 | 0 |
| 194 | 20241126 | 152300 | 1642155865 | 4465 | 4465 | 4465 | 4465 | 0 |
| 195 | 20241126 | 152200 | 1642155865 | 4465 | 4465 | 4465 | 4465 | 0 |
| 196 | 20241126 | 152100 | 1642155865 | 4465 | 4465 | 4465 | 4465 | 0 |
| 197 | 20241126 | 152000 | 1642155865 | 4465 | 4465 | 4465 | 4465 | 0 |
| 198 | 20241126 | 151900 | 1642155865 | 4465 | 4455 | 4465 | 4455 | 1095 |
| 199 | 20241126 | 151800 | 1637275025 | 4460 | 4465 | 4465 | 4455 | 1964 |
| 200 | 20241126 | 151700 | 1628518200 | 4460 | 4465 | 4465 | 4455 | 998 |
| 201 | 20241126 | 151600 | 1624069375 | 4465 | 4465 | 4465 | 4455 | 4464 |
| 202 | 20241126 | 151500 | 1604162490 | 4465 | 4460 | 4465 | 4460 | 2288 |
| 203 | 20241126 | 151400 | 1593954045 | 4455 | 4460 | 4460 | 4455 | 883 |
| 204 | 20241126 | 151300 | 1590018865 | 4460 | 4460 | 4465 | 4455 | 5484 |
| 205 | 20241126 | 151200 | 1565570555 | 4465 | 4465 | 4465 | 4460 | 5179 |
| 206 | 20241126 | 151100 | 1542469930 | 4460 | 4460 | 4465 | 4460 | 346 |
| 207 | 20241126 | 151000 | 1540926645 | 4460 | 4460 | 4465 | 4460 | 304 |
| 208 | 20241126 | 150900 | 1539569760 | 4465 | 4460 | 4465 | 4460 | 312 |
| 209 | 20241126 | 150800 | 1538177395 | 4460 | 4460 | 4465 | 4460 | 179 |
| 210 | 20241126 | 150700 | 1537378950 | 4460 | 4465 | 4465 | 4460 | 112 |
| 211 | 20241126 | 150600 | 1536879325 | 4460 | 4460 | 4465 | 4460 | 128 |
| 212 | 20241126 | 150500 | 1536308340 | 4460 | 4460 | 4465 | 4460 | 94 |
| 213 | 20241126 | 150400 | 1535888970 | 4460 | 4460 | 4465 | 4460 | 151 |
| 214 | 20241126 | 150300 | 1535215460 | 4465 | 4460 | 4465 | 4460 | 152 |
| 215 | 20241126 | 150200 | 1534537085 | 4460 | 4460 | 4465 | 4460 | 158 |
| 216 | 20241126 | 150100 | 1533832300 | 4460 | 4460 | 4460 | 4460 | 441 |
| 217 | 20241126 | 150000 | 1531865440 | 4460 | 4465 | 4465 | 4460 | 735 |
| 218 | 20241126 | 145900 | 1528587065 | 4465 | 4470 | 4470 | 4465 | 756 |
| 219 | 20241126 | 145800 | 1525210575 | 4465 | 4465 | 4465 | 4465 | 395 |
| 220 | 20241126 | 145700 | 1523446900 | 4470 | 4460 | 4470 | 4460 | 1160 |
| 221 | 20241126 | 145600 | 1518267395 | 4460 | 4465 | 4465 | 4460 | 267 |
| 222 | 20241126 | 145500 | 1517076390 | 4460 | 4465 | 4470 | 4460 | 1125 |
| 223 | 20241126 | 145400 | 1512054695 | 4465 | 4460 | 4465 | 4460 | 643 |
| 224 | 20241126 | 145300 | 1509183755 | 4460 | 4470 | 4470 | 4460 | 508 |
| 225 | 20241126 | 145200 | 1506916360 | 4470 | 4465 | 4470 | 4460 | 529 |
| 226 | 20241126 | 145100 | 1504554270 | 4465 | 4470 | 4470 | 4465 | 129 |
| 227 | 20241126 | 145000 | 1503978160 | 4470 | 4465 | 4470 | 4460 | 2219 |
| 228 | 20241126 | 144900 | 1494067890 | 4470 | 4470 | 4470 | 4470 | 21 |
| 229 | 20241126 | 144800 | 1493974020 | 4465 | 4470 | 4470 | 4465 | 462 |
| 230 | 20241126 | 144700 | 1491910135 | 4470 | 4465 | 4470 | 4465 | 257 |
| 231 | 20241126 | 144600 | 1490762525 | 4465 | 4470 | 4470 | 4465 | 340 |
| 232 | 20241126 | 144500 | 1489244295 | 4465 | 4470 | 4470 | 4465 | 229 |
| 233 | 20241126 | 144400 | 1488221805 | 4465 | 4470 | 4470 | 4465 | 95 |
| 234 | 20241126 | 144300 | 1487797160 | 4465 | 4465 | 4470 | 4465 | 355 |
| 235 | 20241126 | 144200 | 1486211425 | 4470 | 4465 | 4470 | 4465 | 224 |
| 236 | 20241126 | 144100 | 1485211255 | 4470 | 4465 | 4470 | 4465 | 25 |
| 237 | 20241126 | 144000 | 1485099510 | 4465 | 4470 | 4470 | 4465 | 759 |
| 238 | 20241126 | 143900 | 1481708025 | 4470 | 4465 | 4470 | 4465 | 24 |
| 239 | 20241126 | 143800 | 1481600760 | 4460 | 4460 | 4470 | 4460 | 1549 |
| 240 | 20241126 | 143700 | 1474681405 | 4465 | 4465 | 4465 | 4460 | 1403 |
| 241 | 20241126 | 143600 | 1468419905 | 4465 | 4465 | 4470 | 4465 | 493 |
| 242 | 20241126 | 143500 | 1466218535 | 4465 | 4470 | 4470 | 4465 | 362 |
| 243 | 20241126 | 143400 | 1464602100 | 4465 | 4470 | 4470 | 4465 | 378 |
| 244 | 20241126 | 143300 | 1462914320 | 4465 | 4465 | 4470 | 4465 | 65 |
| 245 | 20241126 | 143200 | 1462623990 | 4465 | 4465 | 4470 | 4465 | 353 |
| 246 | 20241126 | 143100 | 1461047835 | 4465 | 4465 | 4470 | 4465 | 131 |
| 247 | 20241126 | 143000 | 1460462815 | 4465 | 4465 | 4470 | 4465 | 330 |
| 248 | 20241126 | 142900 | 1458989240 | 4465 | 4465 | 4465 | 4465 | 267 |
| 249 | 20241126 | 142800 | 1457797085 | 4465 | 4465 | 4470 | 4465 | 71 |
| 250 | 20241126 | 142700 | 1457479940 | 4465 | 4470 | 4470 | 4460 | 860 |
| 251 | 20241126 | 142600 | 1453642410 | 4465 | 4470 | 4470 | 4465 | 10 |
| 252 | 20241126 | 142500 | 1453597755 | 4465 | 4465 | 4470 | 4465 | 1491 |
| 253 | 20241126 | 142400 | 1446940315 | 4470 | 4470 | 4470 | 4470 | 198 |
| 254 | 20241126 | 142300 | 1446055255 | 4470 | 4460 | 4470 | 4460 | 3653 |
| 255 | 20241126 | 142200 | 1429744990 | 4460 | 4460 | 4460 | 4460 | 1099 |
| 256 | 20241126 | 142100 | 1424843450 | 4460 | 4460 | 4465 | 4460 | 251 |
| 257 | 20241126 | 142000 | 1423723980 | 4465 | 4455 | 4465 | 4455 | 929 |
| 258 | 20241126 | 141900 | 1419582995 | 4455 | 4450 | 4455 | 4450 | 290 |
| 259 | 20241126 | 141800 | 1418292370 | 4450 | 4445 | 4450 | 4445 | 254 |
| 260 | 20241126 | 141700 | 1417163225 | 4450 | 4440 | 4450 | 4440 | 3323 |
| 261 | 20241126 | 141600 | 1402389510 | 4440 | 4445 | 4445 | 4440 | 380 |
| 262 | 20241126 | 141500 | 1400702305 | 4445 | 4440 | 4445 | 4440 | 1127 |
| 263 | 20241126 | 141400 | 1395698320 | 4445 | 4445 | 4445 | 4440 | 257 |
| 264 | 20241126 | 141300 | 1394557090 | 4440 | 4440 | 4440 | 4440 | 2 |
| 265 | 20241126 | 141200 | 1394548210 | 4440 | 4445 | 4445 | 4440 | 253 |
| 266 | 20241126 | 141100 | 1393424775 | 4440 | 4445 | 4445 | 4440 | 247 |
| 267 | 20241126 | 141000 | 1392327990 | 4445 | 4445 | 4445 | 4440 | 121 |
| 268 | 20241126 | 140900 | 1391790225 | 4440 | 4440 | 4450 | 4435 | 858 |
| 269 | 20241126 | 140800 | 1387981185 | 4450 | 4435 | 4450 | 4430 | 3484 |
| 270 | 20241126 | 140700 | 1372522480 | 4440 | 4440 | 4440 | 4435 | 86 |
| 271 | 20241126 | 140600 | 1372140950 | 4435 | 4440 | 4440 | 4435 | 262 |
| 272 | 20241126 | 140500 | 1370978875 | 4435 | 4440 | 4440 | 4435 | 533 |
| 273 | 20241126 | 140400 | 1368614825 | 4440 | 4440 | 4440 | 4435 | 332 |
| 274 | 20241126 | 140300 | 1367141900 | 4440 | 4435 | 4440 | 4435 | 621 |
| 275 | 20241126 | 140200 | 1364386465 | 4440 | 4435 | 4440 | 4435 | 1350 |
| 276 | 20241126 | 140100 | 1358398810 | 4440 | 4435 | 4440 | 4435 | 304 |
| 277 | 20241126 | 140000 | 1357050245 | 4435 | 4440 | 4440 | 4435 | 165 |
| 278 | 20241126 | 135900 | 1356318050 | 4435 | 4435 | 4440 | 4435 | 410 |
| 279 | 20241126 | 135800 | 1354499365 | 4435 | 4435 | 4440 | 4435 | 359 |
| 280 | 20241126 | 135700 | 1352907080 | 4435 | 4440 | 4440 | 4435 | 125 |
| 281 | 20241126 | 135600 | 1352352650 | 4435 | 4435 | 4440 | 4435 | 311 |
| 282 | 20241126 | 135500 | 1350973195 | 4435 | 4445 | 4445 | 4435 | 185 |
| 283 | 20241126 | 135400 | 1350152510 | 4435 | 4445 | 4445 | 4435 | 875 |
| 284 | 20241126 | 135300 | 1346270390 | 4440 | 4440 | 4445 | 4440 | 410 |
| 285 | 20241126 | 135200 | 1344449865 | 4440 | 4440 | 4440 | 4440 | 83 |
| 286 | 20241126 | 135100 | 1344081345 | 4445 | 4440 | 4445 | 4440 | 421 |
| 287 | 20241126 | 135000 | 1342211970 | 4445 | 4445 | 4450 | 4445 | 627 |
| 288 | 20241126 | 134900 | 1339424850 | 4445 | 4445 | 4445 | 4440 | 1169 |
| 289 | 20241126 | 134800 | 1334231875 | 4445 | 4445 | 4445 | 4440 | 247 |
| 290 | 20241126 | 134700 | 1333135070 | 4445 | 4445 | 4445 | 4445 | 113 |
| 291 | 20241126 | 134600 | 1332632785 | 4445 | 4445 | 4445 | 4440 | 3897 |
| 292 | 20241126 | 134500 | 1315312380 | 4445 | 4435 | 4445 | 4435 | 2115 |
| 293 | 20241126 | 134400 | 1305917810 | 4440 | 4440 | 4440 | 4440 | 11 |
| 294 | 20241126 | 134300 | 1305868970 | 4440 | 4435 | 4440 | 4435 | 250 |
| 295 | 20241126 | 134200 | 1304760115 | 4435 | 4440 | 4440 | 4435 | 649 |
| 296 | 20241126 | 134100 | 1301881400 | 4440 | 4440 | 4440 | 4440 | 151 |
| 297 | 20241126 | 134000 | 1301210960 | 4440 | 4445 | 4445 | 4440 | 748 |
| 298 | 20241126 | 133900 | 1297887505 | 4450 | 4450 | 4450 | 4445 | 29 |
| 299 | 20241126 | 133800 | 1297758480 | 4445 | 4440 | 4450 | 4440 | 2699 |
| 300 | 20241126 | 133700 | 1285757980 | 4445 | 4445 | 4445 | 4440 | 335 |
| 301 | 20241126 | 133600 | 1284270060 | 4440 | 4445 | 4445 | 4440 | 353 |
| 302 | 20241126 | 133500 | 1282702425 | 4445 | 4445 | 4445 | 4440 | 354 |
| 303 | 20241126 | 133400 | 1281130260 | 4440 | 4440 | 4445 | 4440 | 437 |
| 304 | 20241126 | 133300 | 1279189725 | 4445 | 4440 | 4445 | 4440 | 115 |
| 305 | 20241126 | 133200 | 1278678805 | 4445 | 4440 | 4445 | 4440 | 583 |
| 306 | 20241126 | 133100 | 1276089115 | 4440 | 4445 | 4445 | 4440 | 83 |
| 307 | 20241126 | 133000 | 1275720490 | 4445 | 4445 | 4445 | 4445 | 286 |
| 308 | 20241126 | 132900 | 1274449220 | 4445 | 4445 | 4450 | 4445 | 284 |
| 309 | 20241126 | 132800 | 1273186735 | 4445 | 4440 | 4445 | 4440 | 65 |
| 310 | 20241126 | 132700 | 1272898125 | 4445 | 4450 | 4450 | 4445 | 269 |
| 311 | 20241126 | 132600 | 1271702260 | 4445 | 4440 | 4445 | 4440 | 12 |
| 312 | 20241126 | 132500 | 1271648925 | 4440 | 4445 | 4445 | 4440 | 238 |
| 313 | 20241126 | 132400 | 1270592125 | 4445 | 4445 | 4445 | 4440 | 523 |
| 314 | 20241126 | 132300 | 1268267400 | 4450 | 4450 | 4450 | 4445 | 1347 |
| 315 | 20241126 | 132200 | 1262274565 | 4445 | 4450 | 4450 | 4445 | 443 |
| 316 | 20241126 | 132100 | 1260305265 | 4445 | 4445 | 4450 | 4445 | 349 |
| 317 | 20241126 | 132000 | 1258753570 | 4445 | 4450 | 4450 | 4445 | 379 |
| 318 | 20241126 | 131900 | 1257068625 | 4450 | 4450 | 4450 | 4445 | 498 |
| 319 | 20241126 | 131800 | 1254854340 | 4445 | 4445 | 4450 | 4445 | 181 |
| 320 | 20241126 | 131700 | 1254049375 | 4445 | 4445 | 4450 | 4445 | 476 |
| 321 | 20241126 | 131600 | 1251933405 | 4445 | 4445 | 4450 | 4445 | 311 |
| 322 | 20241126 | 131500 | 1250550630 | 4445 | 4450 | 4455 | 4445 | 697 |
| 323 | 20241126 | 131400 | 1247448935 | 4450 | 4450 | 4450 | 4450 | 239 |
| 324 | 20241126 | 131300 | 1246385385 | 4450 | 4450 | 4455 | 4450 | 585 |
| 325 | 20241126 | 131200 | 1243782010 | 4450 | 4450 | 4455 | 4450 | 448 |
| 326 | 20241126 | 131100 | 1241787985 | 4450 | 4450 | 4455 | 4450 | 361 |
| 327 | 20241126 | 131000 | 1240181205 | 4450 | 4450 | 4455 | 4450 | 228 |
| 328 | 20241126 | 130900 | 1239166260 | 4455 | 4455 | 4455 | 4450 | 367 |
| 329 | 20241126 | 130800 | 1237532635 | 4450 | 4450 | 4455 | 4450 | 478 |
| 330 | 20241126 | 130700 | 1235405185 | 4450 | 4450 | 4455 | 4450 | 198 |
| 331 | 20241126 | 130600 | 1234523715 | 4450 | 4450 | 4450 | 4450 | 384 |
| 332 | 20241126 | 130500 | 1232814915 | 4450 | 4450 | 4455 | 4450 | 157 |
| 333 | 20241126 | 130400 | 1232116160 | 4450 | 4455 | 4460 | 4450 | 190 |
| 334 | 20241126 | 130300 | 1231269750 | 4460 | 4455 | 4460 | 4455 | 707 |
| 335 | 20241126 | 130200 | 1228119960 | 4460 | 4465 | 4465 | 4455 | 1303 |
| 336 | 20241126 | 130100 | 1222309185 | 4465 | 4460 | 4465 | 4460 | 1072 |
| 337 | 20241126 | 130000 | 1217527740 | 4465 | 4460 | 4465 | 4460 | 1736 |
| 338 | 20241126 | 125900 | 1209784505 | 4460 | 4465 | 4465 | 4460 | 460 |
| 339 | 20241126 | 125800 | 1207732430 | 4465 | 4460 | 4465 | 4460 | 703 |
| 340 | 20241126 | 125700 | 1204595425 | 4460 | 4465 | 4465 | 4460 | 308 |
| 341 | 20241126 | 125600 | 1203221295 | 4460 | 4460 | 4460 | 4460 | 339 |
| 342 | 20241126 | 125500 | 1201709355 | 4465 | 4465 | 4465 | 4460 | 126 |
| 343 | 20241126 | 125400 | 1201146930 | 4465 | 4475 | 4475 | 4465 | 2791 |
| 344 | 20241126 | 125300 | 1188672270 | 4470 | 4470 | 4475 | 4470 | 482 |
| 345 | 20241126 | 125200 | 1186516640 | 4475 | 4475 | 4475 | 4475 | 97 |
| 346 | 20241126 | 125100 | 1186082565 | 4475 | 4475 | 4475 | 4470 | 326 |
| 347 | 20241126 | 125000 | 1184624835 | 4470 | 4470 | 4470 | 4470 | 156 |
| 348 | 20241126 | 124900 | 1183927515 | 4475 | 4475 | 4480 | 4470 | 744 |
| 349 | 20241126 | 124800 | 1180600350 | 4475 | 4475 | 4475 | 4470 | 1588 |
| 350 | 20241126 | 124700 | 1173495270 | 4470 | 4475 | 4475 | 4470 | 507 |
| 351 | 20241126 | 124600 | 1171227165 | 4470 | 4470 | 4475 | 4470 | 306 |
| 352 | 20241126 | 124500 | 1169858930 | 4470 | 4475 | 4475 | 4470 | 279 |
| 353 | 20241126 | 124400 | 1168611510 | 4475 | 4470 | 4475 | 4470 | 288 |
| 354 | 20241126 | 124300 | 1167322970 | 4470 | 4480 | 4480 | 4470 | 323 |
| 355 | 20241126 | 124200 | 1165878550 | 4475 | 4475 | 4475 | 4470 | 554 |
| 356 | 20241126 | 124100 | 1163400045 | 4480 | 4470 | 4480 | 4470 | 53 |
| 357 | 20241126 | 124000 | 1163162905 | 4480 | 4480 | 4480 | 4470 | 1623 |
| 358 | 20241126 | 123900 | 1155901380 | 4480 | 4480 | 4480 | 4480 | 80 |
| 359 | 20241126 | 123800 | 1155542980 | 4475 | 4480 | 4480 | 4475 | 245 |
| 360 | 20241126 | 123700 | 1154446485 | 4475 | 4480 | 4480 | 4475 | 726 |
| 361 | 20241126 | 123600 | 1151195735 | 4485 | 4480 | 4485 | 4480 | 240 |
| 362 | 20241126 | 123500 | 1150120425 | 4480 | 4485 | 4485 | 4480 | 365 |
| 363 | 20241126 | 123400 | 1148484865 | 4480 | 4480 | 4485 | 4480 | 1412 |
| 364 | 20241126 | 123300 | 1142153290 | 4480 | 4475 | 4485 | 4475 | 188 |
| 365 | 20241126 | 123200 | 1141311010 | 4485 | 4475 | 4485 | 4470 | 7207 |
| 366 | 20241126 | 123100 | 1109030405 | 4480 | 4475 | 4480 | 4475 | 733 |
| 367 | 20241126 | 123000 | 1105749840 | 4475 | 4470 | 4475 | 4470 | 2899 |
| 368 | 20241126 | 122900 | 1092782920 | 4470 | 4470 | 4470 | 4465 | 242 |
| 369 | 20241126 | 122800 | 1091702285 | 4470 | 4470 | 4470 | 4470 | 615 |
| 370 | 20241126 | 122700 | 1088953235 | 4470 | 4470 | 4470 | 4465 | 892 |
| 371 | 20241126 | 122600 | 1084967810 | 4470 | 4470 | 4470 | 4465 | 181 |
| 372 | 20241126 | 122500 | 1084158990 | 4465 | 4470 | 4470 | 4465 | 3137 |
| 373 | 20241126 | 122400 | 1070138340 | 4470 | 4470 | 4470 | 4465 | 746 |
| 374 | 20241126 | 122300 | 1066804880 | 4470 | 4470 | 4470 | 4465 | 94 |
| 375 | 20241126 | 122200 | 1066384840 | 4465 | 4470 | 4470 | 4465 | 285 |
| 376 | 20241126 | 122100 | 1065112000 | 4470 | 4465 | 4470 | 4465 | 173 |
| 377 | 20241126 | 122000 | 1064339340 | 4465 | 4470 | 4470 | 4465 | 706 |
| 378 | 20241126 | 121900 | 1061183990 | 4470 | 4470 | 4470 | 4465 | 567 |
| 379 | 20241126 | 121800 | 1058650715 | 4465 | 4465 | 4465 | 4465 | 33 |
| 380 | 20241126 | 121700 | 1058503370 | 4465 | 4470 | 4470 | 4465 | 2252 |
| 381 | 20241126 | 121600 | 1048440395 | 4465 | 4455 | 4470 | 4455 | 2744 |
| 382 | 20241126 | 121500 | 1036189565 | 4470 | 4455 | 4470 | 4455 | 2404 |
| 383 | 20241126 | 121400 | 1025457175 | 4460 | 4460 | 4460 | 4445 | 954 |
| 384 | 20241126 | 121300 | 1021206560 | 4460 | 4460 | 4460 | 4460 | 1 |
| 385 | 20241126 | 121200 | 1021202100 | 4445 | 4465 | 4465 | 4445 | 1151 |
| 386 | 20241126 | 121100 | 1016067460 | 4460 | 4460 | 4465 | 4445 | 2002 |
| 387 | 20241126 | 121000 | 1007139485 | 4460 | 4455 | 4460 | 4455 | 644 |
| 388 | 20241126 | 120900 | 1004270305 | 4455 | 4445 | 4455 | 4440 | 703 |
| 389 | 20241126 | 120800 | 1001143775 | 4450 | 4445 | 4450 | 4440 | 367 |
| 390 | 20241126 | 120700 | 999512875 | 4450 | 4445 | 4455 | 4445 | 1568 |
| 391 | 20241126 | 120600 | 992535190 | 4445 | 4445 | 4450 | 4440 | 4230 |
| 392 | 20241126 | 120500 | 973732640 | 4440 | 4445 | 4445 | 4440 | 180 |
| 393 | 20241126 | 120400 | 972933200 | 4445 | 4440 | 4445 | 4440 | 282 |
| 394 | 20241126 | 120300 | 971680815 | 4445 | 4445 | 4445 | 4440 | 260 |
| 395 | 20241126 | 120200 | 970526360 | 4445 | 4445 | 4445 | 4445 | 0 |
| 396 | 20241126 | 120100 | 970526360 | 4445 | 4445 | 4445 | 4435 | 721 |
| 397 | 20241126 | 120000 | 967326300 | 4445 | 4440 | 4445 | 4435 | 801 |
| 398 | 20241126 | 115900 | 963771610 | 4435 | 4445 | 4445 | 4435 | 2204 |
| 399 | 20241126 | 115800 | 953981450 | 4445 | 4440 | 4445 | 4440 | 2460 |
| 400 | 20241126 | 115700 | 943047885 | 4445 | 4440 | 4445 | 4440 | 233 |
| 401 | 20241126 | 115600 | 942012700 | 4440 | 4445 | 4445 | 4440 | 250 |
| 402 | 20241126 | 115500 | 940902560 | 4435 | 4435 | 4440 | 4430 | 1370 |
| 403 | 20241126 | 115400 | 934827240 | 4440 | 4435 | 4440 | 4435 | 647 |
| 404 | 20241126 | 115300 | 931957590 | 4435 | 4435 | 4435 | 4425 | 1146 |
| 405 | 20241126 | 115200 | 926876825 | 4435 | 4435 | 4435 | 4435 | 2452 |
| 406 | 20241126 | 115100 | 916002205 | 4430 | 4435 | 4435 | 4420 | 954 |
| 407 | 20241126 | 115000 | 911781790 | 4435 | 4440 | 4440 | 4420 | 1646 |
| 408 | 20241126 | 114900 | 904476420 | 4435 | 4435 | 4440 | 4420 | 2130 |
| 409 | 20241126 | 114800 | 895031325 | 4435 | 4435 | 4440 | 4430 | 1295 |
| 410 | 20241126 | 114700 | 889288165 | 4430 | 4420 | 4435 | 4420 | 172 |
| 411 | 20241126 | 114600 | 888526645 | 4420 | 4430 | 4435 | 4420 | 475 |
| 412 | 20241126 | 114500 | 886425065 | 4430 | 4425 | 4430 | 4420 | 7860 |
| 413 | 20241126 | 114400 | 851650005 | 4425 | 4425 | 4425 | 4420 | 1715 |
| 414 | 20241126 | 114300 | 844061145 | 4420 | 4425 | 4425 | 4420 | 305 |
| 415 | 20241126 | 114200 | 842712675 | 4425 | 4420 | 4425 | 4415 | 1495 |
| 416 | 20241126 | 114100 | 836105835 | 4420 | 4420 | 4420 | 4415 | 1452 |
| 417 | 20241126 | 114000 | 829694470 | 4415 | 4420 | 4420 | 4415 | 527 |
| 418 | 20241126 | 113900 | 827366410 | 4420 | 4420 | 4420 | 4415 | 122 |
| 419 | 20241126 | 113800 | 826827310 | 4420 | 4420 | 4420 | 4415 | 337 |
| 420 | 20241126 | 113700 | 825338915 | 4420 | 4420 | 4420 | 4415 | 2711 |
| 421 | 20241126 | 113600 | 813358765 | 4420 | 4420 | 4420 | 4415 | 353 |
| 422 | 20241126 | 113500 | 811799735 | 4415 | 4415 | 4420 | 4415 | 711 |
| 423 | 20241126 | 113400 | 808659075 | 4420 | 4425 | 4425 | 4415 | 3751 |
| 424 | 20241126 | 113300 | 792082600 | 4420 | 4425 | 4425 | 4420 | 475 |
| 425 | 20241126 | 113200 | 789982495 | 4425 | 4425 | 4425 | 4420 | 541 |
| 426 | 20241126 | 113100 | 787590650 | 4420 | 4425 | 4425 | 4420 | 295 |
| 427 | 20241126 | 113000 | 786286320 | 4420 | 4420 | 4425 | 4420 | 725 |
| 428 | 20241126 | 112900 | 783080635 | 4425 | 4425 | 4425 | 4420 | 573 |
| 429 | 20241126 | 112800 | 780547565 | 4420 | 4420 | 4425 | 4420 | 254 |
| 430 | 20241126 | 112700 | 779424450 | 4425 | 4425 | 4425 | 4420 | 642 |
| 431 | 20241126 | 112600 | 776585960 | 4420 | 4425 | 4425 | 4420 | 170 |
| 432 | 20241126 | 112500 | 775834235 | 4420 | 4425 | 4425 | 4420 | 507 |
| 433 | 20241126 | 112400 | 773592805 | 4420 | 4425 | 4425 | 4420 | 577 |
| 434 | 20241126 | 112300 | 771041960 | 4425 | 4425 | 4425 | 4420 | 352 |
| 435 | 20241126 | 112200 | 769485555 | 4420 | 4420 | 4425 | 4420 | 668 |
| 436 | 20241126 | 112100 | 766532400 | 4425 | 4420 | 4425 | 4420 | 124 |
| 437 | 20241126 | 112000 | 765983865 | 4420 | 4420 | 4425 | 4420 | 1627 |
| 438 | 20241126 | 111900 | 758787690 | 4425 | 4425 | 4425 | 4420 | 564 |
| 439 | 20241126 | 111800 | 756293965 | 4420 | 4425 | 4425 | 4420 | 137 |
| 440 | 20241126 | 111700 | 755688055 | 4420 | 4425 | 4425 | 4420 | 452 |
| 441 | 20241126 | 111600 | 753689770 | 4425 | 4425 | 4425 | 4415 | 276 |
| 442 | 20241126 | 111500 | 752470245 | 4425 | 4420 | 4425 | 4415 | 318 |
| 443 | 20241126 | 111400 | 751064610 | 4420 | 4420 | 4420 | 4415 | 579 |
| 444 | 20241126 | 111300 | 748507100 | 4420 | 4420 | 4420 | 4420 | 61 |
| 445 | 20241126 | 111200 | 748237480 | 4420 | 4425 | 4425 | 4415 | 229 |
| 446 | 20241126 | 111100 | 747225590 | 4425 | 4420 | 4425 | 4415 | 578 |
| 447 | 20241126 | 111000 | 744671850 | 4420 | 4420 | 4420 | 4420 | 102 |
| 448 | 20241126 | 110900 | 744221010 | 4420 | 4420 | 4420 | 4415 | 336 |
| 449 | 20241126 | 110800 | 742737000 | 4420 | 4415 | 4420 | 4415 | 268 |
| 450 | 20241126 | 110700 | 741553080 | 4425 | 4425 | 4425 | 4415 | 272 |
| 451 | 20241126 | 110600 | 740349630 | 4415 | 4415 | 4420 | 4415 | 10450 |
| 452 | 20241126 | 110500 | 694168400 | 4420 | 4415 | 4420 | 4415 | 302 |
| 453 | 20241126 | 110400 | 692834670 | 4415 | 4420 | 4420 | 4415 | 687 |
| 454 | 20241126 | 110300 | 689800925 | 4415 | 4420 | 4420 | 4415 | 660 |
| 455 | 20241126 | 110200 | 686886645 | 4415 | 4415 | 4420 | 4415 | 363 |
| 456 | 20241126 | 110100 | 685283605 | 4415 | 4415 | 4420 | 4415 | 626 |
| 457 | 20241126 | 110000 | 682519340 | 4420 | 4420 | 4420 | 4415 | 405 |
| 458 | 20241126 | 105900 | 680730645 | 4415 | 4420 | 4420 | 4415 | 489 |
| 459 | 20241126 | 105800 | 678571305 | 4415 | 4420 | 4420 | 4415 | 663 |
| 460 | 20241126 | 105700 | 675643750 | 4420 | 4415 | 4420 | 4415 | 300 |
| 461 | 20241126 | 105600 | 674318685 | 4415 | 4415 | 4420 | 4415 | 625 |
| 462 | 20241126 | 105500 | 671558690 | 4420 | 4415 | 4420 | 4415 | 540 |
| 463 | 20241126 | 105400 | 669174020 | 4415 | 4415 | 4420 | 4415 | 514 |
| 464 | 20241126 | 105300 | 666904020 | 4415 | 4420 | 4420 | 4415 | 535 |
| 465 | 20241126 | 105200 | 664541760 | 4415 | 4415 | 4420 | 4415 | 364 |
| 466 | 20241126 | 105100 | 662934280 | 4420 | 4420 | 4420 | 4415 | 742 |
| 467 | 20241126 | 105000 | 659657670 | 4415 | 4415 | 4420 | 4415 | 999 |
| 468 | 20241126 | 104900 | 655246470 | 4415 | 4415 | 4420 | 4415 | 328 |
| 469 | 20241126 | 104800 | 653798000 | 4415 | 4415 | 4420 | 4415 | 598 |
| 470 | 20241126 | 104700 | 651157450 | 4415 | 4415 | 4420 | 4415 | 230 |
| 471 | 20241126 | 104600 | 650141395 | 4415 | 4420 | 4420 | 4415 | 805 |
| 472 | 20241126 | 104500 | 646586770 | 4415 | 4415 | 4420 | 4415 | 681 |
| 473 | 20241126 | 104400 | 643579465 | 4420 | 4415 | 4420 | 4415 | 267 |
| 474 | 20241126 | 104300 | 642400590 | 4415 | 4415 | 4420 | 4415 | 3416 |
| 475 | 20241126 | 104200 | 627317440 | 4415 | 4415 | 4420 | 4415 | 326 |
| 476 | 20241126 | 104100 | 625878080 | 4415 | 4420 | 4425 | 4415 | 7292 |
| 477 | 20241126 | 104000 | 593653920 | 4420 | 4425 | 4425 | 4420 | 329 |
| 478 | 20241126 | 103900 | 592199585 | 4420 | 4425 | 4425 | 4420 | 136 |
| 479 | 20241126 | 103800 | 591598315 | 4425 | 4420 | 4425 | 4420 | 433 |
| 480 | 20241126 | 103700 | 589684355 | 4425 | 4420 | 4425 | 4420 | 494 |
| 481 | 20241126 | 103600 | 587500535 | 4420 | 4420 | 4425 | 4420 | 82 |
| 482 | 20241126 | 103500 | 587138025 | 4420 | 4420 | 4425 | 4420 | 307 |
| 483 | 20241126 | 103400 | 585781010 | 4425 | 4430 | 4430 | 4420 | 1539 |
| 484 | 20241126 | 103300 | 578977655 | 4420 | 4430 | 4435 | 4420 | 5515 |
| 485 | 20241126 | 103200 | 554567635 | 4430 | 4430 | 4435 | 4430 | 318 |
| 486 | 20241126 | 103100 | 553158825 | 4430 | 4435 | 4435 | 4430 | 25 |
| 487 | 20241126 | 103000 | 553048000 | 4430 | 4435 | 4435 | 4430 | 396 |
| 488 | 20241126 | 102900 | 551293535 | 4435 | 4430 | 4435 | 4430 | 250 |
| 489 | 20241126 | 102800 | 550185900 | 4440 | 4440 | 4440 | 4440 | 15 |
| 490 | 20241126 | 102700 | 550119300 | 4440 | 4435 | 4440 | 4425 | 1558 |
| 491 | 20241126 | 102600 | 543210440 | 4435 | 4435 | 4440 | 4435 | 314 |
| 492 | 20241126 | 102500 | 541817595 | 4430 | 4435 | 4435 | 4425 | 765 |
| 493 | 20241126 | 102400 | 538431560 | 4435 | 4435 | 4435 | 4435 | 175 |
| 494 | 20241126 | 102300 | 537655435 | 4440 | 4425 | 4440 | 4420 | 18863 |
| 495 | 20241126 | 102200 | 454122450 | 4420 | 4420 | 4425 | 4420 | 711 |
| 496 | 20241126 | 102100 | 450978595 | 4425 | 4425 | 4425 | 4420 | 87 |
| 497 | 20241126 | 102000 | 450593975 | 4420 | 4420 | 4425 | 4420 | 469 |
| 498 | 20241126 | 101900 | 448520910 | 4425 | 4420 | 4425 | 4420 | 691 |
| 499 | 20241126 | 101800 | 445466385 | 4420 | 4420 | 4425 | 4420 | 372 |
| 500 | 20241126 | 101700 | 443820920 | 4420 | 4420 | 4425 | 4420 | 459 |
| 501 | 20241126 | 101600 | 441792020 | 4420 | 4420 | 4425 | 4420 | 470 |
| 502 | 20241126 | 101500 | 439714490 | 4425 | 4420 | 4425 | 4420 | 75 |
| 503 | 20241126 | 101400 | 439382890 | 4420 | 4420 | 4425 | 4420 | 352 |
| 504 | 20241126 | 101300 | 437826845 | 4420 | 4420 | 4425 | 4420 | 225 |
| 505 | 20241126 | 101200 | 436832255 | 4425 | 4425 | 4425 | 4420 | 676 |
| 506 | 20241126 | 101100 | 433843230 | 4420 | 4425 | 4425 | 4420 | 332 |
| 507 | 20241126 | 101000 | 432375720 | 4425 | 4420 | 4425 | 4420 | 595 |
| 508 | 20241126 | 100900 | 429745455 | 4425 | 4425 | 4425 | 4420 | 247 |
| 509 | 20241126 | 100800 | 428653590 | 4425 | 4420 | 4425 | 4420 | 49 |
| 510 | 20241126 | 100700 | 428436940 | 4420 | 4425 | 4425 | 4420 | 582 |
| 511 | 20241126 | 100600 | 425864305 | 4420 | 4420 | 4425 | 4420 | 1751 |
| 512 | 20241126 | 100500 | 418124735 | 4420 | 4420 | 4420 | 4420 | 217 |
| 513 | 20241126 | 100400 | 417165595 | 4420 | 4425 | 4425 | 4415 | 161 |
| 514 | 20241126 | 100300 | 416454685 | 4425 | 4415 | 4425 | 4415 | 869 |
| 515 | 20241126 | 100200 | 412614735 | 4420 | 4415 | 4420 | 4415 | 112 |
| 516 | 20241126 | 100100 | 412120125 | 4415 | 4415 | 4420 | 4415 | 359 |
| 517 | 20241126 | 100000 | 410534925 | 4415 | 4420 | 4420 | 4415 | 1690 |
| 518 | 20241126 | 095900 | 403068035 | 4415 | 4415 | 4420 | 4415 | 424 |
| 519 | 20241126 | 095800 | 401195965 | 4420 | 4415 | 4420 | 4415 | 304 |
| 520 | 20241126 | 095700 | 399853635 | 4415 | 4425 | 4425 | 4415 | 5481 |
| 521 | 20241126 | 095600 | 375631500 | 4420 | 4420 | 4425 | 4420 | 2914 |
| 522 | 20241126 | 095500 | 362744585 | 4425 | 4420 | 4425 | 4420 | 325 |
| 523 | 20241126 | 095400 | 361307855 | 4420 | 4425 | 4430 | 4420 | 328 |
| 524 | 20241126 | 095300 | 359857050 | 4425 | 4425 | 4430 | 4420 | 425 |
| 525 | 20241126 | 095200 | 357978090 | 4420 | 4425 | 4430 | 4420 | 219 |
| 526 | 20241126 | 095100 | 357010090 | 4420 | 4430 | 4430 | 4420 | 471 |
| 527 | 20241126 | 095000 | 354928060 | 4430 | 4425 | 4430 | 4420 | 876 |
| 528 | 20241126 | 094900 | 351051835 | 4425 | 4425 | 4430 | 4420 | 366 |
| 529 | 20241126 | 094800 | 349433150 | 4430 | 4425 | 4430 | 4420 | 648 |
| 530 | 20241126 | 094700 | 346566885 | 4425 | 4425 | 4430 | 4420 | 206 |
| 531 | 20241126 | 094600 | 345655855 | 4420 | 4430 | 4430 | 4420 | 686 |
| 532 | 20241126 | 094500 | 342623300 | 4430 | 4425 | 4430 | 4420 | 2465 |
| 533 | 20241126 | 094400 | 331726260 | 4420 | 4425 | 4430 | 4420 | 236 |
| 534 | 20241126 | 094300 | 330682735 | 4425 | 4420 | 4430 | 4420 | 1536 |
| 535 | 20241126 | 094200 | 323888590 | 4420 | 4425 | 4430 | 4420 | 6579 |
| 536 | 20241126 | 094100 | 294793260 | 4425 | 4430 | 4430 | 4425 | 864 |
| 537 | 20241126 | 094000 | 290969775 | 4430 | 4430 | 4430 | 4425 | 344 |
| 538 | 20241126 | 093900 | 289447440 | 4425 | 4425 | 4430 | 4425 | 149 |
| 539 | 20241126 | 093800 | 288788015 | 4425 | 4425 | 4425 | 4425 | 234 |
| 540 | 20241126 | 093700 | 287752565 | 4430 | 4425 | 4430 | 4425 | 241 |
| 541 | 20241126 | 093600 | 286686080 | 4435 | 4435 | 4435 | 4435 | 52 |
| 542 | 20241126 | 093500 | 286455460 | 4425 | 4425 | 4435 | 4425 | 2074 |
| 543 | 20241126 | 093400 | 277271970 | 4430 | 4430 | 4430 | 4425 | 73 |
| 544 | 20241126 | 093300 | 276948855 | 4430 | 4430 | 4430 | 4425 | 605 |
| 545 | 20241126 | 093200 | 274268845 | 4430 | 4425 | 4430 | 4425 | 883 |
| 546 | 20241126 | 093100 | 270360455 | 4430 | 4430 | 4430 | 4430 | 28 |
| 547 | 20241126 | 093000 | 270236415 | 4430 | 4430 | 4435 | 4425 | 1110 |
| 548 | 20241126 | 092900 | 265319215 | 4425 | 4435 | 4435 | 4425 | 3650 |
| 549 | 20241126 | 092800 | 249151035 | 4435 | 4435 | 4435 | 4430 | 216 |
| 550 | 20241126 | 092700 | 248193410 | 4440 | 4430 | 4440 | 4430 | 1670 |
| 551 | 20241126 | 092600 | 240793930 | 4430 | 4430 | 4430 | 4430 | 89 |
| 552 | 20241126 | 092500 | 240399660 | 4430 | 4445 | 4445 | 4430 | 480 |
| 553 | 20241126 | 092400 | 238271450 | 4430 | 4445 | 4445 | 4430 | 52 |
| 554 | 20241126 | 092300 | 238040940 | 4445 | 4440 | 4445 | 4440 | 3292 |
| 555 | 20241126 | 092200 | 223419375 | 4425 | 4430 | 4440 | 4425 | 260 |
| 556 | 20241126 | 092100 | 222267335 | 4430 | 4430 | 4440 | 4425 | 115 |
| 557 | 20241126 | 092000 | 221757975 | 4430 | 4435 | 4435 | 4430 | 212 |
| 558 | 20241126 | 091900 | 220817950 | 4430 | 4440 | 4440 | 4430 | 131 |
| 559 | 20241126 | 091800 | 220237610 | 4420 | 4425 | 4445 | 4420 | 6464 |
| 560 | 20241126 | 091700 | 191579265 | 4425 | 4420 | 4430 | 4420 | 1484 |
| 561 | 20241126 | 091600 | 185009485 | 4420 | 4415 | 4430 | 4415 | 638 |
| 562 | 20241126 | 091500 | 182191020 | 4415 | 4435 | 4435 | 4415 | 319 |
| 563 | 20241126 | 091400 | 180777755 | 4435 | 4420 | 4435 | 4410 | 5758 |
| 564 | 20241126 | 091300 | 155301400 | 4420 | 4425 | 4435 | 4410 | 4581 |
| 565 | 20241126 | 091200 | 135053700 | 4425 | 4420 | 4435 | 4420 | 187 |
| 566 | 20241126 | 091100 | 134225735 | 4435 | 4435 | 4435 | 4435 | 201 |
| 567 | 20241126 | 091000 | 133334300 | 4435 | 4425 | 4435 | 4420 | 427 |
| 568 | 20241126 | 090900 | 131444980 | 4425 | 4420 | 4425 | 4420 | 279 |
| 569 | 20241126 | 090800 | 130211630 | 4420 | 4420 | 4420 | 4415 | 423 |
| 570 | 20241126 | 090700 | 128341990 | 4415 | 4410 | 4415 | 4405 | 1105 |
| 571 | 20241126 | 090600 | 123467985 | 4415 | 4410 | 4415 | 4410 | 188 |
| 572 | 20241126 | 090500 | 122638750 | 4410 | 4405 | 4415 | 4405 | 2105 |
| 573 | 20241126 | 090400 | 113364660 | 4405 | 4400 | 4405 | 4400 | 712 |
| 574 | 20241126 | 090300 | 110229675 | 4405 | 4400 | 4405 | 4395 | 2206 |
| 575 | 20241126 | 090200 | 100524870 | 4400 | 4400 | 4410 | 4390 | 2126 |
| 576 | 20241126 | 090100 | 91168355 | 4390 | 4390 | 4400 | 4390 | 1233 |
| 577 | 20241126 | 090000 | 85754380 | 4385 | 4420 | 4420 | 4385 | 19452 |