31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241126 | 193100 | 6365154515 | 2455 | 2455 | 2455 | 2455 | 23466 |
| 3 | 20241126 | 193000 | 6365154515 | 2455 | 2455 | 2455 | 2455 | 0 |
| 4 | 20241126 | 192900 | 6365154515 | 2455 | 2455 | 2455 | 2455 | 0 |
| 5 | 20241126 | 192800 | 6365154515 | 2455 | 2455 | 2455 | 2455 | 0 |
| 6 | 20241126 | 192700 | 6365154515 | 2455 | 2455 | 2455 | 2455 | 0 |
| 7 | 20241126 | 192600 | 6365154515 | 2455 | 2455 | 2455 | 2455 | 0 |
| 8 | 20241126 | 192500 | 6365154515 | 2455 | 2455 | 2455 | 2455 | 0 |
| 9 | 20241126 | 192400 | 6365154515 | 2455 | 2455 | 2455 | 2455 | 0 |
| 10 | 20241126 | 192300 | 6365154515 | 2455 | 2455 | 2455 | 2455 | 0 |
| 11 | 20241126 | 192200 | 6365154515 | 2455 | 2455 | 2455 | 2455 | 0 |
| 12 | 20241126 | 192100 | 6365154515 | 2455 | 2455 | 2455 | 2455 | 0 |
| 13 | 20241126 | 192000 | 6365154515 | 2455 | 2455 | 2455 | 2455 | 0 |
| 14 | 20241126 | 191900 | 6365154515 | 2455 | 2455 | 2455 | 2455 | 0 |
| 15 | 20241126 | 191800 | 6365154515 | 2455 | 2455 | 2455 | 2455 | 0 |
| 16 | 20241126 | 191700 | 6365154515 | 2455 | 2455 | 2455 | 2455 | 0 |
| 17 | 20241126 | 191600 | 6365154515 | 2455 | 2455 | 2455 | 2455 | 0 |
| 18 | 20241126 | 191500 | 6365154515 | 2455 | 2455 | 2455 | 2455 | 0 |
| 19 | 20241126 | 191400 | 6365154515 | 2455 | 2455 | 2455 | 2455 | 0 |
| 20 | 20241126 | 191300 | 6365154515 | 2455 | 2455 | 2455 | 2455 | 0 |
| 21 | 20241126 | 191200 | 6365154515 | 2455 | 2455 | 2455 | 2455 | 0 |
| 22 | 20241126 | 191100 | 6365154515 | 2455 | 2455 | 2455 | 2455 | 0 |
| 23 | 20241126 | 191000 | 6365154515 | 2455 | 2455 | 2455 | 2455 | 0 |
| 24 | 20241126 | 190900 | 6365154515 | 2455 | 2455 | 2455 | 2455 | 0 |
| 25 | 20241126 | 190800 | 6365154515 | 2455 | 2455 | 2455 | 2455 | 0 |
| 26 | 20241126 | 190700 | 6365154515 | 2455 | 2455 | 2455 | 2455 | 0 |
| 27 | 20241126 | 190600 | 6365154515 | 2455 | 2455 | 2455 | 2455 | 0 |
| 28 | 20241126 | 190500 | 6365154515 | 2455 | 2455 | 2455 | 2455 | 0 |
| 29 | 20241126 | 190400 | 6365154515 | 2455 | 2455 | 2455 | 2455 | 0 |
| 30 | 20241126 | 190300 | 6365154515 | 2455 | 2455 | 2455 | 2455 | 0 |
| 31 | 20241126 | 190200 | 6365154515 | 2455 | 2455 | 2455 | 2455 | 0 |
| 32 | 20241126 | 190100 | 6365154515 | 2455 | 2455 | 2455 | 2455 | 23466 |
| 33 | 20241126 | 190000 | 6365154515 | 2455 | 2455 | 2455 | 2455 | 0 |
| 34 | 20241126 | 185900 | 6365154515 | 2455 | 2455 | 2455 | 2455 | 0 |
| 35 | 20241126 | 185800 | 6365154515 | 2455 | 2455 | 2455 | 2455 | 0 |
| 36 | 20241126 | 185700 | 6365154515 | 2455 | 2455 | 2455 | 2455 | 0 |
| 37 | 20241126 | 185600 | 6365154515 | 2455 | 2455 | 2455 | 2455 | 0 |
| 38 | 20241126 | 185500 | 6365154515 | 2455 | 2455 | 2455 | 2455 | 0 |
| 39 | 20241126 | 185400 | 6365154515 | 2455 | 2455 | 2455 | 2455 | 0 |
| 40 | 20241126 | 185300 | 6365154515 | 2455 | 2455 | 2455 | 2455 | 0 |
| 41 | 20241126 | 185200 | 6365154515 | 2455 | 2455 | 2455 | 2455 | 0 |
| 42 | 20241126 | 185100 | 6365154515 | 2455 | 2455 | 2455 | 2455 | 0 |
| 43 | 20241126 | 185000 | 6365154515 | 2455 | 2455 | 2455 | 2455 | 0 |
| 44 | 20241126 | 184900 | 6365154515 | 2455 | 2455 | 2455 | 2455 | 0 |
| 45 | 20241126 | 184800 | 6365154515 | 2455 | 2455 | 2455 | 2455 | 0 |
| 46 | 20241126 | 184700 | 6365154515 | 2455 | 2455 | 2455 | 2455 | 0 |
| 47 | 20241126 | 184600 | 6365154515 | 2455 | 2455 | 2455 | 2455 | 0 |
| 48 | 20241126 | 184500 | 6365154515 | 2455 | 2455 | 2455 | 2455 | 0 |
| 49 | 20241126 | 184400 | 6365154515 | 2455 | 2455 | 2455 | 2455 | 0 |
| 50 | 20241126 | 184300 | 6365154515 | 2455 | 2455 | 2455 | 2455 | 0 |
| 51 | 20241126 | 184200 | 6365154515 | 2455 | 2455 | 2455 | 2455 | 0 |
| 52 | 20241126 | 184100 | 6365154515 | 2455 | 2455 | 2455 | 2455 | 0 |
| 53 | 20241126 | 184000 | 6365154515 | 2455 | 2455 | 2455 | 2455 | 0 |
| 54 | 20241126 | 183900 | 6365154515 | 2455 | 2455 | 2455 | 2455 | 0 |
| 55 | 20241126 | 183800 | 6365154515 | 2455 | 2455 | 2455 | 2455 | 0 |
| 56 | 20241126 | 183700 | 6365154515 | 2455 | 2455 | 2455 | 2455 | 0 |
| 57 | 20241126 | 183600 | 6365154515 | 2455 | 2455 | 2455 | 2455 | 0 |
| 58 | 20241126 | 183500 | 6365154515 | 2455 | 2455 | 2455 | 2455 | 0 |
| 59 | 20241126 | 183400 | 6365154515 | 2455 | 2455 | 2455 | 2455 | 0 |
| 60 | 20241126 | 183300 | 6365154515 | 2455 | 2455 | 2455 | 2455 | 0 |
| 61 | 20241126 | 183200 | 6365154515 | 2455 | 2455 | 2455 | 2455 | 0 |
| 62 | 20241126 | 183100 | 6365154515 | 2455 | 2455 | 2455 | 2455 | 23466 |
| 63 | 20241126 | 183000 | 6365154515 | 2455 | 2455 | 2455 | 2455 | 0 |
| 64 | 20241126 | 182900 | 6365154515 | 2455 | 2455 | 2455 | 2455 | 0 |
| 65 | 20241126 | 182800 | 6365154515 | 2455 | 2455 | 2455 | 2455 | 0 |
| 66 | 20241126 | 182700 | 6365154515 | 2455 | 2455 | 2455 | 2455 | 0 |
| 67 | 20241126 | 182600 | 6365154515 | 2455 | 2455 | 2455 | 2455 | 0 |
| 68 | 20241126 | 182500 | 6365154515 | 2455 | 2455 | 2455 | 2455 | 0 |
| 69 | 20241126 | 182400 | 6365154515 | 2455 | 2455 | 2455 | 2455 | 0 |
| 70 | 20241126 | 182300 | 6365154515 | 2455 | 2455 | 2455 | 2455 | 0 |
| 71 | 20241126 | 182200 | 6365154515 | 2455 | 2455 | 2455 | 2455 | 0 |
| 72 | 20241126 | 182100 | 6365154515 | 2455 | 2455 | 2455 | 2455 | 0 |
| 73 | 20241126 | 182000 | 6365154515 | 2455 | 2455 | 2455 | 2455 | 0 |
| 74 | 20241126 | 181900 | 6365154515 | 2455 | 2455 | 2455 | 2455 | 0 |
| 75 | 20241126 | 181800 | 6365154515 | 2455 | 2455 | 2455 | 2455 | 0 |
| 76 | 20241126 | 181700 | 6365154515 | 2455 | 2455 | 2455 | 2455 | 0 |
| 77 | 20241126 | 181600 | 6365154515 | 2455 | 2455 | 2455 | 2455 | 0 |
| 78 | 20241126 | 181500 | 6365154515 | 2455 | 2455 | 2455 | 2455 | 0 |
| 79 | 20241126 | 181400 | 6365154515 | 2455 | 2455 | 2455 | 2455 | 0 |
| 80 | 20241126 | 181300 | 6365154515 | 2455 | 2455 | 2455 | 2455 | 0 |
| 81 | 20241126 | 181200 | 6365154515 | 2455 | 2455 | 2455 | 2455 | 0 |
| 82 | 20241126 | 181100 | 6365154515 | 2455 | 2455 | 2455 | 2455 | 0 |
| 83 | 20241126 | 181000 | 6365154515 | 2455 | 2455 | 2455 | 2455 | 0 |
| 84 | 20241126 | 180900 | 6365154515 | 2455 | 2455 | 2455 | 2455 | 0 |
| 85 | 20241126 | 180800 | 6365154515 | 2455 | 2455 | 2455 | 2455 | 0 |
| 86 | 20241126 | 180700 | 6365154515 | 2455 | 2455 | 2455 | 2455 | 0 |
| 87 | 20241126 | 180600 | 6365154515 | 2455 | 2455 | 2455 | 2455 | 0 |
| 88 | 20241126 | 180500 | 6365154515 | 2455 | 2455 | 2455 | 2455 | 0 |
| 89 | 20241126 | 180400 | 6365154515 | 2455 | 2455 | 2455 | 2455 | 0 |
| 90 | 20241126 | 180300 | 6365154515 | 2455 | 2455 | 2455 | 2455 | 0 |
| 91 | 20241126 | 180200 | 6365154515 | 2455 | 2455 | 2455 | 2455 | 0 |
| 92 | 20241126 | 180100 | 6365154515 | 2455 | 2455 | 2455 | 2455 | 23466 |
| 93 | 20241126 | 180000 | 6365154515 | 2455 | 2455 | 2455 | 2455 | 0 |
| 94 | 20241126 | 175900 | 6365154515 | 2455 | 2455 | 2455 | 2455 | 0 |
| 95 | 20241126 | 175800 | 6365154515 | 2455 | 2455 | 2455 | 2455 | 0 |
| 96 | 20241126 | 175700 | 6365154515 | 2455 | 2455 | 2455 | 2455 | 0 |
| 97 | 20241126 | 175600 | 6365154515 | 2455 | 2455 | 2455 | 2455 | 0 |
| 98 | 20241126 | 175500 | 6365154515 | 2455 | 2455 | 2455 | 2455 | 0 |
| 99 | 20241126 | 175400 | 6365154515 | 2455 | 2455 | 2455 | 2455 | 0 |
| 100 | 20241126 | 175300 | 6365154515 | 2455 | 2455 | 2455 | 2455 | 0 |
| 101 | 20241126 | 175200 | 6365154515 | 2455 | 2455 | 2455 | 2455 | 0 |
| 102 | 20241126 | 175100 | 6365154515 | 2455 | 2455 | 2455 | 2455 | 0 |
| 103 | 20241126 | 175000 | 6365154515 | 2455 | 2455 | 2455 | 2455 | 0 |
| 104 | 20241126 | 174900 | 6365154515 | 2455 | 2455 | 2455 | 2455 | 0 |
| 105 | 20241126 | 174800 | 6365154515 | 2455 | 2455 | 2455 | 2455 | 0 |
| 106 | 20241126 | 174700 | 6365154515 | 2455 | 2455 | 2455 | 2455 | 0 |
| 107 | 20241126 | 174600 | 6365154515 | 2455 | 2455 | 2455 | 2455 | 0 |
| 108 | 20241126 | 174500 | 6365154515 | 2455 | 2455 | 2455 | 2455 | 0 |
| 109 | 20241126 | 174400 | 6365154515 | 2455 | 2455 | 2455 | 2455 | 0 |
| 110 | 20241126 | 174300 | 6365154515 | 2455 | 2455 | 2455 | 2455 | 0 |
| 111 | 20241126 | 174200 | 6365154515 | 2455 | 2455 | 2455 | 2455 | 0 |
| 112 | 20241126 | 174100 | 6365154515 | 2455 | 2455 | 2455 | 2455 | 0 |
| 113 | 20241126 | 174000 | 6365154515 | 2455 | 2455 | 2455 | 2455 | 0 |
| 114 | 20241126 | 173900 | 6365154515 | 2455 | 2455 | 2455 | 2455 | 0 |
| 115 | 20241126 | 173800 | 6365154515 | 2455 | 2455 | 2455 | 2455 | 0 |
| 116 | 20241126 | 173700 | 6365154515 | 2455 | 2455 | 2455 | 2455 | 0 |
| 117 | 20241126 | 173600 | 6365154515 | 2455 | 2455 | 2455 | 2455 | 0 |
| 118 | 20241126 | 173500 | 6365154515 | 2455 | 2455 | 2455 | 2455 | 0 |
| 119 | 20241126 | 173400 | 6365154515 | 2455 | 2455 | 2455 | 2455 | 0 |
| 120 | 20241126 | 173300 | 6365154515 | 2455 | 2455 | 2455 | 2455 | 0 |
| 121 | 20241126 | 173200 | 6365154515 | 2455 | 2455 | 2455 | 2455 | 0 |
| 122 | 20241126 | 173100 | 6365154515 | 2455 | 2455 | 2455 | 2455 | 23466 |
| 123 | 20241126 | 173000 | 6365154515 | 2455 | 2455 | 2455 | 2455 | 0 |
| 124 | 20241126 | 172900 | 6365154515 | 2455 | 2455 | 2455 | 2455 | 0 |
| 125 | 20241126 | 172800 | 6365154515 | 2455 | 2455 | 2455 | 2455 | 0 |
| 126 | 20241126 | 172700 | 6365154515 | 2455 | 2455 | 2455 | 2455 | 0 |
| 127 | 20241126 | 172600 | 6365154515 | 2455 | 2455 | 2455 | 2455 | 0 |
| 128 | 20241126 | 172500 | 6365154515 | 2455 | 2455 | 2455 | 2455 | 0 |
| 129 | 20241126 | 172400 | 6365154515 | 2455 | 2455 | 2455 | 2455 | 0 |
| 130 | 20241126 | 172300 | 6365154515 | 2455 | 2455 | 2455 | 2455 | 0 |
| 131 | 20241126 | 172200 | 6365154515 | 2455 | 2455 | 2455 | 2455 | 0 |
| 132 | 20241126 | 172100 | 6365154515 | 2455 | 2455 | 2455 | 2455 | 0 |
| 133 | 20241126 | 172000 | 6365154515 | 2455 | 2455 | 2455 | 2455 | 0 |
| 134 | 20241126 | 171900 | 6365154515 | 2455 | 2455 | 2455 | 2455 | 0 |
| 135 | 20241126 | 171800 | 6365154515 | 2455 | 2455 | 2455 | 2455 | 0 |
| 136 | 20241126 | 171700 | 6365154515 | 2455 | 2455 | 2455 | 2455 | 0 |
| 137 | 20241126 | 171600 | 6365154515 | 2455 | 2455 | 2455 | 2455 | 0 |
| 138 | 20241126 | 171500 | 6365154515 | 2455 | 2455 | 2455 | 2455 | 0 |
| 139 | 20241126 | 171400 | 6365154515 | 2455 | 2455 | 2455 | 2455 | 0 |
| 140 | 20241126 | 171300 | 6365154515 | 2455 | 2455 | 2455 | 2455 | 0 |
| 141 | 20241126 | 171200 | 6365154515 | 2455 | 2455 | 2455 | 2455 | 0 |
| 142 | 20241126 | 171100 | 6365154515 | 2455 | 2455 | 2455 | 2455 | 0 |
| 143 | 20241126 | 171000 | 6365154515 | 2455 | 2455 | 2455 | 2455 | 0 |
| 144 | 20241126 | 170900 | 6365154515 | 2455 | 2455 | 2455 | 2455 | 0 |
| 145 | 20241126 | 170800 | 6365154515 | 2455 | 2455 | 2455 | 2455 | 0 |
| 146 | 20241126 | 170700 | 6365154515 | 2455 | 2455 | 2455 | 2455 | 0 |
| 147 | 20241126 | 170600 | 6365154515 | 2455 | 2455 | 2455 | 2455 | 0 |
| 148 | 20241126 | 170500 | 6365154515 | 2455 | 2455 | 2455 | 2455 | 0 |
| 149 | 20241126 | 170400 | 6365154515 | 2455 | 2455 | 2455 | 2455 | 0 |
| 150 | 20241126 | 170300 | 6365154515 | 2455 | 2455 | 2455 | 2455 | 0 |
| 151 | 20241126 | 170200 | 6365154515 | 2455 | 2455 | 2455 | 2455 | 0 |
| 152 | 20241126 | 170100 | 6365154515 | 2455 | 2455 | 2455 | 2455 | 23466 |
| 153 | 20241126 | 170000 | 6365154515 | 2455 | 2455 | 2455 | 2455 | 0 |
| 154 | 20241126 | 165900 | 6365154515 | 2455 | 2455 | 2455 | 2455 | 0 |
| 155 | 20241126 | 165800 | 6365154515 | 2455 | 2455 | 2455 | 2455 | 0 |
| 156 | 20241126 | 165700 | 6365154515 | 2455 | 2455 | 2455 | 2455 | 0 |
| 157 | 20241126 | 165600 | 6365154515 | 2455 | 2455 | 2455 | 2455 | 0 |
| 158 | 20241126 | 165500 | 6365154515 | 2455 | 2455 | 2455 | 2455 | 0 |
| 159 | 20241126 | 165400 | 6365154515 | 2455 | 2455 | 2455 | 2455 | 0 |
| 160 | 20241126 | 165300 | 6365154515 | 2455 | 2455 | 2455 | 2455 | 0 |
| 161 | 20241126 | 165200 | 6365154515 | 2455 | 2455 | 2455 | 2455 | 0 |
| 162 | 20241126 | 165100 | 6365154515 | 2455 | 2455 | 2455 | 2455 | 0 |
| 163 | 20241126 | 165000 | 6365154515 | 2455 | 2455 | 2455 | 2455 | 0 |
| 164 | 20241126 | 164900 | 6365154515 | 2455 | 2455 | 2455 | 2455 | 0 |
| 165 | 20241126 | 164800 | 6365154515 | 2455 | 2455 | 2455 | 2455 | 0 |
| 166 | 20241126 | 164700 | 6365154515 | 2455 | 2455 | 2455 | 2455 | 0 |
| 167 | 20241126 | 164600 | 6365154515 | 2455 | 2455 | 2455 | 2455 | 0 |
| 168 | 20241126 | 164500 | 6365154515 | 2455 | 2455 | 2455 | 2455 | 0 |
| 169 | 20241126 | 164400 | 6365154515 | 2455 | 2455 | 2455 | 2455 | 0 |
| 170 | 20241126 | 164300 | 6365154515 | 2455 | 2455 | 2455 | 2455 | 0 |
| 171 | 20241126 | 164200 | 6365154515 | 2455 | 2455 | 2455 | 2455 | 0 |
| 172 | 20241126 | 164100 | 6365154515 | 2455 | 2455 | 2455 | 2455 | 0 |
| 173 | 20241126 | 164000 | 6365154515 | 2455 | 2455 | 2455 | 2455 | 0 |
| 174 | 20241126 | 163900 | 6365154515 | 2455 | 2455 | 2455 | 2455 | 0 |
| 175 | 20241126 | 163800 | 6365154515 | 2455 | 2455 | 2455 | 2455 | 0 |
| 176 | 20241126 | 163700 | 6365154515 | 2455 | 2455 | 2455 | 2455 | 0 |
| 177 | 20241126 | 163600 | 6365154515 | 2455 | 2455 | 2455 | 2455 | 0 |
| 178 | 20241126 | 163500 | 6365154515 | 2455 | 2455 | 2455 | 2455 | 0 |
| 179 | 20241126 | 163400 | 6365154515 | 2455 | 2455 | 2455 | 2455 | 0 |
| 180 | 20241126 | 163300 | 6365154515 | 2455 | 2455 | 2455 | 2455 | 0 |
| 181 | 20241126 | 163200 | 6365154515 | 2455 | 2455 | 2455 | 2455 | 0 |
| 182 | 20241126 | 163100 | 6365154515 | 2455 | 2455 | 2455 | 2455 | 23466 |
| 183 | 20241126 | 163000 | 6365154515 | 2455 | 2455 | 2455 | 2455 | 0 |
| 184 | 20241126 | 162900 | 6365154515 | 2455 | 2455 | 2455 | 2455 | 0 |
| 185 | 20241126 | 162800 | 6365154515 | 2455 | 2455 | 2455 | 2455 | 0 |
| 186 | 20241126 | 162700 | 6365154515 | 2455 | 2455 | 2455 | 2455 | 0 |
| 187 | 20241126 | 162600 | 6365154515 | 2455 | 2455 | 2455 | 2455 | 0 |
| 188 | 20241126 | 162500 | 6365154515 | 2455 | 2455 | 2455 | 2455 | 0 |
| 189 | 20241126 | 162400 | 6365154515 | 2455 | 2455 | 2455 | 2455 | 0 |
| 190 | 20241126 | 162300 | 6365154515 | 2455 | 2455 | 2455 | 2455 | 0 |
| 191 | 20241126 | 162200 | 6365154515 | 2455 | 2455 | 2455 | 2455 | 0 |
| 192 | 20241126 | 162100 | 6365154515 | 2455 | 2455 | 2455 | 2455 | 0 |
| 193 | 20241126 | 162000 | 6365154515 | 2455 | 2455 | 2455 | 2455 | 0 |
| 194 | 20241126 | 161900 | 6365154515 | 2455 | 2455 | 2455 | 2455 | 0 |
| 195 | 20241126 | 161800 | 6365154515 | 2455 | 2455 | 2455 | 2455 | 0 |
| 196 | 20241126 | 161700 | 6365154515 | 2455 | 2455 | 2455 | 2455 | 0 |
| 197 | 20241126 | 161600 | 6365154515 | 2455 | 2455 | 2455 | 2455 | 0 |
| 198 | 20241126 | 161500 | 6365154515 | 2455 | 2455 | 2455 | 2455 | 0 |
| 199 | 20241126 | 161400 | 6365154515 | 2455 | 2455 | 2455 | 2455 | 0 |
| 200 | 20241126 | 161300 | 6365154515 | 2455 | 2455 | 2455 | 2455 | 0 |
| 201 | 20241126 | 161200 | 6365154515 | 2455 | 2455 | 2455 | 2455 | 0 |
| 202 | 20241126 | 161100 | 6365154515 | 2455 | 2455 | 2455 | 2455 | 0 |
| 203 | 20241126 | 161000 | 6365154515 | 2455 | 2455 | 2455 | 2455 | 0 |
| 204 | 20241126 | 160900 | 6365154515 | 2455 | 2455 | 2455 | 2455 | 0 |
| 205 | 20241126 | 160800 | 6365154515 | 2455 | 2455 | 2455 | 2455 | 0 |
| 206 | 20241126 | 160700 | 6365154515 | 2455 | 2455 | 2455 | 2455 | 0 |
| 207 | 20241126 | 160600 | 6365154515 | 2455 | 2455 | 2455 | 2455 | 0 |
| 208 | 20241126 | 160500 | 6365154515 | 2455 | 2455 | 2455 | 2455 | 0 |
| 209 | 20241126 | 160400 | 6365154515 | 2455 | 2455 | 2455 | 2455 | 0 |
| 210 | 20241126 | 160300 | 6365154515 | 2455 | 2455 | 2455 | 2455 | 0 |
| 211 | 20241126 | 160200 | 6365154515 | 2455 | 2455 | 2455 | 2455 | 0 |
| 212 | 20241126 | 160100 | 6365154515 | 2455 | 2455 | 2455 | 2455 | 23466 |
| 213 | 20241126 | 160000 | 6365154515 | 2455 | 2455 | 2455 | 2455 | 0 |
| 214 | 20241126 | 155900 | 6365154515 | 2455 | 2455 | 2455 | 2455 | 0 |
| 215 | 20241126 | 155800 | 6365154515 | 2455 | 2455 | 2455 | 2455 | 0 |
| 216 | 20241126 | 155700 | 6365154515 | 2455 | 2455 | 2455 | 2455 | 0 |
| 217 | 20241126 | 155600 | 6365154515 | 2455 | 2455 | 2455 | 2455 | 0 |
| 218 | 20241126 | 155500 | 6365154515 | 2455 | 2455 | 2455 | 2455 | 0 |
| 219 | 20241126 | 155400 | 6365154515 | 2455 | 2455 | 2455 | 2455 | 0 |
| 220 | 20241126 | 155300 | 6365154515 | 2455 | 2455 | 2455 | 2455 | 0 |
| 221 | 20241126 | 155200 | 6365154515 | 2455 | 2455 | 2455 | 2455 | 0 |
| 222 | 20241126 | 155100 | 6365154515 | 2455 | 2455 | 2455 | 2455 | 0 |
| 223 | 20241126 | 155000 | 6365154515 | 2455 | 2455 | 2455 | 2455 | 0 |
| 224 | 20241126 | 154900 | 6365154515 | 2455 | 2455 | 2455 | 2455 | 0 |
| 225 | 20241126 | 154800 | 6365154515 | 2455 | 2455 | 2455 | 2455 | 0 |
| 226 | 20241126 | 154700 | 6365154515 | 2455 | 2455 | 2455 | 2455 | 0 |
| 227 | 20241126 | 154600 | 6365154515 | 2455 | 2455 | 2455 | 2455 | 0 |
| 228 | 20241126 | 154500 | 6365154515 | 2455 | 2455 | 2455 | 2455 | 0 |
| 229 | 20241126 | 154400 | 6365154515 | 2455 | 2455 | 2455 | 2455 | 0 |
| 230 | 20241126 | 154300 | 6365154515 | 2455 | 2455 | 2455 | 2455 | 0 |
| 231 | 20241126 | 154200 | 6365154515 | 2455 | 2455 | 2455 | 2455 | 0 |
| 232 | 20241126 | 154100 | 6365154515 | 2455 | 2455 | 2455 | 2455 | 0 |
| 233 | 20241126 | 154000 | 6365154515 | 2455 | 2455 | 2455 | 2455 | 0 |
| 234 | 20241126 | 153900 | 6365154515 | 2455 | 2455 | 2455 | 2455 | 0 |
| 235 | 20241126 | 153800 | 6365154515 | 2455 | 2455 | 2455 | 2455 | 0 |
| 236 | 20241126 | 153700 | 6365154515 | 2455 | 2455 | 2455 | 2455 | 0 |
| 237 | 20241126 | 153600 | 6365154515 | 2455 | 2455 | 2455 | 2455 | 0 |
| 238 | 20241126 | 153500 | 6365154515 | 2455 | 2455 | 2455 | 2455 | 0 |
| 239 | 20241126 | 153400 | 6365154515 | 2455 | 2455 | 2455 | 2455 | 0 |
| 240 | 20241126 | 153300 | 6365154515 | 2455 | 2455 | 2455 | 2455 | 0 |
| 241 | 20241126 | 153200 | 6365154515 | 2455 | 2455 | 2455 | 2455 | 0 |
| 242 | 20241126 | 153100 | 6365154515 | 2455 | 2455 | 2455 | 2455 | 23466 |
| 243 | 20241126 | 153000 | 6365154515 | 2455 | 2455 | 2455 | 2455 | 23466 |
| 244 | 20241126 | 152900 | 6307545485 | 2440 | 2440 | 2440 | 2440 | 0 |
| 245 | 20241126 | 152800 | 6307545485 | 2440 | 2440 | 2440 | 2440 | 0 |
| 246 | 20241126 | 152700 | 6307545485 | 2440 | 2440 | 2440 | 2440 | 0 |
| 247 | 20241126 | 152600 | 6307545485 | 2440 | 2440 | 2440 | 2440 | 0 |
| 248 | 20241126 | 152500 | 6307545485 | 2440 | 2440 | 2440 | 2440 | 0 |
| 249 | 20241126 | 152400 | 6307545485 | 2440 | 2440 | 2440 | 2440 | 0 |
| 250 | 20241126 | 152300 | 6307545485 | 2440 | 2440 | 2440 | 2440 | 0 |
| 251 | 20241126 | 152200 | 6307545485 | 2440 | 2440 | 2440 | 2440 | 0 |
| 252 | 20241126 | 152100 | 6307545485 | 2440 | 2440 | 2440 | 2440 | 0 |
| 253 | 20241126 | 152000 | 6307545485 | 2440 | 2440 | 2440 | 2440 | 0 |
| 254 | 20241126 | 151900 | 6307545485 | 2440 | 2430 | 2440 | 2430 | 5939 |
| 255 | 20241126 | 151800 | 6293071930 | 2430 | 2435 | 2435 | 2430 | 3376 |
| 256 | 20241126 | 151700 | 6284866500 | 2435 | 2440 | 2440 | 2430 | 4132 |
| 257 | 20241126 | 151600 | 6274804620 | 2435 | 2440 | 2440 | 2435 | 2631 |
| 258 | 20241126 | 151500 | 6268394135 | 2435 | 2440 | 2440 | 2435 | 115 |
| 259 | 20241126 | 151400 | 6268113585 | 2440 | 2445 | 2445 | 2440 | 2692 |
| 260 | 20241126 | 151300 | 6261543470 | 2440 | 2445 | 2445 | 2440 | 1106 |
| 261 | 20241126 | 151200 | 6258839805 | 2445 | 2440 | 2445 | 2440 | 4042 |
| 262 | 20241126 | 151100 | 6248969115 | 2445 | 2435 | 2445 | 2435 | 3909 |
| 263 | 20241126 | 151000 | 6239428270 | 2435 | 2435 | 2440 | 2435 | 4182 |
| 264 | 20241126 | 150900 | 6229225595 | 2435 | 2440 | 2440 | 2435 | 2748 |
| 265 | 20241126 | 150800 | 6222533965 | 2440 | 2440 | 2440 | 2440 | 1063 |
| 266 | 20241126 | 150700 | 6219940245 | 2440 | 2445 | 2445 | 2440 | 1000 |
| 267 | 20241126 | 150600 | 6217499745 | 2445 | 2450 | 2455 | 2440 | 6506 |
| 268 | 20241126 | 150500 | 6201600600 | 2455 | 2450 | 2455 | 2450 | 1755 |
| 269 | 20241126 | 150400 | 6197300545 | 2450 | 2455 | 2455 | 2450 | 22 |
| 270 | 20241126 | 150300 | 6197246585 | 2455 | 2450 | 2455 | 2450 | 1356 |
| 271 | 20241126 | 150200 | 6193923135 | 2450 | 2455 | 2455 | 2450 | 201 |
| 272 | 20241126 | 150100 | 6193429685 | 2455 | 2455 | 2455 | 2455 | 148 |
| 273 | 20241126 | 150000 | 6193066345 | 2455 | 2460 | 2460 | 2450 | 3163 |
| 274 | 20241126 | 145900 | 6185300080 | 2465 | 2450 | 2465 | 2450 | 2243 |
| 275 | 20241126 | 145800 | 6179789215 | 2450 | 2450 | 2450 | 2450 | 3020 |
| 276 | 20241126 | 145700 | 6172390215 | 2450 | 2445 | 2450 | 2440 | 852 |
| 277 | 20241126 | 145600 | 6170304965 | 2440 | 2440 | 2440 | 2440 | 64 |
| 278 | 20241126 | 145500 | 6170148805 | 2440 | 2435 | 2440 | 2435 | 1939 |
| 279 | 20241126 | 145400 | 6165422820 | 2435 | 2440 | 2440 | 2435 | 402 |
| 280 | 20241126 | 145300 | 6164443800 | 2440 | 2440 | 2440 | 2440 | 1035 |
| 281 | 20241126 | 145200 | 6161918400 | 2440 | 2440 | 2445 | 2440 | 4976 |
| 282 | 20241126 | 145100 | 6149776905 | 2445 | 2445 | 2445 | 2445 | 2920 |
| 283 | 20241126 | 145000 | 6142637505 | 2445 | 2450 | 2450 | 2445 | 446 |
| 284 | 20241126 | 144900 | 6141546980 | 2445 | 2445 | 2450 | 2445 | 1073 |
| 285 | 20241126 | 144800 | 6138923440 | 2450 | 2450 | 2450 | 2450 | 380 |
| 286 | 20241126 | 144700 | 6137992440 | 2450 | 2450 | 2450 | 2445 | 240 |
| 287 | 20241126 | 144600 | 6137404590 | 2450 | 2450 | 2450 | 2450 | 58 |
| 288 | 20241126 | 144500 | 6137262490 | 2450 | 2450 | 2450 | 2450 | 877 |
| 289 | 20241126 | 144400 | 6135113840 | 2455 | 2455 | 2455 | 2455 | 0 |
| 290 | 20241126 | 144300 | 6135113840 | 2455 | 2450 | 2460 | 2450 | 997 |
| 291 | 20241126 | 144200 | 6132667635 | 2450 | 2450 | 2460 | 2450 | 891 |
| 292 | 20241126 | 144100 | 6130484675 | 2450 | 2465 | 2465 | 2450 | 3411 |
| 293 | 20241126 | 144000 | 6122101890 | 2465 | 2465 | 2465 | 2460 | 254 |
| 294 | 20241126 | 143900 | 6121476875 | 2465 | 2460 | 2465 | 2460 | 209 |
| 295 | 20241126 | 143800 | 6120962570 | 2460 | 2460 | 2460 | 2455 | 1251 |
| 296 | 20241126 | 143700 | 6117885560 | 2460 | 2465 | 2465 | 2460 | 774 |
| 297 | 20241126 | 143600 | 6115978070 | 2465 | 2470 | 2475 | 2465 | 5183 |
| 298 | 20241126 | 143500 | 6103176950 | 2470 | 2455 | 2470 | 2455 | 2417 |
| 299 | 20241126 | 143400 | 6097229620 | 2455 | 2465 | 2465 | 2455 | 1987 |
| 300 | 20241126 | 143300 | 6092338415 | 2470 | 2465 | 2470 | 2460 | 5896 |
| 301 | 20241126 | 143200 | 6077808285 | 2465 | 2450 | 2485 | 2450 | 31955 |
| 302 | 20241126 | 143100 | 5999052690 | 2450 | 2450 | 2455 | 2450 | 490 |
| 303 | 20241126 | 143000 | 5997852090 | 2450 | 2450 | 2450 | 2450 | 136 |
| 304 | 20241126 | 142900 | 5997518890 | 2445 | 2455 | 2455 | 2445 | 5515 |
| 305 | 20241126 | 142800 | 5984001360 | 2455 | 2460 | 2465 | 2455 | 2524 |
| 306 | 20241126 | 142700 | 5977801565 | 2460 | 2455 | 2465 | 2455 | 1915 |
| 307 | 20241126 | 142600 | 5973094020 | 2460 | 2455 | 2465 | 2455 | 9931 |
| 308 | 20241126 | 142500 | 5948664170 | 2455 | 2480 | 2480 | 2455 | 13363 |
| 309 | 20241126 | 142400 | 5915765005 | 2475 | 2455 | 2485 | 2455 | 22844 |
| 310 | 20241126 | 142300 | 5859258755 | 2460 | 2440 | 2465 | 2440 | 27047 |
| 311 | 20241126 | 142200 | 5792988340 | 2440 | 2435 | 2440 | 2435 | 759 |
| 312 | 20241126 | 142100 | 5791139675 | 2435 | 2435 | 2435 | 2435 | 502 |
| 313 | 20241126 | 142000 | 5789917305 | 2430 | 2435 | 2440 | 2430 | 2050 |
| 314 | 20241126 | 141900 | 5784935380 | 2430 | 2430 | 2430 | 2430 | 324 |
| 315 | 20241126 | 141800 | 5784148060 | 2435 | 2435 | 2435 | 2435 | 15 |
| 316 | 20241126 | 141700 | 5784111535 | 2435 | 2435 | 2435 | 2430 | 1817 |
| 317 | 20241126 | 141600 | 5779687390 | 2435 | 2435 | 2435 | 2435 | 1034 |
| 318 | 20241126 | 141500 | 5777169600 | 2435 | 2435 | 2435 | 2435 | 16 |
| 319 | 20241126 | 141400 | 5777130640 | 2435 | 2440 | 2440 | 2435 | 1684 |
| 320 | 20241126 | 141300 | 5773029680 | 2440 | 2435 | 2440 | 2435 | 101 |
| 321 | 20241126 | 141200 | 5772783450 | 2435 | 2435 | 2435 | 2435 | 4400 |
| 322 | 20241126 | 141100 | 5762069450 | 2435 | 2435 | 2435 | 2435 | 121 |
| 323 | 20241126 | 141000 | 5761774815 | 2435 | 2435 | 2440 | 2435 | 1081 |
| 324 | 20241126 | 140900 | 5759142505 | 2435 | 2435 | 2440 | 2435 | 2666 |
| 325 | 20241126 | 140800 | 5752650745 | 2435 | 2435 | 2435 | 2435 | 341 |
| 326 | 20241126 | 140700 | 5751820410 | 2440 | 2440 | 2440 | 2440 | 5 |
| 327 | 20241126 | 140600 | 5751808210 | 2440 | 2435 | 2440 | 2435 | 1140 |
| 328 | 20241126 | 140500 | 5749029810 | 2435 | 2430 | 2435 | 2430 | 1158 |
| 329 | 20241126 | 140400 | 5746210210 | 2430 | 2430 | 2430 | 2430 | 118 |
| 330 | 20241126 | 140300 | 5745923470 | 2430 | 2430 | 2435 | 2430 | 977 |
| 331 | 20241126 | 140200 | 5743548830 | 2430 | 2435 | 2435 | 2430 | 639 |
| 332 | 20241126 | 140100 | 5741993620 | 2435 | 2435 | 2440 | 2435 | 302 |
| 333 | 20241126 | 140000 | 5741257650 | 2440 | 2435 | 2440 | 2430 | 3642 |
| 334 | 20241126 | 135900 | 5732388855 | 2435 | 2430 | 2435 | 2430 | 5071 |
| 335 | 20241126 | 135800 | 5720060965 | 2425 | 2425 | 2425 | 2425 | 577 |
| 336 | 20241126 | 135700 | 5718661740 | 2425 | 2425 | 2425 | 2425 | 0 |
| 337 | 20241126 | 135600 | 5718661740 | 2425 | 2425 | 2425 | 2425 | 479 |
| 338 | 20241126 | 135500 | 5717500165 | 2425 | 2425 | 2425 | 2425 | 100 |
| 339 | 20241126 | 135400 | 5717257665 | 2425 | 2425 | 2425 | 2425 | 26 |
| 340 | 20241126 | 135300 | 5717194615 | 2425 | 2425 | 2425 | 2425 | 86 |
| 341 | 20241126 | 135200 | 5716986065 | 2430 | 2430 | 2430 | 2430 | 26 |
| 342 | 20241126 | 135100 | 5716922885 | 2430 | 2425 | 2430 | 2425 | 13 |
| 343 | 20241126 | 135000 | 5716891315 | 2425 | 2420 | 2425 | 2420 | 4876 |
| 344 | 20241126 | 134900 | 5705074435 | 2415 | 2420 | 2420 | 2415 | 2118 |
| 345 | 20241126 | 134800 | 5699949450 | 2415 | 2410 | 2415 | 2410 | 288 |
| 346 | 20241126 | 134700 | 5699253975 | 2410 | 2415 | 2415 | 2410 | 2 |
| 347 | 20241126 | 134600 | 5699249150 | 2410 | 2415 | 2415 | 2410 | 847 |
| 348 | 20241126 | 134500 | 5697207825 | 2415 | 2415 | 2415 | 2415 | 0 |
| 349 | 20241126 | 134400 | 5697207825 | 2415 | 2415 | 2415 | 2415 | 2 |
| 350 | 20241126 | 134300 | 5697202995 | 2415 | 2415 | 2415 | 2415 | 1 |
| 351 | 20241126 | 134200 | 5697200580 | 2420 | 2415 | 2420 | 2410 | 1389 |
| 352 | 20241126 | 134100 | 5693848320 | 2420 | 2420 | 2420 | 2420 | 8 |
| 353 | 20241126 | 134000 | 5693828960 | 2420 | 2420 | 2420 | 2420 | 1449 |
| 354 | 20241126 | 133900 | 5690322380 | 2420 | 2420 | 2420 | 2420 | 144 |
| 355 | 20241126 | 133800 | 5689973900 | 2420 | 2420 | 2420 | 2420 | 21 |
| 356 | 20241126 | 133700 | 5689923080 | 2420 | 2420 | 2420 | 2420 | 3 |
| 357 | 20241126 | 133600 | 5689915820 | 2425 | 2420 | 2425 | 2420 | 1770 |
| 358 | 20241126 | 133500 | 5685623920 | 2420 | 2420 | 2420 | 2420 | 171 |
| 359 | 20241126 | 133400 | 5685210100 | 2420 | 2425 | 2425 | 2420 | 2289 |
| 360 | 20241126 | 133300 | 5679662630 | 2425 | 2430 | 2430 | 2425 | 1101 |
| 361 | 20241126 | 133200 | 5676992440 | 2425 | 2425 | 2430 | 2425 | 109 |
| 362 | 20241126 | 133100 | 5676727910 | 2425 | 2425 | 2425 | 2425 | 444 |
| 363 | 20241126 | 133000 | 5675651210 | 2430 | 2430 | 2430 | 2425 | 918 |
| 364 | 20241126 | 132900 | 5673422415 | 2425 | 2430 | 2430 | 2425 | 846 |
| 365 | 20241126 | 132800 | 5671367135 | 2430 | 2425 | 2430 | 2425 | 838 |
| 366 | 20241126 | 132700 | 5669334980 | 2425 | 2415 | 2425 | 2415 | 5536 |
| 367 | 20241126 | 132600 | 5655947565 | 2415 | 2415 | 2415 | 2415 | 143 |
| 368 | 20241126 | 132500 | 5655602220 | 2415 | 2415 | 2415 | 2415 | 0 |
| 369 | 20241126 | 132400 | 5655602220 | 2415 | 2415 | 2415 | 2415 | 100 |
| 370 | 20241126 | 132300 | 5655360720 | 2405 | 2410 | 2410 | 2405 | 21 |
| 371 | 20241126 | 132200 | 5655310115 | 2410 | 2410 | 2410 | 2410 | 649 |
| 372 | 20241126 | 132100 | 5653746025 | 2405 | 2405 | 2405 | 2400 | 2556 |
| 373 | 20241126 | 132000 | 5647608585 | 2405 | 2410 | 2410 | 2405 | 208 |
| 374 | 20241126 | 131900 | 5647107380 | 2410 | 2410 | 2410 | 2410 | 7 |
| 375 | 20241126 | 131800 | 5647090510 | 2405 | 2410 | 2410 | 2405 | 1418 |
| 376 | 20241126 | 131700 | 5643679280 | 2410 | 2415 | 2415 | 2410 | 588 |
| 377 | 20241126 | 131600 | 5642259320 | 2405 | 2410 | 2410 | 2405 | 1414 |
| 378 | 20241126 | 131500 | 5638854595 | 2410 | 2415 | 2415 | 2410 | 600 |
| 379 | 20241126 | 131400 | 5637406595 | 2410 | 2410 | 2410 | 2410 | 131 |
| 380 | 20241126 | 131300 | 5637090885 | 2410 | 2410 | 2410 | 2410 | 3093 |
| 381 | 20241126 | 131200 | 5629636755 | 2415 | 2415 | 2415 | 2415 | 97 |
| 382 | 20241126 | 131100 | 5629402500 | 2415 | 2410 | 2415 | 2410 | 160 |
| 383 | 20241126 | 131000 | 5629016150 | 2410 | 2410 | 2410 | 2410 | 3180 |
| 384 | 20241126 | 130900 | 5621352350 | 2405 | 2405 | 2405 | 2400 | 801 |
| 385 | 20241126 | 130800 | 5619429790 | 2405 | 2405 | 2405 | 2405 | 496 |
| 386 | 20241126 | 130700 | 5618236910 | 2405 | 2405 | 2405 | 2405 | 2851 |
| 387 | 20241126 | 130600 | 5611380255 | 2405 | 2400 | 2405 | 2395 | 1946 |
| 388 | 20241126 | 130500 | 5606709835 | 2390 | 2390 | 2390 | 2390 | 200 |
| 389 | 20241126 | 130400 | 5606231835 | 2400 | 2400 | 2400 | 2400 | 250 |
| 390 | 20241126 | 130300 | 5605631835 | 2390 | 2390 | 2390 | 2390 | 820 |
| 391 | 20241126 | 130200 | 5603672035 | 2390 | 2390 | 2390 | 2390 | 0 |
| 392 | 20241126 | 130100 | 5603672035 | 2390 | 2385 | 2390 | 2385 | 2228 |
| 393 | 20241126 | 130000 | 5598357805 | 2385 | 2390 | 2390 | 2385 | 1152 |
| 394 | 20241126 | 125900 | 5595608585 | 2400 | 2385 | 2400 | 2385 | 3132 |
| 395 | 20241126 | 125800 | 5588113165 | 2385 | 2385 | 2400 | 2385 | 2379 |
| 396 | 20241126 | 125700 | 5582439235 | 2390 | 2400 | 2400 | 2390 | 389 |
| 397 | 20241126 | 125600 | 5581507445 | 2400 | 2395 | 2400 | 2385 | 608 |
| 398 | 20241126 | 125500 | 5580051800 | 2385 | 2385 | 2385 | 2385 | 0 |
| 399 | 20241126 | 125400 | 5580051800 | 2385 | 2400 | 2400 | 2385 | 12900 |
| 400 | 20241126 | 125300 | 5549219960 | 2400 | 2395 | 2400 | 2395 | 1640 |
| 401 | 20241126 | 125200 | 5545284155 | 2395 | 2395 | 2395 | 2395 | 10 |
| 402 | 20241126 | 125100 | 5545260205 | 2400 | 2395 | 2400 | 2395 | 5311 |
| 403 | 20241126 | 125000 | 5532527890 | 2400 | 2400 | 2400 | 2395 | 4864 |
| 404 | 20241126 | 124900 | 5520859310 | 2405 | 2405 | 2405 | 2405 | 105 |
| 405 | 20241126 | 124800 | 5520606785 | 2405 | 2405 | 2405 | 2400 | 1416 |
| 406 | 20241126 | 124700 | 5517203345 | 2405 | 2410 | 2410 | 2405 | 1550 |
| 407 | 20241126 | 124600 | 5513475345 | 2405 | 2410 | 2410 | 2405 | 18 |
| 408 | 20241126 | 124500 | 5513432005 | 2405 | 2405 | 2405 | 2405 | 310 |
| 409 | 20241126 | 124400 | 5512686455 | 2405 | 2410 | 2410 | 2405 | 361 |
| 410 | 20241126 | 124300 | 5511817500 | 2410 | 2410 | 2410 | 2410 | 0 |
| 411 | 20241126 | 124200 | 5511817500 | 2410 | 2405 | 2410 | 2405 | 23 |
| 412 | 20241126 | 124100 | 5511762080 | 2405 | 2405 | 2405 | 2405 | 104 |
| 413 | 20241126 | 124000 | 5511511960 | 2405 | 2405 | 2405 | 2405 | 2041 |
| 414 | 20241126 | 123900 | 5506603355 | 2405 | 2405 | 2405 | 2405 | 1584 |
| 415 | 20241126 | 123800 | 5502793835 | 2405 | 2405 | 2405 | 2405 | 2996 |
| 416 | 20241126 | 123700 | 5495588455 | 2410 | 2410 | 2410 | 2405 | 864 |
| 417 | 20241126 | 123600 | 5493506540 | 2410 | 2410 | 2410 | 2410 | 0 |
| 418 | 20241126 | 123500 | 5493506540 | 2410 | 2410 | 2410 | 2405 | 971 |
| 419 | 20241126 | 123400 | 5491170000 | 2410 | 2410 | 2410 | 2410 | 853 |
| 420 | 20241126 | 123300 | 5489114270 | 2410 | 2410 | 2410 | 2410 | 970 |
| 421 | 20241126 | 123200 | 5486776570 | 2410 | 2405 | 2410 | 2405 | 1427 |
| 422 | 20241126 | 123100 | 5483344630 | 2405 | 2405 | 2405 | 2405 | 511 |
| 423 | 20241126 | 123000 | 5482115675 | 2405 | 2410 | 2410 | 2405 | 305 |
| 424 | 20241126 | 122900 | 5481381625 | 2410 | 2410 | 2410 | 2405 | 487 |
| 425 | 20241126 | 122800 | 5480210075 | 2405 | 2405 | 2405 | 2405 | 275 |
| 426 | 20241126 | 122700 | 5479548700 | 2405 | 2405 | 2405 | 2405 | 12 |
| 427 | 20241126 | 122600 | 5479519840 | 2410 | 2400 | 2410 | 2400 | 2883 |
| 428 | 20241126 | 122500 | 5472596085 | 2405 | 2405 | 2405 | 2405 | 546 |
| 429 | 20241126 | 122400 | 5471282955 | 2405 | 2410 | 2410 | 2405 | 9507 |
| 430 | 20241126 | 122300 | 5448411295 | 2410 | 2410 | 2410 | 2410 | 2303 |
| 431 | 20241126 | 122200 | 5442861065 | 2410 | 2415 | 2415 | 2410 | 704 |
| 432 | 20241126 | 122100 | 5441163200 | 2415 | 2415 | 2415 | 2415 | 0 |
| 433 | 20241126 | 122000 | 5441163200 | 2415 | 2410 | 2415 | 2410 | 1001 |
| 434 | 20241126 | 121900 | 5438750785 | 2410 | 2415 | 2415 | 2410 | 973 |
| 435 | 20241126 | 121800 | 5436402735 | 2415 | 2415 | 2415 | 2415 | 1970 |
| 436 | 20241126 | 121700 | 5431645185 | 2415 | 2420 | 2420 | 2415 | 882 |
| 437 | 20241126 | 121600 | 5429514905 | 2420 | 2420 | 2420 | 2420 | 3 |
| 438 | 20241126 | 121500 | 5429507645 | 2420 | 2420 | 2420 | 2420 | 1 |
| 439 | 20241126 | 121400 | 5429505225 | 2420 | 2420 | 2420 | 2415 | 623 |
| 440 | 20241126 | 121300 | 5427999665 | 2415 | 2420 | 2420 | 2415 | 2048 |
| 441 | 20241126 | 121200 | 5423053550 | 2420 | 2420 | 2420 | 2420 | 126 |
| 442 | 20241126 | 121100 | 5422748630 | 2420 | 2420 | 2420 | 2420 | 839 |
| 443 | 20241126 | 121000 | 5420718250 | 2420 | 2420 | 2420 | 2420 | 412 |
| 444 | 20241126 | 120900 | 5419721210 | 2420 | 2425 | 2425 | 2420 | 4824 |
| 445 | 20241126 | 120800 | 5408046125 | 2425 | 2425 | 2425 | 2425 | 110 |
| 446 | 20241126 | 120700 | 5407779375 | 2420 | 2420 | 2420 | 2420 | 1050 |
| 447 | 20241126 | 120600 | 5405238375 | 2425 | 2425 | 2425 | 2425 | 0 |
| 448 | 20241126 | 120500 | 5405238375 | 2425 | 2425 | 2430 | 2425 | 117 |
| 449 | 20241126 | 120400 | 5404954645 | 2430 | 2425 | 2430 | 2425 | 2544 |
| 450 | 20241126 | 120300 | 5398785440 | 2425 | 2420 | 2430 | 2420 | 572 |
| 451 | 20241126 | 120200 | 5397398355 | 2425 | 2430 | 2430 | 2425 | 94 |
| 452 | 20241126 | 120100 | 5397170400 | 2435 | 2435 | 2435 | 2435 | 200 |
| 453 | 20241126 | 120000 | 5396683400 | 2435 | 2435 | 2435 | 2435 | 500 |
| 454 | 20241126 | 115900 | 5395465900 | 2435 | 2425 | 2435 | 2425 | 250 |
| 455 | 20241126 | 115800 | 5394857265 | 2425 | 2420 | 2425 | 2420 | 531 |
| 456 | 20241126 | 115700 | 5393569645 | 2420 | 2425 | 2425 | 2420 | 300 |
| 457 | 20241126 | 115600 | 5392843145 | 2425 | 2425 | 2425 | 2420 | 212 |
| 458 | 20241126 | 115500 | 5392329220 | 2425 | 2425 | 2430 | 2420 | 1650 |
| 459 | 20241126 | 115400 | 5388327145 | 2425 | 2425 | 2430 | 2425 | 1749 |
| 460 | 20241126 | 115300 | 5384082445 | 2430 | 2430 | 2430 | 2430 | 200 |
| 461 | 20241126 | 115200 | 5383596445 | 2430 | 2420 | 2430 | 2420 | 120 |
| 462 | 20241126 | 115100 | 5383305045 | 2435 | 2420 | 2435 | 2420 | 2264 |
| 463 | 20241126 | 115000 | 5377826135 | 2420 | 2425 | 2425 | 2420 | 3280 |
| 464 | 20241126 | 114900 | 5369888520 | 2425 | 2425 | 2425 | 2425 | 2914 |
| 465 | 20241126 | 114800 | 5362822070 | 2425 | 2425 | 2430 | 2425 | 550 |
| 466 | 20241126 | 114700 | 5361487135 | 2430 | 2430 | 2430 | 2430 | 3849 |
| 467 | 20241126 | 114600 | 5352134065 | 2435 | 2425 | 2435 | 2425 | 25 |
| 468 | 20241126 | 114500 | 5352073430 | 2425 | 2420 | 2435 | 2420 | 136 |
| 469 | 20241126 | 114400 | 5351743675 | 2430 | 2425 | 2430 | 2420 | 3441 |
| 470 | 20241126 | 114300 | 5343406310 | 2430 | 2425 | 2435 | 2420 | 9599 |
| 471 | 20241126 | 114200 | 5320123795 | 2435 | 2435 | 2435 | 2425 | 6060 |
| 472 | 20241126 | 114100 | 5305389125 | 2430 | 2430 | 2445 | 2430 | 3396 |
| 473 | 20241126 | 114000 | 5297104835 | 2440 | 2440 | 2445 | 2425 | 4021 |
| 474 | 20241126 | 113900 | 5287316160 | 2445 | 2435 | 2445 | 2435 | 4648 |
| 475 | 20241126 | 113800 | 5275995335 | 2435 | 2430 | 2435 | 2425 | 452 |
| 476 | 20241126 | 113700 | 5274899025 | 2425 | 2425 | 2425 | 2425 | 3919 |
| 477 | 20241126 | 113600 | 5265395450 | 2425 | 2425 | 2430 | 2425 | 956 |
| 478 | 20241126 | 113500 | 5263075650 | 2430 | 2430 | 2430 | 2430 | 3842 |
| 479 | 20241126 | 113400 | 5253739590 | 2430 | 2430 | 2435 | 2430 | 1578 |
| 480 | 20241126 | 113300 | 5249902020 | 2440 | 2445 | 2445 | 2440 | 1785 |
| 481 | 20241126 | 113200 | 5245542860 | 2440 | 2430 | 2440 | 2430 | 5112 |
| 482 | 20241126 | 113100 | 5233106400 | 2435 | 2430 | 2435 | 2430 | 801 |
| 483 | 20241126 | 113000 | 5231159965 | 2435 | 2435 | 2435 | 2430 | 2318 |
| 484 | 20241126 | 112900 | 5225516660 | 2435 | 2435 | 2440 | 2435 | 875 |
| 485 | 20241126 | 112800 | 5223384035 | 2435 | 2435 | 2440 | 2435 | 603 |
| 486 | 20241126 | 112700 | 5221913535 | 2440 | 2435 | 2440 | 2435 | 804 |
| 487 | 20241126 | 112600 | 5219954540 | 2435 | 2440 | 2440 | 2435 | 532 |
| 488 | 20241126 | 112500 | 5218658860 | 2440 | 2445 | 2445 | 2440 | 4728 |
| 489 | 20241126 | 112400 | 5207120010 | 2445 | 2440 | 2445 | 2440 | 548 |
| 490 | 20241126 | 112300 | 5205780375 | 2445 | 2440 | 2445 | 2440 | 402 |
| 491 | 20241126 | 112200 | 5204799490 | 2440 | 2445 | 2445 | 2440 | 877 |
| 492 | 20241126 | 112100 | 5202657610 | 2445 | 2445 | 2445 | 2445 | 2 |
| 493 | 20241126 | 112000 | 5202652720 | 2440 | 2440 | 2445 | 2440 | 3033 |
| 494 | 20241126 | 111900 | 5195252165 | 2445 | 2445 | 2445 | 2445 | 2841 |
| 495 | 20241126 | 111800 | 5188305920 | 2445 | 2445 | 2450 | 2445 | 1388 |
| 496 | 20241126 | 111700 | 5184908025 | 2445 | 2445 | 2445 | 2445 | 992 |
| 497 | 20241126 | 111600 | 5182482585 | 2445 | 2450 | 2450 | 2445 | 989 |
| 498 | 20241126 | 111500 | 5180061910 | 2445 | 2450 | 2450 | 2445 | 1074 |
| 499 | 20241126 | 111400 | 5177431630 | 2445 | 2445 | 2445 | 2440 | 497 |
| 500 | 20241126 | 111300 | 5176217700 | 2440 | 2445 | 2445 | 2440 | 1522 |
| 501 | 20241126 | 111200 | 5172499385 | 2455 | 2450 | 2455 | 2450 | 895 |
| 502 | 20241126 | 111100 | 5170306485 | 2455 | 2455 | 2460 | 2445 | 3124 |
| 503 | 20241126 | 111000 | 5162653430 | 2460 | 2460 | 2460 | 2445 | 3231 |
| 504 | 20241126 | 110900 | 5154708145 | 2460 | 2450 | 2460 | 2450 | 2904 |
| 505 | 20241126 | 110800 | 5147588490 | 2445 | 2440 | 2445 | 2440 | 280 |
| 506 | 20241126 | 110700 | 5146903920 | 2440 | 2435 | 2440 | 2435 | 171 |
| 507 | 20241126 | 110600 | 5146487525 | 2435 | 2440 | 2440 | 2435 | 11173 |
| 508 | 20241126 | 110500 | 5119278765 | 2435 | 2440 | 2440 | 2435 | 2836 |
| 509 | 20241126 | 110400 | 5112362475 | 2445 | 2450 | 2450 | 2445 | 6408 |
| 510 | 20241126 | 110300 | 5096686770 | 2450 | 2455 | 2460 | 2450 | 4388 |
| 511 | 20241126 | 110200 | 5085926185 | 2450 | 2450 | 2450 | 2445 | 901 |
| 512 | 20241126 | 110100 | 5083719235 | 2450 | 2445 | 2455 | 2445 | 7290 |
| 513 | 20241126 | 110000 | 5065858740 | 2445 | 2435 | 2445 | 2435 | 1357 |
| 514 | 20241126 | 105900 | 5062546845 | 2445 | 2450 | 2450 | 2445 | 52 |
| 515 | 20241126 | 105800 | 5062419455 | 2450 | 2455 | 2455 | 2450 | 1877 |
| 516 | 20241126 | 105700 | 5057812570 | 2450 | 2435 | 2450 | 2435 | 1180 |
| 517 | 20241126 | 105600 | 5054926070 | 2440 | 2440 | 2445 | 2430 | 2535 |
| 518 | 20241126 | 105500 | 5048748970 | 2445 | 2450 | 2450 | 2440 | 1014 |
| 519 | 20241126 | 105400 | 5046267435 | 2450 | 2440 | 2450 | 2440 | 2945 |
| 520 | 20241126 | 105300 | 5039069040 | 2440 | 2435 | 2440 | 2430 | 1525 |
| 521 | 20241126 | 105200 | 5035357040 | 2435 | 2435 | 2435 | 2430 | 1113 |
| 522 | 20241126 | 105100 | 5032647890 | 2435 | 2435 | 2435 | 2430 | 2941 |
| 523 | 20241126 | 105000 | 5025494400 | 2440 | 2450 | 2450 | 2440 | 3140 |
| 524 | 20241126 | 104900 | 5017823225 | 2445 | 2440 | 2445 | 2440 | 293 |
| 525 | 20241126 | 104800 | 5017107455 | 2440 | 2440 | 2440 | 2435 | 2298 |
| 526 | 20241126 | 104700 | 5011500835 | 2440 | 2440 | 2440 | 2440 | 1839 |
| 527 | 20241126 | 104600 | 5007013675 | 2445 | 2440 | 2445 | 2435 | 2105 |
| 528 | 20241126 | 104500 | 5001882460 | 2440 | 2445 | 2445 | 2440 | 902 |
| 529 | 20241126 | 104400 | 4999677075 | 2445 | 2450 | 2450 | 2440 | 3362 |
| 530 | 20241126 | 104300 | 4991456750 | 2450 | 2460 | 2470 | 2450 | 6197 |
| 531 | 20241126 | 104200 | 4976203015 | 2460 | 2440 | 2460 | 2440 | 7710 |
| 532 | 20241126 | 104100 | 4957260340 | 2440 | 2440 | 2450 | 2435 | 1681 |
| 533 | 20241126 | 104000 | 4953153555 | 2435 | 2450 | 2450 | 2435 | 2635 |
| 534 | 20241126 | 103900 | 4946719635 | 2460 | 2455 | 2460 | 2450 | 1649 |
| 535 | 20241126 | 103800 | 4942674290 | 2455 | 2465 | 2475 | 2450 | 6043 |
| 536 | 20241126 | 103700 | 4927841500 | 2475 | 2460 | 2475 | 2460 | 5023 |
| 537 | 20241126 | 103600 | 4915452500 | 2460 | 2480 | 2485 | 2450 | 13551 |
| 538 | 20241126 | 103500 | 4882038065 | 2485 | 2430 | 2490 | 2420 | 45343 |
| 539 | 20241126 | 103400 | 4770503850 | 2425 | 2425 | 2430 | 2425 | 195 |
| 540 | 20241126 | 103300 | 4770030970 | 2425 | 2425 | 2430 | 2425 | 2236 |
| 541 | 20241126 | 103200 | 4764604395 | 2425 | 2425 | 2430 | 2425 | 1077 |
| 542 | 20241126 | 103100 | 4761992635 | 2430 | 2430 | 2430 | 2425 | 16485 |
| 543 | 20241126 | 103000 | 4721953720 | 2435 | 2435 | 2435 | 2435 | 1207 |
| 544 | 20241126 | 102900 | 4719014675 | 2430 | 2435 | 2440 | 2430 | 250 |
| 545 | 20241126 | 102800 | 4718406245 | 2440 | 2435 | 2440 | 2435 | 266 |
| 546 | 20241126 | 102700 | 4717757275 | 2435 | 2435 | 2440 | 2430 | 636 |
| 547 | 20241126 | 102600 | 4716208545 | 2435 | 2430 | 2435 | 2430 | 1154 |
| 548 | 20241126 | 102500 | 4713401625 | 2435 | 2445 | 2445 | 2435 | 12337 |
| 549 | 20241126 | 102400 | 4683241820 | 2445 | 2440 | 2450 | 2440 | 5466 |
| 550 | 20241126 | 102300 | 4669878855 | 2440 | 2440 | 2440 | 2435 | 3719 |
| 551 | 20241126 | 102200 | 4660810670 | 2440 | 2425 | 2440 | 2425 | 8704 |
| 552 | 20241126 | 102100 | 4639635540 | 2425 | 2425 | 2425 | 2420 | 1023 |
| 553 | 20241126 | 102000 | 4637154810 | 2425 | 2415 | 2425 | 2415 | 49 |
| 554 | 20241126 | 101900 | 4637036260 | 2415 | 2430 | 2430 | 2415 | 8275 |
| 555 | 20241126 | 101800 | 4616947670 | 2430 | 2420 | 2430 | 2420 | 429 |
| 556 | 20241126 | 101700 | 4615908215 | 2415 | 2420 | 2420 | 2415 | 5683 |
| 557 | 20241126 | 101600 | 4602158500 | 2420 | 2415 | 2420 | 2410 | 8814 |
| 558 | 20241126 | 101500 | 4580901370 | 2415 | 2420 | 2420 | 2415 | 1833 |
| 559 | 20241126 | 101400 | 4576466290 | 2410 | 2415 | 2415 | 2410 | 6684 |
| 560 | 20241126 | 101300 | 4560354775 | 2415 | 2415 | 2420 | 2415 | 614 |
| 561 | 20241126 | 101200 | 4558871935 | 2415 | 2415 | 2420 | 2415 | 2671 |
| 562 | 20241126 | 101100 | 4552417560 | 2415 | 2425 | 2425 | 2415 | 7239 |
| 563 | 20241126 | 101000 | 4534898270 | 2425 | 2430 | 2430 | 2425 | 660 |
| 564 | 20241126 | 100900 | 4533295270 | 2430 | 2430 | 2440 | 2430 | 3956 |
| 565 | 20241126 | 100800 | 4523682180 | 2430 | 2435 | 2445 | 2430 | 4685 |
| 566 | 20241126 | 100700 | 4512282930 | 2435 | 2435 | 2440 | 2435 | 4168 |
| 567 | 20241126 | 100600 | 4502121035 | 2435 | 2440 | 2440 | 2435 | 5797 |
| 568 | 20241126 | 100500 | 4487996230 | 2440 | 2420 | 2440 | 2420 | 11834 |
| 569 | 20241126 | 100400 | 4459251130 | 2420 | 2415 | 2420 | 2410 | 2246 |
| 570 | 20241126 | 100300 | 4453817940 | 2410 | 2425 | 2425 | 2410 | 15424 |
| 571 | 20241126 | 100200 | 4416573650 | 2420 | 2430 | 2430 | 2420 | 7892 |
| 572 | 20241126 | 100100 | 4397467505 | 2425 | 2425 | 2430 | 2420 | 4713 |
| 573 | 20241126 | 100000 | 4386052750 | 2425 | 2430 | 2435 | 2425 | 8968 |
| 574 | 20241126 | 095900 | 4364273545 | 2435 | 2435 | 2440 | 2430 | 5426 |
| 575 | 20241126 | 095800 | 4351066025 | 2435 | 2430 | 2445 | 2430 | 4276 |
| 576 | 20241126 | 095700 | 4340656820 | 2430 | 2445 | 2450 | 2425 | 31755 |
| 577 | 20241126 | 095600 | 4263419910 | 2445 | 2455 | 2455 | 2440 | 5510 |
| 578 | 20241126 | 095500 | 4249939820 | 2455 | 2455 | 2460 | 2440 | 21664 |
| 579 | 20241126 | 095400 | 4196851410 | 2455 | 2460 | 2465 | 2450 | 18831 |
| 580 | 20241126 | 095300 | 4150584860 | 2455 | 2465 | 2470 | 2455 | 14474 |
| 581 | 20241126 | 095200 | 4114925960 | 2465 | 2485 | 2495 | 2465 | 22238 |
| 582 | 20241126 | 095100 | 4059792750 | 2470 | 2485 | 2495 | 2470 | 18635 |
| 583 | 20241126 | 095000 | 4013478480 | 2485 | 2455 | 2525 | 2450 | 95384 |
| 584 | 20241126 | 094900 | 3775646640 | 2455 | 2450 | 2470 | 2440 | 31380 |
| 585 | 20241126 | 094800 | 3698679440 | 2450 | 2465 | 2470 | 2435 | 35909 |
| 586 | 20241126 | 094700 | 3610592935 | 2465 | 2480 | 2490 | 2445 | 46240 |
| 587 | 20241126 | 094600 | 3496732835 | 2490 | 2430 | 2520 | 2430 | 142086 |
| 588 | 20241126 | 094500 | 3144554950 | 2430 | 2430 | 2435 | 2430 | 2010 |
| 589 | 20241126 | 094400 | 3139670445 | 2420 | 2430 | 2430 | 2420 | 3391 |
| 590 | 20241126 | 094300 | 3131446995 | 2430 | 2430 | 2430 | 2420 | 8266 |
| 591 | 20241126 | 094200 | 3111384100 | 2435 | 2445 | 2445 | 2430 | 16236 |
| 592 | 20241126 | 094100 | 3071857490 | 2440 | 2455 | 2455 | 2435 | 23529 |
| 593 | 20241126 | 094000 | 3014371355 | 2455 | 2445 | 2465 | 2440 | 29281 |
| 594 | 20241126 | 093900 | 2942597500 | 2445 | 2420 | 2445 | 2420 | 20764 |
| 595 | 20241126 | 093800 | 2891957030 | 2420 | 2415 | 2430 | 2410 | 9613 |
| 596 | 20241126 | 093700 | 2868690265 | 2420 | 2440 | 2440 | 2420 | 18979 |
| 597 | 20241126 | 093600 | 2822668900 | 2435 | 2425 | 2445 | 2425 | 63343 |
| 598 | 20241126 | 093500 | 2668608220 | 2425 | 2420 | 2425 | 2420 | 5930 |
| 599 | 20241126 | 093400 | 2654238835 | 2420 | 2415 | 2420 | 2410 | 7951 |
| 600 | 20241126 | 093300 | 2635036010 | 2415 | 2410 | 2415 | 2410 | 3811 |
| 601 | 20241126 | 093200 | 2625844590 | 2410 | 2415 | 2420 | 2410 | 2510 |
| 602 | 20241126 | 093100 | 2619773910 | 2420 | 2410 | 2420 | 2405 | 3030 |
| 603 | 20241126 | 093000 | 2612458725 | 2405 | 2405 | 2410 | 2405 | 1828 |
| 604 | 20241126 | 092900 | 2608062150 | 2405 | 2405 | 2405 | 2395 | 2282 |
| 605 | 20241126 | 092800 | 2602587475 | 2400 | 2400 | 2400 | 2400 | 6666 |
| 606 | 20241126 | 092700 | 2586589075 | 2400 | 2420 | 2420 | 2400 | 12190 |
| 607 | 20241126 | 092600 | 2557208960 | 2415 | 2415 | 2420 | 2410 | 13202 |
| 608 | 20241126 | 092500 | 2525319600 | 2415 | 2410 | 2420 | 2405 | 17395 |
| 609 | 20241126 | 092400 | 2483407395 | 2410 | 2400 | 2420 | 2400 | 8283 |
| 610 | 20241126 | 092300 | 2463448470 | 2405 | 2390 | 2410 | 2385 | 15292 |
| 611 | 20241126 | 092200 | 2426781845 | 2385 | 2360 | 2385 | 2360 | 5076 |
| 612 | 20241126 | 092100 | 2414754315 | 2360 | 2360 | 2365 | 2355 | 7681 |
| 613 | 20241126 | 092000 | 2396630360 | 2360 | 2365 | 2365 | 2360 | 5310 |
| 614 | 20241126 | 091900 | 2384091850 | 2370 | 2370 | 2370 | 2365 | 5793 |
| 615 | 20241126 | 091800 | 2370386165 | 2370 | 2375 | 2380 | 2365 | 6639 |
| 616 | 20241126 | 091700 | 2354634230 | 2375 | 2380 | 2380 | 2375 | 2262 |
| 617 | 20241126 | 091600 | 2349259330 | 2380 | 2380 | 2380 | 2375 | 7111 |
| 618 | 20241126 | 091500 | 2332335300 | 2375 | 2380 | 2390 | 2375 | 8502 |
| 619 | 20241126 | 091400 | 2312087060 | 2385 | 2395 | 2395 | 2385 | 6943 |
| 620 | 20241126 | 091300 | 2295500790 | 2395 | 2410 | 2410 | 2395 | 5894 |
| 621 | 20241126 | 091200 | 2281328980 | 2410 | 2385 | 2415 | 2380 | 14805 |
| 622 | 20241126 | 091100 | 2245714725 | 2380 | 2385 | 2390 | 2380 | 8602 |
| 623 | 20241126 | 091000 | 2225196120 | 2385 | 2395 | 2395 | 2385 | 6877 |
| 624 | 20241126 | 090900 | 2208776570 | 2390 | 2390 | 2400 | 2385 | 7679 |
| 625 | 20241126 | 090800 | 2190423755 | 2390 | 2410 | 2410 | 2385 | 10761 |
| 626 | 20241126 | 090700 | 2164643530 | 2400 | 2370 | 2410 | 2370 | 16530 |
| 627 | 20241126 | 090600 | 2125308230 | 2375 | 2365 | 2385 | 2365 | 13030 |
| 628 | 20241126 | 090500 | 2094430585 | 2370 | 2400 | 2405 | 2365 | 57113 |
| 629 | 20241126 | 090400 | 1958503085 | 2400 | 2420 | 2420 | 2400 | 21880 |
| 630 | 20241126 | 090300 | 1905676130 | 2405 | 2405 | 2420 | 2400 | 54451 |
| 631 | 20241126 | 090200 | 1774215330 | 2400 | 2410 | 2410 | 2360 | 67190 |
| 632 | 20241126 | 090100 | 1613871095 | 2410 | 2440 | 2490 | 2405 | 160105 |
| 633 | 20241126 | 090000 | 1222938920 | 2440 | 2420 | 2605 | 2405 | 488206 |