29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241126 | 184200 | 1697241855 | 2805 | 2805 | 2805 | 2805 | 28063 |
| 3 | 20241126 | 184100 | 1697241855 | 2805 | 2805 | 2805 | 2805 | 0 |
| 4 | 20241126 | 184000 | 1697241855 | 2805 | 2805 | 2805 | 2805 | 0 |
| 5 | 20241126 | 183900 | 1697241855 | 2805 | 2805 | 2805 | 2805 | 0 |
| 6 | 20241126 | 183800 | 1697241855 | 2805 | 2805 | 2805 | 2805 | 0 |
| 7 | 20241126 | 183700 | 1697241855 | 2805 | 2805 | 2805 | 2805 | 0 |
| 8 | 20241126 | 183600 | 1697241855 | 2805 | 2805 | 2805 | 2805 | 0 |
| 9 | 20241126 | 183500 | 1697241855 | 2805 | 2805 | 2805 | 2805 | 0 |
| 10 | 20241126 | 183400 | 1697241855 | 2805 | 2805 | 2805 | 2805 | 0 |
| 11 | 20241126 | 183300 | 1697241855 | 2805 | 2805 | 2805 | 2805 | 0 |
| 12 | 20241126 | 183200 | 1697241855 | 2805 | 2805 | 2805 | 2805 | 0 |
| 13 | 20241126 | 183100 | 1697241855 | 2805 | 2805 | 2805 | 2805 | 0 |
| 14 | 20241126 | 183000 | 1697241855 | 2805 | 2805 | 2805 | 2805 | 0 |
| 15 | 20241126 | 182900 | 1697241855 | 2805 | 2805 | 2805 | 2805 | 0 |
| 16 | 20241126 | 182800 | 1697241855 | 2805 | 2805 | 2805 | 2805 | 0 |
| 17 | 20241126 | 182700 | 1697241855 | 2805 | 2805 | 2805 | 2805 | 0 |
| 18 | 20241126 | 182600 | 1697241855 | 2805 | 2805 | 2805 | 2805 | 0 |
| 19 | 20241126 | 182500 | 1697241855 | 2805 | 2805 | 2805 | 2805 | 0 |
| 20 | 20241126 | 182400 | 1697241855 | 2805 | 2805 | 2805 | 2805 | 0 |
| 21 | 20241126 | 182300 | 1697241855 | 2805 | 2805 | 2805 | 2805 | 0 |
| 22 | 20241126 | 182200 | 1697241855 | 2805 | 2805 | 2805 | 2805 | 0 |
| 23 | 20241126 | 182100 | 1697241855 | 2805 | 2805 | 2805 | 2805 | 0 |
| 24 | 20241126 | 182000 | 1697241855 | 2805 | 2805 | 2805 | 2805 | 0 |
| 25 | 20241126 | 181900 | 1697241855 | 2805 | 2805 | 2805 | 2805 | 0 |
| 26 | 20241126 | 181800 | 1697241855 | 2805 | 2805 | 2805 | 2805 | 0 |
| 27 | 20241126 | 181700 | 1697241855 | 2805 | 2805 | 2805 | 2805 | 0 |
| 28 | 20241126 | 181600 | 1697241855 | 2805 | 2805 | 2805 | 2805 | 0 |
| 29 | 20241126 | 181500 | 1697241855 | 2805 | 2805 | 2805 | 2805 | 0 |
| 30 | 20241126 | 181400 | 1697241855 | 2805 | 2805 | 2805 | 2805 | 0 |
| 31 | 20241126 | 181300 | 1697241855 | 2805 | 2805 | 2805 | 2805 | 0 |
| 32 | 20241126 | 181200 | 1697241855 | 2805 | 2805 | 2805 | 2805 | 28063 |
| 33 | 20241126 | 181100 | 1697241855 | 2805 | 2805 | 2805 | 2805 | 0 |
| 34 | 20241126 | 181000 | 1697241855 | 2805 | 2805 | 2805 | 2805 | 0 |
| 35 | 20241126 | 180900 | 1697241855 | 2805 | 2805 | 2805 | 2805 | 0 |
| 36 | 20241126 | 180800 | 1697241855 | 2805 | 2805 | 2805 | 2805 | 0 |
| 37 | 20241126 | 180700 | 1697241855 | 2805 | 2805 | 2805 | 2805 | 0 |
| 38 | 20241126 | 180600 | 1697241855 | 2805 | 2805 | 2805 | 2805 | 0 |
| 39 | 20241126 | 180500 | 1697241855 | 2805 | 2805 | 2805 | 2805 | 0 |
| 40 | 20241126 | 180400 | 1697241855 | 2805 | 2805 | 2805 | 2805 | 0 |
| 41 | 20241126 | 180300 | 1697241855 | 2805 | 2805 | 2805 | 2805 | 0 |
| 42 | 20241126 | 180200 | 1697241855 | 2805 | 2805 | 2805 | 2805 | 0 |
| 43 | 20241126 | 180100 | 1697241855 | 2805 | 2805 | 2805 | 2805 | 0 |
| 44 | 20241126 | 180000 | 1697241855 | 2805 | 2805 | 2805 | 2805 | 0 |
| 45 | 20241126 | 175900 | 1697241855 | 2805 | 2805 | 2805 | 2805 | 0 |
| 46 | 20241126 | 175800 | 1697241855 | 2805 | 2805 | 2805 | 2805 | 0 |
| 47 | 20241126 | 175700 | 1697241855 | 2805 | 2805 | 2805 | 2805 | 0 |
| 48 | 20241126 | 175600 | 1697241855 | 2805 | 2805 | 2805 | 2805 | 0 |
| 49 | 20241126 | 175500 | 1697241855 | 2805 | 2805 | 2805 | 2805 | 0 |
| 50 | 20241126 | 175400 | 1697241855 | 2805 | 2805 | 2805 | 2805 | 0 |
| 51 | 20241126 | 175300 | 1697241855 | 2805 | 2805 | 2805 | 2805 | 0 |
| 52 | 20241126 | 175200 | 1697241855 | 2805 | 2805 | 2805 | 2805 | 0 |
| 53 | 20241126 | 175100 | 1697241855 | 2805 | 2805 | 2805 | 2805 | 0 |
| 54 | 20241126 | 175000 | 1697241855 | 2805 | 2805 | 2805 | 2805 | 0 |
| 55 | 20241126 | 174900 | 1697241855 | 2805 | 2805 | 2805 | 2805 | 0 |
| 56 | 20241126 | 174800 | 1697241855 | 2805 | 2805 | 2805 | 2805 | 0 |
| 57 | 20241126 | 174700 | 1697241855 | 2805 | 2805 | 2805 | 2805 | 0 |
| 58 | 20241126 | 174600 | 1697241855 | 2805 | 2805 | 2805 | 2805 | 0 |
| 59 | 20241126 | 174500 | 1697241855 | 2805 | 2805 | 2805 | 2805 | 0 |
| 60 | 20241126 | 174400 | 1697241855 | 2805 | 2805 | 2805 | 2805 | 0 |
| 61 | 20241126 | 174300 | 1697241855 | 2805 | 2805 | 2805 | 2805 | 0 |
| 62 | 20241126 | 174200 | 1697241855 | 2805 | 2805 | 2805 | 2805 | 28063 |
| 63 | 20241126 | 174100 | 1697241855 | 2805 | 2805 | 2805 | 2805 | 0 |
| 64 | 20241126 | 174000 | 1697241855 | 2805 | 2805 | 2805 | 2805 | 0 |
| 65 | 20241126 | 173900 | 1697241855 | 2805 | 2805 | 2805 | 2805 | 0 |
| 66 | 20241126 | 173800 | 1697241855 | 2805 | 2805 | 2805 | 2805 | 0 |
| 67 | 20241126 | 173700 | 1697241855 | 2805 | 2805 | 2805 | 2805 | 0 |
| 68 | 20241126 | 173600 | 1697241855 | 2805 | 2805 | 2805 | 2805 | 0 |
| 69 | 20241126 | 173500 | 1697241855 | 2805 | 2805 | 2805 | 2805 | 0 |
| 70 | 20241126 | 173400 | 1697241855 | 2805 | 2805 | 2805 | 2805 | 0 |
| 71 | 20241126 | 173300 | 1697241855 | 2805 | 2805 | 2805 | 2805 | 0 |
| 72 | 20241126 | 173200 | 1697241855 | 2805 | 2805 | 2805 | 2805 | 0 |
| 73 | 20241126 | 173100 | 1697241855 | 2805 | 2805 | 2805 | 2805 | 0 |
| 74 | 20241126 | 173000 | 1697241855 | 2805 | 2805 | 2805 | 2805 | 0 |
| 75 | 20241126 | 172900 | 1697241855 | 2805 | 2805 | 2805 | 2805 | 0 |
| 76 | 20241126 | 172800 | 1697241855 | 2805 | 2805 | 2805 | 2805 | 0 |
| 77 | 20241126 | 172700 | 1697241855 | 2805 | 2805 | 2805 | 2805 | 0 |
| 78 | 20241126 | 172600 | 1697241855 | 2805 | 2805 | 2805 | 2805 | 0 |
| 79 | 20241126 | 172500 | 1697241855 | 2805 | 2805 | 2805 | 2805 | 0 |
| 80 | 20241126 | 172400 | 1697241855 | 2805 | 2805 | 2805 | 2805 | 0 |
| 81 | 20241126 | 172300 | 1697241855 | 2805 | 2805 | 2805 | 2805 | 0 |
| 82 | 20241126 | 172200 | 1697241855 | 2805 | 2805 | 2805 | 2805 | 0 |
| 83 | 20241126 | 172100 | 1697241855 | 2805 | 2805 | 2805 | 2805 | 0 |
| 84 | 20241126 | 172000 | 1697241855 | 2805 | 2805 | 2805 | 2805 | 0 |
| 85 | 20241126 | 171900 | 1697241855 | 2805 | 2805 | 2805 | 2805 | 0 |
| 86 | 20241126 | 171800 | 1697241855 | 2805 | 2805 | 2805 | 2805 | 0 |
| 87 | 20241126 | 171700 | 1697241855 | 2805 | 2805 | 2805 | 2805 | 0 |
| 88 | 20241126 | 171600 | 1697241855 | 2805 | 2805 | 2805 | 2805 | 0 |
| 89 | 20241126 | 171500 | 1697241855 | 2805 | 2805 | 2805 | 2805 | 0 |
| 90 | 20241126 | 171400 | 1697241855 | 2805 | 2805 | 2805 | 2805 | 0 |
| 91 | 20241126 | 171300 | 1697241855 | 2805 | 2805 | 2805 | 2805 | 0 |
| 92 | 20241126 | 171200 | 1697241855 | 2805 | 2805 | 2805 | 2805 | 28063 |
| 93 | 20241126 | 171100 | 1697241855 | 2805 | 2805 | 2805 | 2805 | 0 |
| 94 | 20241126 | 171000 | 1697241855 | 2805 | 2805 | 2805 | 2805 | 0 |
| 95 | 20241126 | 170900 | 1697241855 | 2805 | 2805 | 2805 | 2805 | 0 |
| 96 | 20241126 | 170800 | 1697241855 | 2805 | 2805 | 2805 | 2805 | 0 |
| 97 | 20241126 | 170700 | 1697241855 | 2805 | 2805 | 2805 | 2805 | 0 |
| 98 | 20241126 | 170600 | 1697241855 | 2805 | 2805 | 2805 | 2805 | 0 |
| 99 | 20241126 | 170500 | 1697241855 | 2805 | 2805 | 2805 | 2805 | 0 |
| 100 | 20241126 | 170400 | 1697241855 | 2805 | 2805 | 2805 | 2805 | 0 |
| 101 | 20241126 | 170300 | 1697241855 | 2805 | 2805 | 2805 | 2805 | 0 |
| 102 | 20241126 | 170200 | 1697241855 | 2805 | 2805 | 2805 | 2805 | 0 |
| 103 | 20241126 | 170100 | 1697241855 | 2805 | 2805 | 2805 | 2805 | 0 |
| 104 | 20241126 | 170000 | 1697241855 | 2805 | 2805 | 2805 | 2805 | 0 |
| 105 | 20241126 | 165900 | 1697241855 | 2805 | 2805 | 2805 | 2805 | 0 |
| 106 | 20241126 | 165800 | 1697241855 | 2805 | 2805 | 2805 | 2805 | 0 |
| 107 | 20241126 | 165700 | 1697241855 | 2805 | 2805 | 2805 | 2805 | 0 |
| 108 | 20241126 | 165600 | 1697241855 | 2805 | 2805 | 2805 | 2805 | 0 |
| 109 | 20241126 | 165500 | 1697241855 | 2805 | 2805 | 2805 | 2805 | 0 |
| 110 | 20241126 | 165400 | 1697241855 | 2805 | 2805 | 2805 | 2805 | 0 |
| 111 | 20241126 | 165300 | 1697241855 | 2805 | 2805 | 2805 | 2805 | 0 |
| 112 | 20241126 | 165200 | 1697241855 | 2805 | 2805 | 2805 | 2805 | 0 |
| 113 | 20241126 | 165100 | 1697241855 | 2805 | 2805 | 2805 | 2805 | 0 |
| 114 | 20241126 | 165000 | 1697241855 | 2805 | 2805 | 2805 | 2805 | 0 |
| 115 | 20241126 | 164900 | 1697241855 | 2805 | 2805 | 2805 | 2805 | 0 |
| 116 | 20241126 | 164800 | 1697241855 | 2805 | 2805 | 2805 | 2805 | 0 |
| 117 | 20241126 | 164700 | 1697241855 | 2805 | 2805 | 2805 | 2805 | 0 |
| 118 | 20241126 | 164600 | 1697241855 | 2805 | 2805 | 2805 | 2805 | 0 |
| 119 | 20241126 | 164500 | 1697241855 | 2805 | 2805 | 2805 | 2805 | 0 |
| 120 | 20241126 | 164400 | 1697241855 | 2805 | 2805 | 2805 | 2805 | 0 |
| 121 | 20241126 | 164300 | 1697241855 | 2805 | 2805 | 2805 | 2805 | 0 |
| 122 | 20241126 | 164200 | 1697241855 | 2805 | 2805 | 2805 | 2805 | 28063 |
| 123 | 20241126 | 164100 | 1697241855 | 2805 | 2805 | 2805 | 2805 | 0 |
| 124 | 20241126 | 164000 | 1697241855 | 2805 | 2805 | 2805 | 2805 | 0 |
| 125 | 20241126 | 163900 | 1697241855 | 2805 | 2805 | 2805 | 2805 | 0 |
| 126 | 20241126 | 163800 | 1697241855 | 2805 | 2805 | 2805 | 2805 | 0 |
| 127 | 20241126 | 163700 | 1697241855 | 2805 | 2805 | 2805 | 2805 | 0 |
| 128 | 20241126 | 163600 | 1697241855 | 2805 | 2805 | 2805 | 2805 | 0 |
| 129 | 20241126 | 163500 | 1697241855 | 2805 | 2805 | 2805 | 2805 | 0 |
| 130 | 20241126 | 163400 | 1697241855 | 2805 | 2805 | 2805 | 2805 | 0 |
| 131 | 20241126 | 163300 | 1697241855 | 2805 | 2805 | 2805 | 2805 | 0 |
| 132 | 20241126 | 163200 | 1697241855 | 2805 | 2805 | 2805 | 2805 | 0 |
| 133 | 20241126 | 163100 | 1697241855 | 2805 | 2805 | 2805 | 2805 | 0 |
| 134 | 20241126 | 163000 | 1697241855 | 2805 | 2805 | 2805 | 2805 | 0 |
| 135 | 20241126 | 162900 | 1697241855 | 2805 | 2805 | 2805 | 2805 | 0 |
| 136 | 20241126 | 162800 | 1697241855 | 2805 | 2805 | 2805 | 2805 | 0 |
| 137 | 20241126 | 162700 | 1697241855 | 2805 | 2805 | 2805 | 2805 | 0 |
| 138 | 20241126 | 162600 | 1697241855 | 2805 | 2805 | 2805 | 2805 | 0 |
| 139 | 20241126 | 162500 | 1697241855 | 2805 | 2805 | 2805 | 2805 | 0 |
| 140 | 20241126 | 162400 | 1697241855 | 2805 | 2805 | 2805 | 2805 | 0 |
| 141 | 20241126 | 162300 | 1697241855 | 2805 | 2805 | 2805 | 2805 | 0 |
| 142 | 20241126 | 162200 | 1697241855 | 2805 | 2805 | 2805 | 2805 | 0 |
| 143 | 20241126 | 162100 | 1697241855 | 2805 | 2805 | 2805 | 2805 | 0 |
| 144 | 20241126 | 162000 | 1697241855 | 2805 | 2805 | 2805 | 2805 | 0 |
| 145 | 20241126 | 161900 | 1697241855 | 2805 | 2805 | 2805 | 2805 | 0 |
| 146 | 20241126 | 161800 | 1697241855 | 2805 | 2805 | 2805 | 2805 | 0 |
| 147 | 20241126 | 161700 | 1697241855 | 2805 | 2805 | 2805 | 2805 | 0 |
| 148 | 20241126 | 161600 | 1697241855 | 2805 | 2805 | 2805 | 2805 | 0 |
| 149 | 20241126 | 161500 | 1697241855 | 2805 | 2805 | 2805 | 2805 | 0 |
| 150 | 20241126 | 161400 | 1697241855 | 2805 | 2805 | 2805 | 2805 | 0 |
| 151 | 20241126 | 161300 | 1697241855 | 2805 | 2805 | 2805 | 2805 | 0 |
| 152 | 20241126 | 161200 | 1697241855 | 2805 | 2805 | 2805 | 2805 | 28063 |
| 153 | 20241126 | 161100 | 1697241855 | 2805 | 2805 | 2805 | 2805 | 0 |
| 154 | 20241126 | 161000 | 1697241855 | 2805 | 2805 | 2805 | 2805 | 0 |
| 155 | 20241126 | 160900 | 1697241855 | 2805 | 2805 | 2805 | 2805 | 0 |
| 156 | 20241126 | 160800 | 1697241855 | 2805 | 2805 | 2805 | 2805 | 0 |
| 157 | 20241126 | 160700 | 1697241855 | 2805 | 2805 | 2805 | 2805 | 0 |
| 158 | 20241126 | 160600 | 1697241855 | 2805 | 2805 | 2805 | 2805 | 0 |
| 159 | 20241126 | 160500 | 1697241855 | 2805 | 2805 | 2805 | 2805 | 0 |
| 160 | 20241126 | 160400 | 1697241855 | 2805 | 2805 | 2805 | 2805 | 0 |
| 161 | 20241126 | 160300 | 1697241855 | 2805 | 2805 | 2805 | 2805 | 0 |
| 162 | 20241126 | 160200 | 1697241855 | 2805 | 2805 | 2805 | 2805 | 0 |
| 163 | 20241126 | 160100 | 1697241855 | 2805 | 2805 | 2805 | 2805 | 0 |
| 164 | 20241126 | 160000 | 1697241855 | 2805 | 2805 | 2805 | 2805 | 0 |
| 165 | 20241126 | 155900 | 1697241855 | 2805 | 2805 | 2805 | 2805 | 0 |
| 166 | 20241126 | 155800 | 1697241855 | 2805 | 2805 | 2805 | 2805 | 0 |
| 167 | 20241126 | 155700 | 1697241855 | 2805 | 2805 | 2805 | 2805 | 0 |
| 168 | 20241126 | 155600 | 1697241855 | 2805 | 2805 | 2805 | 2805 | 0 |
| 169 | 20241126 | 155500 | 1697241855 | 2805 | 2805 | 2805 | 2805 | 0 |
| 170 | 20241126 | 155400 | 1697241855 | 2805 | 2805 | 2805 | 2805 | 0 |
| 171 | 20241126 | 155300 | 1697241855 | 2805 | 2805 | 2805 | 2805 | 0 |
| 172 | 20241126 | 155200 | 1697241855 | 2805 | 2805 | 2805 | 2805 | 0 |
| 173 | 20241126 | 155100 | 1697241855 | 2805 | 2805 | 2805 | 2805 | 0 |
| 174 | 20241126 | 155000 | 1697241855 | 2805 | 2805 | 2805 | 2805 | 0 |
| 175 | 20241126 | 154900 | 1697241855 | 2805 | 2805 | 2805 | 2805 | 0 |
| 176 | 20241126 | 154800 | 1697241855 | 2805 | 2805 | 2805 | 2805 | 0 |
| 177 | 20241126 | 154700 | 1697241855 | 2805 | 2805 | 2805 | 2805 | 0 |
| 178 | 20241126 | 154600 | 1697241855 | 2805 | 2805 | 2805 | 2805 | 0 |
| 179 | 20241126 | 154500 | 1697241855 | 2805 | 2805 | 2805 | 2805 | 0 |
| 180 | 20241126 | 154400 | 1697241855 | 2805 | 2805 | 2805 | 2805 | 0 |
| 181 | 20241126 | 154300 | 1697241855 | 2805 | 2805 | 2805 | 2805 | 0 |
| 182 | 20241126 | 154200 | 1697241855 | 2805 | 2805 | 2805 | 2805 | 28063 |
| 183 | 20241126 | 154100 | 1697241855 | 2805 | 2805 | 2805 | 2805 | 0 |
| 184 | 20241126 | 154000 | 1697241855 | 2805 | 2805 | 2805 | 2805 | 0 |
| 185 | 20241126 | 153900 | 1697241855 | 2805 | 2805 | 2805 | 2805 | 0 |
| 186 | 20241126 | 153800 | 1697241855 | 2805 | 2805 | 2805 | 2805 | 0 |
| 187 | 20241126 | 153700 | 1697241855 | 2805 | 2805 | 2805 | 2805 | 0 |
| 188 | 20241126 | 153600 | 1697241855 | 2805 | 2805 | 2805 | 2805 | 0 |
| 189 | 20241126 | 153500 | 1697241855 | 2805 | 2805 | 2805 | 2805 | 0 |
| 190 | 20241126 | 153400 | 1697241855 | 2805 | 2805 | 2805 | 2805 | 0 |
| 191 | 20241126 | 153300 | 1697241855 | 2805 | 2805 | 2805 | 2805 | 0 |
| 192 | 20241126 | 153200 | 1697241855 | 2805 | 2805 | 2805 | 2805 | 0 |
| 193 | 20241126 | 153100 | 1697241855 | 2805 | 2805 | 2805 | 2805 | 0 |
| 194 | 20241126 | 153000 | 1697241855 | 2805 | 2805 | 2805 | 2805 | 28063 |
| 195 | 20241126 | 152900 | 1618525140 | 2840 | 2840 | 2840 | 2840 | 0 |
| 196 | 20241126 | 152800 | 1618525140 | 2840 | 2840 | 2840 | 2840 | 0 |
| 197 | 20241126 | 152700 | 1618525140 | 2840 | 2840 | 2840 | 2840 | 0 |
| 198 | 20241126 | 152600 | 1618525140 | 2840 | 2840 | 2840 | 2840 | 0 |
| 199 | 20241126 | 152500 | 1618525140 | 2840 | 2840 | 2840 | 2840 | 0 |
| 200 | 20241126 | 152400 | 1618525140 | 2840 | 2840 | 2840 | 2840 | 0 |
| 201 | 20241126 | 152300 | 1618525140 | 2840 | 2840 | 2840 | 2840 | 0 |
| 202 | 20241126 | 152200 | 1618525140 | 2840 | 2840 | 2840 | 2840 | 0 |
| 203 | 20241126 | 152100 | 1618525140 | 2840 | 2840 | 2840 | 2840 | 0 |
| 204 | 20241126 | 152000 | 1618525140 | 2840 | 2840 | 2840 | 2840 | 0 |
| 205 | 20241126 | 151900 | 1618525140 | 2840 | 2835 | 2840 | 2835 | 152 |
| 206 | 20241126 | 151800 | 1618093510 | 2840 | 2835 | 2840 | 2830 | 334 |
| 207 | 20241126 | 151700 | 1617147450 | 2840 | 2835 | 2840 | 2835 | 305 |
| 208 | 20241126 | 151600 | 1616282755 | 2835 | 2825 | 2835 | 2825 | 294 |
| 209 | 20241126 | 151500 | 1615451950 | 2820 | 2820 | 2820 | 2820 | 0 |
| 210 | 20241126 | 151400 | 1615451950 | 2820 | 2820 | 2820 | 2820 | 145 |
| 211 | 20241126 | 151300 | 1615043050 | 2825 | 2825 | 2825 | 2825 | 0 |
| 212 | 20241126 | 151200 | 1615043050 | 2825 | 2825 | 2825 | 2825 | 0 |
| 213 | 20241126 | 151100 | 1615043050 | 2825 | 2825 | 2825 | 2825 | 1 |
| 214 | 20241126 | 151000 | 1615040225 | 2815 | 2815 | 2815 | 2815 | 712 |
| 215 | 20241126 | 150900 | 1613035945 | 2815 | 2815 | 2815 | 2815 | 1342 |
| 216 | 20241126 | 150800 | 1609258215 | 2815 | 2825 | 2825 | 2815 | 2855 |
| 217 | 20241126 | 150700 | 1601211025 | 2825 | 2820 | 2825 | 2820 | 131 |
| 218 | 20241126 | 150600 | 1600841355 | 2820 | 2820 | 2820 | 2820 | 329 |
| 219 | 20241126 | 150500 | 1599913575 | 2820 | 2825 | 2825 | 2820 | 5358 |
| 220 | 20241126 | 150400 | 1584802735 | 2825 | 2825 | 2825 | 2825 | 7299 |
| 221 | 20241126 | 150300 | 1564183060 | 2825 | 2825 | 2825 | 2825 | 108 |
| 222 | 20241126 | 150200 | 1563877960 | 2825 | 2825 | 2830 | 2825 | 307 |
| 223 | 20241126 | 150100 | 1563010330 | 2830 | 2830 | 2830 | 2830 | 1001 |
| 224 | 20241126 | 150000 | 1560177500 | 2830 | 2830 | 2830 | 2830 | 1065 |
| 225 | 20241126 | 145900 | 1557163550 | 2830 | 2830 | 2835 | 2825 | 2026 |
| 226 | 20241126 | 145800 | 1551439620 | 2825 | 2830 | 2830 | 2825 | 800 |
| 227 | 20241126 | 145700 | 1549177395 | 2835 | 2830 | 2835 | 2830 | 2908 |
| 228 | 20241126 | 145600 | 1540947700 | 2835 | 2835 | 2835 | 2835 | 1 |
| 229 | 20241126 | 145500 | 1540944865 | 2840 | 2840 | 2840 | 2840 | 0 |
| 230 | 20241126 | 145400 | 1540944865 | 2840 | 2835 | 2840 | 2835 | 317 |
| 231 | 20241126 | 145300 | 1540046160 | 2840 | 2840 | 2840 | 2840 | 0 |
| 232 | 20241126 | 145200 | 1540046160 | 2840 | 2840 | 2840 | 2835 | 154 |
| 233 | 20241126 | 145100 | 1539609525 | 2835 | 2835 | 2840 | 2835 | 660 |
| 234 | 20241126 | 145000 | 1537738415 | 2835 | 2835 | 2835 | 2830 | 310 |
| 235 | 20241126 | 144900 | 1536860015 | 2840 | 2840 | 2840 | 2840 | 6 |
| 236 | 20241126 | 144800 | 1536842975 | 2835 | 2835 | 2835 | 2835 | 731 |
| 237 | 20241126 | 144700 | 1534770590 | 2840 | 2840 | 2840 | 2840 | 0 |
| 238 | 20241126 | 144600 | 1534770590 | 2840 | 2840 | 2840 | 2835 | 677 |
| 239 | 20241126 | 144500 | 1532849395 | 2840 | 2835 | 2840 | 2835 | 1793 |
| 240 | 20241126 | 144400 | 1527766215 | 2845 | 2845 | 2845 | 2845 | 0 |
| 241 | 20241126 | 144300 | 1527766215 | 2845 | 2845 | 2845 | 2845 | 50 |
| 242 | 20241126 | 144200 | 1527623965 | 2845 | 2845 | 2845 | 2845 | 0 |
| 243 | 20241126 | 144100 | 1527623965 | 2845 | 2835 | 2845 | 2835 | 993 |
| 244 | 20241126 | 144000 | 1524808630 | 2835 | 2835 | 2835 | 2835 | 0 |
| 245 | 20241126 | 143900 | 1524808630 | 2835 | 2835 | 2835 | 2835 | 0 |
| 246 | 20241126 | 143800 | 1524808630 | 2835 | 2835 | 2835 | 2835 | 3325 |
| 247 | 20241126 | 143700 | 1515382255 | 2835 | 2835 | 2835 | 2835 | 232 |
| 248 | 20241126 | 143600 | 1514724535 | 2835 | 2835 | 2835 | 2835 | 1126 |
| 249 | 20241126 | 143500 | 1511532325 | 2845 | 2840 | 2845 | 2840 | 601 |
| 250 | 20241126 | 143400 | 1509825210 | 2845 | 2845 | 2845 | 2845 | 0 |
| 251 | 20241126 | 143300 | 1509825210 | 2845 | 2845 | 2845 | 2845 | 4 |
| 252 | 20241126 | 143200 | 1509813830 | 2845 | 2845 | 2845 | 2840 | 94 |
| 253 | 20241126 | 143100 | 1509546675 | 2840 | 2840 | 2840 | 2840 | 120 |
| 254 | 20241126 | 143000 | 1509205875 | 2845 | 2845 | 2845 | 2845 | 0 |
| 255 | 20241126 | 142900 | 1509205875 | 2845 | 2845 | 2845 | 2845 | 5 |
| 256 | 20241126 | 142800 | 1509191650 | 2840 | 2840 | 2840 | 2840 | 0 |
| 257 | 20241126 | 142700 | 1509191650 | 2840 | 2840 | 2845 | 2840 | 1265 |
| 258 | 20241126 | 142600 | 1505599030 | 2845 | 2840 | 2845 | 2840 | 80 |
| 259 | 20241126 | 142500 | 1505371815 | 2835 | 2835 | 2835 | 2835 | 0 |
| 260 | 20241126 | 142400 | 1505371815 | 2835 | 2840 | 2840 | 2835 | 2108 |
| 261 | 20241126 | 142300 | 1499391520 | 2845 | 2840 | 2845 | 2840 | 38 |
| 262 | 20241126 | 142200 | 1499283490 | 2845 | 2840 | 2845 | 2840 | 686 |
| 263 | 20241126 | 142100 | 1497335165 | 2840 | 2840 | 2840 | 2840 | 0 |
| 264 | 20241126 | 142000 | 1497335165 | 2840 | 2840 | 2840 | 2840 | 9 |
| 265 | 20241126 | 141900 | 1497309605 | 2840 | 2840 | 2840 | 2840 | 0 |
| 266 | 20241126 | 141800 | 1497309605 | 2840 | 2840 | 2840 | 2840 | 0 |
| 267 | 20241126 | 141700 | 1497309605 | 2840 | 2840 | 2840 | 2840 | 3 |
| 268 | 20241126 | 141600 | 1497301085 | 2840 | 2835 | 2840 | 2835 | 505 |
| 269 | 20241126 | 141500 | 1495869385 | 2840 | 2840 | 2845 | 2840 | 2331 |
| 270 | 20241126 | 141400 | 1489249325 | 2845 | 2845 | 2845 | 2845 | 3 |
| 271 | 20241126 | 141300 | 1489240790 | 2840 | 2840 | 2840 | 2840 | 268 |
| 272 | 20241126 | 141200 | 1488479670 | 2845 | 2845 | 2845 | 2845 | 0 |
| 273 | 20241126 | 141100 | 1488479670 | 2845 | 2845 | 2845 | 2845 | 0 |
| 274 | 20241126 | 141000 | 1488479670 | 2845 | 2840 | 2845 | 2840 | 951 |
| 275 | 20241126 | 140900 | 1485778800 | 2845 | 2845 | 2845 | 2845 | 35 |
| 276 | 20241126 | 140800 | 1485679225 | 2850 | 2850 | 2850 | 2850 | 0 |
| 277 | 20241126 | 140700 | 1485679225 | 2850 | 2850 | 2850 | 2850 | 0 |
| 278 | 20241126 | 140600 | 1485679225 | 2850 | 2845 | 2850 | 2845 | 16 |
| 279 | 20241126 | 140500 | 1485633680 | 2845 | 2845 | 2845 | 2845 | 10 |
| 280 | 20241126 | 140400 | 1485605230 | 2840 | 2840 | 2850 | 2840 | 65 |
| 281 | 20241126 | 140300 | 1485420590 | 2850 | 2850 | 2850 | 2850 | 0 |
| 282 | 20241126 | 140200 | 1485420590 | 2850 | 2850 | 2850 | 2850 | 0 |
| 283 | 20241126 | 140100 | 1485420590 | 2850 | 2850 | 2850 | 2850 | 4 |
| 284 | 20241126 | 140000 | 1485409190 | 2835 | 2840 | 2840 | 2835 | 3000 |
| 285 | 20241126 | 135900 | 1476904035 | 2850 | 2850 | 2850 | 2850 | 0 |
| 286 | 20241126 | 135800 | 1476904035 | 2850 | 2850 | 2850 | 2850 | 0 |
| 287 | 20241126 | 135700 | 1476904035 | 2850 | 2850 | 2850 | 2850 | 0 |
| 288 | 20241126 | 135600 | 1476904035 | 2850 | 2850 | 2850 | 2850 | 3 |
| 289 | 20241126 | 135500 | 1476895485 | 2850 | 2850 | 2850 | 2850 | 6 |
| 290 | 20241126 | 135400 | 1476878385 | 2840 | 2840 | 2840 | 2840 | 1839 |
| 291 | 20241126 | 135300 | 1471655625 | 2850 | 2840 | 2850 | 2840 | 6 |
| 292 | 20241126 | 135200 | 1471638535 | 2850 | 2850 | 2850 | 2850 | 0 |
| 293 | 20241126 | 135100 | 1471638535 | 2850 | 2850 | 2850 | 2850 | 0 |
| 294 | 20241126 | 135000 | 1471638535 | 2850 | 2850 | 2850 | 2850 | 5 |
| 295 | 20241126 | 134900 | 1471624285 | 2845 | 2840 | 2845 | 2840 | 540 |
| 296 | 20241126 | 134800 | 1470089485 | 2845 | 2845 | 2845 | 2845 | 0 |
| 297 | 20241126 | 134700 | 1470089485 | 2845 | 2845 | 2845 | 2845 | 0 |
| 298 | 20241126 | 134600 | 1470089485 | 2845 | 2845 | 2845 | 2845 | 0 |
| 299 | 20241126 | 134500 | 1470089485 | 2845 | 2845 | 2845 | 2845 | 169 |
| 300 | 20241126 | 134400 | 1469608680 | 2850 | 2850 | 2850 | 2850 | 0 |
| 301 | 20241126 | 134300 | 1469608680 | 2850 | 2845 | 2850 | 2845 | 2000 |
| 302 | 20241126 | 134200 | 1463910610 | 2845 | 2845 | 2845 | 2845 | 5 |
| 303 | 20241126 | 134100 | 1463896385 | 2840 | 2840 | 2840 | 2840 | 0 |
| 304 | 20241126 | 134000 | 1463896385 | 2840 | 2840 | 2840 | 2840 | 280 |
| 305 | 20241126 | 133900 | 1463101185 | 2850 | 2850 | 2850 | 2850 | 0 |
| 306 | 20241126 | 133800 | 1463101185 | 2850 | 2850 | 2850 | 2850 | 0 |
| 307 | 20241126 | 133700 | 1463101185 | 2850 | 2840 | 2850 | 2840 | 506 |
| 308 | 20241126 | 133600 | 1461664105 | 2855 | 2855 | 2855 | 2855 | 5 |
| 309 | 20241126 | 133500 | 1461649830 | 2850 | 2850 | 2850 | 2850 | 2676 |
| 310 | 20241126 | 133400 | 1454023230 | 2855 | 2855 | 2855 | 2855 | 4 |
| 311 | 20241126 | 133300 | 1454011810 | 2855 | 2855 | 2855 | 2855 | 0 |
| 312 | 20241126 | 133200 | 1454011810 | 2855 | 2850 | 2855 | 2850 | 45 |
| 313 | 20241126 | 133100 | 1453883535 | 2850 | 2855 | 2855 | 2850 | 83 |
| 314 | 20241126 | 133000 | 1453646635 | 2855 | 2850 | 2855 | 2850 | 19 |
| 315 | 20241126 | 132900 | 1453592395 | 2855 | 2855 | 2855 | 2850 | 519 |
| 316 | 20241126 | 132800 | 1452111150 | 2855 | 2855 | 2855 | 2855 | 187 |
| 317 | 20241126 | 132700 | 1451577265 | 2855 | 2845 | 2855 | 2845 | 2795 |
| 318 | 20241126 | 132600 | 1443610855 | 2845 | 2840 | 2845 | 2840 | 62 |
| 319 | 20241126 | 132500 | 1443434555 | 2845 | 2845 | 2845 | 2845 | 0 |
| 320 | 20241126 | 132400 | 1443434555 | 2845 | 2845 | 2845 | 2845 | 0 |
| 321 | 20241126 | 132300 | 1443434555 | 2845 | 2845 | 2845 | 2845 | 1 |
| 322 | 20241126 | 132200 | 1443431710 | 2845 | 2845 | 2845 | 2845 | 0 |
| 323 | 20241126 | 132100 | 1443431710 | 2845 | 2840 | 2845 | 2840 | 30 |
| 324 | 20241126 | 132000 | 1443346470 | 2840 | 2840 | 2840 | 2840 | 187 |
| 325 | 20241126 | 131900 | 1442815390 | 2845 | 2840 | 2845 | 2840 | 206 |
| 326 | 20241126 | 131800 | 1442230325 | 2845 | 2845 | 2845 | 2845 | 5 |
| 327 | 20241126 | 131700 | 1442216100 | 2840 | 2840 | 2845 | 2840 | 65 |
| 328 | 20241126 | 131600 | 1442031480 | 2845 | 2845 | 2845 | 2845 | 5 |
| 329 | 20241126 | 131500 | 1442017255 | 2840 | 2840 | 2840 | 2840 | 15 |
| 330 | 20241126 | 131400 | 1441974655 | 2850 | 2840 | 2850 | 2840 | 14 |
| 331 | 20241126 | 131300 | 1441934860 | 2840 | 2840 | 2845 | 2835 | 1021 |
| 332 | 20241126 | 131200 | 1439035535 | 2845 | 2845 | 2845 | 2845 | 16 |
| 333 | 20241126 | 131100 | 1438990015 | 2850 | 2850 | 2850 | 2850 | 0 |
| 334 | 20241126 | 131000 | 1438990015 | 2850 | 2850 | 2850 | 2850 | 0 |
| 335 | 20241126 | 130900 | 1438990015 | 2850 | 2850 | 2850 | 2850 | 8 |
| 336 | 20241126 | 130800 | 1438967215 | 2850 | 2850 | 2850 | 2850 | 60 |
| 337 | 20241126 | 130700 | 1438796215 | 2850 | 2850 | 2850 | 2850 | 0 |
| 338 | 20241126 | 130600 | 1438796215 | 2850 | 2850 | 2850 | 2850 | 178 |
| 339 | 20241126 | 130500 | 1438288915 | 2850 | 2850 | 2850 | 2850 | 0 |
| 340 | 20241126 | 130400 | 1438288915 | 2850 | 2850 | 2850 | 2850 | 102 |
| 341 | 20241126 | 130300 | 1437998215 | 2845 | 2845 | 2845 | 2845 | 705 |
| 342 | 20241126 | 130200 | 1435992490 | 2845 | 2845 | 2845 | 2845 | 0 |
| 343 | 20241126 | 130100 | 1435992490 | 2845 | 2840 | 2845 | 2840 | 577 |
| 344 | 20241126 | 130000 | 1434353785 | 2840 | 2840 | 2840 | 2840 | 357 |
| 345 | 20241126 | 125900 | 1433339905 | 2840 | 2840 | 2840 | 2840 | 3 |
| 346 | 20241126 | 125800 | 1433331385 | 2840 | 2840 | 2840 | 2840 | 0 |
| 347 | 20241126 | 125700 | 1433331385 | 2840 | 2840 | 2840 | 2840 | 42 |
| 348 | 20241126 | 125600 | 1433212105 | 2835 | 2835 | 2835 | 2835 | 4231 |
| 349 | 20241126 | 125500 | 1421217220 | 2835 | 2835 | 2835 | 2835 | 200 |
| 350 | 20241126 | 125400 | 1420650220 | 2835 | 2835 | 2835 | 2835 | 0 |
| 351 | 20241126 | 125300 | 1420650220 | 2835 | 2835 | 2835 | 2835 | 100 |
| 352 | 20241126 | 125200 | 1420366720 | 2835 | 2835 | 2835 | 2835 | 0 |
| 353 | 20241126 | 125100 | 1420366720 | 2835 | 2835 | 2835 | 2835 | 4 |
| 354 | 20241126 | 125000 | 1420355380 | 2830 | 2830 | 2830 | 2830 | 0 |
| 355 | 20241126 | 124900 | 1420355380 | 2830 | 2835 | 2835 | 2830 | 25 |
| 356 | 20241126 | 124800 | 1420284580 | 2835 | 2835 | 2835 | 2835 | 6 |
| 357 | 20241126 | 124700 | 1420267570 | 2835 | 2835 | 2835 | 2835 | 5 |
| 358 | 20241126 | 124600 | 1420253395 | 2835 | 2835 | 2835 | 2835 | 0 |
| 359 | 20241126 | 124500 | 1420253395 | 2835 | 2835 | 2835 | 2835 | 0 |
| 360 | 20241126 | 124400 | 1420253395 | 2835 | 2835 | 2835 | 2835 | 0 |
| 361 | 20241126 | 124300 | 1420253395 | 2835 | 2835 | 2835 | 2835 | 0 |
| 362 | 20241126 | 124200 | 1420253395 | 2835 | 2835 | 2835 | 2835 | 0 |
| 363 | 20241126 | 124100 | 1420253395 | 2835 | 2835 | 2835 | 2835 | 0 |
| 364 | 20241126 | 124000 | 1420253395 | 2835 | 2835 | 2835 | 2835 | 0 |
| 365 | 20241126 | 123900 | 1420253395 | 2835 | 2835 | 2835 | 2835 | 46 |
| 366 | 20241126 | 123800 | 1420122985 | 2835 | 2835 | 2835 | 2835 | 66 |
| 367 | 20241126 | 123700 | 1419935875 | 2835 | 2835 | 2835 | 2835 | 183 |
| 368 | 20241126 | 123600 | 1419417070 | 2835 | 2835 | 2835 | 2835 | 0 |
| 369 | 20241126 | 123500 | 1419417070 | 2835 | 2835 | 2835 | 2835 | 0 |
| 370 | 20241126 | 123400 | 1419417070 | 2835 | 2835 | 2835 | 2835 | 0 |
| 371 | 20241126 | 123300 | 1419417070 | 2835 | 2835 | 2835 | 2835 | 0 |
| 372 | 20241126 | 123200 | 1419417070 | 2835 | 2835 | 2835 | 2835 | 50 |
| 373 | 20241126 | 123100 | 1419275320 | 2835 | 2835 | 2835 | 2835 | 0 |
| 374 | 20241126 | 123000 | 1419275320 | 2835 | 2825 | 2835 | 2825 | 1301 |
| 375 | 20241126 | 122900 | 1415599985 | 2835 | 2830 | 2835 | 2830 | 3005 |
| 376 | 20241126 | 122800 | 1407095810 | 2830 | 2830 | 2830 | 2830 | 2000 |
| 377 | 20241126 | 122700 | 1401435810 | 2835 | 2830 | 2835 | 2830 | 7 |
| 378 | 20241126 | 122600 | 1401415980 | 2835 | 2835 | 2835 | 2835 | 33 |
| 379 | 20241126 | 122500 | 1401322425 | 2830 | 2825 | 2830 | 2825 | 648 |
| 380 | 20241126 | 122400 | 1399488590 | 2830 | 2825 | 2830 | 2825 | 301 |
| 381 | 20241126 | 122300 | 1398638260 | 2830 | 2830 | 2830 | 2825 | 405 |
| 382 | 20241126 | 122200 | 1397493610 | 2830 | 2830 | 2830 | 2830 | 140 |
| 383 | 20241126 | 122100 | 1397097410 | 2830 | 2830 | 2830 | 2830 | 978 |
| 384 | 20241126 | 122000 | 1394329670 | 2830 | 2830 | 2835 | 2830 | 322 |
| 385 | 20241126 | 121900 | 1393418395 | 2830 | 2830 | 2830 | 2830 | 672 |
| 386 | 20241126 | 121800 | 1391516635 | 2830 | 2830 | 2830 | 2830 | 498 |
| 387 | 20241126 | 121700 | 1390107295 | 2830 | 2830 | 2830 | 2830 | 2359 |
| 388 | 20241126 | 121600 | 1383431325 | 2835 | 2830 | 2835 | 2830 | 148 |
| 389 | 20241126 | 121500 | 1383012480 | 2830 | 2830 | 2830 | 2830 | 101 |
| 390 | 20241126 | 121400 | 1382726650 | 2830 | 2835 | 2835 | 2830 | 1206 |
| 391 | 20241126 | 121300 | 1379313195 | 2835 | 2845 | 2845 | 2835 | 29 |
| 392 | 20241126 | 121200 | 1379230830 | 2845 | 2840 | 2845 | 2840 | 22 |
| 393 | 20241126 | 121100 | 1379168340 | 2845 | 2840 | 2845 | 2830 | 359 |
| 394 | 20241126 | 121000 | 1378149835 | 2840 | 2840 | 2840 | 2840 | 0 |
| 395 | 20241126 | 120900 | 1378149835 | 2840 | 2840 | 2840 | 2840 | 515 |
| 396 | 20241126 | 120800 | 1376687235 | 2840 | 2840 | 2840 | 2840 | 15 |
| 397 | 20241126 | 120700 | 1376644635 | 2840 | 2840 | 2840 | 2840 | 1 |
| 398 | 20241126 | 120600 | 1376641795 | 2840 | 2840 | 2840 | 2840 | 20 |
| 399 | 20241126 | 120500 | 1376584995 | 2840 | 2835 | 2840 | 2835 | 1228 |
| 400 | 20241126 | 120400 | 1373102615 | 2840 | 2840 | 2840 | 2840 | 33 |
| 401 | 20241126 | 120300 | 1373008895 | 2845 | 2845 | 2845 | 2845 | 0 |
| 402 | 20241126 | 120200 | 1373008895 | 2845 | 2845 | 2845 | 2845 | 2 |
| 403 | 20241126 | 120100 | 1373003205 | 2840 | 2845 | 2845 | 2840 | 396 |
| 404 | 20241126 | 120000 | 1371878550 | 2845 | 2845 | 2845 | 2845 | 2 |
| 405 | 20241126 | 115900 | 1371872860 | 2845 | 2840 | 2845 | 2840 | 271 |
| 406 | 20241126 | 115800 | 1371103190 | 2845 | 2845 | 2845 | 2845 | 0 |
| 407 | 20241126 | 115700 | 1371103190 | 2845 | 2845 | 2845 | 2845 | 0 |
| 408 | 20241126 | 115600 | 1371103190 | 2845 | 2840 | 2845 | 2840 | 55 |
| 409 | 20241126 | 115500 | 1370946965 | 2845 | 2845 | 2845 | 2845 | 0 |
| 410 | 20241126 | 115400 | 1370946965 | 2845 | 2845 | 2845 | 2845 | 0 |
| 411 | 20241126 | 115300 | 1370946965 | 2845 | 2830 | 2845 | 2830 | 81 |
| 412 | 20241126 | 115200 | 1370717645 | 2845 | 2845 | 2845 | 2845 | 0 |
| 413 | 20241126 | 115100 | 1370717645 | 2845 | 2845 | 2845 | 2845 | 0 |
| 414 | 20241126 | 115000 | 1370717645 | 2845 | 2845 | 2845 | 2845 | 0 |
| 415 | 20241126 | 114900 | 1370717645 | 2845 | 2845 | 2845 | 2845 | 0 |
| 416 | 20241126 | 114800 | 1370717645 | 2845 | 2840 | 2845 | 2830 | 10113 |
| 417 | 20241126 | 114700 | 1342078015 | 2855 | 2855 | 2855 | 2855 | 1100 |
| 418 | 20241126 | 114600 | 1338937515 | 2860 | 2860 | 2860 | 2860 | 0 |
| 419 | 20241126 | 114500 | 1338937515 | 2860 | 2860 | 2860 | 2860 | 1523 |
| 420 | 20241126 | 114400 | 1334581735 | 2855 | 2845 | 2855 | 2845 | 7919 |
| 421 | 20241126 | 114300 | 1312007850 | 2850 | 2840 | 2850 | 2840 | 1301 |
| 422 | 20241126 | 114200 | 1308310200 | 2835 | 2835 | 2835 | 2835 | 1 |
| 423 | 20241126 | 114100 | 1308307365 | 2840 | 2840 | 2840 | 2840 | 0 |
| 424 | 20241126 | 114000 | 1308307365 | 2840 | 2840 | 2840 | 2840 | 0 |
| 425 | 20241126 | 113900 | 1308307365 | 2840 | 2840 | 2840 | 2840 | 0 |
| 426 | 20241126 | 113800 | 1308307365 | 2840 | 2840 | 2840 | 2840 | 50 |
| 427 | 20241126 | 113700 | 1308165365 | 2840 | 2840 | 2840 | 2840 | 600 |
| 428 | 20241126 | 113600 | 1306461365 | 2840 | 2840 | 2840 | 2840 | 30 |
| 429 | 20241126 | 113500 | 1306376165 | 2840 | 2840 | 2840 | 2840 | 300 |
| 430 | 20241126 | 113400 | 1305524165 | 2840 | 2840 | 2840 | 2840 | 0 |
| 431 | 20241126 | 113300 | 1305524165 | 2840 | 2840 | 2840 | 2840 | 0 |
| 432 | 20241126 | 113200 | 1305524165 | 2840 | 2840 | 2840 | 2840 | 3430 |
| 433 | 20241126 | 113100 | 1295782965 | 2840 | 2845 | 2845 | 2840 | 1205 |
| 434 | 20241126 | 113000 | 1292354855 | 2840 | 2840 | 2840 | 2840 | 79 |
| 435 | 20241126 | 112900 | 1292130495 | 2845 | 2845 | 2845 | 2845 | 0 |
| 436 | 20241126 | 112800 | 1292130495 | 2845 | 2845 | 2845 | 2845 | 39 |
| 437 | 20241126 | 112700 | 1292019540 | 2845 | 2845 | 2845 | 2845 | 2 |
| 438 | 20241126 | 112600 | 1292013850 | 2850 | 2850 | 2850 | 2850 | 0 |
| 439 | 20241126 | 112500 | 1292013850 | 2850 | 2850 | 2850 | 2850 | 0 |
| 440 | 20241126 | 112400 | 1292013850 | 2850 | 2850 | 2850 | 2850 | 4 |
| 441 | 20241126 | 112300 | 1292002450 | 2840 | 2850 | 2850 | 2840 | 214 |
| 442 | 20241126 | 112200 | 1291394550 | 2850 | 2850 | 2850 | 2850 | 1 |
| 443 | 20241126 | 112100 | 1291391700 | 2840 | 2850 | 2850 | 2840 | 446 |
| 444 | 20241126 | 112000 | 1290125050 | 2850 | 2850 | 2850 | 2850 | 619 |
| 445 | 20241126 | 111900 | 1288360900 | 2850 | 2850 | 2850 | 2850 | 805 |
| 446 | 20241126 | 111800 | 1286066650 | 2850 | 2850 | 2850 | 2850 | 0 |
| 447 | 20241126 | 111700 | 1286066650 | 2850 | 2850 | 2850 | 2840 | 73 |
| 448 | 20241126 | 111600 | 1285858930 | 2850 | 2850 | 2850 | 2850 | 0 |
| 449 | 20241126 | 111500 | 1285858930 | 2850 | 2850 | 2850 | 2850 | 7 |
| 450 | 20241126 | 111400 | 1285838980 | 2845 | 2845 | 2845 | 2845 | 5176 |
| 451 | 20241126 | 111300 | 1271113260 | 2845 | 2845 | 2845 | 2845 | 0 |
| 452 | 20241126 | 111200 | 1271113260 | 2845 | 2835 | 2845 | 2835 | 9751 |
| 453 | 20241126 | 111100 | 1243427195 | 2835 | 2835 | 2835 | 2835 | 2 |
| 454 | 20241126 | 111000 | 1243421525 | 2840 | 2840 | 2840 | 2840 | 0 |
| 455 | 20241126 | 110900 | 1243421525 | 2840 | 2840 | 2840 | 2840 | 1 |
| 456 | 20241126 | 110800 | 1243418685 | 2835 | 2840 | 2840 | 2835 | 699 |
| 457 | 20241126 | 110700 | 1241436905 | 2840 | 2840 | 2840 | 2840 | 352 |
| 458 | 20241126 | 110600 | 1240437225 | 2840 | 2840 | 2840 | 2835 | 159 |
| 459 | 20241126 | 110500 | 1239986005 | 2840 | 2840 | 2840 | 2840 | 0 |
| 460 | 20241126 | 110400 | 1239986005 | 2840 | 2835 | 2840 | 2835 | 205 |
| 461 | 20241126 | 110300 | 1239404805 | 2840 | 2840 | 2840 | 2840 | 0 |
| 462 | 20241126 | 110200 | 1239404805 | 2840 | 2840 | 2840 | 2840 | 0 |
| 463 | 20241126 | 110100 | 1239404805 | 2840 | 2845 | 2845 | 2840 | 2531 |
| 464 | 20241126 | 110000 | 1232215840 | 2845 | 2840 | 2845 | 2840 | 593 |
| 465 | 20241126 | 105900 | 1230531710 | 2840 | 2840 | 2840 | 2840 | 13 |
| 466 | 20241126 | 105800 | 1230494790 | 2835 | 2835 | 2835 | 2835 | 22 |
| 467 | 20241126 | 105700 | 1230432420 | 2840 | 2840 | 2840 | 2840 | 0 |
| 468 | 20241126 | 105600 | 1230432420 | 2840 | 2840 | 2840 | 2840 | 0 |
| 469 | 20241126 | 105500 | 1230432420 | 2840 | 2845 | 2845 | 2840 | 43 |
| 470 | 20241126 | 105400 | 1230310190 | 2845 | 2845 | 2845 | 2845 | 180 |
| 471 | 20241126 | 105300 | 1229798090 | 2845 | 2840 | 2845 | 2840 | 1006 |
| 472 | 20241126 | 105200 | 1226941020 | 2840 | 2840 | 2840 | 2840 | 100 |
| 473 | 20241126 | 105100 | 1226657020 | 2840 | 2840 | 2840 | 2840 | 75 |
| 474 | 20241126 | 105000 | 1226444020 | 2840 | 2840 | 2840 | 2840 | 0 |
| 475 | 20241126 | 104900 | 1226444020 | 2840 | 2830 | 2840 | 2830 | 14 |
| 476 | 20241126 | 104800 | 1226404360 | 2845 | 2840 | 2845 | 2840 | 211 |
| 477 | 20241126 | 104700 | 1225804115 | 2830 | 2835 | 2835 | 2830 | 1000 |
| 478 | 20241126 | 104600 | 1222973730 | 2845 | 2845 | 2845 | 2845 | 702 |
| 479 | 20241126 | 104500 | 1220976540 | 2845 | 2845 | 2845 | 2845 | 1 |
| 480 | 20241126 | 104400 | 1220973695 | 2835 | 2835 | 2835 | 2835 | 1059 |
| 481 | 20241126 | 104300 | 1217971430 | 2840 | 2840 | 2840 | 2840 | 11 |
| 482 | 20241126 | 104200 | 1217940190 | 2835 | 2835 | 2835 | 2835 | 0 |
| 483 | 20241126 | 104100 | 1217940190 | 2835 | 2835 | 2845 | 2835 | 2077 |
| 484 | 20241126 | 104000 | 1212051835 | 2835 | 2835 | 2835 | 2835 | 200 |
| 485 | 20241126 | 103900 | 1211484835 | 2835 | 2835 | 2835 | 2830 | 6087 |
| 486 | 20241126 | 103800 | 1194228855 | 2845 | 2840 | 2845 | 2840 | 11 |
| 487 | 20241126 | 103700 | 1194197575 | 2845 | 2840 | 2845 | 2840 | 101 |
| 488 | 20241126 | 103600 | 1193910730 | 2845 | 2840 | 2845 | 2840 | 4 |
| 489 | 20241126 | 103500 | 1193899360 | 2840 | 2840 | 2845 | 2840 | 805 |
| 490 | 20241126 | 103400 | 1191613135 | 2835 | 2840 | 2840 | 2835 | 144 |
| 491 | 20241126 | 103300 | 1191204890 | 2840 | 2840 | 2840 | 2840 | 6 |
| 492 | 20241126 | 103200 | 1191187850 | 2840 | 2845 | 2845 | 2840 | 57 |
| 493 | 20241126 | 103100 | 1191025935 | 2840 | 2840 | 2840 | 2840 | 50 |
| 494 | 20241126 | 103000 | 1190883935 | 2840 | 2835 | 2840 | 2835 | 13 |
| 495 | 20241126 | 102900 | 1190847070 | 2835 | 2845 | 2845 | 2835 | 2 |
| 496 | 20241126 | 102800 | 1190841390 | 2845 | 2835 | 2845 | 2830 | 238 |
| 497 | 20241126 | 102700 | 1190164705 | 2840 | 2845 | 2845 | 2840 | 5 |
| 498 | 20241126 | 102600 | 1190150500 | 2845 | 2830 | 2845 | 2830 | 40 |
| 499 | 20241126 | 102500 | 1190037285 | 2830 | 2835 | 2835 | 2830 | 2000 |
| 500 | 20241126 | 102400 | 1184374685 | 2845 | 2840 | 2845 | 2840 | 7 |
| 501 | 20241126 | 102300 | 1184354800 | 2845 | 2840 | 2845 | 2840 | 213 |
| 502 | 20241126 | 102200 | 1183749870 | 2840 | 2840 | 2840 | 2840 | 1 |
| 503 | 20241126 | 102100 | 1183747030 | 2840 | 2840 | 2840 | 2840 | 97 |
| 504 | 20241126 | 102000 | 1183471550 | 2845 | 2845 | 2845 | 2840 | 32 |
| 505 | 20241126 | 101900 | 1183380585 | 2850 | 2850 | 2850 | 2850 | 0 |
| 506 | 20241126 | 101800 | 1183380585 | 2850 | 2845 | 2850 | 2845 | 149 |
| 507 | 20241126 | 101700 | 1182955940 | 2835 | 2845 | 2845 | 2835 | 593 |
| 508 | 20241126 | 101600 | 1181274285 | 2845 | 2845 | 2845 | 2845 | 6 |
| 509 | 20241126 | 101500 | 1181257215 | 2840 | 2845 | 2850 | 2830 | 1081 |
| 510 | 20241126 | 101400 | 1178187765 | 2840 | 2835 | 2840 | 2835 | 5775 |
| 511 | 20241126 | 101300 | 1161809980 | 2840 | 2840 | 2840 | 2840 | 6 |
| 512 | 20241126 | 101200 | 1161792940 | 2850 | 2840 | 2850 | 2840 | 101 |
| 513 | 20241126 | 101100 | 1161506090 | 2850 | 2850 | 2850 | 2845 | 3 |
| 514 | 20241126 | 101000 | 1161497545 | 2850 | 2835 | 2850 | 2835 | 528 |
| 515 | 20241126 | 100900 | 1159998790 | 2840 | 2840 | 2840 | 2840 | 881 |
| 516 | 20241126 | 100800 | 1157496750 | 2850 | 2840 | 2850 | 2840 | 102 |
| 517 | 20241126 | 100700 | 1157207050 | 2840 | 2840 | 2845 | 2840 | 218 |
| 518 | 20241126 | 100600 | 1156587915 | 2845 | 2850 | 2855 | 2840 | 358 |
| 519 | 20241126 | 100500 | 1155569125 | 2855 | 2855 | 2855 | 2855 | 501 |
| 520 | 20241126 | 100400 | 1154138770 | 2855 | 2855 | 2855 | 2840 | 406 |
| 521 | 20241126 | 100300 | 1152985640 | 2855 | 2840 | 2855 | 2840 | 555 |
| 522 | 20241126 | 100200 | 1151407800 | 2840 | 2840 | 2840 | 2835 | 204 |
| 523 | 20241126 | 100100 | 1150829425 | 2835 | 2840 | 2845 | 2835 | 1054 |
| 524 | 20241126 | 100000 | 1147841285 | 2840 | 2845 | 2845 | 2835 | 1596 |
| 525 | 20241126 | 095900 | 1143310060 | 2845 | 2845 | 2855 | 2845 | 580 |
| 526 | 20241126 | 095800 | 1141659875 | 2855 | 2840 | 2855 | 2835 | 820 |
| 527 | 20241126 | 095700 | 1139324415 | 2840 | 2840 | 2840 | 2840 | 194 |
| 528 | 20241126 | 095600 | 1138773455 | 2840 | 2850 | 2850 | 2840 | 304 |
| 529 | 20241126 | 095500 | 1137910065 | 2840 | 2845 | 2850 | 2840 | 2536 |
| 530 | 20241126 | 095400 | 1130707770 | 2850 | 2850 | 2850 | 2845 | 2283 |
| 531 | 20241126 | 095300 | 1124212470 | 2860 | 2865 | 2875 | 2850 | 5109 |
| 532 | 20241126 | 095200 | 1109640670 | 2870 | 2875 | 2875 | 2860 | 113 |
| 533 | 20241126 | 095100 | 1109316730 | 2860 | 2865 | 2880 | 2855 | 419 |
| 534 | 20241126 | 095000 | 1108115655 | 2875 | 2855 | 2875 | 2855 | 991 |
| 535 | 20241126 | 094900 | 1105284220 | 2855 | 2855 | 2855 | 2845 | 213 |
| 536 | 20241126 | 094800 | 1104677730 | 2855 | 2855 | 2855 | 2850 | 5015 |
| 537 | 20241126 | 094700 | 1090384910 | 2855 | 2845 | 2855 | 2845 | 1182 |
| 538 | 20241126 | 094600 | 1087021960 | 2845 | 2840 | 2845 | 2840 | 35 |
| 539 | 20241126 | 094500 | 1086922420 | 2845 | 2845 | 2845 | 2845 | 7 |
| 540 | 20241126 | 094400 | 1086902505 | 2845 | 2840 | 2845 | 2840 | 3022 |
| 541 | 20241126 | 094300 | 1078320010 | 2840 | 2840 | 2840 | 2840 | 17 |
| 542 | 20241126 | 094200 | 1078271730 | 2840 | 2840 | 2840 | 2840 | 134 |
| 543 | 20241126 | 094100 | 1077891170 | 2840 | 2835 | 2840 | 2835 | 177 |
| 544 | 20241126 | 094000 | 1077389365 | 2835 | 2835 | 2835 | 2835 | 40 |
| 545 | 20241126 | 093900 | 1077275965 | 2835 | 2840 | 2845 | 2830 | 4857 |
| 546 | 20241126 | 093800 | 1063519275 | 2845 | 2845 | 2845 | 2840 | 531 |
| 547 | 20241126 | 093700 | 1062011215 | 2845 | 2845 | 2845 | 2840 | 382 |
| 548 | 20241126 | 093600 | 1060924495 | 2845 | 2845 | 2845 | 2840 | 2064 |
| 549 | 20241126 | 093500 | 1055059515 | 2840 | 2845 | 2845 | 2840 | 2467 |
| 550 | 20241126 | 093400 | 1048052665 | 2855 | 2850 | 2855 | 2845 | 3013 |
| 551 | 20241126 | 093300 | 1039480630 | 2850 | 2850 | 2855 | 2840 | 2933 |
| 552 | 20241126 | 093200 | 1031135150 | 2855 | 2855 | 2855 | 2850 | 1220 |
| 553 | 20241126 | 093100 | 1027657940 | 2855 | 2855 | 2855 | 2855 | 120 |
| 554 | 20241126 | 093000 | 1027315340 | 2855 | 2855 | 2865 | 2845 | 5337 |
| 555 | 20241126 | 092900 | 1012046460 | 2855 | 2880 | 2885 | 2855 | 5084 |
| 556 | 20241126 | 092800 | 997511020 | 2875 | 2875 | 2875 | 2865 | 4715 |
| 557 | 20241126 | 092700 | 983989750 | 2875 | 2885 | 2885 | 2865 | 7524 |
| 558 | 20241126 | 092600 | 962367680 | 2895 | 2890 | 2895 | 2880 | 10691 |
| 559 | 20241126 | 092500 | 931475640 | 2890 | 2890 | 2900 | 2880 | 11367 |
| 560 | 20241126 | 092400 | 898619585 | 2880 | 2895 | 2900 | 2875 | 14119 |
| 561 | 20241126 | 092300 | 857826985 | 2895 | 2875 | 2895 | 2870 | 23637 |
| 562 | 20241126 | 092200 | 789694880 | 2875 | 2875 | 2875 | 2860 | 4191 |
| 563 | 20241126 | 092100 | 777693940 | 2875 | 2875 | 2890 | 2855 | 25197 |
| 564 | 20241126 | 092000 | 705142400 | 2880 | 2835 | 2880 | 2835 | 17713 |
| 565 | 20241126 | 091900 | 654474295 | 2835 | 2825 | 2835 | 2825 | 2000 |
| 566 | 20241126 | 091800 | 648818385 | 2825 | 2830 | 2830 | 2825 | 1054 |
| 567 | 20241126 | 091700 | 645835815 | 2825 | 2825 | 2830 | 2825 | 543 |
| 568 | 20241126 | 091600 | 644301790 | 2825 | 2825 | 2825 | 2825 | 2043 |
| 569 | 20241126 | 091500 | 638530315 | 2825 | 2820 | 2825 | 2810 | 1060 |
| 570 | 20241126 | 091400 | 635547690 | 2825 | 2805 | 2830 | 2805 | 6478 |
| 571 | 20241126 | 091300 | 617335315 | 2830 | 2825 | 2835 | 2805 | 15303 |
| 572 | 20241126 | 091200 | 574281640 | 2835 | 2830 | 2840 | 2825 | 8010 |
| 573 | 20241126 | 091100 | 551612825 | 2840 | 2840 | 2845 | 2835 | 4747 |
| 574 | 20241126 | 091000 | 538137160 | 2840 | 2835 | 2840 | 2830 | 1665 |
| 575 | 20241126 | 090900 | 533420210 | 2835 | 2835 | 2840 | 2835 | 4021 |
| 576 | 20241126 | 090800 | 522018940 | 2840 | 2845 | 2845 | 2835 | 5237 |
| 577 | 20241126 | 090700 | 507148095 | 2840 | 2835 | 2840 | 2825 | 6220 |
| 578 | 20241126 | 090600 | 489500125 | 2835 | 2830 | 2840 | 2820 | 8538 |
| 579 | 20241126 | 090500 | 465368335 | 2840 | 2815 | 2855 | 2800 | 23957 |
| 580 | 20241126 | 090400 | 397894220 | 2815 | 2795 | 2815 | 2795 | 7132 |
| 581 | 20241126 | 090300 | 377888445 | 2790 | 2815 | 2825 | 2775 | 32981 |
| 582 | 20241126 | 090200 | 285916730 | 2825 | 2810 | 2830 | 2800 | 12243 |
| 583 | 20241126 | 090100 | 251503730 | 2805 | 2795 | 2815 | 2795 | 14755 |
| 584 | 20241126 | 090000 | 210181620 | 2800 | 2800 | 2800 | 2780 | 50490 |