28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241126 | 183600 | 3483646335 | 2820 | 2820 | 2820 | 2820 | 19747 |
| 3 | 20241126 | 183500 | 3483646335 | 2820 | 2820 | 2820 | 2820 | 0 |
| 4 | 20241126 | 183400 | 3483646335 | 2820 | 2820 | 2820 | 2820 | 0 |
| 5 | 20241126 | 183300 | 3483646335 | 2820 | 2820 | 2820 | 2820 | 0 |
| 6 | 20241126 | 183200 | 3483646335 | 2820 | 2820 | 2820 | 2820 | 0 |
| 7 | 20241126 | 183100 | 3483646335 | 2820 | 2820 | 2820 | 2820 | 0 |
| 8 | 20241126 | 183000 | 3483646335 | 2820 | 2820 | 2820 | 2820 | 0 |
| 9 | 20241126 | 182900 | 3483646335 | 2820 | 2820 | 2820 | 2820 | 0 |
| 10 | 20241126 | 182800 | 3483646335 | 2820 | 2820 | 2820 | 2820 | 0 |
| 11 | 20241126 | 182700 | 3483646335 | 2820 | 2820 | 2820 | 2820 | 0 |
| 12 | 20241126 | 182600 | 3483646335 | 2820 | 2820 | 2820 | 2820 | 0 |
| 13 | 20241126 | 182500 | 3483646335 | 2820 | 2820 | 2820 | 2820 | 0 |
| 14 | 20241126 | 182400 | 3483646335 | 2820 | 2820 | 2820 | 2820 | 0 |
| 15 | 20241126 | 182300 | 3483646335 | 2820 | 2820 | 2820 | 2820 | 0 |
| 16 | 20241126 | 182200 | 3483646335 | 2820 | 2820 | 2820 | 2820 | 0 |
| 17 | 20241126 | 182100 | 3483646335 | 2820 | 2820 | 2820 | 2820 | 0 |
| 18 | 20241126 | 182000 | 3483646335 | 2820 | 2820 | 2820 | 2820 | 0 |
| 19 | 20241126 | 181900 | 3483646335 | 2820 | 2820 | 2820 | 2820 | 0 |
| 20 | 20241126 | 181800 | 3483646335 | 2820 | 2820 | 2820 | 2820 | 0 |
| 21 | 20241126 | 181700 | 3483646335 | 2820 | 2820 | 2820 | 2820 | 0 |
| 22 | 20241126 | 181600 | 3483646335 | 2820 | 2820 | 2820 | 2820 | 0 |
| 23 | 20241126 | 181500 | 3483646335 | 2820 | 2820 | 2820 | 2820 | 0 |
| 24 | 20241126 | 181400 | 3483646335 | 2820 | 2820 | 2820 | 2820 | 0 |
| 25 | 20241126 | 181300 | 3483646335 | 2820 | 2820 | 2820 | 2820 | 0 |
| 26 | 20241126 | 181200 | 3483646335 | 2820 | 2820 | 2820 | 2820 | 0 |
| 27 | 20241126 | 181100 | 3483646335 | 2820 | 2820 | 2820 | 2820 | 0 |
| 28 | 20241126 | 181000 | 3483646335 | 2820 | 2820 | 2820 | 2820 | 0 |
| 29 | 20241126 | 180900 | 3483646335 | 2820 | 2820 | 2820 | 2820 | 0 |
| 30 | 20241126 | 180800 | 3483646335 | 2820 | 2820 | 2820 | 2820 | 0 |
| 31 | 20241126 | 180700 | 3483646335 | 2820 | 2820 | 2820 | 2820 | 0 |
| 32 | 20241126 | 180600 | 3483646335 | 2820 | 2820 | 2820 | 2820 | 19747 |
| 33 | 20241126 | 180500 | 3483646335 | 2820 | 2820 | 2820 | 2820 | 0 |
| 34 | 20241126 | 180400 | 3483646335 | 2820 | 2820 | 2820 | 2820 | 0 |
| 35 | 20241126 | 180300 | 3483646335 | 2820 | 2820 | 2820 | 2820 | 0 |
| 36 | 20241126 | 180200 | 3483646335 | 2820 | 2820 | 2820 | 2820 | 0 |
| 37 | 20241126 | 180100 | 3483646335 | 2820 | 2820 | 2820 | 2820 | 0 |
| 38 | 20241126 | 180000 | 3483646335 | 2820 | 2820 | 2820 | 2820 | 0 |
| 39 | 20241126 | 175900 | 3483646335 | 2820 | 2820 | 2820 | 2820 | 0 |
| 40 | 20241126 | 175800 | 3483646335 | 2820 | 2820 | 2820 | 2820 | 0 |
| 41 | 20241126 | 175700 | 3483646335 | 2820 | 2820 | 2820 | 2820 | 0 |
| 42 | 20241126 | 175600 | 3483646335 | 2820 | 2820 | 2820 | 2820 | 0 |
| 43 | 20241126 | 175500 | 3483646335 | 2820 | 2820 | 2820 | 2820 | 0 |
| 44 | 20241126 | 175400 | 3483646335 | 2820 | 2820 | 2820 | 2820 | 0 |
| 45 | 20241126 | 175300 | 3483646335 | 2820 | 2820 | 2820 | 2820 | 0 |
| 46 | 20241126 | 175200 | 3483646335 | 2820 | 2820 | 2820 | 2820 | 0 |
| 47 | 20241126 | 175100 | 3483646335 | 2820 | 2820 | 2820 | 2820 | 0 |
| 48 | 20241126 | 175000 | 3483646335 | 2820 | 2820 | 2820 | 2820 | 0 |
| 49 | 20241126 | 174900 | 3483646335 | 2820 | 2820 | 2820 | 2820 | 0 |
| 50 | 20241126 | 174800 | 3483646335 | 2820 | 2820 | 2820 | 2820 | 0 |
| 51 | 20241126 | 174700 | 3483646335 | 2820 | 2820 | 2820 | 2820 | 0 |
| 52 | 20241126 | 174600 | 3483646335 | 2820 | 2820 | 2820 | 2820 | 0 |
| 53 | 20241126 | 174500 | 3483646335 | 2820 | 2820 | 2820 | 2820 | 0 |
| 54 | 20241126 | 174400 | 3483646335 | 2820 | 2820 | 2820 | 2820 | 0 |
| 55 | 20241126 | 174300 | 3483646335 | 2820 | 2820 | 2820 | 2820 | 0 |
| 56 | 20241126 | 174200 | 3483646335 | 2820 | 2820 | 2820 | 2820 | 0 |
| 57 | 20241126 | 174100 | 3483646335 | 2820 | 2820 | 2820 | 2820 | 0 |
| 58 | 20241126 | 174000 | 3483646335 | 2820 | 2820 | 2820 | 2820 | 0 |
| 59 | 20241126 | 173900 | 3483646335 | 2820 | 2820 | 2820 | 2820 | 0 |
| 60 | 20241126 | 173800 | 3483646335 | 2820 | 2820 | 2820 | 2820 | 0 |
| 61 | 20241126 | 173700 | 3483646335 | 2820 | 2820 | 2820 | 2820 | 0 |
| 62 | 20241126 | 173600 | 3483646335 | 2820 | 2820 | 2820 | 2820 | 19747 |
| 63 | 20241126 | 173500 | 3483646335 | 2820 | 2820 | 2820 | 2820 | 0 |
| 64 | 20241126 | 173400 | 3483646335 | 2820 | 2820 | 2820 | 2820 | 0 |
| 65 | 20241126 | 173300 | 3483646335 | 2820 | 2820 | 2820 | 2820 | 0 |
| 66 | 20241126 | 173200 | 3483646335 | 2820 | 2820 | 2820 | 2820 | 0 |
| 67 | 20241126 | 173100 | 3483646335 | 2820 | 2820 | 2820 | 2820 | 0 |
| 68 | 20241126 | 173000 | 3483646335 | 2820 | 2820 | 2820 | 2820 | 0 |
| 69 | 20241126 | 172900 | 3483646335 | 2820 | 2820 | 2820 | 2820 | 0 |
| 70 | 20241126 | 172800 | 3483646335 | 2820 | 2820 | 2820 | 2820 | 0 |
| 71 | 20241126 | 172700 | 3483646335 | 2820 | 2820 | 2820 | 2820 | 0 |
| 72 | 20241126 | 172600 | 3483646335 | 2820 | 2820 | 2820 | 2820 | 0 |
| 73 | 20241126 | 172500 | 3483646335 | 2820 | 2820 | 2820 | 2820 | 0 |
| 74 | 20241126 | 172400 | 3483646335 | 2820 | 2820 | 2820 | 2820 | 0 |
| 75 | 20241126 | 172300 | 3483646335 | 2820 | 2820 | 2820 | 2820 | 0 |
| 76 | 20241126 | 172200 | 3483646335 | 2820 | 2820 | 2820 | 2820 | 0 |
| 77 | 20241126 | 172100 | 3483646335 | 2820 | 2820 | 2820 | 2820 | 0 |
| 78 | 20241126 | 172000 | 3483646335 | 2820 | 2820 | 2820 | 2820 | 0 |
| 79 | 20241126 | 171900 | 3483646335 | 2820 | 2820 | 2820 | 2820 | 0 |
| 80 | 20241126 | 171800 | 3483646335 | 2820 | 2820 | 2820 | 2820 | 0 |
| 81 | 20241126 | 171700 | 3483646335 | 2820 | 2820 | 2820 | 2820 | 0 |
| 82 | 20241126 | 171600 | 3483646335 | 2820 | 2820 | 2820 | 2820 | 0 |
| 83 | 20241126 | 171500 | 3483646335 | 2820 | 2820 | 2820 | 2820 | 0 |
| 84 | 20241126 | 171400 | 3483646335 | 2820 | 2820 | 2820 | 2820 | 0 |
| 85 | 20241126 | 171300 | 3483646335 | 2820 | 2820 | 2820 | 2820 | 0 |
| 86 | 20241126 | 171200 | 3483646335 | 2820 | 2820 | 2820 | 2820 | 0 |
| 87 | 20241126 | 171100 | 3483646335 | 2820 | 2820 | 2820 | 2820 | 0 |
| 88 | 20241126 | 171000 | 3483646335 | 2820 | 2820 | 2820 | 2820 | 0 |
| 89 | 20241126 | 170900 | 3483646335 | 2820 | 2820 | 2820 | 2820 | 0 |
| 90 | 20241126 | 170800 | 3483646335 | 2820 | 2820 | 2820 | 2820 | 0 |
| 91 | 20241126 | 170700 | 3483646335 | 2820 | 2820 | 2820 | 2820 | 0 |
| 92 | 20241126 | 170600 | 3483646335 | 2820 | 2820 | 2820 | 2820 | 19747 |
| 93 | 20241126 | 170500 | 3483646335 | 2820 | 2820 | 2820 | 2820 | 0 |
| 94 | 20241126 | 170400 | 3483646335 | 2820 | 2820 | 2820 | 2820 | 0 |
| 95 | 20241126 | 170300 | 3483646335 | 2820 | 2820 | 2820 | 2820 | 0 |
| 96 | 20241126 | 170200 | 3483646335 | 2820 | 2820 | 2820 | 2820 | 0 |
| 97 | 20241126 | 170100 | 3483646335 | 2820 | 2820 | 2820 | 2820 | 0 |
| 98 | 20241126 | 170000 | 3483646335 | 2820 | 2820 | 2820 | 2820 | 0 |
| 99 | 20241126 | 165900 | 3483646335 | 2820 | 2820 | 2820 | 2820 | 0 |
| 100 | 20241126 | 165800 | 3483646335 | 2820 | 2820 | 2820 | 2820 | 0 |
| 101 | 20241126 | 165700 | 3483646335 | 2820 | 2820 | 2820 | 2820 | 0 |
| 102 | 20241126 | 165600 | 3483646335 | 2820 | 2820 | 2820 | 2820 | 0 |
| 103 | 20241126 | 165500 | 3483646335 | 2820 | 2820 | 2820 | 2820 | 0 |
| 104 | 20241126 | 165400 | 3483646335 | 2820 | 2820 | 2820 | 2820 | 0 |
| 105 | 20241126 | 165300 | 3483646335 | 2820 | 2820 | 2820 | 2820 | 0 |
| 106 | 20241126 | 165200 | 3483646335 | 2820 | 2820 | 2820 | 2820 | 0 |
| 107 | 20241126 | 165100 | 3483646335 | 2820 | 2820 | 2820 | 2820 | 0 |
| 108 | 20241126 | 165000 | 3483646335 | 2820 | 2820 | 2820 | 2820 | 0 |
| 109 | 20241126 | 164900 | 3483646335 | 2820 | 2820 | 2820 | 2820 | 0 |
| 110 | 20241126 | 164800 | 3483646335 | 2820 | 2820 | 2820 | 2820 | 0 |
| 111 | 20241126 | 164700 | 3483646335 | 2820 | 2820 | 2820 | 2820 | 0 |
| 112 | 20241126 | 164600 | 3483646335 | 2820 | 2820 | 2820 | 2820 | 0 |
| 113 | 20241126 | 164500 | 3483646335 | 2820 | 2820 | 2820 | 2820 | 0 |
| 114 | 20241126 | 164400 | 3483646335 | 2820 | 2820 | 2820 | 2820 | 0 |
| 115 | 20241126 | 164300 | 3483646335 | 2820 | 2820 | 2820 | 2820 | 0 |
| 116 | 20241126 | 164200 | 3483646335 | 2820 | 2820 | 2820 | 2820 | 0 |
| 117 | 20241126 | 164100 | 3483646335 | 2820 | 2820 | 2820 | 2820 | 0 |
| 118 | 20241126 | 164000 | 3483646335 | 2820 | 2820 | 2820 | 2820 | 0 |
| 119 | 20241126 | 163900 | 3483646335 | 2820 | 2820 | 2820 | 2820 | 0 |
| 120 | 20241126 | 163800 | 3483646335 | 2820 | 2820 | 2820 | 2820 | 0 |
| 121 | 20241126 | 163700 | 3483646335 | 2820 | 2820 | 2820 | 2820 | 0 |
| 122 | 20241126 | 163600 | 3483646335 | 2820 | 2820 | 2820 | 2820 | 19747 |
| 123 | 20241126 | 163500 | 3483646335 | 2820 | 2820 | 2820 | 2820 | 0 |
| 124 | 20241126 | 163400 | 3483646335 | 2820 | 2820 | 2820 | 2820 | 0 |
| 125 | 20241126 | 163300 | 3483646335 | 2820 | 2820 | 2820 | 2820 | 0 |
| 126 | 20241126 | 163200 | 3483646335 | 2820 | 2820 | 2820 | 2820 | 0 |
| 127 | 20241126 | 163100 | 3483646335 | 2820 | 2820 | 2820 | 2820 | 0 |
| 128 | 20241126 | 163000 | 3483646335 | 2820 | 2820 | 2820 | 2820 | 0 |
| 129 | 20241126 | 162900 | 3483646335 | 2820 | 2820 | 2820 | 2820 | 0 |
| 130 | 20241126 | 162800 | 3483646335 | 2820 | 2820 | 2820 | 2820 | 0 |
| 131 | 20241126 | 162700 | 3483646335 | 2820 | 2820 | 2820 | 2820 | 0 |
| 132 | 20241126 | 162600 | 3483646335 | 2820 | 2820 | 2820 | 2820 | 0 |
| 133 | 20241126 | 162500 | 3483646335 | 2820 | 2820 | 2820 | 2820 | 0 |
| 134 | 20241126 | 162400 | 3483646335 | 2820 | 2820 | 2820 | 2820 | 0 |
| 135 | 20241126 | 162300 | 3483646335 | 2820 | 2820 | 2820 | 2820 | 0 |
| 136 | 20241126 | 162200 | 3483646335 | 2820 | 2820 | 2820 | 2820 | 0 |
| 137 | 20241126 | 162100 | 3483646335 | 2820 | 2820 | 2820 | 2820 | 0 |
| 138 | 20241126 | 162000 | 3483646335 | 2820 | 2820 | 2820 | 2820 | 0 |
| 139 | 20241126 | 161900 | 3483646335 | 2820 | 2820 | 2820 | 2820 | 0 |
| 140 | 20241126 | 161800 | 3483646335 | 2820 | 2820 | 2820 | 2820 | 0 |
| 141 | 20241126 | 161700 | 3483646335 | 2820 | 2820 | 2820 | 2820 | 0 |
| 142 | 20241126 | 161600 | 3483646335 | 2820 | 2820 | 2820 | 2820 | 0 |
| 143 | 20241126 | 161500 | 3483646335 | 2820 | 2820 | 2820 | 2820 | 0 |
| 144 | 20241126 | 161400 | 3483646335 | 2820 | 2820 | 2820 | 2820 | 0 |
| 145 | 20241126 | 161300 | 3483646335 | 2820 | 2820 | 2820 | 2820 | 0 |
| 146 | 20241126 | 161200 | 3483646335 | 2820 | 2820 | 2820 | 2820 | 0 |
| 147 | 20241126 | 161100 | 3483646335 | 2820 | 2820 | 2820 | 2820 | 0 |
| 148 | 20241126 | 161000 | 3483646335 | 2820 | 2820 | 2820 | 2820 | 0 |
| 149 | 20241126 | 160900 | 3483646335 | 2820 | 2820 | 2820 | 2820 | 0 |
| 150 | 20241126 | 160800 | 3483646335 | 2820 | 2820 | 2820 | 2820 | 0 |
| 151 | 20241126 | 160700 | 3483646335 | 2820 | 2820 | 2820 | 2820 | 0 |
| 152 | 20241126 | 160600 | 3483646335 | 2820 | 2820 | 2820 | 2820 | 19747 |
| 153 | 20241126 | 160500 | 3483646335 | 2820 | 2820 | 2820 | 2820 | 0 |
| 154 | 20241126 | 160400 | 3483646335 | 2820 | 2820 | 2820 | 2820 | 0 |
| 155 | 20241126 | 160300 | 3483646335 | 2820 | 2820 | 2820 | 2820 | 0 |
| 156 | 20241126 | 160200 | 3483646335 | 2820 | 2820 | 2820 | 2820 | 0 |
| 157 | 20241126 | 160100 | 3483646335 | 2820 | 2820 | 2820 | 2820 | 0 |
| 158 | 20241126 | 160000 | 3483646335 | 2820 | 2820 | 2820 | 2820 | 0 |
| 159 | 20241126 | 155900 | 3483646335 | 2820 | 2820 | 2820 | 2820 | 0 |
| 160 | 20241126 | 155800 | 3483646335 | 2820 | 2820 | 2820 | 2820 | 0 |
| 161 | 20241126 | 155700 | 3483646335 | 2820 | 2820 | 2820 | 2820 | 0 |
| 162 | 20241126 | 155600 | 3483646335 | 2820 | 2820 | 2820 | 2820 | 0 |
| 163 | 20241126 | 155500 | 3483646335 | 2820 | 2820 | 2820 | 2820 | 0 |
| 164 | 20241126 | 155400 | 3483646335 | 2820 | 2820 | 2820 | 2820 | 0 |
| 165 | 20241126 | 155300 | 3483646335 | 2820 | 2820 | 2820 | 2820 | 0 |
| 166 | 20241126 | 155200 | 3483646335 | 2820 | 2820 | 2820 | 2820 | 0 |
| 167 | 20241126 | 155100 | 3483646335 | 2820 | 2820 | 2820 | 2820 | 0 |
| 168 | 20241126 | 155000 | 3483646335 | 2820 | 2820 | 2820 | 2820 | 0 |
| 169 | 20241126 | 154900 | 3483646335 | 2820 | 2820 | 2820 | 2820 | 0 |
| 170 | 20241126 | 154800 | 3483646335 | 2820 | 2820 | 2820 | 2820 | 0 |
| 171 | 20241126 | 154700 | 3483646335 | 2820 | 2820 | 2820 | 2820 | 0 |
| 172 | 20241126 | 154600 | 3483646335 | 2820 | 2820 | 2820 | 2820 | 0 |
| 173 | 20241126 | 154500 | 3483646335 | 2820 | 2820 | 2820 | 2820 | 0 |
| 174 | 20241126 | 154400 | 3483646335 | 2820 | 2820 | 2820 | 2820 | 0 |
| 175 | 20241126 | 154300 | 3483646335 | 2820 | 2820 | 2820 | 2820 | 0 |
| 176 | 20241126 | 154200 | 3483646335 | 2820 | 2820 | 2820 | 2820 | 0 |
| 177 | 20241126 | 154100 | 3483646335 | 2820 | 2820 | 2820 | 2820 | 0 |
| 178 | 20241126 | 154000 | 3483646335 | 2820 | 2820 | 2820 | 2820 | 0 |
| 179 | 20241126 | 153900 | 3483646335 | 2820 | 2820 | 2820 | 2820 | 0 |
| 180 | 20241126 | 153800 | 3483646335 | 2820 | 2820 | 2820 | 2820 | 0 |
| 181 | 20241126 | 153700 | 3483646335 | 2820 | 2820 | 2820 | 2820 | 0 |
| 182 | 20241126 | 153600 | 3483646335 | 2820 | 2820 | 2820 | 2820 | 19747 |
| 183 | 20241126 | 153500 | 3483646335 | 2820 | 2820 | 2820 | 2820 | 0 |
| 184 | 20241126 | 153400 | 3483646335 | 2820 | 2820 | 2820 | 2820 | 0 |
| 185 | 20241126 | 153300 | 3483646335 | 2820 | 2820 | 2820 | 2820 | 0 |
| 186 | 20241126 | 153200 | 3483646335 | 2820 | 2820 | 2820 | 2820 | 0 |
| 187 | 20241126 | 153100 | 3483646335 | 2820 | 2820 | 2820 | 2820 | 0 |
| 188 | 20241126 | 153000 | 3483646335 | 2820 | 2820 | 2820 | 2820 | 19747 |
| 189 | 20241126 | 152900 | 3427959795 | 2820 | 2820 | 2820 | 2820 | 0 |
| 190 | 20241126 | 152800 | 3427959795 | 2820 | 2820 | 2820 | 2820 | 0 |
| 191 | 20241126 | 152700 | 3427959795 | 2820 | 2820 | 2820 | 2820 | 0 |
| 192 | 20241126 | 152600 | 3427959795 | 2820 | 2820 | 2820 | 2820 | 0 |
| 193 | 20241126 | 152500 | 3427959795 | 2820 | 2820 | 2820 | 2820 | 0 |
| 194 | 20241126 | 152400 | 3427959795 | 2820 | 2820 | 2820 | 2820 | 0 |
| 195 | 20241126 | 152300 | 3427959795 | 2820 | 2820 | 2820 | 2820 | 0 |
| 196 | 20241126 | 152200 | 3427959795 | 2820 | 2820 | 2820 | 2820 | 0 |
| 197 | 20241126 | 152100 | 3427959795 | 2820 | 2820 | 2820 | 2820 | 0 |
| 198 | 20241126 | 152000 | 3427959795 | 2820 | 2820 | 2820 | 2820 | 0 |
| 199 | 20241126 | 151900 | 3427959795 | 2820 | 2820 | 2825 | 2815 | 6652 |
| 200 | 20241126 | 151800 | 3409198470 | 2825 | 2820 | 2830 | 2820 | 3931 |
| 201 | 20241126 | 151700 | 3398096505 | 2825 | 2825 | 2830 | 2820 | 6322 |
| 202 | 20241126 | 151600 | 3380245280 | 2825 | 2825 | 2825 | 2825 | 2308 |
| 203 | 20241126 | 151500 | 3373725180 | 2825 | 2820 | 2825 | 2815 | 1754 |
| 204 | 20241126 | 151400 | 3368771600 | 2820 | 2820 | 2820 | 2820 | 5021 |
| 205 | 20241126 | 151300 | 3354612380 | 2815 | 2820 | 2825 | 2815 | 1477 |
| 206 | 20241126 | 151200 | 3350441485 | 2820 | 2820 | 2825 | 2820 | 2440 |
| 207 | 20241126 | 151100 | 3343560425 | 2825 | 2815 | 2825 | 2810 | 19140 |
| 208 | 20241126 | 151000 | 3289651100 | 2815 | 2815 | 2815 | 2810 | 3629 |
| 209 | 20241126 | 150900 | 3279452495 | 2815 | 2815 | 2820 | 2810 | 1192 |
| 210 | 20241126 | 150800 | 3276095765 | 2815 | 2815 | 2820 | 2815 | 2762 |
| 211 | 20241126 | 150700 | 3268320730 | 2810 | 2815 | 2815 | 2800 | 1449 |
| 212 | 20241126 | 150600 | 3264255100 | 2815 | 2815 | 2815 | 2810 | 6387 |
| 213 | 20241126 | 150500 | 3246276420 | 2810 | 2805 | 2810 | 2805 | 8419 |
| 214 | 20241126 | 150400 | 3222621800 | 2800 | 2800 | 2805 | 2800 | 1704 |
| 215 | 20241126 | 150300 | 3217846330 | 2805 | 2810 | 2810 | 2800 | 5 |
| 216 | 20241126 | 150200 | 3217832300 | 2810 | 2805 | 2810 | 2805 | 3043 |
| 217 | 20241126 | 150100 | 3209296420 | 2805 | 2810 | 2810 | 2805 | 672 |
| 218 | 20241126 | 150000 | 3207410750 | 2805 | 2805 | 2805 | 2805 | 1208 |
| 219 | 20241126 | 145900 | 3204022310 | 2805 | 2805 | 2805 | 2800 | 889 |
| 220 | 20241126 | 145800 | 3201528670 | 2800 | 2800 | 2800 | 2800 | 218 |
| 221 | 20241126 | 145700 | 3200918270 | 2805 | 2800 | 2810 | 2800 | 493 |
| 222 | 20241126 | 145600 | 3199536065 | 2800 | 2795 | 2805 | 2795 | 3346 |
| 223 | 20241126 | 145500 | 3190162760 | 2795 | 2800 | 2800 | 2795 | 2302 |
| 224 | 20241126 | 145400 | 3183717210 | 2800 | 2805 | 2805 | 2800 | 957 |
| 225 | 20241126 | 145300 | 3181034905 | 2810 | 2805 | 2810 | 2800 | 999 |
| 226 | 20241126 | 145200 | 3178232855 | 2805 | 2800 | 2805 | 2800 | 1885 |
| 227 | 20241126 | 145100 | 3172953995 | 2800 | 2790 | 2800 | 2785 | 3186 |
| 228 | 20241126 | 145000 | 3164072760 | 2790 | 2790 | 2790 | 2790 | 983 |
| 229 | 20241126 | 144900 | 3161330190 | 2790 | 2795 | 2795 | 2790 | 129 |
| 230 | 20241126 | 144800 | 3160969675 | 2790 | 2790 | 2790 | 2790 | 200 |
| 231 | 20241126 | 144700 | 3160411675 | 2790 | 2795 | 2800 | 2790 | 456 |
| 232 | 20241126 | 144600 | 3159138045 | 2795 | 2790 | 2795 | 2785 | 1017 |
| 233 | 20241126 | 144500 | 3156302950 | 2785 | 2790 | 2790 | 2785 | 649 |
| 234 | 20241126 | 144400 | 3154492270 | 2790 | 2790 | 2790 | 2790 | 1 |
| 235 | 20241126 | 144300 | 3154489480 | 2790 | 2790 | 2795 | 2790 | 219 |
| 236 | 20241126 | 144200 | 3153878395 | 2790 | 2795 | 2795 | 2790 | 291 |
| 237 | 20241126 | 144100 | 3153066500 | 2795 | 2790 | 2800 | 2780 | 4008 |
| 238 | 20241126 | 144000 | 3141902565 | 2790 | 2800 | 2800 | 2790 | 6141 |
| 239 | 20241126 | 143900 | 3124761640 | 2800 | 2795 | 2800 | 2795 | 951 |
| 240 | 20241126 | 143800 | 3122099585 | 2800 | 2800 | 2800 | 2790 | 266 |
| 241 | 20241126 | 143700 | 3121355095 | 2790 | 2795 | 2800 | 2790 | 500 |
| 242 | 20241126 | 143600 | 3119959685 | 2800 | 2790 | 2800 | 2790 | 705 |
| 243 | 20241126 | 143500 | 3117991705 | 2795 | 2795 | 2800 | 2795 | 1792 |
| 244 | 20241126 | 143400 | 3112983060 | 2795 | 2800 | 2800 | 2795 | 2323 |
| 245 | 20241126 | 143300 | 3106485135 | 2805 | 2800 | 2805 | 2800 | 3258 |
| 246 | 20241126 | 143200 | 3097346450 | 2800 | 2805 | 2805 | 2800 | 129 |
| 247 | 20241126 | 143100 | 3096984900 | 2805 | 2790 | 2805 | 2785 | 7705 |
| 248 | 20241126 | 143000 | 3075447085 | 2790 | 2795 | 2795 | 2790 | 187 |
| 249 | 20241126 | 142900 | 3074924850 | 2795 | 2790 | 2795 | 2790 | 1615 |
| 250 | 20241126 | 142800 | 3070411350 | 2790 | 2780 | 2790 | 2775 | 2276 |
| 251 | 20241126 | 142700 | 3064076655 | 2780 | 2790 | 2790 | 2780 | 320 |
| 252 | 20241126 | 142600 | 3063187045 | 2790 | 2780 | 2790 | 2775 | 1758 |
| 253 | 20241126 | 142500 | 3058291290 | 2775 | 2785 | 2785 | 2775 | 7032 |
| 254 | 20241126 | 142400 | 3038743080 | 2785 | 2790 | 2790 | 2785 | 1735 |
| 255 | 20241126 | 142300 | 3033910105 | 2790 | 2790 | 2790 | 2790 | 1797 |
| 256 | 20241126 | 142200 | 3028896475 | 2795 | 2795 | 2795 | 2790 | 113 |
| 257 | 20241126 | 142100 | 3028581095 | 2795 | 2795 | 2795 | 2795 | 345 |
| 258 | 20241126 | 142000 | 3027616820 | 2795 | 2795 | 2795 | 2795 | 593 |
| 259 | 20241126 | 141900 | 3025959385 | 2790 | 2795 | 2800 | 2790 | 143 |
| 260 | 20241126 | 141800 | 3025559880 | 2795 | 2800 | 2800 | 2795 | 825 |
| 261 | 20241126 | 141700 | 3023253695 | 2800 | 2790 | 2800 | 2785 | 9679 |
| 262 | 20241126 | 141600 | 2996180145 | 2790 | 2785 | 2790 | 2785 | 922 |
| 263 | 20241126 | 141500 | 2993608055 | 2785 | 2790 | 2790 | 2785 | 381 |
| 264 | 20241126 | 141400 | 2992545115 | 2795 | 2775 | 2795 | 2775 | 6061 |
| 265 | 20241126 | 141300 | 2975639970 | 2780 | 2775 | 2780 | 2775 | 935 |
| 266 | 20241126 | 141200 | 2973045095 | 2775 | 2780 | 2780 | 2770 | 7521 |
| 267 | 20241126 | 141100 | 2952163430 | 2780 | 2790 | 2790 | 2780 | 185 |
| 268 | 20241126 | 141000 | 2951647965 | 2785 | 2790 | 2795 | 2785 | 4754 |
| 269 | 20241126 | 140900 | 2938406210 | 2790 | 2790 | 2790 | 2785 | 4111 |
| 270 | 20241126 | 140800 | 2926940100 | 2785 | 2795 | 2795 | 2780 | 1361 |
| 271 | 20241126 | 140700 | 2923153925 | 2790 | 2780 | 2790 | 2775 | 1981 |
| 272 | 20241126 | 140600 | 2917643130 | 2780 | 2780 | 2780 | 2770 | 7779 |
| 273 | 20241126 | 140500 | 2896048675 | 2780 | 2790 | 2795 | 2780 | 621 |
| 274 | 20241126 | 140400 | 2894319160 | 2790 | 2800 | 2800 | 2780 | 7840 |
| 275 | 20241126 | 140300 | 2872491445 | 2795 | 2795 | 2800 | 2790 | 4940 |
| 276 | 20241126 | 140200 | 2858675685 | 2800 | 2785 | 2800 | 2775 | 3064 |
| 277 | 20241126 | 140100 | 2850119235 | 2775 | 2795 | 2795 | 2775 | 10216 |
| 278 | 20241126 | 140000 | 2821713570 | 2785 | 2790 | 2800 | 2780 | 9858 |
| 279 | 20241126 | 135900 | 2794193445 | 2790 | 2785 | 2795 | 2775 | 5410 |
| 280 | 20241126 | 135800 | 2779129940 | 2785 | 2790 | 2790 | 2765 | 7919 |
| 281 | 20241126 | 135700 | 2757191880 | 2790 | 2780 | 2790 | 2765 | 15619 |
| 282 | 20241126 | 135600 | 2713856610 | 2785 | 2795 | 2795 | 2775 | 6474 |
| 283 | 20241126 | 135500 | 2695822500 | 2785 | 2785 | 2800 | 2775 | 25996 |
| 284 | 20241126 | 135400 | 2623404455 | 2785 | 2805 | 2820 | 2785 | 19631 |
| 285 | 20241126 | 135300 | 2568495670 | 2805 | 2805 | 2810 | 2790 | 22970 |
| 286 | 20241126 | 135200 | 2504196705 | 2795 | 2825 | 2830 | 2775 | 66203 |
| 287 | 20241126 | 135100 | 2318582870 | 2810 | 2905 | 2920 | 2805 | 122371 |
| 288 | 20241126 | 135000 | 1969458775 | 2905 | 2855 | 2960 | 2835 | 269637 |
| 289 | 20241126 | 134900 | 1182059570 | 2860 | 2785 | 2915 | 2785 | 174059 |
| 290 | 20241126 | 134800 | 682415840 | 2790 | 2785 | 2790 | 2785 | 3069 |
| 291 | 20241126 | 134700 | 673868260 | 2780 | 2780 | 2780 | 2780 | 1540 |
| 292 | 20241126 | 134600 | 669587060 | 2780 | 2780 | 2780 | 2780 | 1390 |
| 293 | 20241126 | 134500 | 665722860 | 2780 | 2780 | 2780 | 2780 | 4028 |
| 294 | 20241126 | 134400 | 654525020 | 2780 | 2780 | 2780 | 2780 | 2680 |
| 295 | 20241126 | 134300 | 647074620 | 2780 | 2780 | 2780 | 2780 | 0 |
| 296 | 20241126 | 134200 | 647074620 | 2780 | 2790 | 2790 | 2780 | 2398 |
| 297 | 20241126 | 134100 | 640405985 | 2790 | 2760 | 2790 | 2760 | 29418 |
| 298 | 20241126 | 134000 | 558833150 | 2755 | 2755 | 2755 | 2755 | 0 |
| 299 | 20241126 | 133900 | 558833150 | 2755 | 2755 | 2755 | 2755 | 0 |
| 300 | 20241126 | 133800 | 558833150 | 2755 | 2755 | 2755 | 2755 | 1098 |
| 301 | 20241126 | 133700 | 555808160 | 2755 | 2755 | 2755 | 2755 | 1 |
| 302 | 20241126 | 133600 | 555805405 | 2750 | 2750 | 2750 | 2750 | 180 |
| 303 | 20241126 | 133500 | 555310405 | 2750 | 2750 | 2750 | 2750 | 2 |
| 304 | 20241126 | 133400 | 555304905 | 2750 | 2750 | 2750 | 2750 | 2 |
| 305 | 20241126 | 133300 | 555299405 | 2750 | 2750 | 2750 | 2750 | 1 |
| 306 | 20241126 | 133200 | 555296655 | 2750 | 2750 | 2750 | 2750 | 1 |
| 307 | 20241126 | 133100 | 555293905 | 2750 | 2745 | 2750 | 2745 | 180 |
| 308 | 20241126 | 133000 | 554799215 | 2745 | 2750 | 2750 | 2745 | 2043 |
| 309 | 20241126 | 132900 | 549180970 | 2750 | 2750 | 2750 | 2750 | 1 |
| 310 | 20241126 | 132800 | 549178220 | 2745 | 2745 | 2745 | 2745 | 5 |
| 311 | 20241126 | 132700 | 549164495 | 2745 | 2745 | 2745 | 2745 | 0 |
| 312 | 20241126 | 132600 | 549164495 | 2745 | 2745 | 2745 | 2740 | 1700 |
| 313 | 20241126 | 132500 | 544502995 | 2745 | 2745 | 2745 | 2745 | 50 |
| 314 | 20241126 | 132400 | 544365745 | 2750 | 2750 | 2750 | 2750 | 1 |
| 315 | 20241126 | 132300 | 544362995 | 2745 | 2745 | 2745 | 2745 | 4 |
| 316 | 20241126 | 132200 | 544352015 | 2745 | 2745 | 2745 | 2745 | 1034 |
| 317 | 20241126 | 132100 | 541513685 | 2750 | 2750 | 2750 | 2750 | 5 |
| 318 | 20241126 | 132000 | 541499935 | 2750 | 2750 | 2750 | 2750 | 0 |
| 319 | 20241126 | 131900 | 541499935 | 2750 | 2750 | 2750 | 2750 | 0 |
| 320 | 20241126 | 131800 | 541499935 | 2750 | 2745 | 2750 | 2740 | 500 |
| 321 | 20241126 | 131700 | 540128995 | 2750 | 2745 | 2750 | 2745 | 1023 |
| 322 | 20241126 | 131600 | 537316845 | 2745 | 2745 | 2745 | 2745 | 10 |
| 323 | 20241126 | 131500 | 537289395 | 2750 | 2750 | 2750 | 2750 | 0 |
| 324 | 20241126 | 131400 | 537289395 | 2750 | 2740 | 2750 | 2740 | 1020 |
| 325 | 20241126 | 131300 | 534494525 | 2740 | 2740 | 2745 | 2740 | 868 |
| 326 | 20241126 | 131200 | 532116200 | 2740 | 2745 | 2745 | 2740 | 4690 |
| 327 | 20241126 | 131100 | 519245035 | 2745 | 2745 | 2745 | 2745 | 514 |
| 328 | 20241126 | 131000 | 517834105 | 2750 | 2750 | 2750 | 2750 | 1 |
| 329 | 20241126 | 130900 | 517831355 | 2745 | 2750 | 2750 | 2745 | 16 |
| 330 | 20241126 | 130800 | 517787385 | 2750 | 2750 | 2750 | 2750 | 0 |
| 331 | 20241126 | 130700 | 517787385 | 2750 | 2750 | 2750 | 2750 | 0 |
| 332 | 20241126 | 130600 | 517787385 | 2750 | 2750 | 2750 | 2750 | 0 |
| 333 | 20241126 | 130500 | 517787385 | 2750 | 2750 | 2750 | 2750 | 0 |
| 334 | 20241126 | 130400 | 517787385 | 2750 | 2750 | 2750 | 2750 | 0 |
| 335 | 20241126 | 130300 | 517787385 | 2750 | 2750 | 2750 | 2750 | 1 |
| 336 | 20241126 | 130200 | 517784635 | 2745 | 2745 | 2745 | 2745 | 1 |
| 337 | 20241126 | 130100 | 517781890 | 2745 | 2745 | 2745 | 2745 | 51 |
| 338 | 20241126 | 130000 | 517641895 | 2750 | 2750 | 2750 | 2750 | 10 |
| 339 | 20241126 | 125900 | 517614395 | 2750 | 2750 | 2750 | 2750 | 0 |
| 340 | 20241126 | 125800 | 517614395 | 2750 | 2750 | 2750 | 2750 | 0 |
| 341 | 20241126 | 125700 | 517614395 | 2750 | 2750 | 2750 | 2750 | 0 |
| 342 | 20241126 | 125600 | 517614395 | 2750 | 2750 | 2750 | 2750 | 1 |
| 343 | 20241126 | 125500 | 517611645 | 2745 | 2745 | 2745 | 2745 | 435 |
| 344 | 20241126 | 125400 | 516417570 | 2745 | 2740 | 2745 | 2740 | 821 |
| 345 | 20241126 | 125300 | 514167975 | 2740 | 2745 | 2745 | 2740 | 1111 |
| 346 | 20241126 | 125200 | 511123790 | 2750 | 2750 | 2750 | 2750 | 0 |
| 347 | 20241126 | 125100 | 511123790 | 2750 | 2745 | 2750 | 2745 | 4369 |
| 348 | 20241126 | 125000 | 499129335 | 2745 | 2745 | 2745 | 2745 | 500 |
| 349 | 20241126 | 124900 | 497756835 | 2750 | 2750 | 2750 | 2750 | 0 |
| 350 | 20241126 | 124800 | 497756835 | 2750 | 2750 | 2750 | 2750 | 0 |
| 351 | 20241126 | 124700 | 497756835 | 2750 | 2750 | 2750 | 2750 | 0 |
| 352 | 20241126 | 124600 | 497756835 | 2750 | 2750 | 2750 | 2750 | 1 |
| 353 | 20241126 | 124500 | 497754085 | 2755 | 2755 | 2755 | 2755 | 1 |
| 354 | 20241126 | 124400 | 497751330 | 2750 | 2750 | 2750 | 2750 | 0 |
| 355 | 20241126 | 124300 | 497751330 | 2750 | 2750 | 2750 | 2750 | 15 |
| 356 | 20241126 | 124200 | 497710080 | 2750 | 2750 | 2750 | 2750 | 40 |
| 357 | 20241126 | 124100 | 497600080 | 2750 | 2750 | 2750 | 2750 | 66 |
| 358 | 20241126 | 124000 | 497418580 | 2750 | 2750 | 2750 | 2750 | 0 |
| 359 | 20241126 | 123900 | 497418580 | 2750 | 2750 | 2750 | 2750 | 1 |
| 360 | 20241126 | 123800 | 497415830 | 2755 | 2755 | 2755 | 2755 | 0 |
| 361 | 20241126 | 123700 | 497415830 | 2755 | 2755 | 2755 | 2755 | 0 |
| 362 | 20241126 | 123600 | 497415830 | 2755 | 2755 | 2755 | 2755 | 0 |
| 363 | 20241126 | 123500 | 497415830 | 2755 | 2755 | 2755 | 2755 | 0 |
| 364 | 20241126 | 123400 | 497415830 | 2755 | 2755 | 2755 | 2755 | 0 |
| 365 | 20241126 | 123300 | 497415830 | 2755 | 2755 | 2755 | 2755 | 0 |
| 366 | 20241126 | 123200 | 497415830 | 2755 | 2755 | 2755 | 2755 | 0 |
| 367 | 20241126 | 123100 | 497415830 | 2755 | 2755 | 2755 | 2755 | 0 |
| 368 | 20241126 | 123000 | 497415830 | 2755 | 2755 | 2755 | 2755 | 0 |
| 369 | 20241126 | 122900 | 497415830 | 2755 | 2755 | 2755 | 2745 | 2024 |
| 370 | 20241126 | 122800 | 491856695 | 2750 | 2750 | 2750 | 2750 | 36 |
| 371 | 20241126 | 122700 | 491757695 | 2745 | 2745 | 2745 | 2745 | 74 |
| 372 | 20241126 | 122600 | 491554565 | 2745 | 2745 | 2745 | 2745 | 0 |
| 373 | 20241126 | 122500 | 491554565 | 2745 | 2745 | 2745 | 2745 | 0 |
| 374 | 20241126 | 122400 | 491554565 | 2745 | 2750 | 2750 | 2745 | 613 |
| 375 | 20241126 | 122300 | 489871845 | 2750 | 2750 | 2750 | 2750 | 0 |
| 376 | 20241126 | 122200 | 489871845 | 2750 | 2750 | 2750 | 2750 | 600 |
| 377 | 20241126 | 122100 | 488221845 | 2750 | 2750 | 2750 | 2750 | 0 |
| 378 | 20241126 | 122000 | 488221845 | 2750 | 2750 | 2750 | 2750 | 0 |
| 379 | 20241126 | 121900 | 488221845 | 2750 | 2750 | 2750 | 2750 | 0 |
| 380 | 20241126 | 121800 | 488221845 | 2750 | 2750 | 2750 | 2750 | 1 |
| 381 | 20241126 | 121700 | 488219095 | 2755 | 2755 | 2755 | 2755 | 0 |
| 382 | 20241126 | 121600 | 488219095 | 2755 | 2755 | 2755 | 2755 | 150 |
| 383 | 20241126 | 121500 | 487805845 | 2755 | 2755 | 2755 | 2755 | 0 |
| 384 | 20241126 | 121400 | 487805845 | 2755 | 2755 | 2755 | 2755 | 0 |
| 385 | 20241126 | 121300 | 487805845 | 2755 | 2755 | 2755 | 2755 | 3 |
| 386 | 20241126 | 121200 | 487797580 | 2755 | 2755 | 2755 | 2755 | 1 |
| 387 | 20241126 | 121100 | 487794825 | 2750 | 2750 | 2750 | 2750 | 201 |
| 388 | 20241126 | 121000 | 487242075 | 2755 | 2755 | 2755 | 2755 | 0 |
| 389 | 20241126 | 120900 | 487242075 | 2755 | 2755 | 2755 | 2755 | 0 |
| 390 | 20241126 | 120800 | 487242075 | 2755 | 2755 | 2755 | 2755 | 3 |
| 391 | 20241126 | 120700 | 487233810 | 2755 | 2755 | 2755 | 2755 | 3 |
| 392 | 20241126 | 120600 | 487225545 | 2750 | 2750 | 2750 | 2750 | 0 |
| 393 | 20241126 | 120500 | 487225545 | 2750 | 2750 | 2750 | 2750 | 0 |
| 394 | 20241126 | 120400 | 487225545 | 2750 | 2750 | 2750 | 2750 | 0 |
| 395 | 20241126 | 120300 | 487225545 | 2750 | 2750 | 2750 | 2750 | 301 |
| 396 | 20241126 | 120200 | 486397795 | 2755 | 2755 | 2755 | 2755 | 70 |
| 397 | 20241126 | 120100 | 486204945 | 2755 | 2755 | 2755 | 2755 | 500 |
| 398 | 20241126 | 120000 | 484827445 | 2755 | 2755 | 2755 | 2755 | 5 |
| 399 | 20241126 | 115900 | 484813670 | 2755 | 2750 | 2755 | 2750 | 4 |
| 400 | 20241126 | 115800 | 484802665 | 2750 | 2750 | 2750 | 2750 | 648 |
| 401 | 20241126 | 115700 | 483020665 | 2750 | 2750 | 2750 | 2750 | 0 |
| 402 | 20241126 | 115600 | 483020665 | 2750 | 2750 | 2750 | 2750 | 6 |
| 403 | 20241126 | 115500 | 483004165 | 2750 | 2745 | 2750 | 2745 | 2 |
| 404 | 20241126 | 115400 | 482998670 | 2750 | 2750 | 2750 | 2750 | 2 |
| 405 | 20241126 | 115300 | 482993170 | 2750 | 2750 | 2750 | 2750 | 0 |
| 406 | 20241126 | 115200 | 482993170 | 2750 | 2750 | 2750 | 2750 | 1 |
| 407 | 20241126 | 115100 | 482990420 | 2750 | 2745 | 2750 | 2745 | 195 |
| 408 | 20241126 | 115000 | 482455140 | 2750 | 2750 | 2750 | 2750 | 3 |
| 409 | 20241126 | 114900 | 482446890 | 2745 | 2745 | 2745 | 2745 | 1 |
| 410 | 20241126 | 114800 | 482444145 | 2750 | 2750 | 2750 | 2750 | 80 |
| 411 | 20241126 | 114700 | 482224145 | 2750 | 2750 | 2750 | 2750 | 0 |
| 412 | 20241126 | 114600 | 482224145 | 2750 | 2750 | 2750 | 2750 | 6 |
| 413 | 20241126 | 114500 | 482207645 | 2750 | 2755 | 2755 | 2750 | 1020 |
| 414 | 20241126 | 114400 | 479397645 | 2755 | 2755 | 2755 | 2755 | 100 |
| 415 | 20241126 | 114300 | 479122145 | 2755 | 2755 | 2755 | 2755 | 0 |
| 416 | 20241126 | 114200 | 479122145 | 2755 | 2750 | 2755 | 2750 | 12 |
| 417 | 20241126 | 114100 | 479089140 | 2750 | 2750 | 2750 | 2750 | 0 |
| 418 | 20241126 | 114000 | 479089140 | 2750 | 2750 | 2750 | 2750 | 981 |
| 419 | 20241126 | 113900 | 476391390 | 2755 | 2755 | 2755 | 2755 | 0 |
| 420 | 20241126 | 113800 | 476391390 | 2755 | 2755 | 2755 | 2755 | 0 |
| 421 | 20241126 | 113700 | 476391390 | 2755 | 2755 | 2755 | 2755 | 0 |
| 422 | 20241126 | 113600 | 476391390 | 2755 | 2755 | 2755 | 2755 | 15 |
| 423 | 20241126 | 113500 | 476350065 | 2755 | 2755 | 2755 | 2755 | 0 |
| 424 | 20241126 | 113400 | 476350065 | 2755 | 2755 | 2755 | 2755 | 0 |
| 425 | 20241126 | 113300 | 476350065 | 2755 | 2755 | 2755 | 2755 | 6 |
| 426 | 20241126 | 113200 | 476333535 | 2745 | 2750 | 2750 | 2745 | 10 |
| 427 | 20241126 | 113100 | 476306080 | 2755 | 2755 | 2755 | 2755 | 1 |
| 428 | 20241126 | 113000 | 476303325 | 2755 | 2755 | 2755 | 2755 | 1 |
| 429 | 20241126 | 112900 | 476300570 | 2745 | 2750 | 2750 | 2745 | 1108 |
| 430 | 20241126 | 112800 | 473255500 | 2750 | 2755 | 2755 | 2750 | 87 |
| 431 | 20241126 | 112700 | 473016200 | 2755 | 2755 | 2755 | 2755 | 1 |
| 432 | 20241126 | 112600 | 473013445 | 2750 | 2750 | 2750 | 2750 | 4 |
| 433 | 20241126 | 112500 | 473002445 | 2755 | 2755 | 2755 | 2755 | 2 |
| 434 | 20241126 | 112400 | 472996935 | 2755 | 2755 | 2755 | 2755 | 0 |
| 435 | 20241126 | 112300 | 472996935 | 2755 | 2750 | 2755 | 2750 | 239 |
| 436 | 20241126 | 112200 | 472339425 | 2750 | 2750 | 2755 | 2750 | 367 |
| 437 | 20241126 | 112100 | 471330170 | 2750 | 2750 | 2755 | 2750 | 128 |
| 438 | 20241126 | 112000 | 470978150 | 2750 | 2755 | 2755 | 2750 | 1156 |
| 439 | 20241126 | 111900 | 467799060 | 2755 | 2755 | 2755 | 2755 | 0 |
| 440 | 20241126 | 111800 | 467799060 | 2755 | 2755 | 2755 | 2755 | 11 |
| 441 | 20241126 | 111700 | 467768755 | 2755 | 2755 | 2755 | 2755 | 0 |
| 442 | 20241126 | 111600 | 467768755 | 2755 | 2755 | 2755 | 2755 | 0 |
| 443 | 20241126 | 111500 | 467768755 | 2755 | 2755 | 2755 | 2755 | 0 |
| 444 | 20241126 | 111400 | 467768755 | 2755 | 2755 | 2755 | 2755 | 2 |
| 445 | 20241126 | 111300 | 467763245 | 2755 | 2755 | 2755 | 2750 | 1059 |
| 446 | 20241126 | 111200 | 464845765 | 2760 | 2760 | 2760 | 2760 | 1 |
| 447 | 20241126 | 111100 | 464843005 | 2750 | 2755 | 2755 | 2750 | 5500 |
| 448 | 20241126 | 111000 | 449717995 | 2755 | 2755 | 2755 | 2755 | 970 |
| 449 | 20241126 | 110900 | 447045645 | 2760 | 2760 | 2760 | 2760 | 0 |
| 450 | 20241126 | 110800 | 447045645 | 2760 | 2760 | 2760 | 2760 | 576 |
| 451 | 20241126 | 110700 | 445455885 | 2760 | 2760 | 2760 | 2760 | 0 |
| 452 | 20241126 | 110600 | 445455885 | 2760 | 2760 | 2760 | 2760 | 0 |
| 453 | 20241126 | 110500 | 445455885 | 2760 | 2760 | 2760 | 2760 | 35 |
| 454 | 20241126 | 110400 | 445359285 | 2755 | 2755 | 2755 | 2755 | 0 |
| 455 | 20241126 | 110300 | 445359285 | 2755 | 2755 | 2755 | 2755 | 30 |
| 456 | 20241126 | 110200 | 445276635 | 2760 | 2755 | 2760 | 2750 | 1211 |
| 457 | 20241126 | 110100 | 441946200 | 2750 | 2750 | 2750 | 2750 | 0 |
| 458 | 20241126 | 110000 | 441946200 | 2750 | 2760 | 2760 | 2750 | 2050 |
| 459 | 20241126 | 105900 | 436302510 | 2755 | 2755 | 2755 | 2755 | 200 |
| 460 | 20241126 | 105800 | 435751510 | 2760 | 2760 | 2760 | 2760 | 1781 |
| 461 | 20241126 | 105700 | 430835950 | 2760 | 2760 | 2760 | 2760 | 20 |
| 462 | 20241126 | 105600 | 430780750 | 2760 | 2760 | 2760 | 2760 | 0 |
| 463 | 20241126 | 105500 | 430780750 | 2760 | 2755 | 2760 | 2755 | 155 |
| 464 | 20241126 | 105400 | 430352955 | 2755 | 2755 | 2755 | 2755 | 3 |
| 465 | 20241126 | 105300 | 430344690 | 2755 | 2755 | 2755 | 2755 | 0 |
| 466 | 20241126 | 105200 | 430344690 | 2755 | 2755 | 2755 | 2755 | 0 |
| 467 | 20241126 | 105100 | 430344690 | 2755 | 2755 | 2755 | 2755 | 5 |
| 468 | 20241126 | 105000 | 430330915 | 2760 | 2760 | 2760 | 2760 | 15 |
| 469 | 20241126 | 104900 | 430289515 | 2760 | 2760 | 2760 | 2760 | 0 |
| 470 | 20241126 | 104800 | 430289515 | 2760 | 2760 | 2760 | 2760 | 363 |
| 471 | 20241126 | 104700 | 429287635 | 2750 | 2755 | 2755 | 2750 | 3000 |
| 472 | 20241126 | 104600 | 421037610 | 2750 | 2755 | 2755 | 2750 | 530 |
| 473 | 20241126 | 104500 | 419578150 | 2755 | 2755 | 2755 | 2755 | 2051 |
| 474 | 20241126 | 104400 | 413927645 | 2755 | 2760 | 2760 | 2755 | 1124 |
| 475 | 20241126 | 104300 | 410831000 | 2760 | 2760 | 2760 | 2760 | 65 |
| 476 | 20241126 | 104200 | 410651600 | 2765 | 2765 | 2765 | 2765 | 0 |
| 477 | 20241126 | 104100 | 410651600 | 2765 | 2765 | 2765 | 2765 | 10 |
| 478 | 20241126 | 104000 | 410623950 | 2765 | 2765 | 2765 | 2765 | 0 |
| 479 | 20241126 | 103900 | 410623950 | 2765 | 2760 | 2765 | 2755 | 4962 |
| 480 | 20241126 | 103800 | 396930895 | 2760 | 2760 | 2765 | 2760 | 1474 |
| 481 | 20241126 | 103700 | 392862650 | 2765 | 2765 | 2765 | 2765 | 11 |
| 482 | 20241126 | 103600 | 392832235 | 2765 | 2765 | 2765 | 2765 | 2 |
| 483 | 20241126 | 103500 | 392826705 | 2765 | 2765 | 2765 | 2765 | 10 |
| 484 | 20241126 | 103400 | 392799055 | 2765 | 2760 | 2765 | 2760 | 878 |
| 485 | 20241126 | 103300 | 390375140 | 2760 | 2760 | 2760 | 2760 | 46 |
| 486 | 20241126 | 103200 | 390248180 | 2755 | 2755 | 2755 | 2755 | 1 |
| 487 | 20241126 | 103100 | 390245425 | 2760 | 2760 | 2760 | 2755 | 1694 |
| 488 | 20241126 | 103000 | 385573455 | 2760 | 2760 | 2760 | 2760 | 34 |
| 489 | 20241126 | 102900 | 385479615 | 2760 | 2755 | 2760 | 2750 | 836 |
| 490 | 20241126 | 102800 | 383180105 | 2755 | 2750 | 2755 | 2750 | 9070 |
| 491 | 20241126 | 102700 | 358192355 | 2750 | 2750 | 2750 | 2750 | 1355 |
| 492 | 20241126 | 102600 | 354466105 | 2760 | 2750 | 2760 | 2750 | 101 |
| 493 | 20241126 | 102500 | 354188345 | 2760 | 2760 | 2760 | 2760 | 1 |
| 494 | 20241126 | 102400 | 354185585 | 2750 | 2750 | 2750 | 2750 | 1 |
| 495 | 20241126 | 102300 | 354182835 | 2760 | 2755 | 2760 | 2750 | 2189 |
| 496 | 20241126 | 102200 | 348156395 | 2755 | 2765 | 2765 | 2755 | 1095 |
| 497 | 20241126 | 102100 | 345139660 | 2750 | 2760 | 2770 | 2750 | 5545 |
| 498 | 20241126 | 102000 | 329834795 | 2750 | 2760 | 2770 | 2745 | 7276 |
| 499 | 20241126 | 101900 | 309749990 | 2760 | 2760 | 2760 | 2760 | 200 |
| 500 | 20241126 | 101800 | 309197990 | 2770 | 2760 | 2770 | 2760 | 3506 |
| 501 | 20241126 | 101700 | 299486420 | 2760 | 2760 | 2765 | 2760 | 3379 |
| 502 | 20241126 | 101600 | 290152075 | 2760 | 2760 | 2760 | 2760 | 319 |
| 503 | 20241126 | 101500 | 289271635 | 2750 | 2750 | 2750 | 2750 | 183 |
| 504 | 20241126 | 101400 | 288768385 | 2750 | 2760 | 2760 | 2750 | 402 |
| 505 | 20241126 | 101300 | 287662875 | 2750 | 2760 | 2760 | 2750 | 3506 |
| 506 | 20241126 | 101200 | 278000790 | 2760 | 2755 | 2760 | 2755 | 18 |
| 507 | 20241126 | 101100 | 277951190 | 2760 | 2760 | 2760 | 2760 | 3036 |
| 508 | 20241126 | 101000 | 269571830 | 2760 | 2760 | 2760 | 2760 | 0 |
| 509 | 20241126 | 100900 | 269571830 | 2760 | 2760 | 2760 | 2760 | 466 |
| 510 | 20241126 | 100800 | 268285670 | 2760 | 2755 | 2760 | 2755 | 136 |
| 511 | 20241126 | 100700 | 267910980 | 2750 | 2745 | 2750 | 2735 | 2396 |
| 512 | 20241126 | 100600 | 261346090 | 2745 | 2745 | 2745 | 2745 | 3 |
| 513 | 20241126 | 100500 | 261337855 | 2750 | 2750 | 2750 | 2740 | 576 |
| 514 | 20241126 | 100400 | 259757570 | 2750 | 2745 | 2755 | 2740 | 5037 |
| 515 | 20241126 | 100300 | 245951730 | 2750 | 2745 | 2755 | 2745 | 499 |
| 516 | 20241126 | 100200 | 244581330 | 2750 | 2745 | 2755 | 2745 | 804 |
| 517 | 20241126 | 100100 | 242372800 | 2750 | 2755 | 2755 | 2750 | 4136 |
| 518 | 20241126 | 100000 | 230998070 | 2755 | 2765 | 2765 | 2755 | 5 |
| 519 | 20241126 | 095900 | 230984285 | 2755 | 2755 | 2755 | 2755 | 100 |
| 520 | 20241126 | 095800 | 230708785 | 2765 | 2760 | 2765 | 2760 | 400 |
| 521 | 20241126 | 095700 | 229604290 | 2755 | 2755 | 2755 | 2755 | 549 |
| 522 | 20241126 | 095600 | 228091795 | 2755 | 2760 | 2760 | 2755 | 943 |
| 523 | 20241126 | 095500 | 225493820 | 2755 | 2755 | 2755 | 2755 | 65 |
| 524 | 20241126 | 095400 | 225314745 | 2755 | 2755 | 2755 | 2755 | 0 |
| 525 | 20241126 | 095300 | 225314745 | 2755 | 2755 | 2755 | 2755 | 0 |
| 526 | 20241126 | 095200 | 225314745 | 2755 | 2755 | 2755 | 2755 | 14 |
| 527 | 20241126 | 095100 | 225276175 | 2765 | 2765 | 2765 | 2765 | 0 |
| 528 | 20241126 | 095000 | 225276175 | 2765 | 2765 | 2765 | 2765 | 0 |
| 529 | 20241126 | 094900 | 225276175 | 2765 | 2765 | 2765 | 2765 | 150 |
| 530 | 20241126 | 094800 | 224861425 | 2770 | 2770 | 2770 | 2770 | 1 |
| 531 | 20241126 | 094700 | 224858655 | 2760 | 2750 | 2770 | 2750 | 306 |
| 532 | 20241126 | 094600 | 224014105 | 2750 | 2755 | 2755 | 2750 | 370 |
| 533 | 20241126 | 094500 | 222995520 | 2760 | 2760 | 2760 | 2760 | 62 |
| 534 | 20241126 | 094400 | 222824400 | 2760 | 2775 | 2775 | 2755 | 2125 |
| 535 | 20241126 | 094300 | 216953920 | 2775 | 2770 | 2775 | 2770 | 2 |
| 536 | 20241126 | 094200 | 216948375 | 2775 | 2770 | 2775 | 2770 | 507 |
| 537 | 20241126 | 094100 | 215543895 | 2770 | 2765 | 2775 | 2765 | 4150 |
| 538 | 20241126 | 094000 | 204038605 | 2770 | 2755 | 2770 | 2755 | 1703 |
| 539 | 20241126 | 093900 | 199326690 | 2755 | 2755 | 2760 | 2755 | 25 |
| 540 | 20241126 | 093800 | 199257810 | 2750 | 2750 | 2750 | 2750 | 770 |
| 541 | 20241126 | 093700 | 197140310 | 2755 | 2755 | 2755 | 2740 | 24 |
| 542 | 20241126 | 093600 | 197074490 | 2760 | 2750 | 2760 | 2750 | 240 |
| 543 | 20241126 | 093500 | 196414470 | 2750 | 2740 | 2750 | 2740 | 1504 |
| 544 | 20241126 | 093400 | 192292300 | 2745 | 2750 | 2750 | 2740 | 5477 |
| 545 | 20241126 | 093300 | 177255430 | 2760 | 2760 | 2760 | 2750 | 4476 |
| 546 | 20241126 | 093200 | 164946320 | 2765 | 2765 | 2765 | 2765 | 1 |
| 547 | 20241126 | 093100 | 164943555 | 2765 | 2755 | 2765 | 2755 | 273 |
| 548 | 20241126 | 093000 | 164191340 | 2765 | 2765 | 2765 | 2765 | 100 |
| 549 | 20241126 | 092900 | 163914840 | 2765 | 2765 | 2765 | 2765 | 4 |
| 550 | 20241126 | 092800 | 163903780 | 2755 | 2760 | 2760 | 2755 | 400 |
| 551 | 20241126 | 092700 | 162801645 | 2760 | 2755 | 2760 | 2755 | 56 |
| 552 | 20241126 | 092600 | 162647335 | 2755 | 2755 | 2775 | 2755 | 1360 |
| 553 | 20241126 | 092500 | 158884240 | 2755 | 2770 | 2770 | 2755 | 5 |
| 554 | 20241126 | 092400 | 158870405 | 2755 | 2760 | 2770 | 2755 | 506 |
| 555 | 20241126 | 092300 | 157474995 | 2755 | 2770 | 2770 | 2755 | 5 |
| 556 | 20241126 | 092200 | 157461160 | 2770 | 2755 | 2770 | 2755 | 247 |
| 557 | 20241126 | 092100 | 156780660 | 2750 | 2750 | 2750 | 2750 | 0 |
| 558 | 20241126 | 092000 | 156780660 | 2750 | 2775 | 2775 | 2750 | 2488 |
| 559 | 20241126 | 091900 | 149921420 | 2775 | 2750 | 2780 | 2750 | 19227 |
| 560 | 20241126 | 091800 | 96764290 | 2750 | 2755 | 2755 | 2750 | 268 |
| 561 | 20241126 | 091700 | 96026540 | 2755 | 2755 | 2755 | 2755 | 7 |
| 562 | 20241126 | 091600 | 96007255 | 2755 | 2755 | 2765 | 2755 | 215 |
| 563 | 20241126 | 091500 | 95414880 | 2750 | 2765 | 2765 | 2750 | 77 |
| 564 | 20241126 | 091400 | 95203115 | 2745 | 2745 | 2745 | 2745 | 1 |
| 565 | 20241126 | 091300 | 95200370 | 2750 | 2745 | 2750 | 2745 | 478 |
| 566 | 20241126 | 091200 | 93886080 | 2765 | 2765 | 2765 | 2765 | 1086 |
| 567 | 20241126 | 091100 | 90883290 | 2765 | 2750 | 2765 | 2750 | 149 |
| 568 | 20241126 | 091000 | 90473360 | 2750 | 2740 | 2750 | 2735 | 1108 |
| 569 | 20241126 | 090900 | 87427925 | 2735 | 2745 | 2745 | 2735 | 1642 |
| 570 | 20241126 | 090800 | 82932215 | 2750 | 2750 | 2750 | 2750 | 0 |
| 571 | 20241126 | 090700 | 82932215 | 2750 | 2730 | 2750 | 2730 | 7353 |
| 572 | 20241126 | 090600 | 62819525 | 2730 | 2750 | 2750 | 2730 | 4856 |
| 573 | 20241126 | 090500 | 49533815 | 2745 | 2750 | 2750 | 2745 | 1126 |
| 574 | 20241126 | 090400 | 46437815 | 2750 | 2750 | 2750 | 2740 | 4128 |
| 575 | 20241126 | 090300 | 35102205 | 2750 | 2750 | 2750 | 2740 | 547 |
| 576 | 20241126 | 090200 | 33602525 | 2750 | 2740 | 2750 | 2740 | 28 |
| 577 | 20241126 | 090100 | 33525695 | 2750 | 2765 | 2765 | 2745 | 7046 |
| 578 | 20241126 | 090000 | 14124745 | 2765 | 2770 | 2770 | 2760 | 5101 |