29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241126 | 184900 | 1021919665 | 2980 | 2980 | 2980 | 2980 | 17988 |
| 3 | 20241126 | 184800 | 1021919665 | 2980 | 2980 | 2980 | 2980 | 0 |
| 4 | 20241126 | 184700 | 1021919665 | 2980 | 2980 | 2980 | 2980 | 0 |
| 5 | 20241126 | 184600 | 1021919665 | 2980 | 2980 | 2980 | 2980 | 0 |
| 6 | 20241126 | 184500 | 1021919665 | 2980 | 2980 | 2980 | 2980 | 0 |
| 7 | 20241126 | 184400 | 1021919665 | 2980 | 2980 | 2980 | 2980 | 0 |
| 8 | 20241126 | 184300 | 1021919665 | 2980 | 2980 | 2980 | 2980 | 0 |
| 9 | 20241126 | 184200 | 1021919665 | 2980 | 2980 | 2980 | 2980 | 0 |
| 10 | 20241126 | 184100 | 1021919665 | 2980 | 2980 | 2980 | 2980 | 0 |
| 11 | 20241126 | 184000 | 1021919665 | 2980 | 2980 | 2980 | 2980 | 0 |
| 12 | 20241126 | 183900 | 1021919665 | 2980 | 2980 | 2980 | 2980 | 0 |
| 13 | 20241126 | 183800 | 1021919665 | 2980 | 2980 | 2980 | 2980 | 0 |
| 14 | 20241126 | 183700 | 1021919665 | 2980 | 2980 | 2980 | 2980 | 0 |
| 15 | 20241126 | 183600 | 1021919665 | 2980 | 2980 | 2980 | 2980 | 0 |
| 16 | 20241126 | 183500 | 1021919665 | 2980 | 2980 | 2980 | 2980 | 0 |
| 17 | 20241126 | 183400 | 1021919665 | 2980 | 2980 | 2980 | 2980 | 0 |
| 18 | 20241126 | 183300 | 1021919665 | 2980 | 2980 | 2980 | 2980 | 0 |
| 19 | 20241126 | 183200 | 1021919665 | 2980 | 2980 | 2980 | 2980 | 0 |
| 20 | 20241126 | 183100 | 1021919665 | 2980 | 2980 | 2980 | 2980 | 0 |
| 21 | 20241126 | 183000 | 1021919665 | 2980 | 2980 | 2980 | 2980 | 0 |
| 22 | 20241126 | 182900 | 1021919665 | 2980 | 2980 | 2980 | 2980 | 0 |
| 23 | 20241126 | 182800 | 1021919665 | 2980 | 2980 | 2980 | 2980 | 0 |
| 24 | 20241126 | 182700 | 1021919665 | 2980 | 2980 | 2980 | 2980 | 0 |
| 25 | 20241126 | 182600 | 1021919665 | 2980 | 2980 | 2980 | 2980 | 0 |
| 26 | 20241126 | 182500 | 1021919665 | 2980 | 2980 | 2980 | 2980 | 0 |
| 27 | 20241126 | 182400 | 1021919665 | 2980 | 2980 | 2980 | 2980 | 0 |
| 28 | 20241126 | 182300 | 1021919665 | 2980 | 2980 | 2980 | 2980 | 0 |
| 29 | 20241126 | 182200 | 1021919665 | 2980 | 2980 | 2980 | 2980 | 0 |
| 30 | 20241126 | 182100 | 1021919665 | 2980 | 2980 | 2980 | 2980 | 0 |
| 31 | 20241126 | 182000 | 1021919665 | 2980 | 2980 | 2980 | 2980 | 0 |
| 32 | 20241126 | 181900 | 1021919665 | 2980 | 2980 | 2980 | 2980 | 17988 |
| 33 | 20241126 | 181800 | 1021919665 | 2980 | 2980 | 2980 | 2980 | 0 |
| 34 | 20241126 | 181700 | 1021919665 | 2980 | 2980 | 2980 | 2980 | 0 |
| 35 | 20241126 | 181600 | 1021919665 | 2980 | 2980 | 2980 | 2980 | 0 |
| 36 | 20241126 | 181500 | 1021919665 | 2980 | 2980 | 2980 | 2980 | 0 |
| 37 | 20241126 | 181400 | 1021919665 | 2980 | 2980 | 2980 | 2980 | 0 |
| 38 | 20241126 | 181300 | 1021919665 | 2980 | 2980 | 2980 | 2980 | 0 |
| 39 | 20241126 | 181200 | 1021919665 | 2980 | 2980 | 2980 | 2980 | 0 |
| 40 | 20241126 | 181100 | 1021919665 | 2980 | 2980 | 2980 | 2980 | 0 |
| 41 | 20241126 | 181000 | 1021919665 | 2980 | 2980 | 2980 | 2980 | 0 |
| 42 | 20241126 | 180900 | 1021919665 | 2980 | 2980 | 2980 | 2980 | 0 |
| 43 | 20241126 | 180800 | 1021919665 | 2980 | 2980 | 2980 | 2980 | 0 |
| 44 | 20241126 | 180700 | 1021919665 | 2980 | 2980 | 2980 | 2980 | 0 |
| 45 | 20241126 | 180600 | 1021919665 | 2980 | 2980 | 2980 | 2980 | 0 |
| 46 | 20241126 | 180500 | 1021919665 | 2980 | 2980 | 2980 | 2980 | 0 |
| 47 | 20241126 | 180400 | 1021919665 | 2980 | 2980 | 2980 | 2980 | 0 |
| 48 | 20241126 | 180300 | 1021919665 | 2980 | 2980 | 2980 | 2980 | 0 |
| 49 | 20241126 | 180200 | 1021919665 | 2980 | 2980 | 2980 | 2980 | 0 |
| 50 | 20241126 | 180100 | 1021919665 | 2980 | 2980 | 2980 | 2980 | 0 |
| 51 | 20241126 | 180000 | 1021919665 | 2980 | 2980 | 2980 | 2980 | 0 |
| 52 | 20241126 | 175900 | 1021919665 | 2980 | 2980 | 2980 | 2980 | 0 |
| 53 | 20241126 | 175800 | 1021919665 | 2980 | 2980 | 2980 | 2980 | 0 |
| 54 | 20241126 | 175700 | 1021919665 | 2980 | 2980 | 2980 | 2980 | 0 |
| 55 | 20241126 | 175600 | 1021919665 | 2980 | 2980 | 2980 | 2980 | 0 |
| 56 | 20241126 | 175500 | 1021919665 | 2980 | 2980 | 2980 | 2980 | 0 |
| 57 | 20241126 | 175400 | 1021919665 | 2980 | 2980 | 2980 | 2980 | 0 |
| 58 | 20241126 | 175300 | 1021919665 | 2980 | 2980 | 2980 | 2980 | 0 |
| 59 | 20241126 | 175200 | 1021919665 | 2980 | 2980 | 2980 | 2980 | 0 |
| 60 | 20241126 | 175100 | 1021919665 | 2980 | 2980 | 2980 | 2980 | 0 |
| 61 | 20241126 | 175000 | 1021919665 | 2980 | 2980 | 2980 | 2980 | 0 |
| 62 | 20241126 | 174900 | 1021919665 | 2980 | 2980 | 2980 | 2980 | 17988 |
| 63 | 20241126 | 174800 | 1021919665 | 2980 | 2980 | 2980 | 2980 | 0 |
| 64 | 20241126 | 174700 | 1021919665 | 2980 | 2980 | 2980 | 2980 | 0 |
| 65 | 20241126 | 174600 | 1021919665 | 2980 | 2980 | 2980 | 2980 | 0 |
| 66 | 20241126 | 174500 | 1021919665 | 2980 | 2980 | 2980 | 2980 | 0 |
| 67 | 20241126 | 174400 | 1021919665 | 2980 | 2980 | 2980 | 2980 | 0 |
| 68 | 20241126 | 174300 | 1021919665 | 2980 | 2980 | 2980 | 2980 | 0 |
| 69 | 20241126 | 174200 | 1021919665 | 2980 | 2980 | 2980 | 2980 | 0 |
| 70 | 20241126 | 174100 | 1021919665 | 2980 | 2980 | 2980 | 2980 | 0 |
| 71 | 20241126 | 174000 | 1021919665 | 2980 | 2980 | 2980 | 2980 | 0 |
| 72 | 20241126 | 173900 | 1021919665 | 2980 | 2980 | 2980 | 2980 | 0 |
| 73 | 20241126 | 173800 | 1021919665 | 2980 | 2980 | 2980 | 2980 | 0 |
| 74 | 20241126 | 173700 | 1021919665 | 2980 | 2980 | 2980 | 2980 | 0 |
| 75 | 20241126 | 173600 | 1021919665 | 2980 | 2980 | 2980 | 2980 | 0 |
| 76 | 20241126 | 173500 | 1021919665 | 2980 | 2980 | 2980 | 2980 | 0 |
| 77 | 20241126 | 173400 | 1021919665 | 2980 | 2980 | 2980 | 2980 | 0 |
| 78 | 20241126 | 173300 | 1021919665 | 2980 | 2980 | 2980 | 2980 | 0 |
| 79 | 20241126 | 173200 | 1021919665 | 2980 | 2980 | 2980 | 2980 | 0 |
| 80 | 20241126 | 173100 | 1021919665 | 2980 | 2980 | 2980 | 2980 | 0 |
| 81 | 20241126 | 173000 | 1021919665 | 2980 | 2980 | 2980 | 2980 | 0 |
| 82 | 20241126 | 172900 | 1021919665 | 2980 | 2980 | 2980 | 2980 | 0 |
| 83 | 20241126 | 172800 | 1021919665 | 2980 | 2980 | 2980 | 2980 | 0 |
| 84 | 20241126 | 172700 | 1021919665 | 2980 | 2980 | 2980 | 2980 | 0 |
| 85 | 20241126 | 172600 | 1021919665 | 2980 | 2980 | 2980 | 2980 | 0 |
| 86 | 20241126 | 172500 | 1021919665 | 2980 | 2980 | 2980 | 2980 | 0 |
| 87 | 20241126 | 172400 | 1021919665 | 2980 | 2980 | 2980 | 2980 | 0 |
| 88 | 20241126 | 172300 | 1021919665 | 2980 | 2980 | 2980 | 2980 | 0 |
| 89 | 20241126 | 172200 | 1021919665 | 2980 | 2980 | 2980 | 2980 | 0 |
| 90 | 20241126 | 172100 | 1021919665 | 2980 | 2980 | 2980 | 2980 | 0 |
| 91 | 20241126 | 172000 | 1021919665 | 2980 | 2980 | 2980 | 2980 | 0 |
| 92 | 20241126 | 171900 | 1021919665 | 2980 | 2980 | 2980 | 2980 | 17988 |
| 93 | 20241126 | 171800 | 1021919665 | 2980 | 2980 | 2980 | 2980 | 0 |
| 94 | 20241126 | 171700 | 1021919665 | 2980 | 2980 | 2980 | 2980 | 0 |
| 95 | 20241126 | 171600 | 1021919665 | 2980 | 2980 | 2980 | 2980 | 0 |
| 96 | 20241126 | 171500 | 1021919665 | 2980 | 2980 | 2980 | 2980 | 0 |
| 97 | 20241126 | 171400 | 1021919665 | 2980 | 2980 | 2980 | 2980 | 0 |
| 98 | 20241126 | 171300 | 1021919665 | 2980 | 2980 | 2980 | 2980 | 0 |
| 99 | 20241126 | 171200 | 1021919665 | 2980 | 2980 | 2980 | 2980 | 0 |
| 100 | 20241126 | 171100 | 1021919665 | 2980 | 2980 | 2980 | 2980 | 0 |
| 101 | 20241126 | 171000 | 1021919665 | 2980 | 2980 | 2980 | 2980 | 0 |
| 102 | 20241126 | 170900 | 1021919665 | 2980 | 2980 | 2980 | 2980 | 0 |
| 103 | 20241126 | 170800 | 1021919665 | 2980 | 2980 | 2980 | 2980 | 0 |
| 104 | 20241126 | 170700 | 1021919665 | 2980 | 2980 | 2980 | 2980 | 0 |
| 105 | 20241126 | 170600 | 1021919665 | 2980 | 2980 | 2980 | 2980 | 0 |
| 106 | 20241126 | 170500 | 1021919665 | 2980 | 2980 | 2980 | 2980 | 0 |
| 107 | 20241126 | 170400 | 1021919665 | 2980 | 2980 | 2980 | 2980 | 0 |
| 108 | 20241126 | 170300 | 1021919665 | 2980 | 2980 | 2980 | 2980 | 0 |
| 109 | 20241126 | 170200 | 1021919665 | 2980 | 2980 | 2980 | 2980 | 0 |
| 110 | 20241126 | 170100 | 1021919665 | 2980 | 2980 | 2980 | 2980 | 0 |
| 111 | 20241126 | 170000 | 1021919665 | 2980 | 2980 | 2980 | 2980 | 0 |
| 112 | 20241126 | 165900 | 1021919665 | 2980 | 2980 | 2980 | 2980 | 0 |
| 113 | 20241126 | 165800 | 1021919665 | 2980 | 2980 | 2980 | 2980 | 0 |
| 114 | 20241126 | 165700 | 1021919665 | 2980 | 2980 | 2980 | 2980 | 0 |
| 115 | 20241126 | 165600 | 1021919665 | 2980 | 2980 | 2980 | 2980 | 0 |
| 116 | 20241126 | 165500 | 1021919665 | 2980 | 2980 | 2980 | 2980 | 0 |
| 117 | 20241126 | 165400 | 1021919665 | 2980 | 2980 | 2980 | 2980 | 0 |
| 118 | 20241126 | 165300 | 1021919665 | 2980 | 2980 | 2980 | 2980 | 0 |
| 119 | 20241126 | 165200 | 1021919665 | 2980 | 2980 | 2980 | 2980 | 0 |
| 120 | 20241126 | 165100 | 1021919665 | 2980 | 2980 | 2980 | 2980 | 0 |
| 121 | 20241126 | 165000 | 1021919665 | 2980 | 2980 | 2980 | 2980 | 0 |
| 122 | 20241126 | 164900 | 1021919665 | 2980 | 2980 | 2980 | 2980 | 17988 |
| 123 | 20241126 | 164800 | 1021919665 | 2980 | 2980 | 2980 | 2980 | 0 |
| 124 | 20241126 | 164700 | 1021919665 | 2980 | 2980 | 2980 | 2980 | 0 |
| 125 | 20241126 | 164600 | 1021919665 | 2980 | 2980 | 2980 | 2980 | 0 |
| 126 | 20241126 | 164500 | 1021919665 | 2980 | 2980 | 2980 | 2980 | 0 |
| 127 | 20241126 | 164400 | 1021919665 | 2980 | 2980 | 2980 | 2980 | 0 |
| 128 | 20241126 | 164300 | 1021919665 | 2980 | 2980 | 2980 | 2980 | 0 |
| 129 | 20241126 | 164200 | 1021919665 | 2980 | 2980 | 2980 | 2980 | 0 |
| 130 | 20241126 | 164100 | 1021919665 | 2980 | 2980 | 2980 | 2980 | 0 |
| 131 | 20241126 | 164000 | 1021919665 | 2980 | 2980 | 2980 | 2980 | 0 |
| 132 | 20241126 | 163900 | 1021919665 | 2980 | 2980 | 2980 | 2980 | 0 |
| 133 | 20241126 | 163800 | 1021919665 | 2980 | 2980 | 2980 | 2980 | 0 |
| 134 | 20241126 | 163700 | 1021919665 | 2980 | 2980 | 2980 | 2980 | 0 |
| 135 | 20241126 | 163600 | 1021919665 | 2980 | 2980 | 2980 | 2980 | 0 |
| 136 | 20241126 | 163500 | 1021919665 | 2980 | 2980 | 2980 | 2980 | 0 |
| 137 | 20241126 | 163400 | 1021919665 | 2980 | 2980 | 2980 | 2980 | 0 |
| 138 | 20241126 | 163300 | 1021919665 | 2980 | 2980 | 2980 | 2980 | 0 |
| 139 | 20241126 | 163200 | 1021919665 | 2980 | 2980 | 2980 | 2980 | 0 |
| 140 | 20241126 | 163100 | 1021919665 | 2980 | 2980 | 2980 | 2980 | 0 |
| 141 | 20241126 | 163000 | 1021919665 | 2980 | 2980 | 2980 | 2980 | 0 |
| 142 | 20241126 | 162900 | 1021919665 | 2980 | 2980 | 2980 | 2980 | 0 |
| 143 | 20241126 | 162800 | 1021919665 | 2980 | 2980 | 2980 | 2980 | 0 |
| 144 | 20241126 | 162700 | 1021919665 | 2980 | 2980 | 2980 | 2980 | 0 |
| 145 | 20241126 | 162600 | 1021919665 | 2980 | 2980 | 2980 | 2980 | 0 |
| 146 | 20241126 | 162500 | 1021919665 | 2980 | 2980 | 2980 | 2980 | 0 |
| 147 | 20241126 | 162400 | 1021919665 | 2980 | 2980 | 2980 | 2980 | 0 |
| 148 | 20241126 | 162300 | 1021919665 | 2980 | 2980 | 2980 | 2980 | 0 |
| 149 | 20241126 | 162200 | 1021919665 | 2980 | 2980 | 2980 | 2980 | 0 |
| 150 | 20241126 | 162100 | 1021919665 | 2980 | 2980 | 2980 | 2980 | 0 |
| 151 | 20241126 | 162000 | 1021919665 | 2980 | 2980 | 2980 | 2980 | 0 |
| 152 | 20241126 | 161900 | 1021919665 | 2980 | 2980 | 2980 | 2980 | 17988 |
| 153 | 20241126 | 161800 | 1021919665 | 2980 | 2980 | 2980 | 2980 | 0 |
| 154 | 20241126 | 161700 | 1021919665 | 2980 | 2980 | 2980 | 2980 | 0 |
| 155 | 20241126 | 161600 | 1021919665 | 2980 | 2980 | 2980 | 2980 | 0 |
| 156 | 20241126 | 161500 | 1021919665 | 2980 | 2980 | 2980 | 2980 | 0 |
| 157 | 20241126 | 161400 | 1021919665 | 2980 | 2980 | 2980 | 2980 | 0 |
| 158 | 20241126 | 161300 | 1021919665 | 2980 | 2980 | 2980 | 2980 | 0 |
| 159 | 20241126 | 161200 | 1021919665 | 2980 | 2980 | 2980 | 2980 | 0 |
| 160 | 20241126 | 161100 | 1021919665 | 2980 | 2980 | 2980 | 2980 | 0 |
| 161 | 20241126 | 161000 | 1021919665 | 2980 | 2980 | 2980 | 2980 | 0 |
| 162 | 20241126 | 160900 | 1021919665 | 2980 | 2980 | 2980 | 2980 | 0 |
| 163 | 20241126 | 160800 | 1021919665 | 2980 | 2980 | 2980 | 2980 | 0 |
| 164 | 20241126 | 160700 | 1021919665 | 2980 | 2980 | 2980 | 2980 | 0 |
| 165 | 20241126 | 160600 | 1021919665 | 2980 | 2980 | 2980 | 2980 | 0 |
| 166 | 20241126 | 160500 | 1021919665 | 2980 | 2980 | 2980 | 2980 | 0 |
| 167 | 20241126 | 160400 | 1021919665 | 2980 | 2980 | 2980 | 2980 | 0 |
| 168 | 20241126 | 160300 | 1021919665 | 2980 | 2980 | 2980 | 2980 | 0 |
| 169 | 20241126 | 160200 | 1021919665 | 2980 | 2980 | 2980 | 2980 | 0 |
| 170 | 20241126 | 160100 | 1021919665 | 2980 | 2980 | 2980 | 2980 | 0 |
| 171 | 20241126 | 160000 | 1021919665 | 2980 | 2980 | 2980 | 2980 | 0 |
| 172 | 20241126 | 155900 | 1021919665 | 2980 | 2980 | 2980 | 2980 | 0 |
| 173 | 20241126 | 155800 | 1021919665 | 2980 | 2980 | 2980 | 2980 | 0 |
| 174 | 20241126 | 155700 | 1021919665 | 2980 | 2980 | 2980 | 2980 | 0 |
| 175 | 20241126 | 155600 | 1021919665 | 2980 | 2980 | 2980 | 2980 | 0 |
| 176 | 20241126 | 155500 | 1021919665 | 2980 | 2980 | 2980 | 2980 | 0 |
| 177 | 20241126 | 155400 | 1021919665 | 2980 | 2980 | 2980 | 2980 | 0 |
| 178 | 20241126 | 155300 | 1021919665 | 2980 | 2980 | 2980 | 2980 | 0 |
| 179 | 20241126 | 155200 | 1021919665 | 2980 | 2980 | 2980 | 2980 | 0 |
| 180 | 20241126 | 155100 | 1021919665 | 2980 | 2980 | 2980 | 2980 | 0 |
| 181 | 20241126 | 155000 | 1021919665 | 2980 | 2980 | 2980 | 2980 | 0 |
| 182 | 20241126 | 154900 | 1021919665 | 2980 | 2980 | 2980 | 2980 | 17988 |
| 183 | 20241126 | 154800 | 1021919665 | 2980 | 2980 | 2980 | 2980 | 0 |
| 184 | 20241126 | 154700 | 1021919665 | 2980 | 2980 | 2980 | 2980 | 0 |
| 185 | 20241126 | 154600 | 1021919665 | 2980 | 2980 | 2980 | 2980 | 0 |
| 186 | 20241126 | 154500 | 1021919665 | 2980 | 2980 | 2980 | 2980 | 0 |
| 187 | 20241126 | 154400 | 1021919665 | 2980 | 2980 | 2980 | 2980 | 0 |
| 188 | 20241126 | 154300 | 1021919665 | 2980 | 2980 | 2980 | 2980 | 0 |
| 189 | 20241126 | 154200 | 1021919665 | 2980 | 2980 | 2980 | 2980 | 0 |
| 190 | 20241126 | 154100 | 1021919665 | 2980 | 2980 | 2980 | 2980 | 0 |
| 191 | 20241126 | 154000 | 1021919665 | 2980 | 2980 | 2980 | 2980 | 0 |
| 192 | 20241126 | 153900 | 1021919665 | 2980 | 2980 | 2980 | 2980 | 0 |
| 193 | 20241126 | 153800 | 1021919665 | 2980 | 2980 | 2980 | 2980 | 0 |
| 194 | 20241126 | 153700 | 1021919665 | 2980 | 2980 | 2980 | 2980 | 0 |
| 195 | 20241126 | 153600 | 1021919665 | 2980 | 2980 | 2980 | 2980 | 0 |
| 196 | 20241126 | 153500 | 1021919665 | 2980 | 2980 | 2980 | 2980 | 0 |
| 197 | 20241126 | 153400 | 1021919665 | 2980 | 2980 | 2980 | 2980 | 0 |
| 198 | 20241126 | 153300 | 1021919665 | 2980 | 2980 | 2980 | 2980 | 0 |
| 199 | 20241126 | 153200 | 1021919665 | 2980 | 2980 | 2980 | 2980 | 0 |
| 200 | 20241126 | 153100 | 1021919665 | 2980 | 2980 | 2980 | 2980 | 0 |
| 201 | 20241126 | 153000 | 1021919665 | 2980 | 2980 | 2980 | 2980 | 17988 |
| 202 | 20241126 | 152900 | 968315425 | 2980 | 2980 | 2980 | 2980 | 0 |
| 203 | 20241126 | 152800 | 968315425 | 2980 | 2980 | 2980 | 2980 | 0 |
| 204 | 20241126 | 152700 | 968315425 | 2980 | 2980 | 2980 | 2980 | 0 |
| 205 | 20241126 | 152600 | 968315425 | 2980 | 2980 | 2980 | 2980 | 0 |
| 206 | 20241126 | 152500 | 968315425 | 2980 | 2980 | 2980 | 2980 | 0 |
| 207 | 20241126 | 152400 | 968315425 | 2980 | 2980 | 2980 | 2980 | 0 |
| 208 | 20241126 | 152300 | 968315425 | 2980 | 2980 | 2980 | 2980 | 0 |
| 209 | 20241126 | 152200 | 968315425 | 2980 | 2980 | 2980 | 2980 | 0 |
| 210 | 20241126 | 152100 | 968315425 | 2980 | 2980 | 2980 | 2980 | 0 |
| 211 | 20241126 | 152000 | 968315425 | 2980 | 2980 | 2980 | 2980 | 0 |
| 212 | 20241126 | 151900 | 968315425 | 2980 | 2975 | 2980 | 2975 | 252 |
| 213 | 20241126 | 151800 | 967564470 | 2975 | 2980 | 2980 | 2975 | 109 |
| 214 | 20241126 | 151700 | 967239685 | 2980 | 2980 | 2980 | 2975 | 18 |
| 215 | 20241126 | 151600 | 967186095 | 2975 | 2975 | 2975 | 2975 | 1807 |
| 216 | 20241126 | 151500 | 961810270 | 2980 | 2980 | 2980 | 2980 | 1005 |
| 217 | 20241126 | 151400 | 958815370 | 2980 | 2980 | 2980 | 2980 | 575 |
| 218 | 20241126 | 151300 | 957101870 | 2980 | 2980 | 2980 | 2980 | 300 |
| 219 | 20241126 | 151200 | 956207870 | 2985 | 2985 | 2985 | 2985 | 2874 |
| 220 | 20241126 | 151100 | 947628980 | 2985 | 2980 | 2985 | 2980 | 1111 |
| 221 | 20241126 | 151000 | 944318195 | 2980 | 2980 | 2980 | 2980 | 503 |
| 222 | 20241126 | 150900 | 942819255 | 2985 | 2980 | 2985 | 2980 | 37 |
| 223 | 20241126 | 150800 | 942708985 | 2980 | 2985 | 2985 | 2980 | 513 |
| 224 | 20241126 | 150700 | 941180180 | 2985 | 2985 | 2985 | 2985 | 7 |
| 225 | 20241126 | 150600 | 941159285 | 2980 | 2985 | 2985 | 2980 | 422 |
| 226 | 20241126 | 150500 | 939901625 | 2980 | 2985 | 2985 | 2980 | 501 |
| 227 | 20241126 | 150400 | 938408640 | 2980 | 2985 | 2985 | 2980 | 65 |
| 228 | 20241126 | 150300 | 938214865 | 2985 | 2985 | 2985 | 2985 | 200 |
| 229 | 20241126 | 150200 | 937617865 | 2980 | 2980 | 2980 | 2980 | 80 |
| 230 | 20241126 | 150100 | 937379465 | 2985 | 2980 | 2985 | 2975 | 1006 |
| 231 | 20241126 | 150000 | 934386375 | 2980 | 2980 | 2980 | 2980 | 1001 |
| 232 | 20241126 | 145900 | 931403395 | 2975 | 2975 | 2980 | 2975 | 216 |
| 233 | 20241126 | 145800 | 930760720 | 2980 | 2980 | 2980 | 2980 | 791 |
| 234 | 20241126 | 145700 | 928403540 | 2980 | 2980 | 2980 | 2980 | 0 |
| 235 | 20241126 | 145600 | 928403540 | 2980 | 2975 | 2980 | 2975 | 830 |
| 236 | 20241126 | 145500 | 925934140 | 2975 | 2975 | 2975 | 2975 | 68 |
| 237 | 20241126 | 145400 | 925731840 | 2975 | 2975 | 2980 | 2975 | 3 |
| 238 | 20241126 | 145300 | 925722910 | 2980 | 2975 | 2980 | 2975 | 111 |
| 239 | 20241126 | 145200 | 925392680 | 2980 | 2980 | 2980 | 2980 | 0 |
| 240 | 20241126 | 145100 | 925392680 | 2980 | 2975 | 2980 | 2975 | 31 |
| 241 | 20241126 | 145000 | 925300450 | 2980 | 2980 | 2980 | 2980 | 2 |
| 242 | 20241126 | 144900 | 925294490 | 2980 | 2980 | 2980 | 2980 | 0 |
| 243 | 20241126 | 144800 | 925294490 | 2980 | 2970 | 2980 | 2970 | 541 |
| 244 | 20241126 | 144700 | 923686090 | 2980 | 2980 | 2980 | 2980 | 0 |
| 245 | 20241126 | 144600 | 923686090 | 2980 | 2980 | 2980 | 2980 | 1 |
| 246 | 20241126 | 144500 | 923683110 | 2970 | 2970 | 2980 | 2970 | 1498 |
| 247 | 20241126 | 144400 | 919230680 | 2970 | 2975 | 2975 | 2970 | 400 |
| 248 | 20241126 | 144300 | 918042640 | 2970 | 2970 | 2970 | 2970 | 1222 |
| 249 | 20241126 | 144200 | 914413300 | 2980 | 2980 | 2980 | 2980 | 30 |
| 250 | 20241126 | 144100 | 914323900 | 2980 | 2980 | 2980 | 2980 | 71 |
| 251 | 20241126 | 144000 | 914112320 | 2980 | 2980 | 2980 | 2980 | 0 |
| 252 | 20241126 | 143900 | 914112320 | 2980 | 2975 | 2980 | 2975 | 103 |
| 253 | 20241126 | 143800 | 913805890 | 2975 | 2970 | 2980 | 2970 | 342 |
| 254 | 20241126 | 143700 | 912789685 | 2970 | 2975 | 2975 | 2970 | 325 |
| 255 | 20241126 | 143600 | 911823060 | 2975 | 2975 | 2975 | 2975 | 243 |
| 256 | 20241126 | 143500 | 911100135 | 2975 | 2975 | 2975 | 2975 | 659 |
| 257 | 20241126 | 143400 | 909139610 | 2975 | 2970 | 2975 | 2970 | 1100 |
| 258 | 20241126 | 143300 | 905872110 | 2970 | 2970 | 2970 | 2970 | 1 |
| 259 | 20241126 | 143200 | 905869140 | 2975 | 2975 | 2975 | 2975 | 0 |
| 260 | 20241126 | 143100 | 905869140 | 2975 | 2975 | 2975 | 2975 | 0 |
| 261 | 20241126 | 143000 | 905869140 | 2975 | 2975 | 2975 | 2975 | 0 |
| 262 | 20241126 | 142900 | 905869140 | 2975 | 2975 | 2975 | 2975 | 2996 |
| 263 | 20241126 | 142800 | 896956040 | 2975 | 2975 | 2975 | 2975 | 0 |
| 264 | 20241126 | 142700 | 896956040 | 2975 | 2975 | 2975 | 2975 | 0 |
| 265 | 20241126 | 142600 | 896956040 | 2975 | 2980 | 2980 | 2975 | 6 |
| 266 | 20241126 | 142500 | 896938185 | 2975 | 2975 | 2975 | 2975 | 0 |
| 267 | 20241126 | 142400 | 896938185 | 2975 | 2975 | 2975 | 2975 | 2075 |
| 268 | 20241126 | 142300 | 890765060 | 2975 | 2975 | 2975 | 2975 | 0 |
| 269 | 20241126 | 142200 | 890765060 | 2975 | 2975 | 2975 | 2975 | 898 |
| 270 | 20241126 | 142100 | 888093510 | 2975 | 2975 | 2975 | 2975 | 1966 |
| 271 | 20241126 | 142000 | 882244660 | 2980 | 2980 | 2980 | 2980 | 0 |
| 272 | 20241126 | 141900 | 882244660 | 2980 | 2980 | 2980 | 2980 | 14 |
| 273 | 20241126 | 141800 | 882202940 | 2985 | 2985 | 2985 | 2985 | 0 |
| 274 | 20241126 | 141700 | 882202940 | 2985 | 2985 | 2985 | 2985 | 1 |
| 275 | 20241126 | 141600 | 882199955 | 2980 | 2980 | 2980 | 2980 | 20 |
| 276 | 20241126 | 141500 | 882140355 | 2980 | 2975 | 2980 | 2975 | 10270 |
| 277 | 20241126 | 141400 | 851537105 | 2975 | 2970 | 2975 | 2970 | 1699 |
| 278 | 20241126 | 141300 | 846490580 | 2970 | 2970 | 2970 | 2970 | 500 |
| 279 | 20241126 | 141200 | 845005580 | 2975 | 2975 | 2975 | 2975 | 0 |
| 280 | 20241126 | 141100 | 845005580 | 2975 | 2970 | 2975 | 2970 | 51 |
| 281 | 20241126 | 141000 | 844853860 | 2975 | 2975 | 2975 | 2975 | 35 |
| 282 | 20241126 | 140900 | 844749735 | 2975 | 2975 | 2975 | 2975 | 0 |
| 283 | 20241126 | 140800 | 844749735 | 2975 | 2975 | 2975 | 2975 | 9 |
| 284 | 20241126 | 140700 | 844722960 | 2975 | 2975 | 2975 | 2975 | 1 |
| 285 | 20241126 | 140600 | 844719985 | 2970 | 2975 | 2975 | 2970 | 25 |
| 286 | 20241126 | 140500 | 844645685 | 2975 | 2975 | 2975 | 2975 | 0 |
| 287 | 20241126 | 140400 | 844645685 | 2975 | 2975 | 2975 | 2975 | 919 |
| 288 | 20241126 | 140300 | 841911660 | 2975 | 2975 | 2975 | 2975 | 0 |
| 289 | 20241126 | 140200 | 841911660 | 2975 | 2970 | 2975 | 2970 | 543 |
| 290 | 20241126 | 140100 | 840298945 | 2970 | 2970 | 2970 | 2970 | 0 |
| 291 | 20241126 | 140000 | 840298945 | 2970 | 2975 | 2975 | 2970 | 40 |
| 292 | 20241126 | 135900 | 840180140 | 2965 | 2965 | 2965 | 2965 | 124 |
| 293 | 20241126 | 135800 | 839812480 | 2970 | 2970 | 2970 | 2970 | 0 |
| 294 | 20241126 | 135700 | 839812480 | 2970 | 2970 | 2970 | 2970 | 10 |
| 295 | 20241126 | 135600 | 839782780 | 2970 | 2970 | 2970 | 2970 | 700 |
| 296 | 20241126 | 135500 | 837703780 | 2975 | 2970 | 2975 | 2970 | 501 |
| 297 | 20241126 | 135400 | 836215805 | 2975 | 2970 | 2975 | 2970 | 3 |
| 298 | 20241126 | 135300 | 836206890 | 2965 | 2970 | 2970 | 2965 | 100 |
| 299 | 20241126 | 135200 | 835910100 | 2970 | 2970 | 2970 | 2970 | 44 |
| 300 | 20241126 | 135100 | 835779420 | 2970 | 2970 | 2970 | 2970 | 3 |
| 301 | 20241126 | 135000 | 835770510 | 2970 | 2975 | 2975 | 2970 | 4 |
| 302 | 20241126 | 134900 | 835758625 | 2965 | 2965 | 2965 | 2965 | 0 |
| 303 | 20241126 | 134800 | 835758625 | 2965 | 2970 | 2970 | 2965 | 1172 |
| 304 | 20241126 | 134700 | 832278400 | 2970 | 2970 | 2970 | 2970 | 0 |
| 305 | 20241126 | 134600 | 832278400 | 2970 | 2970 | 2970 | 2970 | 3063 |
| 306 | 20241126 | 134500 | 823181290 | 2975 | 2975 | 2975 | 2975 | 0 |
| 307 | 20241126 | 134400 | 823181290 | 2975 | 2975 | 2975 | 2975 | 401 |
| 308 | 20241126 | 134300 | 821988315 | 2975 | 2975 | 2975 | 2975 | 136 |
| 309 | 20241126 | 134200 | 821583715 | 2970 | 2970 | 2970 | 2970 | 300 |
| 310 | 20241126 | 134100 | 820692715 | 2975 | 2970 | 2975 | 2970 | 302 |
| 311 | 20241126 | 134000 | 819794270 | 2975 | 2975 | 2975 | 2975 | 140 |
| 312 | 20241126 | 133900 | 819377770 | 2975 | 2970 | 2975 | 2970 | 652 |
| 313 | 20241126 | 133800 | 817441325 | 2975 | 2975 | 2975 | 2975 | 100 |
| 314 | 20241126 | 133700 | 817143825 | 2975 | 2975 | 2975 | 2975 | 11 |
| 315 | 20241126 | 133600 | 817111100 | 2965 | 2975 | 2975 | 2965 | 468 |
| 316 | 20241126 | 133500 | 815721785 | 2975 | 2965 | 2975 | 2965 | 101 |
| 317 | 20241126 | 133400 | 815422310 | 2970 | 2970 | 2970 | 2970 | 100 |
| 318 | 20241126 | 133300 | 815125310 | 2970 | 2970 | 2970 | 2970 | 204 |
| 319 | 20241126 | 133200 | 814519430 | 2970 | 2965 | 2970 | 2965 | 1114 |
| 320 | 20241126 | 133100 | 811216165 | 2965 | 2965 | 2965 | 2965 | 2430 |
| 321 | 20241126 | 133000 | 804011215 | 2970 | 2965 | 2970 | 2965 | 4 |
| 322 | 20241126 | 132900 | 803999350 | 2975 | 2970 | 2975 | 2965 | 11097 |
| 323 | 20241126 | 132800 | 771095850 | 2970 | 2970 | 2970 | 2970 | 973 |
| 324 | 20241126 | 132700 | 768206040 | 2975 | 2975 | 2975 | 2970 | 394 |
| 325 | 20241126 | 132600 | 767035850 | 2970 | 2970 | 2970 | 2970 | 249 |
| 326 | 20241126 | 132500 | 766296320 | 2970 | 2970 | 2970 | 2970 | 341 |
| 327 | 20241126 | 132400 | 765283550 | 2975 | 2975 | 2975 | 2970 | 109 |
| 328 | 20241126 | 132300 | 764959800 | 2975 | 2975 | 2975 | 2975 | 1 |
| 329 | 20241126 | 132200 | 764956825 | 2970 | 2970 | 2970 | 2970 | 8206 |
| 330 | 20241126 | 132100 | 740585005 | 2970 | 2970 | 2970 | 2970 | 500 |
| 331 | 20241126 | 132000 | 739100005 | 2975 | 2975 | 2975 | 2975 | 0 |
| 332 | 20241126 | 131900 | 739100005 | 2975 | 2975 | 2975 | 2975 | 57 |
| 333 | 20241126 | 131800 | 738930430 | 2975 | 2975 | 2975 | 2975 | 12 |
| 334 | 20241126 | 131700 | 738894730 | 2975 | 2975 | 2975 | 2975 | 610 |
| 335 | 20241126 | 131600 | 737079980 | 2975 | 2975 | 2975 | 2975 | 401 |
| 336 | 20241126 | 131500 | 735887005 | 2975 | 2975 | 2975 | 2975 | 235 |
| 337 | 20241126 | 131400 | 735187880 | 2975 | 2975 | 2975 | 2975 | 300 |
| 338 | 20241126 | 131300 | 734295380 | 2975 | 2970 | 2975 | 2970 | 111 |
| 339 | 20241126 | 131200 | 733965160 | 2975 | 2975 | 2975 | 2970 | 1745 |
| 340 | 20241126 | 131100 | 728774345 | 2980 | 2970 | 2980 | 2970 | 3077 |
| 341 | 20241126 | 131000 | 719619915 | 2980 | 2980 | 2980 | 2970 | 3040 |
| 342 | 20241126 | 130900 | 710591065 | 2970 | 2970 | 2980 | 2970 | 2414 |
| 343 | 20241126 | 130800 | 703421375 | 2970 | 2970 | 2970 | 2970 | 3138 |
| 344 | 20241126 | 130700 | 694101515 | 2970 | 2975 | 2975 | 2970 | 5 |
| 345 | 20241126 | 130600 | 694086645 | 2975 | 2975 | 2975 | 2975 | 120 |
| 346 | 20241126 | 130500 | 693729645 | 2975 | 2975 | 2975 | 2970 | 120 |
| 347 | 20241126 | 130400 | 693372655 | 2975 | 2970 | 2985 | 2970 | 893 |
| 348 | 20241126 | 130300 | 690715955 | 2970 | 2970 | 2970 | 2970 | 367 |
| 349 | 20241126 | 130200 | 689625965 | 2970 | 2970 | 2970 | 2970 | 650 |
| 350 | 20241126 | 130100 | 687695465 | 2975 | 2975 | 2975 | 2975 | 933 |
| 351 | 20241126 | 130000 | 684919790 | 2975 | 2980 | 2980 | 2975 | 6 |
| 352 | 20241126 | 125900 | 684901915 | 2980 | 2975 | 2980 | 2970 | 1001 |
| 353 | 20241126 | 125800 | 681928135 | 2975 | 2975 | 2975 | 2975 | 0 |
| 354 | 20241126 | 125700 | 681928135 | 2975 | 2975 | 2975 | 2975 | 10 |
| 355 | 20241126 | 125600 | 681898385 | 2980 | 2980 | 2980 | 2980 | 1 |
| 356 | 20241126 | 125500 | 681895405 | 2985 | 2975 | 2985 | 2970 | 15 |
| 357 | 20241126 | 125400 | 681850750 | 2975 | 2975 | 2975 | 2975 | 2150 |
| 358 | 20241126 | 125300 | 675454500 | 2975 | 2980 | 2980 | 2970 | 74 |
| 359 | 20241126 | 125200 | 675234585 | 2975 | 2980 | 2980 | 2975 | 3632 |
| 360 | 20241126 | 125100 | 664429095 | 2980 | 2980 | 2980 | 2975 | 1915 |
| 361 | 20241126 | 125000 | 658731945 | 2980 | 2980 | 2980 | 2980 | 2 |
| 362 | 20241126 | 124900 | 658725985 | 2985 | 2985 | 2985 | 2985 | 1 |
| 363 | 20241126 | 124800 | 658723000 | 2980 | 2980 | 2980 | 2980 | 97 |
| 364 | 20241126 | 124700 | 658433940 | 2980 | 2980 | 2980 | 2980 | 100 |
| 365 | 20241126 | 124600 | 658135940 | 2975 | 2980 | 2980 | 2975 | 750 |
| 366 | 20241126 | 124500 | 655904190 | 2980 | 2985 | 2985 | 2980 | 745 |
| 367 | 20241126 | 124400 | 653684085 | 2990 | 2990 | 2990 | 2990 | 0 |
| 368 | 20241126 | 124300 | 653684085 | 2990 | 2990 | 2990 | 2990 | 10 |
| 369 | 20241126 | 124200 | 653654185 | 2980 | 2980 | 2980 | 2980 | 0 |
| 370 | 20241126 | 124100 | 653654185 | 2980 | 2980 | 2980 | 2980 | 300 |
| 371 | 20241126 | 124000 | 652760185 | 2990 | 2980 | 2990 | 2975 | 783 |
| 372 | 20241126 | 123900 | 650427245 | 2980 | 2980 | 2980 | 2980 | 1200 |
| 373 | 20241126 | 123800 | 646851245 | 2980 | 2980 | 2980 | 2980 | 1240 |
| 374 | 20241126 | 123700 | 643156045 | 2980 | 2985 | 2985 | 2980 | 397 |
| 375 | 20241126 | 123600 | 641971385 | 2985 | 2985 | 2985 | 2985 | 1200 |
| 376 | 20241126 | 123500 | 638389385 | 2985 | 2985 | 2985 | 2985 | 0 |
| 377 | 20241126 | 123400 | 638389385 | 2985 | 2985 | 2985 | 2985 | 3 |
| 378 | 20241126 | 123300 | 638380430 | 2980 | 2980 | 2980 | 2980 | 0 |
| 379 | 20241126 | 123200 | 638380430 | 2980 | 2980 | 2980 | 2980 | 422 |
| 380 | 20241126 | 123100 | 637122870 | 2980 | 2980 | 2980 | 2980 | 0 |
| 381 | 20241126 | 123000 | 637122870 | 2980 | 2980 | 2980 | 2980 | 1590 |
| 382 | 20241126 | 122900 | 632384670 | 2980 | 2980 | 2980 | 2980 | 46 |
| 383 | 20241126 | 122800 | 632247590 | 2980 | 2980 | 2980 | 2980 | 249 |
| 384 | 20241126 | 122700 | 631505570 | 2980 | 2980 | 2980 | 2980 | 0 |
| 385 | 20241126 | 122600 | 631505570 | 2980 | 2980 | 2980 | 2980 | 0 |
| 386 | 20241126 | 122500 | 631505570 | 2980 | 2980 | 2980 | 2980 | 16 |
| 387 | 20241126 | 122400 | 631457890 | 2975 | 2980 | 2980 | 2975 | 66 |
| 388 | 20241126 | 122300 | 631261440 | 2985 | 2985 | 2985 | 2985 | 10 |
| 389 | 20241126 | 122200 | 631231590 | 2985 | 2985 | 2985 | 2985 | 0 |
| 390 | 20241126 | 122100 | 631231590 | 2985 | 2985 | 2985 | 2985 | 0 |
| 391 | 20241126 | 122000 | 631231590 | 2985 | 2980 | 2985 | 2975 | 7048 |
| 392 | 20241126 | 121900 | 610256870 | 2985 | 2985 | 2985 | 2985 | 10 |
| 393 | 20241126 | 121800 | 610227020 | 2985 | 2985 | 2985 | 2985 | 0 |
| 394 | 20241126 | 121700 | 610227020 | 2985 | 2985 | 2985 | 2985 | 2 |
| 395 | 20241126 | 121600 | 610221050 | 2980 | 2980 | 2980 | 2980 | 0 |
| 396 | 20241126 | 121500 | 610221050 | 2980 | 2980 | 2980 | 2980 | 0 |
| 397 | 20241126 | 121400 | 610221050 | 2980 | 2980 | 2980 | 2980 | 0 |
| 398 | 20241126 | 121300 | 610221050 | 2980 | 2980 | 2980 | 2980 | 541 |
| 399 | 20241126 | 121200 | 608608870 | 2975 | 2975 | 2975 | 2975 | 6596 |
| 400 | 20241126 | 121100 | 588985770 | 2980 | 2985 | 2985 | 2980 | 10155 |
| 401 | 20241126 | 121000 | 558723865 | 2980 | 2980 | 2980 | 2980 | 0 |
| 402 | 20241126 | 120900 | 558723865 | 2980 | 2980 | 2980 | 2980 | 5365 |
| 403 | 20241126 | 120800 | 542736165 | 2985 | 2990 | 2990 | 2985 | 7424 |
| 404 | 20241126 | 120700 | 520575500 | 2990 | 2990 | 2990 | 2990 | 2000 |
| 405 | 20241126 | 120600 | 514595500 | 2990 | 2990 | 2990 | 2990 | 0 |
| 406 | 20241126 | 120500 | 514595500 | 2990 | 2995 | 2995 | 2990 | 249 |
| 407 | 20241126 | 120400 | 513850980 | 2990 | 2995 | 2995 | 2990 | 58 |
| 408 | 20241126 | 120300 | 513677550 | 2995 | 2995 | 2995 | 2995 | 0 |
| 409 | 20241126 | 120200 | 513677550 | 2995 | 2995 | 2995 | 2990 | 811 |
| 410 | 20241126 | 120100 | 511252645 | 2990 | 2990 | 2990 | 2990 | 0 |
| 411 | 20241126 | 120000 | 511252645 | 2990 | 2990 | 2990 | 2990 | 0 |
| 412 | 20241126 | 115900 | 511252645 | 2990 | 2990 | 2990 | 2990 | 30 |
| 413 | 20241126 | 115800 | 511162945 | 2995 | 2995 | 2995 | 2995 | 1 |
| 414 | 20241126 | 115700 | 511159950 | 2995 | 2990 | 2995 | 2990 | 297 |
| 415 | 20241126 | 115600 | 510271915 | 2990 | 2990 | 2990 | 2990 | 354 |
| 416 | 20241126 | 115500 | 509213455 | 2990 | 2980 | 2990 | 2980 | 887 |
| 417 | 20241126 | 115400 | 506570185 | 2985 | 2990 | 2990 | 2985 | 7465 |
| 418 | 20241126 | 115300 | 484287155 | 2990 | 2990 | 2990 | 2990 | 0 |
| 419 | 20241126 | 115200 | 484287155 | 2990 | 2995 | 2995 | 2990 | 6730 |
| 420 | 20241126 | 115100 | 464164385 | 2995 | 2995 | 2995 | 2995 | 0 |
| 421 | 20241126 | 115000 | 464164385 | 2995 | 2995 | 2995 | 2995 | 0 |
| 422 | 20241126 | 114900 | 464164385 | 2995 | 2995 | 2995 | 2995 | 135 |
| 423 | 20241126 | 114800 | 463760060 | 2995 | 2995 | 2995 | 2995 | 2 |
| 424 | 20241126 | 114700 | 463754070 | 2995 | 2995 | 2995 | 2995 | 100 |
| 425 | 20241126 | 114600 | 463454570 | 2995 | 2995 | 2995 | 2990 | 2035 |
| 426 | 20241126 | 114500 | 457369710 | 2995 | 2995 | 2995 | 2995 | 5 |
| 427 | 20241126 | 114400 | 457354735 | 2995 | 2995 | 2995 | 2995 | 9 |
| 428 | 20241126 | 114300 | 457327780 | 2995 | 2995 | 2995 | 2995 | 0 |
| 429 | 20241126 | 114200 | 457327780 | 2995 | 2995 | 2995 | 2995 | 1 |
| 430 | 20241126 | 114100 | 457324785 | 2995 | 3000 | 3000 | 2995 | 211 |
| 431 | 20241126 | 114000 | 456691835 | 3000 | 3000 | 3000 | 3000 | 0 |
| 432 | 20241126 | 113900 | 456691835 | 3000 | 2995 | 3000 | 2995 | 347 |
| 433 | 20241126 | 113800 | 455652335 | 2995 | 2995 | 2995 | 2995 | 160 |
| 434 | 20241126 | 113700 | 455173135 | 2995 | 2995 | 2995 | 2995 | 350 |
| 435 | 20241126 | 113600 | 454124885 | 2995 | 2995 | 2995 | 2995 | 5 |
| 436 | 20241126 | 113500 | 454109910 | 3000 | 2990 | 3000 | 2990 | 254 |
| 437 | 20241126 | 113400 | 453350440 | 2995 | 2995 | 2995 | 2995 | 600 |
| 438 | 20241126 | 113300 | 451553440 | 2995 | 2995 | 2995 | 2995 | 0 |
| 439 | 20241126 | 113200 | 451553440 | 2995 | 2995 | 2995 | 2995 | 11 |
| 440 | 20241126 | 113100 | 451520495 | 2995 | 2995 | 2995 | 2990 | 62 |
| 441 | 20241126 | 113000 | 451334995 | 2995 | 2995 | 2995 | 2995 | 188 |
| 442 | 20241126 | 112900 | 450771935 | 2995 | 2995 | 2995 | 2995 | 40 |
| 443 | 20241126 | 112800 | 450652135 | 2995 | 3000 | 3000 | 2995 | 3001 |
| 444 | 20241126 | 112700 | 441664090 | 3000 | 3000 | 3000 | 3000 | 24 |
| 445 | 20241126 | 112600 | 441592090 | 3000 | 3000 | 3000 | 3000 | 200 |
| 446 | 20241126 | 112500 | 440992090 | 2995 | 2995 | 2995 | 2995 | 0 |
| 447 | 20241126 | 112400 | 440992090 | 2995 | 2995 | 2995 | 2995 | 0 |
| 448 | 20241126 | 112300 | 440992090 | 2995 | 3000 | 3000 | 2995 | 505 |
| 449 | 20241126 | 112200 | 439479605 | 2995 | 2995 | 2995 | 2995 | 300 |
| 450 | 20241126 | 112100 | 438581105 | 2995 | 2995 | 2995 | 2995 | 1107 |
| 451 | 20241126 | 112000 | 435265640 | 3000 | 3000 | 3000 | 3000 | 2 |
| 452 | 20241126 | 111900 | 435259640 | 2995 | 2995 | 2995 | 2995 | 0 |
| 453 | 20241126 | 111800 | 435259640 | 2995 | 2995 | 2995 | 2995 | 1061 |
| 454 | 20241126 | 111700 | 432081945 | 3000 | 3000 | 3000 | 3000 | 0 |
| 455 | 20241126 | 111600 | 432081945 | 3000 | 3000 | 3000 | 3000 | 150 |
| 456 | 20241126 | 111500 | 431631945 | 3000 | 3000 | 3000 | 3000 | 0 |
| 457 | 20241126 | 111400 | 431631945 | 3000 | 3000 | 3000 | 3000 | 1 |
| 458 | 20241126 | 111300 | 431628945 | 2995 | 2995 | 2995 | 2995 | 46 |
| 459 | 20241126 | 111200 | 431491175 | 3000 | 3000 | 3000 | 3000 | 40 |
| 460 | 20241126 | 111100 | 431371175 | 3000 | 3000 | 3000 | 3000 | 0 |
| 461 | 20241126 | 111000 | 431371175 | 3000 | 3000 | 3000 | 3000 | 0 |
| 462 | 20241126 | 110900 | 431371175 | 3000 | 3000 | 3000 | 3000 | 0 |
| 463 | 20241126 | 110800 | 431371175 | 3000 | 3000 | 3000 | 3000 | 110 |
| 464 | 20241126 | 110700 | 431041175 | 3005 | 3005 | 3005 | 3005 | 0 |
| 465 | 20241126 | 110600 | 431041175 | 3005 | 3005 | 3005 | 3005 | 2 |
| 466 | 20241126 | 110500 | 431035165 | 3005 | 3005 | 3005 | 3005 | 0 |
| 467 | 20241126 | 110400 | 431035165 | 3005 | 3005 | 3005 | 3005 | 5 |
| 468 | 20241126 | 110300 | 431020140 | 3000 | 3000 | 3000 | 3000 | 1164 |
| 469 | 20241126 | 110200 | 427528140 | 3000 | 3000 | 3000 | 3000 | 0 |
| 470 | 20241126 | 110100 | 427528140 | 3000 | 3000 | 3000 | 3000 | 346 |
| 471 | 20241126 | 110000 | 426490140 | 3000 | 3000 | 3000 | 3000 | 358 |
| 472 | 20241126 | 105900 | 425416140 | 3000 | 3000 | 3000 | 3000 | 0 |
| 473 | 20241126 | 105800 | 425416140 | 3000 | 3000 | 3000 | 3000 | 0 |
| 474 | 20241126 | 105700 | 425416140 | 3000 | 3000 | 3000 | 3000 | 0 |
| 475 | 20241126 | 105600 | 425416140 | 3000 | 3000 | 3000 | 3000 | 0 |
| 476 | 20241126 | 105500 | 425416140 | 3000 | 3005 | 3005 | 3000 | 248 |
| 477 | 20241126 | 105400 | 424672135 | 2995 | 2995 | 2995 | 2995 | 0 |
| 478 | 20241126 | 105300 | 424672135 | 2995 | 2995 | 2995 | 2995 | 1 |
| 479 | 20241126 | 105200 | 424669140 | 2995 | 3000 | 3000 | 2995 | 40 |
| 480 | 20241126 | 105100 | 424549160 | 3005 | 3005 | 3005 | 3005 | 0 |
| 481 | 20241126 | 105000 | 424549160 | 3005 | 3005 | 3005 | 3005 | 3 |
| 482 | 20241126 | 104900 | 424540145 | 3000 | 3000 | 3000 | 3000 | 597 |
| 483 | 20241126 | 104800 | 422749145 | 3000 | 3000 | 3000 | 3000 | 110 |
| 484 | 20241126 | 104700 | 422419145 | 3000 | 3000 | 3000 | 3000 | 200 |
| 485 | 20241126 | 104600 | 421819145 | 3000 | 3000 | 3000 | 3000 | 2698 |
| 486 | 20241126 | 104500 | 413725145 | 3000 | 3000 | 3000 | 3000 | 500 |
| 487 | 20241126 | 104400 | 412225145 | 3000 | 3005 | 3005 | 3000 | 449 |
| 488 | 20241126 | 104300 | 410878130 | 3000 | 3000 | 3000 | 3000 | 3050 |
| 489 | 20241126 | 104200 | 401728130 | 3000 | 3000 | 3000 | 3000 | 160 |
| 490 | 20241126 | 104100 | 401248130 | 3005 | 3005 | 3005 | 3000 | 112 |
| 491 | 20241126 | 104000 | 400911600 | 3000 | 3005 | 3005 | 3000 | 159 |
| 492 | 20241126 | 103900 | 400434100 | 3005 | 3005 | 3005 | 3005 | 10 |
| 493 | 20241126 | 103800 | 400404050 | 3000 | 3000 | 3000 | 3000 | 0 |
| 494 | 20241126 | 103700 | 400404050 | 3000 | 3000 | 3000 | 3000 | 2 |
| 495 | 20241126 | 103600 | 400398050 | 3010 | 3010 | 3010 | 3010 | 0 |
| 496 | 20241126 | 103500 | 400398050 | 3010 | 3010 | 3010 | 3010 | 0 |
| 497 | 20241126 | 103400 | 400398050 | 3010 | 3010 | 3010 | 3000 | 33 |
| 498 | 20241126 | 103300 | 400299030 | 3005 | 3005 | 3010 | 3005 | 206 |
| 499 | 20241126 | 103200 | 399679995 | 3005 | 3005 | 3005 | 3005 | 1682 |
| 500 | 20241126 | 103100 | 394625585 | 3005 | 3005 | 3005 | 3005 | 1 |
| 501 | 20241126 | 103000 | 394622580 | 3000 | 3000 | 3000 | 3000 | 300 |
| 502 | 20241126 | 102900 | 393722580 | 3000 | 3000 | 3000 | 3000 | 600 |
| 503 | 20241126 | 102800 | 391922580 | 2995 | 3000 | 3000 | 2995 | 3128 |
| 504 | 20241126 | 102700 | 382554095 | 3000 | 3000 | 3000 | 3000 | 1000 |
| 505 | 20241126 | 102600 | 379554095 | 3000 | 3000 | 3000 | 3000 | 1 |
| 506 | 20241126 | 102500 | 379551095 | 3000 | 3000 | 3000 | 3000 | 980 |
| 507 | 20241126 | 102400 | 376611095 | 3010 | 3010 | 3010 | 3010 | 1601 |
| 508 | 20241126 | 102300 | 371792085 | 3010 | 3010 | 3010 | 3010 | 0 |
| 509 | 20241126 | 102200 | 371792085 | 3010 | 3010 | 3010 | 3010 | 2 |
| 510 | 20241126 | 102100 | 371786065 | 3010 | 2995 | 3010 | 2995 | 2 |
| 511 | 20241126 | 102000 | 371780060 | 2995 | 3000 | 3000 | 2995 | 328 |
| 512 | 20241126 | 101900 | 370796455 | 3010 | 3005 | 3010 | 3000 | 1079 |
| 513 | 20241126 | 101800 | 367559055 | 3005 | 3005 | 3005 | 3005 | 71 |
| 514 | 20241126 | 101700 | 367345700 | 3010 | 3005 | 3010 | 3005 | 39 |
| 515 | 20241126 | 101600 | 367228500 | 3010 | 3010 | 3010 | 3010 | 0 |
| 516 | 20241126 | 101500 | 367228500 | 3010 | 3005 | 3010 | 3005 | 32 |
| 517 | 20241126 | 101400 | 367132330 | 3005 | 3005 | 3005 | 3005 | 70 |
| 518 | 20241126 | 101300 | 366921980 | 3005 | 3005 | 3005 | 3005 | 384 |
| 519 | 20241126 | 101200 | 365768060 | 3005 | 3005 | 3005 | 3005 | 46 |
| 520 | 20241126 | 101100 | 365629830 | 3010 | 3005 | 3010 | 3005 | 1001 |
| 521 | 20241126 | 101000 | 362621820 | 3005 | 3005 | 3005 | 3005 | 0 |
| 522 | 20241126 | 100900 | 362621820 | 3005 | 3005 | 3005 | 3005 | 1225 |
| 523 | 20241126 | 100800 | 358940695 | 3000 | 3000 | 3000 | 3000 | 4070 |
| 524 | 20241126 | 100700 | 346730695 | 3000 | 2995 | 3000 | 2995 | 1374 |
| 525 | 20241126 | 100600 | 342613010 | 2995 | 3000 | 3000 | 2995 | 6 |
| 526 | 20241126 | 100500 | 342595015 | 3000 | 2995 | 3000 | 2995 | 129 |
| 527 | 20241126 | 100400 | 342208150 | 2995 | 3000 | 3000 | 2995 | 1120 |
| 528 | 20241126 | 100300 | 338851245 | 2995 | 2995 | 2995 | 2995 | 833 |
| 529 | 20241126 | 100200 | 336356410 | 2995 | 3000 | 3000 | 2995 | 47 |
| 530 | 20241126 | 100100 | 336215640 | 3000 | 3000 | 3000 | 3000 | 10 |
| 531 | 20241126 | 100000 | 336185640 | 2995 | 3000 | 3000 | 2995 | 2075 |
| 532 | 20241126 | 095900 | 329970765 | 3000 | 3000 | 3000 | 3000 | 2 |
| 533 | 20241126 | 095800 | 329964765 | 3005 | 3005 | 3005 | 3005 | 0 |
| 534 | 20241126 | 095700 | 329964765 | 3005 | 3005 | 3005 | 3005 | 1 |
| 535 | 20241126 | 095600 | 329961760 | 3000 | 3005 | 3005 | 3000 | 32 |
| 536 | 20241126 | 095500 | 329865610 | 3005 | 3000 | 3005 | 3000 | 509 |
| 537 | 20241126 | 095400 | 328338605 | 3000 | 2995 | 3000 | 2995 | 2176 |
| 538 | 20241126 | 095300 | 321810655 | 3000 | 3000 | 3000 | 3000 | 1 |
| 539 | 20241126 | 095200 | 321807655 | 2995 | 2995 | 2995 | 2995 | 5099 |
| 540 | 20241126 | 095100 | 306536150 | 2995 | 2990 | 2995 | 2990 | 2120 |
| 541 | 20241126 | 095000 | 300197345 | 2995 | 2995 | 2995 | 2995 | 21 |
| 542 | 20241126 | 094900 | 300134450 | 2995 | 2995 | 2995 | 2995 | 763 |
| 543 | 20241126 | 094800 | 297849265 | 2995 | 2995 | 2995 | 2995 | 116 |
| 544 | 20241126 | 094700 | 297501845 | 2995 | 3000 | 3000 | 2995 | 2 |
| 545 | 20241126 | 094600 | 297495850 | 2990 | 2995 | 2995 | 2990 | 727 |
| 546 | 20241126 | 094500 | 295321010 | 2995 | 2995 | 2995 | 2995 | 413 |
| 547 | 20241126 | 094400 | 294084075 | 3000 | 3000 | 3000 | 3000 | 2 |
| 548 | 20241126 | 094300 | 294078075 | 3000 | 3000 | 3000 | 3000 | 86 |
| 549 | 20241126 | 094200 | 293820075 | 3000 | 3000 | 3000 | 2990 | 48 |
| 550 | 20241126 | 094100 | 293676085 | 3000 | 3000 | 3000 | 3000 | 3 |
| 551 | 20241126 | 094000 | 293667085 | 3000 | 2990 | 3000 | 2990 | 731 |
| 552 | 20241126 | 093900 | 291476385 | 2990 | 2990 | 2990 | 2990 | 356 |
| 553 | 20241126 | 093800 | 290411945 | 3000 | 2990 | 3000 | 2990 | 63 |
| 554 | 20241126 | 093700 | 290223565 | 3000 | 2995 | 3000 | 2995 | 2000 |
| 555 | 20241126 | 093600 | 284228565 | 3000 | 3000 | 3000 | 3000 | 0 |
| 556 | 20241126 | 093500 | 284228565 | 3000 | 3000 | 3000 | 3000 | 2 |
| 557 | 20241126 | 093400 | 284222565 | 2990 | 2995 | 3000 | 2990 | 1010 |
| 558 | 20241126 | 093300 | 281202570 | 2995 | 2990 | 2995 | 2985 | 1292 |
| 559 | 20241126 | 093200 | 277344750 | 2995 | 2990 | 2995 | 2985 | 8850 |
| 560 | 20241126 | 093100 | 250901980 | 2990 | 2995 | 2995 | 2990 | 2010 |
| 561 | 20241126 | 093000 | 244888900 | 2990 | 2990 | 2990 | 2990 | 0 |
| 562 | 20241126 | 092900 | 244888900 | 2990 | 2990 | 2990 | 2990 | 101 |
| 563 | 20241126 | 092800 | 244586910 | 3010 | 3010 | 3010 | 3010 | 0 |
| 564 | 20241126 | 092700 | 244586910 | 3010 | 3010 | 3010 | 2995 | 35 |
| 565 | 20241126 | 092600 | 244481970 | 3010 | 2995 | 3010 | 2995 | 613 |
| 566 | 20241126 | 092500 | 242639465 | 3000 | 3000 | 3000 | 3000 | 191 |
| 567 | 20241126 | 092400 | 242066465 | 3000 | 3000 | 3000 | 3000 | 400 |
| 568 | 20241126 | 092300 | 240866465 | 3000 | 3000 | 3000 | 3000 | 239 |
| 569 | 20241126 | 092200 | 240149465 | 3000 | 3000 | 3000 | 3000 | 61 |
| 570 | 20241126 | 092100 | 239966465 | 3010 | 3010 | 3010 | 3010 | 100 |
| 571 | 20241126 | 092000 | 239665465 | 3015 | 3015 | 3015 | 2990 | 7837 |
| 572 | 20241126 | 091900 | 216159100 | 3010 | 3015 | 3015 | 3010 | 1679 |
| 573 | 20241126 | 091800 | 211105225 | 3015 | 3015 | 3015 | 3015 | 157 |
| 574 | 20241126 | 091700 | 210631870 | 3015 | 3005 | 3015 | 3005 | 2414 |
| 575 | 20241126 | 091600 | 203376035 | 3005 | 3005 | 3005 | 3005 | 1 |
| 576 | 20241126 | 091500 | 203373030 | 3005 | 3005 | 3005 | 3005 | 0 |
| 577 | 20241126 | 091400 | 203373030 | 3005 | 3000 | 3005 | 3000 | 23 |
| 578 | 20241126 | 091300 | 203304025 | 3000 | 3000 | 3005 | 3000 | 960 |
| 579 | 20241126 | 091200 | 200424020 | 3000 | 3000 | 3000 | 3000 | 81 |
| 580 | 20241126 | 091100 | 200181020 | 2990 | 3005 | 3005 | 2990 | 2538 |
| 581 | 20241126 | 091000 | 192586880 | 3000 | 2990 | 3000 | 2980 | 6981 |
| 582 | 20241126 | 090900 | 171664310 | 2990 | 2980 | 2990 | 2980 | 2004 |
| 583 | 20241126 | 090800 | 165688230 | 2990 | 2980 | 2990 | 2980 | 10007 |
| 584 | 20241126 | 090700 | 135865620 | 2990 | 2990 | 2990 | 2980 | 1722 |
| 585 | 20241126 | 090600 | 130729240 | 2990 | 2985 | 2990 | 2980 | 13641 |
| 586 | 20241126 | 090500 | 90039645 | 2990 | 3000 | 3005 | 2985 | 1924 |
| 587 | 20241126 | 090400 | 84288745 | 3005 | 2990 | 3005 | 2985 | 4434 |
| 588 | 20241126 | 090300 | 71040215 | 2985 | 3010 | 3010 | 2985 | 5562 |
| 589 | 20241126 | 090200 | 54412890 | 2990 | 3010 | 3020 | 2990 | 8136 |
| 590 | 20241126 | 090100 | 30051230 | 3020 | 3005 | 3025 | 3000 | 2698 |
| 591 | 20241126 | 090000 | 21944765 | 3025 | 3015 | 3025 | 3010 | 7281 |