31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241126 | 193400 | 3941026460 | 2500 | 2500 | 2500 | 2500 | 18199 |
| 3 | 20241126 | 193300 | 3941026460 | 2500 | 2500 | 2500 | 2500 | 0 |
| 4 | 20241126 | 193200 | 3941026460 | 2500 | 2500 | 2500 | 2500 | 0 |
| 5 | 20241126 | 193100 | 3941026460 | 2500 | 2500 | 2500 | 2500 | 0 |
| 6 | 20241126 | 193000 | 3941026460 | 2500 | 2500 | 2500 | 2500 | 0 |
| 7 | 20241126 | 192900 | 3941026460 | 2500 | 2500 | 2500 | 2500 | 0 |
| 8 | 20241126 | 192800 | 3941026460 | 2500 | 2500 | 2500 | 2500 | 0 |
| 9 | 20241126 | 192700 | 3941026460 | 2500 | 2500 | 2500 | 2500 | 0 |
| 10 | 20241126 | 192600 | 3941026460 | 2500 | 2500 | 2500 | 2500 | 0 |
| 11 | 20241126 | 192500 | 3941026460 | 2500 | 2500 | 2500 | 2500 | 0 |
| 12 | 20241126 | 192400 | 3941026460 | 2500 | 2500 | 2500 | 2500 | 0 |
| 13 | 20241126 | 192300 | 3941026460 | 2500 | 2500 | 2500 | 2500 | 0 |
| 14 | 20241126 | 192200 | 3941026460 | 2500 | 2500 | 2500 | 2500 | 0 |
| 15 | 20241126 | 192100 | 3941026460 | 2500 | 2500 | 2500 | 2500 | 0 |
| 16 | 20241126 | 192000 | 3941026460 | 2500 | 2500 | 2500 | 2500 | 0 |
| 17 | 20241126 | 191900 | 3941026460 | 2500 | 2500 | 2500 | 2500 | 0 |
| 18 | 20241126 | 191800 | 3941026460 | 2500 | 2500 | 2500 | 2500 | 0 |
| 19 | 20241126 | 191700 | 3941026460 | 2500 | 2500 | 2500 | 2500 | 0 |
| 20 | 20241126 | 191600 | 3941026460 | 2500 | 2500 | 2500 | 2500 | 0 |
| 21 | 20241126 | 191500 | 3941026460 | 2500 | 2500 | 2500 | 2500 | 0 |
| 22 | 20241126 | 191400 | 3941026460 | 2500 | 2500 | 2500 | 2500 | 0 |
| 23 | 20241126 | 191300 | 3941026460 | 2500 | 2500 | 2500 | 2500 | 0 |
| 24 | 20241126 | 191200 | 3941026460 | 2500 | 2500 | 2500 | 2500 | 0 |
| 25 | 20241126 | 191100 | 3941026460 | 2500 | 2500 | 2500 | 2500 | 0 |
| 26 | 20241126 | 191000 | 3941026460 | 2500 | 2500 | 2500 | 2500 | 0 |
| 27 | 20241126 | 190900 | 3941026460 | 2500 | 2500 | 2500 | 2500 | 0 |
| 28 | 20241126 | 190800 | 3941026460 | 2500 | 2500 | 2500 | 2500 | 0 |
| 29 | 20241126 | 190700 | 3941026460 | 2500 | 2500 | 2500 | 2500 | 0 |
| 30 | 20241126 | 190600 | 3941026460 | 2500 | 2500 | 2500 | 2500 | 0 |
| 31 | 20241126 | 190500 | 3941026460 | 2500 | 2500 | 2500 | 2500 | 0 |
| 32 | 20241126 | 190400 | 3941026460 | 2500 | 2500 | 2500 | 2500 | 18199 |
| 33 | 20241126 | 190300 | 3941026460 | 2500 | 2500 | 2500 | 2500 | 0 |
| 34 | 20241126 | 190200 | 3941026460 | 2500 | 2500 | 2500 | 2500 | 0 |
| 35 | 20241126 | 190100 | 3941026460 | 2500 | 2500 | 2500 | 2500 | 0 |
| 36 | 20241126 | 190000 | 3941026460 | 2500 | 2500 | 2500 | 2500 | 0 |
| 37 | 20241126 | 185900 | 3941026460 | 2500 | 2500 | 2500 | 2500 | 0 |
| 38 | 20241126 | 185800 | 3941026460 | 2500 | 2500 | 2500 | 2500 | 0 |
| 39 | 20241126 | 185700 | 3941026460 | 2500 | 2500 | 2500 | 2500 | 0 |
| 40 | 20241126 | 185600 | 3941026460 | 2500 | 2500 | 2500 | 2500 | 0 |
| 41 | 20241126 | 185500 | 3941026460 | 2500 | 2500 | 2500 | 2500 | 0 |
| 42 | 20241126 | 185400 | 3941026460 | 2500 | 2500 | 2500 | 2500 | 0 |
| 43 | 20241126 | 185300 | 3941026460 | 2500 | 2500 | 2500 | 2500 | 0 |
| 44 | 20241126 | 185200 | 3941026460 | 2500 | 2500 | 2500 | 2500 | 0 |
| 45 | 20241126 | 185100 | 3941026460 | 2500 | 2500 | 2500 | 2500 | 0 |
| 46 | 20241126 | 185000 | 3941026460 | 2500 | 2500 | 2500 | 2500 | 0 |
| 47 | 20241126 | 184900 | 3941026460 | 2500 | 2500 | 2500 | 2500 | 0 |
| 48 | 20241126 | 184800 | 3941026460 | 2500 | 2500 | 2500 | 2500 | 0 |
| 49 | 20241126 | 184700 | 3941026460 | 2500 | 2500 | 2500 | 2500 | 0 |
| 50 | 20241126 | 184600 | 3941026460 | 2500 | 2500 | 2500 | 2500 | 0 |
| 51 | 20241126 | 184500 | 3941026460 | 2500 | 2500 | 2500 | 2500 | 0 |
| 52 | 20241126 | 184400 | 3941026460 | 2500 | 2500 | 2500 | 2500 | 0 |
| 53 | 20241126 | 184300 | 3941026460 | 2500 | 2500 | 2500 | 2500 | 0 |
| 54 | 20241126 | 184200 | 3941026460 | 2500 | 2500 | 2500 | 2500 | 0 |
| 55 | 20241126 | 184100 | 3941026460 | 2500 | 2500 | 2500 | 2500 | 0 |
| 56 | 20241126 | 184000 | 3941026460 | 2500 | 2500 | 2500 | 2500 | 0 |
| 57 | 20241126 | 183900 | 3941026460 | 2500 | 2500 | 2500 | 2500 | 0 |
| 58 | 20241126 | 183800 | 3941026460 | 2500 | 2500 | 2500 | 2500 | 0 |
| 59 | 20241126 | 183700 | 3941026460 | 2500 | 2500 | 2500 | 2500 | 0 |
| 60 | 20241126 | 183600 | 3941026460 | 2500 | 2500 | 2500 | 2500 | 0 |
| 61 | 20241126 | 183500 | 3941026460 | 2500 | 2500 | 2500 | 2500 | 0 |
| 62 | 20241126 | 183400 | 3941026460 | 2500 | 2500 | 2500 | 2500 | 18199 |
| 63 | 20241126 | 183300 | 3941026460 | 2500 | 2500 | 2500 | 2500 | 0 |
| 64 | 20241126 | 183200 | 3941026460 | 2500 | 2500 | 2500 | 2500 | 0 |
| 65 | 20241126 | 183100 | 3941026460 | 2500 | 2500 | 2500 | 2500 | 0 |
| 66 | 20241126 | 183000 | 3941026460 | 2500 | 2500 | 2500 | 2500 | 0 |
| 67 | 20241126 | 182900 | 3941026460 | 2500 | 2500 | 2500 | 2500 | 0 |
| 68 | 20241126 | 182800 | 3941026460 | 2500 | 2500 | 2500 | 2500 | 0 |
| 69 | 20241126 | 182700 | 3941026460 | 2500 | 2500 | 2500 | 2500 | 0 |
| 70 | 20241126 | 182600 | 3941026460 | 2500 | 2500 | 2500 | 2500 | 0 |
| 71 | 20241126 | 182500 | 3941026460 | 2500 | 2500 | 2500 | 2500 | 0 |
| 72 | 20241126 | 182400 | 3941026460 | 2500 | 2500 | 2500 | 2500 | 0 |
| 73 | 20241126 | 182300 | 3941026460 | 2500 | 2500 | 2500 | 2500 | 0 |
| 74 | 20241126 | 182200 | 3941026460 | 2500 | 2500 | 2500 | 2500 | 0 |
| 75 | 20241126 | 182100 | 3941026460 | 2500 | 2500 | 2500 | 2500 | 0 |
| 76 | 20241126 | 182000 | 3941026460 | 2500 | 2500 | 2500 | 2500 | 0 |
| 77 | 20241126 | 181900 | 3941026460 | 2500 | 2500 | 2500 | 2500 | 0 |
| 78 | 20241126 | 181800 | 3941026460 | 2500 | 2500 | 2500 | 2500 | 0 |
| 79 | 20241126 | 181700 | 3941026460 | 2500 | 2500 | 2500 | 2500 | 0 |
| 80 | 20241126 | 181600 | 3941026460 | 2500 | 2500 | 2500 | 2500 | 0 |
| 81 | 20241126 | 181500 | 3941026460 | 2500 | 2500 | 2500 | 2500 | 0 |
| 82 | 20241126 | 181400 | 3941026460 | 2500 | 2500 | 2500 | 2500 | 0 |
| 83 | 20241126 | 181300 | 3941026460 | 2500 | 2500 | 2500 | 2500 | 0 |
| 84 | 20241126 | 181200 | 3941026460 | 2500 | 2500 | 2500 | 2500 | 0 |
| 85 | 20241126 | 181100 | 3941026460 | 2500 | 2500 | 2500 | 2500 | 0 |
| 86 | 20241126 | 181000 | 3941026460 | 2500 | 2500 | 2500 | 2500 | 0 |
| 87 | 20241126 | 180900 | 3941026460 | 2500 | 2500 | 2500 | 2500 | 0 |
| 88 | 20241126 | 180800 | 3941026460 | 2500 | 2500 | 2500 | 2500 | 0 |
| 89 | 20241126 | 180700 | 3941026460 | 2500 | 2500 | 2500 | 2500 | 0 |
| 90 | 20241126 | 180600 | 3941026460 | 2500 | 2500 | 2500 | 2500 | 0 |
| 91 | 20241126 | 180500 | 3941026460 | 2500 | 2500 | 2500 | 2500 | 0 |
| 92 | 20241126 | 180400 | 3941026460 | 2500 | 2500 | 2500 | 2500 | 18199 |
| 93 | 20241126 | 180300 | 3941026460 | 2500 | 2500 | 2500 | 2500 | 0 |
| 94 | 20241126 | 180200 | 3941026460 | 2500 | 2500 | 2500 | 2500 | 0 |
| 95 | 20241126 | 180100 | 3941026460 | 2500 | 2500 | 2500 | 2500 | 0 |
| 96 | 20241126 | 180000 | 3941026460 | 2500 | 2500 | 2500 | 2500 | 0 |
| 97 | 20241126 | 175900 | 3941026460 | 2500 | 2500 | 2500 | 2500 | 0 |
| 98 | 20241126 | 175800 | 3941026460 | 2500 | 2500 | 2500 | 2500 | 0 |
| 99 | 20241126 | 175700 | 3941026460 | 2500 | 2500 | 2500 | 2500 | 0 |
| 100 | 20241126 | 175600 | 3941026460 | 2500 | 2500 | 2500 | 2500 | 0 |
| 101 | 20241126 | 175500 | 3941026460 | 2500 | 2500 | 2500 | 2500 | 0 |
| 102 | 20241126 | 175400 | 3941026460 | 2500 | 2500 | 2500 | 2500 | 0 |
| 103 | 20241126 | 175300 | 3941026460 | 2500 | 2500 | 2500 | 2500 | 0 |
| 104 | 20241126 | 175200 | 3941026460 | 2500 | 2500 | 2500 | 2500 | 0 |
| 105 | 20241126 | 175100 | 3941026460 | 2500 | 2500 | 2500 | 2500 | 0 |
| 106 | 20241126 | 175000 | 3941026460 | 2500 | 2500 | 2500 | 2500 | 0 |
| 107 | 20241126 | 174900 | 3941026460 | 2500 | 2500 | 2500 | 2500 | 0 |
| 108 | 20241126 | 174800 | 3941026460 | 2500 | 2500 | 2500 | 2500 | 0 |
| 109 | 20241126 | 174700 | 3941026460 | 2500 | 2500 | 2500 | 2500 | 0 |
| 110 | 20241126 | 174600 | 3941026460 | 2500 | 2500 | 2500 | 2500 | 0 |
| 111 | 20241126 | 174500 | 3941026460 | 2500 | 2500 | 2500 | 2500 | 0 |
| 112 | 20241126 | 174400 | 3941026460 | 2500 | 2500 | 2500 | 2500 | 0 |
| 113 | 20241126 | 174300 | 3941026460 | 2500 | 2500 | 2500 | 2500 | 0 |
| 114 | 20241126 | 174200 | 3941026460 | 2500 | 2500 | 2500 | 2500 | 0 |
| 115 | 20241126 | 174100 | 3941026460 | 2500 | 2500 | 2500 | 2500 | 0 |
| 116 | 20241126 | 174000 | 3941026460 | 2500 | 2500 | 2500 | 2500 | 0 |
| 117 | 20241126 | 173900 | 3941026460 | 2500 | 2500 | 2500 | 2500 | 0 |
| 118 | 20241126 | 173800 | 3941026460 | 2500 | 2500 | 2500 | 2500 | 0 |
| 119 | 20241126 | 173700 | 3941026460 | 2500 | 2500 | 2500 | 2500 | 0 |
| 120 | 20241126 | 173600 | 3941026460 | 2500 | 2500 | 2500 | 2500 | 0 |
| 121 | 20241126 | 173500 | 3941026460 | 2500 | 2500 | 2500 | 2500 | 0 |
| 122 | 20241126 | 173400 | 3941026460 | 2500 | 2500 | 2500 | 2500 | 18199 |
| 123 | 20241126 | 173300 | 3941026460 | 2500 | 2500 | 2500 | 2500 | 0 |
| 124 | 20241126 | 173200 | 3941026460 | 2500 | 2500 | 2500 | 2500 | 0 |
| 125 | 20241126 | 173100 | 3941026460 | 2500 | 2500 | 2500 | 2500 | 0 |
| 126 | 20241126 | 173000 | 3941026460 | 2500 | 2500 | 2500 | 2500 | 0 |
| 127 | 20241126 | 172900 | 3941026460 | 2500 | 2500 | 2500 | 2500 | 0 |
| 128 | 20241126 | 172800 | 3941026460 | 2500 | 2500 | 2500 | 2500 | 0 |
| 129 | 20241126 | 172700 | 3941026460 | 2500 | 2500 | 2500 | 2500 | 0 |
| 130 | 20241126 | 172600 | 3941026460 | 2500 | 2500 | 2500 | 2500 | 0 |
| 131 | 20241126 | 172500 | 3941026460 | 2500 | 2500 | 2500 | 2500 | 0 |
| 132 | 20241126 | 172400 | 3941026460 | 2500 | 2500 | 2500 | 2500 | 0 |
| 133 | 20241126 | 172300 | 3941026460 | 2500 | 2500 | 2500 | 2500 | 0 |
| 134 | 20241126 | 172200 | 3941026460 | 2500 | 2500 | 2500 | 2500 | 0 |
| 135 | 20241126 | 172100 | 3941026460 | 2500 | 2500 | 2500 | 2500 | 0 |
| 136 | 20241126 | 172000 | 3941026460 | 2500 | 2500 | 2500 | 2500 | 0 |
| 137 | 20241126 | 171900 | 3941026460 | 2500 | 2500 | 2500 | 2500 | 0 |
| 138 | 20241126 | 171800 | 3941026460 | 2500 | 2500 | 2500 | 2500 | 0 |
| 139 | 20241126 | 171700 | 3941026460 | 2500 | 2500 | 2500 | 2500 | 0 |
| 140 | 20241126 | 171600 | 3941026460 | 2500 | 2500 | 2500 | 2500 | 0 |
| 141 | 20241126 | 171500 | 3941026460 | 2500 | 2500 | 2500 | 2500 | 0 |
| 142 | 20241126 | 171400 | 3941026460 | 2500 | 2500 | 2500 | 2500 | 0 |
| 143 | 20241126 | 171300 | 3941026460 | 2500 | 2500 | 2500 | 2500 | 0 |
| 144 | 20241126 | 171200 | 3941026460 | 2500 | 2500 | 2500 | 2500 | 0 |
| 145 | 20241126 | 171100 | 3941026460 | 2500 | 2500 | 2500 | 2500 | 0 |
| 146 | 20241126 | 171000 | 3941026460 | 2500 | 2500 | 2500 | 2500 | 0 |
| 147 | 20241126 | 170900 | 3941026460 | 2500 | 2500 | 2500 | 2500 | 0 |
| 148 | 20241126 | 170800 | 3941026460 | 2500 | 2500 | 2500 | 2500 | 0 |
| 149 | 20241126 | 170700 | 3941026460 | 2500 | 2500 | 2500 | 2500 | 0 |
| 150 | 20241126 | 170600 | 3941026460 | 2500 | 2500 | 2500 | 2500 | 0 |
| 151 | 20241126 | 170500 | 3941026460 | 2500 | 2500 | 2500 | 2500 | 0 |
| 152 | 20241126 | 170400 | 3941026460 | 2500 | 2500 | 2500 | 2500 | 18199 |
| 153 | 20241126 | 170300 | 3941026460 | 2500 | 2500 | 2500 | 2500 | 0 |
| 154 | 20241126 | 170200 | 3941026460 | 2500 | 2500 | 2500 | 2500 | 0 |
| 155 | 20241126 | 170100 | 3941026460 | 2500 | 2500 | 2500 | 2500 | 0 |
| 156 | 20241126 | 170000 | 3941026460 | 2500 | 2500 | 2500 | 2500 | 0 |
| 157 | 20241126 | 165900 | 3941026460 | 2500 | 2500 | 2500 | 2500 | 0 |
| 158 | 20241126 | 165800 | 3941026460 | 2500 | 2500 | 2500 | 2500 | 0 |
| 159 | 20241126 | 165700 | 3941026460 | 2500 | 2500 | 2500 | 2500 | 0 |
| 160 | 20241126 | 165600 | 3941026460 | 2500 | 2500 | 2500 | 2500 | 0 |
| 161 | 20241126 | 165500 | 3941026460 | 2500 | 2500 | 2500 | 2500 | 0 |
| 162 | 20241126 | 165400 | 3941026460 | 2500 | 2500 | 2500 | 2500 | 0 |
| 163 | 20241126 | 165300 | 3941026460 | 2500 | 2500 | 2500 | 2500 | 0 |
| 164 | 20241126 | 165200 | 3941026460 | 2500 | 2500 | 2500 | 2500 | 0 |
| 165 | 20241126 | 165100 | 3941026460 | 2500 | 2500 | 2500 | 2500 | 0 |
| 166 | 20241126 | 165000 | 3941026460 | 2500 | 2500 | 2500 | 2500 | 0 |
| 167 | 20241126 | 164900 | 3941026460 | 2500 | 2500 | 2500 | 2500 | 0 |
| 168 | 20241126 | 164800 | 3941026460 | 2500 | 2500 | 2500 | 2500 | 0 |
| 169 | 20241126 | 164700 | 3941026460 | 2500 | 2500 | 2500 | 2500 | 0 |
| 170 | 20241126 | 164600 | 3941026460 | 2500 | 2500 | 2500 | 2500 | 0 |
| 171 | 20241126 | 164500 | 3941026460 | 2500 | 2500 | 2500 | 2500 | 0 |
| 172 | 20241126 | 164400 | 3941026460 | 2500 | 2500 | 2500 | 2500 | 0 |
| 173 | 20241126 | 164300 | 3941026460 | 2500 | 2500 | 2500 | 2500 | 0 |
| 174 | 20241126 | 164200 | 3941026460 | 2500 | 2500 | 2500 | 2500 | 0 |
| 175 | 20241126 | 164100 | 3941026460 | 2500 | 2500 | 2500 | 2500 | 0 |
| 176 | 20241126 | 164000 | 3941026460 | 2500 | 2500 | 2500 | 2500 | 0 |
| 177 | 20241126 | 163900 | 3941026460 | 2500 | 2500 | 2500 | 2500 | 0 |
| 178 | 20241126 | 163800 | 3941026460 | 2500 | 2500 | 2500 | 2500 | 0 |
| 179 | 20241126 | 163700 | 3941026460 | 2500 | 2500 | 2500 | 2500 | 0 |
| 180 | 20241126 | 163600 | 3941026460 | 2500 | 2500 | 2500 | 2500 | 0 |
| 181 | 20241126 | 163500 | 3941026460 | 2500 | 2500 | 2500 | 2500 | 0 |
| 182 | 20241126 | 163400 | 3941026460 | 2500 | 2500 | 2500 | 2500 | 18199 |
| 183 | 20241126 | 163300 | 3941026460 | 2500 | 2500 | 2500 | 2500 | 0 |
| 184 | 20241126 | 163200 | 3941026460 | 2500 | 2500 | 2500 | 2500 | 0 |
| 185 | 20241126 | 163100 | 3941026460 | 2500 | 2500 | 2500 | 2500 | 0 |
| 186 | 20241126 | 163000 | 3941026460 | 2500 | 2500 | 2500 | 2500 | 0 |
| 187 | 20241126 | 162900 | 3941026460 | 2500 | 2500 | 2500 | 2500 | 0 |
| 188 | 20241126 | 162800 | 3941026460 | 2500 | 2500 | 2500 | 2500 | 0 |
| 189 | 20241126 | 162700 | 3941026460 | 2500 | 2500 | 2500 | 2500 | 0 |
| 190 | 20241126 | 162600 | 3941026460 | 2500 | 2500 | 2500 | 2500 | 0 |
| 191 | 20241126 | 162500 | 3941026460 | 2500 | 2500 | 2500 | 2500 | 0 |
| 192 | 20241126 | 162400 | 3941026460 | 2500 | 2500 | 2500 | 2500 | 0 |
| 193 | 20241126 | 162300 | 3941026460 | 2500 | 2500 | 2500 | 2500 | 0 |
| 194 | 20241126 | 162200 | 3941026460 | 2500 | 2500 | 2500 | 2500 | 0 |
| 195 | 20241126 | 162100 | 3941026460 | 2500 | 2500 | 2500 | 2500 | 0 |
| 196 | 20241126 | 162000 | 3941026460 | 2500 | 2500 | 2500 | 2500 | 0 |
| 197 | 20241126 | 161900 | 3941026460 | 2500 | 2500 | 2500 | 2500 | 0 |
| 198 | 20241126 | 161800 | 3941026460 | 2500 | 2500 | 2500 | 2500 | 0 |
| 199 | 20241126 | 161700 | 3941026460 | 2500 | 2500 | 2500 | 2500 | 0 |
| 200 | 20241126 | 161600 | 3941026460 | 2500 | 2500 | 2500 | 2500 | 0 |
| 201 | 20241126 | 161500 | 3941026460 | 2500 | 2500 | 2500 | 2500 | 0 |
| 202 | 20241126 | 161400 | 3941026460 | 2500 | 2500 | 2500 | 2500 | 0 |
| 203 | 20241126 | 161300 | 3941026460 | 2500 | 2500 | 2500 | 2500 | 0 |
| 204 | 20241126 | 161200 | 3941026460 | 2500 | 2500 | 2500 | 2500 | 0 |
| 205 | 20241126 | 161100 | 3941026460 | 2500 | 2500 | 2500 | 2500 | 0 |
| 206 | 20241126 | 161000 | 3941026460 | 2500 | 2500 | 2500 | 2500 | 0 |
| 207 | 20241126 | 160900 | 3941026460 | 2500 | 2500 | 2500 | 2500 | 0 |
| 208 | 20241126 | 160800 | 3941026460 | 2500 | 2500 | 2500 | 2500 | 0 |
| 209 | 20241126 | 160700 | 3941026460 | 2500 | 2500 | 2500 | 2500 | 0 |
| 210 | 20241126 | 160600 | 3941026460 | 2500 | 2500 | 2500 | 2500 | 0 |
| 211 | 20241126 | 160500 | 3941026460 | 2500 | 2500 | 2500 | 2500 | 0 |
| 212 | 20241126 | 160400 | 3941026460 | 2500 | 2500 | 2500 | 2500 | 18199 |
| 213 | 20241126 | 160300 | 3941026460 | 2500 | 2500 | 2500 | 2500 | 0 |
| 214 | 20241126 | 160200 | 3941026460 | 2500 | 2500 | 2500 | 2500 | 0 |
| 215 | 20241126 | 160100 | 3941026460 | 2500 | 2500 | 2500 | 2500 | 0 |
| 216 | 20241126 | 160000 | 3941026460 | 2500 | 2500 | 2500 | 2500 | 0 |
| 217 | 20241126 | 155900 | 3941026460 | 2500 | 2500 | 2500 | 2500 | 0 |
| 218 | 20241126 | 155800 | 3941026460 | 2500 | 2500 | 2500 | 2500 | 0 |
| 219 | 20241126 | 155700 | 3941026460 | 2500 | 2500 | 2500 | 2500 | 0 |
| 220 | 20241126 | 155600 | 3941026460 | 2500 | 2500 | 2500 | 2500 | 0 |
| 221 | 20241126 | 155500 | 3941026460 | 2500 | 2500 | 2500 | 2500 | 0 |
| 222 | 20241126 | 155400 | 3941026460 | 2500 | 2500 | 2500 | 2500 | 0 |
| 223 | 20241126 | 155300 | 3941026460 | 2500 | 2500 | 2500 | 2500 | 0 |
| 224 | 20241126 | 155200 | 3941026460 | 2500 | 2500 | 2500 | 2500 | 0 |
| 225 | 20241126 | 155100 | 3941026460 | 2500 | 2500 | 2500 | 2500 | 0 |
| 226 | 20241126 | 155000 | 3941026460 | 2500 | 2500 | 2500 | 2500 | 0 |
| 227 | 20241126 | 154900 | 3941026460 | 2500 | 2500 | 2500 | 2500 | 0 |
| 228 | 20241126 | 154800 | 3941026460 | 2500 | 2500 | 2500 | 2500 | 0 |
| 229 | 20241126 | 154700 | 3941026460 | 2500 | 2500 | 2500 | 2500 | 0 |
| 230 | 20241126 | 154600 | 3941026460 | 2500 | 2500 | 2500 | 2500 | 0 |
| 231 | 20241126 | 154500 | 3941026460 | 2500 | 2500 | 2500 | 2500 | 0 |
| 232 | 20241126 | 154400 | 3941026460 | 2500 | 2500 | 2500 | 2500 | 0 |
| 233 | 20241126 | 154300 | 3941026460 | 2500 | 2500 | 2500 | 2500 | 0 |
| 234 | 20241126 | 154200 | 3941026460 | 2500 | 2500 | 2500 | 2500 | 0 |
| 235 | 20241126 | 154100 | 3941026460 | 2500 | 2500 | 2500 | 2500 | 0 |
| 236 | 20241126 | 154000 | 3941026460 | 2500 | 2500 | 2500 | 2500 | 0 |
| 237 | 20241126 | 153900 | 3941026460 | 2500 | 2500 | 2500 | 2500 | 0 |
| 238 | 20241126 | 153800 | 3941026460 | 2500 | 2500 | 2500 | 2500 | 0 |
| 239 | 20241126 | 153700 | 3941026460 | 2500 | 2500 | 2500 | 2500 | 0 |
| 240 | 20241126 | 153600 | 3941026460 | 2500 | 2500 | 2500 | 2500 | 0 |
| 241 | 20241126 | 153500 | 3941026460 | 2500 | 2500 | 2500 | 2500 | 0 |
| 242 | 20241126 | 153400 | 3941026460 | 2500 | 2500 | 2500 | 2500 | 18199 |
| 243 | 20241126 | 153300 | 3941026460 | 2500 | 2500 | 2500 | 2500 | 0 |
| 244 | 20241126 | 153200 | 3941026460 | 2500 | 2500 | 2500 | 2500 | 0 |
| 245 | 20241126 | 153100 | 3941026460 | 2500 | 2500 | 2500 | 2500 | 0 |
| 246 | 20241126 | 153000 | 3941026460 | 2500 | 2500 | 2500 | 2500 | 18199 |
| 247 | 20241126 | 152900 | 3895528960 | 2460 | 2460 | 2460 | 2460 | 0 |
| 248 | 20241126 | 152800 | 3895528960 | 2460 | 2460 | 2460 | 2460 | 0 |
| 249 | 20241126 | 152700 | 3895528960 | 2460 | 2460 | 2460 | 2460 | 0 |
| 250 | 20241126 | 152600 | 3895528960 | 2460 | 2460 | 2460 | 2460 | 0 |
| 251 | 20241126 | 152500 | 3895528960 | 2460 | 2460 | 2460 | 2460 | 0 |
| 252 | 20241126 | 152400 | 3895528960 | 2460 | 2460 | 2460 | 2460 | 0 |
| 253 | 20241126 | 152300 | 3895528960 | 2460 | 2460 | 2460 | 2460 | 0 |
| 254 | 20241126 | 152200 | 3895528960 | 2460 | 2460 | 2460 | 2460 | 0 |
| 255 | 20241126 | 152100 | 3895528960 | 2460 | 2460 | 2460 | 2460 | 0 |
| 256 | 20241126 | 152000 | 3895528960 | 2460 | 2460 | 2460 | 2460 | 0 |
| 257 | 20241126 | 151900 | 3895528960 | 2460 | 2485 | 2490 | 2460 | 25409 |
| 258 | 20241126 | 151800 | 3832786545 | 2490 | 2515 | 2515 | 2490 | 2321 |
| 259 | 20241126 | 151700 | 3826994765 | 2520 | 2500 | 2520 | 2500 | 406 |
| 260 | 20241126 | 151600 | 3825979025 | 2500 | 2510 | 2525 | 2500 | 1778 |
| 261 | 20241126 | 151500 | 3821530580 | 2525 | 2535 | 2535 | 2500 | 6661 |
| 262 | 20241126 | 151400 | 3804805255 | 2535 | 2515 | 2540 | 2515 | 253 |
| 263 | 20241126 | 151300 | 3804164330 | 2540 | 2515 | 2540 | 2505 | 1386 |
| 264 | 20241126 | 151200 | 3800678355 | 2520 | 2530 | 2530 | 2505 | 1057 |
| 265 | 20241126 | 151100 | 3798021790 | 2535 | 2515 | 2535 | 2500 | 5133 |
| 266 | 20241126 | 151000 | 3785147370 | 2515 | 2540 | 2545 | 2510 | 2355 |
| 267 | 20241126 | 150900 | 3779205965 | 2550 | 2545 | 2555 | 2545 | 1267 |
| 268 | 20241126 | 150800 | 3775979005 | 2545 | 2550 | 2555 | 2545 | 1165 |
| 269 | 20241126 | 150700 | 3773013350 | 2550 | 2550 | 2555 | 2530 | 4034 |
| 270 | 20241126 | 150600 | 3762797940 | 2545 | 2550 | 2560 | 2545 | 2422 |
| 271 | 20241126 | 150500 | 3756619515 | 2550 | 2555 | 2575 | 2545 | 7545 |
| 272 | 20241126 | 150400 | 3737301810 | 2555 | 2560 | 2560 | 2530 | 5244 |
| 273 | 20241126 | 150300 | 3723928585 | 2540 | 2590 | 2600 | 2530 | 18882 |
| 274 | 20241126 | 150200 | 3675488635 | 2590 | 2545 | 2605 | 2540 | 24566 |
| 275 | 20241126 | 150100 | 3612213005 | 2545 | 2550 | 2555 | 2525 | 8528 |
| 276 | 20241126 | 150000 | 3590517785 | 2545 | 2485 | 2545 | 2485 | 11602 |
| 277 | 20241126 | 145900 | 3561184955 | 2480 | 2505 | 2505 | 2480 | 5321 |
| 278 | 20241126 | 145800 | 3547942680 | 2510 | 2480 | 2545 | 2470 | 9973 |
| 279 | 20241126 | 145700 | 3522900205 | 2470 | 2485 | 2485 | 2470 | 9708 |
| 280 | 20241126 | 145600 | 3498846170 | 2480 | 2500 | 2500 | 2480 | 3709 |
| 281 | 20241126 | 145500 | 3489622595 | 2510 | 2485 | 2510 | 2475 | 5272 |
| 282 | 20241126 | 145400 | 3476487905 | 2485 | 2495 | 2500 | 2475 | 6192 |
| 283 | 20241126 | 145300 | 3461118390 | 2495 | 2525 | 2525 | 2480 | 16763 |
| 284 | 20241126 | 145200 | 3419209970 | 2525 | 2515 | 2535 | 2510 | 7743 |
| 285 | 20241126 | 145100 | 3399680805 | 2515 | 2515 | 2520 | 2510 | 1414 |
| 286 | 20241126 | 145000 | 3396126215 | 2515 | 2520 | 2530 | 2505 | 12172 |
| 287 | 20241126 | 144900 | 3365529605 | 2525 | 2550 | 2550 | 2520 | 15908 |
| 288 | 20241126 | 144800 | 3325244875 | 2550 | 2585 | 2585 | 2550 | 6196 |
| 289 | 20241126 | 144700 | 3309375995 | 2575 | 2565 | 2595 | 2560 | 4281 |
| 290 | 20241126 | 144600 | 3298377955 | 2560 | 2580 | 2595 | 2550 | 8789 |
| 291 | 20241126 | 144500 | 3275809040 | 2590 | 2590 | 2600 | 2575 | 3926 |
| 292 | 20241126 | 144400 | 3265631690 | 2575 | 2605 | 2620 | 2560 | 17957 |
| 293 | 20241126 | 144300 | 3219276770 | 2605 | 2635 | 2635 | 2595 | 7545 |
| 294 | 20241126 | 144200 | 3199509715 | 2635 | 2595 | 2640 | 2580 | 14687 |
| 295 | 20241126 | 144100 | 3161299145 | 2595 | 2590 | 2640 | 2575 | 14127 |
| 296 | 20241126 | 144000 | 3124518835 | 2590 | 2610 | 2610 | 2560 | 15657 |
| 297 | 20241126 | 143900 | 3084191285 | 2610 | 2590 | 2610 | 2575 | 7113 |
| 298 | 20241126 | 143800 | 3065801455 | 2590 | 2605 | 2620 | 2585 | 9772 |
| 299 | 20241126 | 143700 | 3040396070 | 2615 | 2630 | 2630 | 2600 | 11027 |
| 300 | 20241126 | 143600 | 3011620575 | 2630 | 2545 | 2660 | 2545 | 55445 |
| 301 | 20241126 | 143500 | 2865687835 | 2545 | 2630 | 2630 | 2540 | 23435 |
| 302 | 20241126 | 143400 | 2805250865 | 2640 | 2595 | 2640 | 2585 | 11354 |
| 303 | 20241126 | 143300 | 2775533200 | 2595 | 2625 | 2640 | 2580 | 17514 |
| 304 | 20241126 | 143200 | 2729699970 | 2630 | 2605 | 2630 | 2580 | 17418 |
| 305 | 20241126 | 143100 | 2684337590 | 2605 | 2655 | 2670 | 2570 | 31463 |
| 306 | 20241126 | 143000 | 2602138195 | 2655 | 2550 | 2655 | 2535 | 48649 |
| 307 | 20241126 | 142900 | 2474638765 | 2555 | 2530 | 2580 | 2520 | 17855 |
| 308 | 20241126 | 142800 | 2428905110 | 2535 | 2515 | 2535 | 2485 | 29370 |
| 309 | 20241126 | 142700 | 2355460935 | 2515 | 2550 | 2550 | 2515 | 3159 |
| 310 | 20241126 | 142600 | 2347501850 | 2530 | 2535 | 2560 | 2510 | 12808 |
| 311 | 20241126 | 142500 | 2315035430 | 2530 | 2555 | 2570 | 2520 | 16212 |
| 312 | 20241126 | 142400 | 2273833040 | 2555 | 2545 | 2560 | 2545 | 3203 |
| 313 | 20241126 | 142300 | 2265650825 | 2540 | 2570 | 2625 | 2540 | 20686 |
| 314 | 20241126 | 142200 | 2212282425 | 2580 | 2550 | 2610 | 2525 | 22514 |
| 315 | 20241126 | 142100 | 2154652335 | 2550 | 2590 | 2605 | 2550 | 26220 |
| 316 | 20241126 | 142000 | 2087253250 | 2585 | 2625 | 2655 | 2575 | 25566 |
| 317 | 20241126 | 141900 | 2020371655 | 2625 | 2625 | 2650 | 2570 | 60826 |
| 318 | 20241126 | 141800 | 1860979740 | 2630 | 2535 | 2650 | 2510 | 47146 |
| 319 | 20241126 | 141700 | 1739446835 | 2530 | 2560 | 2565 | 2505 | 24061 |
| 320 | 20241126 | 141600 | 1678767505 | 2535 | 2585 | 2635 | 2525 | 42334 |
| 321 | 20241126 | 141500 | 1570329240 | 2585 | 2610 | 2675 | 2575 | 46221 |
| 322 | 20241126 | 141400 | 1448969970 | 2610 | 2740 | 2740 | 2605 | 85645 |
| 323 | 20241126 | 141300 | 1220628830 | 2735 | 2590 | 2745 | 2545 | 151641 |
| 324 | 20241126 | 141200 | 817836805 | 2600 | 2480 | 2640 | 2480 | 64127 |
| 325 | 20241126 | 141100 | 653355410 | 2480 | 2435 | 2495 | 2420 | 11351 |
| 326 | 20241126 | 141000 | 625420755 | 2435 | 2465 | 2480 | 2430 | 7283 |
| 327 | 20241126 | 140900 | 607471235 | 2470 | 2465 | 2475 | 2440 | 4959 |
| 328 | 20241126 | 140800 | 595294475 | 2475 | 2475 | 2500 | 2445 | 11433 |
| 329 | 20241126 | 140700 | 567014275 | 2475 | 2450 | 2505 | 2450 | 11375 |
| 330 | 20241126 | 140600 | 538829155 | 2450 | 2425 | 2515 | 2420 | 8070 |
| 331 | 20241126 | 140500 | 518794210 | 2425 | 2480 | 2505 | 2415 | 13097 |
| 332 | 20241126 | 140400 | 486499105 | 2480 | 2410 | 2520 | 2410 | 21535 |
| 333 | 20241126 | 140300 | 433125765 | 2420 | 2375 | 2430 | 2375 | 5257 |
| 334 | 20241126 | 140200 | 420489140 | 2375 | 2375 | 2375 | 2375 | 0 |
| 335 | 20241126 | 140100 | 420489140 | 2375 | 2375 | 2375 | 2375 | 0 |
| 336 | 20241126 | 140000 | 420489140 | 2375 | 2385 | 2385 | 2375 | 148 |
| 337 | 20241126 | 135900 | 420137630 | 2375 | 2375 | 2375 | 2375 | 0 |
| 338 | 20241126 | 135800 | 420137630 | 2375 | 2375 | 2375 | 2370 | 1043 |
| 339 | 20241126 | 135700 | 417665680 | 2375 | 2380 | 2380 | 2375 | 495 |
| 340 | 20241126 | 135600 | 416490050 | 2380 | 2380 | 2380 | 2380 | 364 |
| 341 | 20241126 | 135500 | 415623730 | 2385 | 2385 | 2385 | 2385 | 0 |
| 342 | 20241126 | 135400 | 415623730 | 2385 | 2385 | 2385 | 2385 | 1 |
| 343 | 20241126 | 135300 | 415621345 | 2385 | 2390 | 2390 | 2385 | 38 |
| 344 | 20241126 | 135200 | 415530650 | 2390 | 2390 | 2390 | 2390 | 0 |
| 345 | 20241126 | 135100 | 415530650 | 2390 | 2390 | 2390 | 2390 | 3 |
| 346 | 20241126 | 135000 | 415523480 | 2390 | 2390 | 2390 | 2390 | 0 |
| 347 | 20241126 | 134900 | 415523480 | 2390 | 2390 | 2390 | 2390 | 0 |
| 348 | 20241126 | 134800 | 415523480 | 2390 | 2390 | 2390 | 2390 | 1 |
| 349 | 20241126 | 134700 | 415521090 | 2390 | 2390 | 2390 | 2390 | 21 |
| 350 | 20241126 | 134600 | 415470900 | 2390 | 2390 | 2390 | 2390 | 0 |
| 351 | 20241126 | 134500 | 415470900 | 2390 | 2390 | 2390 | 2390 | 0 |
| 352 | 20241126 | 134400 | 415470900 | 2390 | 2390 | 2390 | 2390 | 0 |
| 353 | 20241126 | 134300 | 415470900 | 2390 | 2390 | 2390 | 2390 | 1 |
| 354 | 20241126 | 134200 | 415468510 | 2385 | 2385 | 2385 | 2385 | 0 |
| 355 | 20241126 | 134100 | 415468510 | 2385 | 2385 | 2385 | 2385 | 491 |
| 356 | 20241126 | 134000 | 414297475 | 2380 | 2380 | 2380 | 2380 | 5 |
| 357 | 20241126 | 133900 | 414285575 | 2380 | 2380 | 2380 | 2380 | 0 |
| 358 | 20241126 | 133800 | 414285575 | 2380 | 2380 | 2380 | 2380 | 1 |
| 359 | 20241126 | 133700 | 414283195 | 2380 | 2385 | 2385 | 2380 | 6 |
| 360 | 20241126 | 133600 | 414268900 | 2385 | 2375 | 2385 | 2375 | 28 |
| 361 | 20241126 | 133500 | 414202390 | 2380 | 2380 | 2380 | 2380 | 0 |
| 362 | 20241126 | 133400 | 414202390 | 2380 | 2380 | 2380 | 2380 | 0 |
| 363 | 20241126 | 133300 | 414202390 | 2380 | 2380 | 2380 | 2380 | 10 |
| 364 | 20241126 | 133200 | 414178590 | 2380 | 2380 | 2380 | 2380 | 0 |
| 365 | 20241126 | 133100 | 414178590 | 2380 | 2380 | 2380 | 2380 | 0 |
| 366 | 20241126 | 133000 | 414178590 | 2380 | 2380 | 2380 | 2380 | 1 |
| 367 | 20241126 | 132900 | 414176210 | 2380 | 2385 | 2385 | 2380 | 463 |
| 368 | 20241126 | 132800 | 413074265 | 2385 | 2385 | 2385 | 2385 | 511 |
| 369 | 20241126 | 132700 | 411855530 | 2390 | 2390 | 2390 | 2390 | 0 |
| 370 | 20241126 | 132600 | 411855530 | 2390 | 2390 | 2390 | 2390 | 30 |
| 371 | 20241126 | 132500 | 411783830 | 2400 | 2400 | 2400 | 2400 | 0 |
| 372 | 20241126 | 132400 | 411783830 | 2400 | 2400 | 2400 | 2400 | 1 |
| 373 | 20241126 | 132300 | 411781430 | 2390 | 2390 | 2390 | 2390 | 0 |
| 374 | 20241126 | 132200 | 411781430 | 2390 | 2390 | 2390 | 2390 | 2 |
| 375 | 20241126 | 132100 | 411776650 | 2390 | 2390 | 2390 | 2390 | 0 |
| 376 | 20241126 | 132000 | 411776650 | 2390 | 2390 | 2390 | 2390 | 0 |
| 377 | 20241126 | 131900 | 411776650 | 2390 | 2405 | 2405 | 2390 | 160 |
| 378 | 20241126 | 131800 | 411394100 | 2405 | 2390 | 2405 | 2380 | 1571 |
| 379 | 20241126 | 131700 | 407647095 | 2410 | 2410 | 2410 | 2410 | 0 |
| 380 | 20241126 | 131600 | 407647095 | 2410 | 2400 | 2410 | 2400 | 1570 |
| 381 | 20241126 | 131500 | 403867925 | 2400 | 2400 | 2400 | 2400 | 0 |
| 382 | 20241126 | 131400 | 403867925 | 2400 | 2400 | 2400 | 2400 | 0 |
| 383 | 20241126 | 131300 | 403867925 | 2400 | 2400 | 2400 | 2400 | 0 |
| 384 | 20241126 | 131200 | 403867925 | 2400 | 2400 | 2400 | 2400 | 1 |
| 385 | 20241126 | 131100 | 403865525 | 2400 | 2400 | 2400 | 2400 | 0 |
| 386 | 20241126 | 131000 | 403865525 | 2400 | 2400 | 2400 | 2400 | 1 |
| 387 | 20241126 | 130900 | 403863125 | 2385 | 2385 | 2385 | 2385 | 500 |
| 388 | 20241126 | 130800 | 402670625 | 2385 | 2400 | 2400 | 2385 | 241 |
| 389 | 20241126 | 130700 | 402095675 | 2400 | 2400 | 2400 | 2400 | 1 |
| 390 | 20241126 | 130600 | 402093275 | 2405 | 2405 | 2405 | 2405 | 0 |
| 391 | 20241126 | 130500 | 402093275 | 2405 | 2405 | 2405 | 2405 | 0 |
| 392 | 20241126 | 130400 | 402093275 | 2405 | 2405 | 2405 | 2405 | 0 |
| 393 | 20241126 | 130300 | 402093275 | 2405 | 2405 | 2405 | 2405 | 0 |
| 394 | 20241126 | 130200 | 402093275 | 2405 | 2405 | 2405 | 2405 | 0 |
| 395 | 20241126 | 130100 | 402093275 | 2405 | 2400 | 2405 | 2400 | 1632 |
| 396 | 20241126 | 130000 | 398169975 | 2395 | 2395 | 2395 | 2395 | 594 |
| 397 | 20241126 | 125900 | 396747345 | 2385 | 2385 | 2385 | 2385 | 0 |
| 398 | 20241126 | 125800 | 396747345 | 2385 | 2385 | 2385 | 2385 | 16 |
| 399 | 20241126 | 125700 | 396709185 | 2395 | 2395 | 2395 | 2395 | 2 |
| 400 | 20241126 | 125600 | 396704395 | 2395 | 2395 | 2395 | 2395 | 0 |
| 401 | 20241126 | 125500 | 396704395 | 2395 | 2395 | 2395 | 2395 | 0 |
| 402 | 20241126 | 125400 | 396704395 | 2395 | 2395 | 2395 | 2395 | 1 |
| 403 | 20241126 | 125300 | 396702000 | 2385 | 2385 | 2385 | 2385 | 0 |
| 404 | 20241126 | 125200 | 396702000 | 2385 | 2385 | 2385 | 2385 | 0 |
| 405 | 20241126 | 125100 | 396702000 | 2385 | 2385 | 2385 | 2385 | 0 |
| 406 | 20241126 | 125000 | 396702000 | 2385 | 2400 | 2400 | 2385 | 1641 |
| 407 | 20241126 | 124900 | 392782200 | 2400 | 2400 | 2400 | 2400 | 16 |
| 408 | 20241126 | 124800 | 392743800 | 2410 | 2400 | 2415 | 2400 | 101 |
| 409 | 20241126 | 124700 | 392501295 | 2400 | 2400 | 2400 | 2400 | 0 |
| 410 | 20241126 | 124600 | 392501295 | 2400 | 2395 | 2415 | 2395 | 2157 |
| 411 | 20241126 | 124500 | 387297925 | 2390 | 2395 | 2395 | 2390 | 25 |
| 412 | 20241126 | 124400 | 387238075 | 2395 | 2390 | 2395 | 2390 | 12 |
| 413 | 20241126 | 124300 | 387209390 | 2385 | 2385 | 2385 | 2385 | 1103 |
| 414 | 20241126 | 124200 | 384578735 | 2385 | 2385 | 2385 | 2385 | 1 |
| 415 | 20241126 | 124100 | 384576350 | 2380 | 2380 | 2380 | 2380 | 0 |
| 416 | 20241126 | 124000 | 384576350 | 2380 | 2380 | 2380 | 2380 | 302 |
| 417 | 20241126 | 123900 | 383857590 | 2385 | 2385 | 2385 | 2385 | 0 |
| 418 | 20241126 | 123800 | 383857590 | 2385 | 2385 | 2385 | 2385 | 0 |
| 419 | 20241126 | 123700 | 383857590 | 2385 | 2385 | 2385 | 2385 | 0 |
| 420 | 20241126 | 123600 | 383857590 | 2385 | 2380 | 2385 | 2380 | 2 |
| 421 | 20241126 | 123500 | 383852825 | 2385 | 2385 | 2385 | 2385 | 6 |
| 422 | 20241126 | 123400 | 383838515 | 2390 | 2375 | 2390 | 2375 | 773 |
| 423 | 20241126 | 123300 | 382002625 | 2375 | 2375 | 2375 | 2375 | 0 |
| 424 | 20241126 | 123200 | 382002625 | 2375 | 2375 | 2375 | 2375 | 0 |
| 425 | 20241126 | 123100 | 382002625 | 2375 | 2375 | 2375 | 2375 | 0 |
| 426 | 20241126 | 123000 | 382002625 | 2375 | 2375 | 2375 | 2375 | 300 |
| 427 | 20241126 | 122900 | 381290125 | 2395 | 2395 | 2395 | 2395 | 0 |
| 428 | 20241126 | 122800 | 381290125 | 2395 | 2395 | 2395 | 2395 | 1 |
| 429 | 20241126 | 122700 | 381287730 | 2375 | 2375 | 2375 | 2375 | 0 |
| 430 | 20241126 | 122600 | 381287730 | 2375 | 2375 | 2375 | 2375 | 2 |
| 431 | 20241126 | 122500 | 381282980 | 2395 | 2395 | 2395 | 2395 | 0 |
| 432 | 20241126 | 122400 | 381282980 | 2395 | 2395 | 2395 | 2395 | 200 |
| 433 | 20241126 | 122300 | 380803980 | 2395 | 2395 | 2395 | 2395 | 0 |
| 434 | 20241126 | 122200 | 380803980 | 2395 | 2385 | 2395 | 2385 | 667 |
| 435 | 20241126 | 122100 | 379208080 | 2375 | 2375 | 2375 | 2375 | 0 |
| 436 | 20241126 | 122000 | 379208080 | 2375 | 2375 | 2375 | 2375 | 897 |
| 437 | 20241126 | 121900 | 377077705 | 2380 | 2380 | 2380 | 2380 | 0 |
| 438 | 20241126 | 121800 | 377077705 | 2380 | 2380 | 2380 | 2380 | 0 |
| 439 | 20241126 | 121700 | 377077705 | 2380 | 2380 | 2380 | 2380 | 0 |
| 440 | 20241126 | 121600 | 377077705 | 2380 | 2380 | 2380 | 2380 | 39 |
| 441 | 20241126 | 121500 | 376984885 | 2380 | 2380 | 2380 | 2380 | 0 |
| 442 | 20241126 | 121400 | 376984885 | 2380 | 2380 | 2380 | 2380 | 0 |
| 443 | 20241126 | 121300 | 376984885 | 2380 | 2380 | 2380 | 2380 | 1 |
| 444 | 20241126 | 121200 | 376982505 | 2380 | 2380 | 2380 | 2380 | 0 |
| 445 | 20241126 | 121100 | 376982505 | 2380 | 2380 | 2380 | 2380 | 0 |
| 446 | 20241126 | 121000 | 376982505 | 2380 | 2380 | 2380 | 2380 | 0 |
| 447 | 20241126 | 120900 | 376982505 | 2380 | 2380 | 2380 | 2380 | 0 |
| 448 | 20241126 | 120800 | 376982505 | 2380 | 2380 | 2380 | 2380 | 0 |
| 449 | 20241126 | 120700 | 376982505 | 2380 | 2380 | 2380 | 2380 | 1 |
| 450 | 20241126 | 120600 | 376980125 | 2375 | 2375 | 2375 | 2375 | 0 |
| 451 | 20241126 | 120500 | 376980125 | 2375 | 2375 | 2375 | 2375 | 10 |
| 452 | 20241126 | 120400 | 376956375 | 2385 | 2385 | 2385 | 2385 | 0 |
| 453 | 20241126 | 120300 | 376956375 | 2385 | 2385 | 2385 | 2385 | 0 |
| 454 | 20241126 | 120200 | 376956375 | 2385 | 2385 | 2385 | 2385 | 1 |
| 455 | 20241126 | 120100 | 376953990 | 2375 | 2375 | 2375 | 2375 | 60 |
| 456 | 20241126 | 120000 | 376811490 | 2385 | 2385 | 2385 | 2385 | 0 |
| 457 | 20241126 | 115900 | 376811490 | 2385 | 2385 | 2385 | 2385 | 91 |
| 458 | 20241126 | 115800 | 376594455 | 2385 | 2385 | 2385 | 2385 | 0 |
| 459 | 20241126 | 115700 | 376594455 | 2385 | 2385 | 2385 | 2385 | 0 |
| 460 | 20241126 | 115600 | 376594455 | 2385 | 2380 | 2385 | 2380 | 400 |
| 461 | 20241126 | 115500 | 375640950 | 2375 | 2375 | 2375 | 2375 | 1 |
| 462 | 20241126 | 115400 | 375638575 | 2375 | 2375 | 2375 | 2375 | 0 |
| 463 | 20241126 | 115300 | 375638575 | 2375 | 2375 | 2375 | 2375 | 0 |
| 464 | 20241126 | 115200 | 375638575 | 2375 | 2375 | 2375 | 2375 | 0 |
| 465 | 20241126 | 115100 | 375638575 | 2375 | 2375 | 2375 | 2375 | 485 |
| 466 | 20241126 | 115000 | 374486700 | 2375 | 2375 | 2375 | 2375 | 0 |
| 467 | 20241126 | 114900 | 374486700 | 2375 | 2375 | 2375 | 2375 | 0 |
| 468 | 20241126 | 114800 | 374486700 | 2375 | 2375 | 2375 | 2375 | 0 |
| 469 | 20241126 | 114700 | 374486700 | 2375 | 2375 | 2375 | 2375 | 1 |
| 470 | 20241126 | 114600 | 374484325 | 2380 | 2380 | 2380 | 2380 | 0 |
| 471 | 20241126 | 114500 | 374484325 | 2380 | 2380 | 2380 | 2380 | 0 |
| 472 | 20241126 | 114400 | 374484325 | 2380 | 2380 | 2380 | 2380 | 1 |
| 473 | 20241126 | 114300 | 374481945 | 2375 | 2375 | 2375 | 2375 | 0 |
| 474 | 20241126 | 114200 | 374481945 | 2375 | 2375 | 2375 | 2375 | 39 |
| 475 | 20241126 | 114100 | 374389320 | 2385 | 2385 | 2385 | 2385 | 19 |
| 476 | 20241126 | 114000 | 374344005 | 2380 | 2380 | 2380 | 2380 | 0 |
| 477 | 20241126 | 113900 | 374344005 | 2380 | 2380 | 2380 | 2380 | 0 |
| 478 | 20241126 | 113800 | 374344005 | 2380 | 2380 | 2380 | 2380 | 190 |
| 479 | 20241126 | 113700 | 373891805 | 2380 | 2380 | 2380 | 2380 | 2 |
| 480 | 20241126 | 113600 | 373887045 | 2380 | 2380 | 2380 | 2380 | 0 |
| 481 | 20241126 | 113500 | 373887045 | 2380 | 2380 | 2380 | 2380 | 924 |
| 482 | 20241126 | 113400 | 371687925 | 2380 | 2380 | 2380 | 2380 | 2 |
| 483 | 20241126 | 113300 | 371683165 | 2380 | 2380 | 2380 | 2380 | 0 |
| 484 | 20241126 | 113200 | 371683165 | 2380 | 2380 | 2380 | 2380 | 0 |
| 485 | 20241126 | 113100 | 371683165 | 2380 | 2380 | 2380 | 2380 | 0 |
| 486 | 20241126 | 113000 | 371683165 | 2380 | 2380 | 2380 | 2380 | 62 |
| 487 | 20241126 | 112900 | 371535605 | 2375 | 2375 | 2375 | 2375 | 144 |
| 488 | 20241126 | 112800 | 371193605 | 2375 | 2375 | 2375 | 2375 | 0 |
| 489 | 20241126 | 112700 | 371193605 | 2375 | 2375 | 2375 | 2375 | 3 |
| 490 | 20241126 | 112600 | 371186480 | 2375 | 2375 | 2375 | 2375 | 0 |
| 491 | 20241126 | 112500 | 371186480 | 2375 | 2375 | 2375 | 2375 | 0 |
| 492 | 20241126 | 112400 | 371186480 | 2375 | 2375 | 2375 | 2375 | 0 |
| 493 | 20241126 | 112300 | 371186480 | 2375 | 2375 | 2375 | 2375 | 0 |
| 494 | 20241126 | 112200 | 371186480 | 2375 | 2375 | 2375 | 2375 | 0 |
| 495 | 20241126 | 112100 | 371186480 | 2375 | 2375 | 2375 | 2375 | 0 |
| 496 | 20241126 | 112000 | 371186480 | 2375 | 2385 | 2390 | 2375 | 1421 |
| 497 | 20241126 | 111900 | 367806215 | 2390 | 2390 | 2390 | 2390 | 100 |
| 498 | 20241126 | 111800 | 367567215 | 2385 | 2385 | 2385 | 2385 | 60 |
| 499 | 20241126 | 111700 | 367424115 | 2380 | 2380 | 2380 | 2380 | 1 |
| 500 | 20241126 | 111600 | 367421735 | 2380 | 2380 | 2380 | 2380 | 0 |
| 501 | 20241126 | 111500 | 367421735 | 2380 | 2380 | 2380 | 2380 | 2 |
| 502 | 20241126 | 111400 | 367416975 | 2380 | 2380 | 2380 | 2380 | 18 |
| 503 | 20241126 | 111300 | 367374135 | 2380 | 2380 | 2380 | 2380 | 0 |
| 504 | 20241126 | 111200 | 367374135 | 2380 | 2380 | 2380 | 2380 | 52 |
| 505 | 20241126 | 111100 | 367250375 | 2380 | 2390 | 2390 | 2380 | 1208 |
| 506 | 20241126 | 111000 | 364371275 | 2385 | 2385 | 2385 | 2385 | 0 |
| 507 | 20241126 | 110900 | 364371275 | 2385 | 2385 | 2385 | 2385 | 0 |
| 508 | 20241126 | 110800 | 364371275 | 2385 | 2385 | 2385 | 2385 | 100 |
| 509 | 20241126 | 110700 | 364132775 | 2400 | 2400 | 2400 | 2400 | 0 |
| 510 | 20241126 | 110600 | 364132775 | 2400 | 2400 | 2400 | 2400 | 0 |
| 511 | 20241126 | 110500 | 364132775 | 2400 | 2395 | 2400 | 2390 | 1041 |
| 512 | 20241126 | 110400 | 361644335 | 2395 | 2395 | 2395 | 2395 | 500 |
| 513 | 20241126 | 110300 | 360446835 | 2385 | 2385 | 2385 | 2385 | 0 |
| 514 | 20241126 | 110200 | 360446835 | 2385 | 2385 | 2385 | 2385 | 0 |
| 515 | 20241126 | 110100 | 360446835 | 2385 | 2385 | 2385 | 2385 | 0 |
| 516 | 20241126 | 110000 | 360446835 | 2385 | 2385 | 2385 | 2385 | 416 |
| 517 | 20241126 | 105900 | 359454675 | 2385 | 2385 | 2385 | 2385 | 100 |
| 518 | 20241126 | 105800 | 359216175 | 2385 | 2385 | 2385 | 2385 | 0 |
| 519 | 20241126 | 105700 | 359216175 | 2385 | 2385 | 2385 | 2385 | 400 |
| 520 | 20241126 | 105600 | 358262175 | 2400 | 2385 | 2400 | 2385 | 381 |
| 521 | 20241126 | 105500 | 357353385 | 2380 | 2380 | 2380 | 2380 | 0 |
| 522 | 20241126 | 105400 | 357353385 | 2380 | 2380 | 2380 | 2380 | 108 |
| 523 | 20241126 | 105300 | 357096345 | 2380 | 2375 | 2385 | 2375 | 278 |
| 524 | 20241126 | 105200 | 356435575 | 2380 | 2385 | 2385 | 2380 | 446 |
| 525 | 20241126 | 105100 | 355374080 | 2400 | 2415 | 2415 | 2400 | 1363 |
| 526 | 20241126 | 105000 | 352102805 | 2405 | 2425 | 2440 | 2385 | 4783 |
| 527 | 20241126 | 104900 | 340576195 | 2420 | 2410 | 2440 | 2405 | 3442 |
| 528 | 20241126 | 104800 | 332232230 | 2410 | 2390 | 2410 | 2390 | 3745 |
| 529 | 20241126 | 104700 | 323235720 | 2385 | 2385 | 2385 | 2385 | 332 |
| 530 | 20241126 | 104600 | 322443900 | 2375 | 2375 | 2375 | 2375 | 0 |
| 531 | 20241126 | 104500 | 322443900 | 2375 | 2375 | 2375 | 2375 | 0 |
| 532 | 20241126 | 104400 | 322443900 | 2375 | 2375 | 2375 | 2375 | 0 |
| 533 | 20241126 | 104300 | 322443900 | 2375 | 2375 | 2375 | 2375 | 0 |
| 534 | 20241126 | 104200 | 322443900 | 2375 | 2375 | 2375 | 2375 | 0 |
| 535 | 20241126 | 104100 | 322443900 | 2375 | 2375 | 2375 | 2375 | 0 |
| 536 | 20241126 | 104000 | 322443900 | 2375 | 2375 | 2375 | 2375 | 746 |
| 537 | 20241126 | 103900 | 320672150 | 2380 | 2385 | 2385 | 2380 | 110 |
| 538 | 20241126 | 103800 | 320410300 | 2380 | 2380 | 2380 | 2380 | 0 |
| 539 | 20241126 | 103700 | 320410300 | 2380 | 2375 | 2380 | 2375 | 2675 |
| 540 | 20241126 | 103600 | 314045005 | 2380 | 2380 | 2380 | 2380 | 0 |
| 541 | 20241126 | 103500 | 314045005 | 2380 | 2380 | 2380 | 2380 | 0 |
| 542 | 20241126 | 103400 | 314045005 | 2380 | 2370 | 2380 | 2370 | 936 |
| 543 | 20241126 | 103300 | 311817895 | 2380 | 2370 | 2380 | 2370 | 534 |
| 544 | 20241126 | 103200 | 310549650 | 2365 | 2365 | 2365 | 2365 | 0 |
| 545 | 20241126 | 103100 | 310549650 | 2365 | 2365 | 2365 | 2365 | 100 |
| 546 | 20241126 | 103000 | 310313150 | 2360 | 2370 | 2370 | 2360 | 315 |
| 547 | 20241126 | 102900 | 309566750 | 2360 | 2360 | 2360 | 2360 | 0 |
| 548 | 20241126 | 102800 | 309566750 | 2360 | 2360 | 2360 | 2360 | 2 |
| 549 | 20241126 | 102700 | 309562030 | 2365 | 2365 | 2365 | 2365 | 0 |
| 550 | 20241126 | 102600 | 309562030 | 2365 | 2365 | 2365 | 2365 | 0 |
| 551 | 20241126 | 102500 | 309562030 | 2365 | 2365 | 2365 | 2365 | 0 |
| 552 | 20241126 | 102400 | 309562030 | 2365 | 2365 | 2365 | 2365 | 0 |
| 553 | 20241126 | 102300 | 309562030 | 2365 | 2365 | 2365 | 2365 | 0 |
| 554 | 20241126 | 102200 | 309562030 | 2365 | 2365 | 2365 | 2365 | 393 |
| 555 | 20241126 | 102100 | 308632585 | 2360 | 2360 | 2360 | 2360 | 999 |
| 556 | 20241126 | 102000 | 306274945 | 2365 | 2365 | 2365 | 2365 | 13 |
| 557 | 20241126 | 101900 | 306244200 | 2365 | 2365 | 2365 | 2365 | 0 |
| 558 | 20241126 | 101800 | 306244200 | 2365 | 2365 | 2365 | 2365 | 444 |
| 559 | 20241126 | 101700 | 305194140 | 2365 | 2365 | 2365 | 2360 | 850 |
| 560 | 20241126 | 101600 | 303185800 | 2360 | 2360 | 2360 | 2360 | 0 |
| 561 | 20241126 | 101500 | 303185800 | 2360 | 2360 | 2360 | 2360 | 800 |
| 562 | 20241126 | 101400 | 301297800 | 2365 | 2365 | 2365 | 2365 | 119 |
| 563 | 20241126 | 101300 | 301016365 | 2365 | 2365 | 2365 | 2365 | 956 |
| 564 | 20241126 | 101200 | 298755425 | 2365 | 2365 | 2365 | 2365 | 0 |
| 565 | 20241126 | 101100 | 298755425 | 2365 | 2360 | 2365 | 2360 | 1614 |
| 566 | 20241126 | 101000 | 294946380 | 2360 | 2370 | 2370 | 2360 | 1199 |
| 567 | 20241126 | 100900 | 292113775 | 2365 | 2365 | 2365 | 2360 | 37 |
| 568 | 20241126 | 100800 | 292026275 | 2360 | 2370 | 2370 | 2360 | 2158 |
| 569 | 20241126 | 100700 | 286919650 | 2380 | 2375 | 2380 | 2375 | 1070 |
| 570 | 20241126 | 100600 | 284378385 | 2375 | 2375 | 2375 | 2375 | 15 |
| 571 | 20241126 | 100500 | 284342760 | 2375 | 2365 | 2375 | 2365 | 120 |
| 572 | 20241126 | 100400 | 284058950 | 2375 | 2375 | 2375 | 2375 | 1 |
| 573 | 20241126 | 100300 | 284056575 | 2380 | 2375 | 2380 | 2375 | 21 |
| 574 | 20241126 | 100200 | 284006695 | 2365 | 2385 | 2385 | 2365 | 1027 |
| 575 | 20241126 | 100100 | 281575875 | 2375 | 2380 | 2390 | 2375 | 2226 |
| 576 | 20241126 | 100000 | 276287860 | 2400 | 2390 | 2405 | 2380 | 1399 |
| 577 | 20241126 | 095900 | 272953220 | 2400 | 2400 | 2400 | 2400 | 206 |
| 578 | 20241126 | 095800 | 272458820 | 2405 | 2395 | 2405 | 2395 | 1065 |
| 579 | 20241126 | 095700 | 269908135 | 2410 | 2400 | 2410 | 2400 | 51 |
| 580 | 20241126 | 095600 | 269785725 | 2410 | 2410 | 2410 | 2410 | 0 |
| 581 | 20241126 | 095500 | 269785725 | 2410 | 2405 | 2415 | 2395 | 130 |
| 582 | 20241126 | 095400 | 269472590 | 2405 | 2415 | 2420 | 2405 | 1140 |
| 583 | 20241126 | 095300 | 266728740 | 2420 | 2405 | 2420 | 2405 | 1188 |
| 584 | 20241126 | 095200 | 263859460 | 2420 | 2405 | 2420 | 2405 | 1021 |
| 585 | 20241126 | 095100 | 261399235 | 2415 | 2405 | 2425 | 2400 | 930 |
| 586 | 20241126 | 095000 | 259164635 | 2435 | 2405 | 2435 | 2405 | 3125 |
| 587 | 20241126 | 094900 | 251572205 | 2385 | 2385 | 2385 | 2385 | 130 |
| 588 | 20241126 | 094800 | 251262155 | 2385 | 2390 | 2390 | 2385 | 863 |
| 589 | 20241126 | 094700 | 249200395 | 2400 | 2395 | 2400 | 2390 | 1294 |
| 590 | 20241126 | 094600 | 246103860 | 2395 | 2425 | 2425 | 2395 | 884 |
| 591 | 20241126 | 094500 | 243974430 | 2415 | 2420 | 2420 | 2410 | 2883 |
| 592 | 20241126 | 094400 | 237014430 | 2435 | 2410 | 2435 | 2410 | 1950 |
| 593 | 20241126 | 094300 | 232294335 | 2410 | 2395 | 2410 | 2390 | 4129 |
| 594 | 20241126 | 094200 | 222377230 | 2395 | 2450 | 2450 | 2395 | 3949 |
| 595 | 20241126 | 094100 | 212845425 | 2460 | 2395 | 2460 | 2395 | 4682 |
| 596 | 20241126 | 094000 | 201542090 | 2400 | 2375 | 2400 | 2375 | 1153 |
| 597 | 20241126 | 093900 | 198790570 | 2365 | 2370 | 2370 | 2365 | 13 |
| 598 | 20241126 | 093800 | 198759820 | 2370 | 2370 | 2370 | 2370 | 514 |
| 599 | 20241126 | 093700 | 197541640 | 2365 | 2365 | 2365 | 2365 | 0 |
| 600 | 20241126 | 093600 | 197541640 | 2365 | 2365 | 2365 | 2365 | 0 |
| 601 | 20241126 | 093500 | 197541640 | 2365 | 2365 | 2365 | 2365 | 10 |
| 602 | 20241126 | 093400 | 197517990 | 2365 | 2365 | 2365 | 2365 | 350 |
| 603 | 20241126 | 093300 | 196690240 | 2370 | 2360 | 2370 | 2360 | 1600 |
| 604 | 20241126 | 093200 | 192904240 | 2370 | 2365 | 2370 | 2365 | 1423 |
| 605 | 20241126 | 093100 | 189536730 | 2360 | 2360 | 2360 | 2360 | 384 |
| 606 | 20241126 | 093000 | 188630490 | 2370 | 2370 | 2370 | 2370 | 10 |
| 607 | 20241126 | 092900 | 188606790 | 2360 | 2360 | 2360 | 2360 | 0 |
| 608 | 20241126 | 092800 | 188606790 | 2360 | 2360 | 2360 | 2360 | 265 |
| 609 | 20241126 | 092700 | 187981390 | 2360 | 2360 | 2360 | 2360 | 271 |
| 610 | 20241126 | 092600 | 187341830 | 2360 | 2360 | 2360 | 2360 | 649 |
| 611 | 20241126 | 092500 | 185810190 | 2365 | 2370 | 2370 | 2365 | 452 |
| 612 | 20241126 | 092400 | 184741130 | 2370 | 2365 | 2380 | 2360 | 708 |
| 613 | 20241126 | 092300 | 183064930 | 2365 | 2355 | 2365 | 2355 | 1291 |
| 614 | 20241126 | 092200 | 180015675 | 2355 | 2360 | 2370 | 2355 | 1305 |
| 615 | 20241126 | 092100 | 176934800 | 2350 | 2350 | 2350 | 2350 | 0 |
| 616 | 20241126 | 092000 | 176934800 | 2350 | 2355 | 2355 | 2350 | 530 |
| 617 | 20241126 | 091900 | 175687605 | 2355 | 2355 | 2355 | 2355 | 288 |
| 618 | 20241126 | 091800 | 175009365 | 2350 | 2350 | 2350 | 2350 | 700 |
| 619 | 20241126 | 091700 | 173364365 | 2350 | 2350 | 2350 | 2350 | 0 |
| 620 | 20241126 | 091600 | 173364365 | 2350 | 2355 | 2360 | 2350 | 3067 |
| 621 | 20241126 | 091500 | 166144865 | 2360 | 2360 | 2360 | 2360 | 260 |
| 622 | 20241126 | 091400 | 165531265 | 2365 | 2365 | 2365 | 2365 | 42 |
| 623 | 20241126 | 091300 | 165431935 | 2370 | 2350 | 2370 | 2350 | 2048 |
| 624 | 20241126 | 091200 | 160597110 | 2345 | 2365 | 2365 | 2345 | 4785 |
| 625 | 20241126 | 091100 | 149344360 | 2360 | 2360 | 2360 | 2360 | 101 |
| 626 | 20241126 | 091000 | 149106000 | 2360 | 2365 | 2365 | 2360 | 790 |
| 627 | 20241126 | 090900 | 147241100 | 2360 | 2385 | 2385 | 2360 | 3174 |
| 628 | 20241126 | 090800 | 139721965 | 2390 | 2375 | 2390 | 2375 | 2601 |
| 629 | 20241126 | 090700 | 133529665 | 2375 | 2375 | 2375 | 2365 | 1767 |
| 630 | 20241126 | 090600 | 129339975 | 2375 | 2365 | 2375 | 2360 | 1962 |
| 631 | 20241126 | 090500 | 124688100 | 2360 | 2400 | 2400 | 2360 | 6109 |
| 632 | 20241126 | 090400 | 110117345 | 2400 | 2410 | 2410 | 2400 | 1150 |
| 633 | 20241126 | 090300 | 107352345 | 2395 | 2410 | 2420 | 2395 | 4668 |
| 634 | 20241126 | 090200 | 96124265 | 2420 | 2420 | 2420 | 2380 | 11675 |
| 635 | 20241126 | 090100 | 68057185 | 2405 | 2445 | 2445 | 2405 | 6445 |
| 636 | 20241126 | 090000 | 52393040 | 2450 | 2545 | 2545 | 2410 | 21167 |