31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241126 | 193200 | 1643664235 | 2305 | 2305 | 2305 | 2305 | 3585 |
| 3 | 20241126 | 193100 | 1643664235 | 2305 | 2305 | 2305 | 2305 | 0 |
| 4 | 20241126 | 193000 | 1643664235 | 2305 | 2305 | 2305 | 2305 | 0 |
| 5 | 20241126 | 192900 | 1643664235 | 2305 | 2305 | 2305 | 2305 | 0 |
| 6 | 20241126 | 192800 | 1643664235 | 2305 | 2305 | 2305 | 2305 | 0 |
| 7 | 20241126 | 192700 | 1643664235 | 2305 | 2305 | 2305 | 2305 | 0 |
| 8 | 20241126 | 192600 | 1643664235 | 2305 | 2305 | 2305 | 2305 | 0 |
| 9 | 20241126 | 192500 | 1643664235 | 2305 | 2305 | 2305 | 2305 | 0 |
| 10 | 20241126 | 192400 | 1643664235 | 2305 | 2305 | 2305 | 2305 | 0 |
| 11 | 20241126 | 192300 | 1643664235 | 2305 | 2305 | 2305 | 2305 | 0 |
| 12 | 20241126 | 192200 | 1643664235 | 2305 | 2305 | 2305 | 2305 | 0 |
| 13 | 20241126 | 192100 | 1643664235 | 2305 | 2305 | 2305 | 2305 | 0 |
| 14 | 20241126 | 192000 | 1643664235 | 2305 | 2305 | 2305 | 2305 | 0 |
| 15 | 20241126 | 191900 | 1643664235 | 2305 | 2305 | 2305 | 2305 | 0 |
| 16 | 20241126 | 191800 | 1643664235 | 2305 | 2305 | 2305 | 2305 | 0 |
| 17 | 20241126 | 191700 | 1643664235 | 2305 | 2305 | 2305 | 2305 | 0 |
| 18 | 20241126 | 191600 | 1643664235 | 2305 | 2305 | 2305 | 2305 | 0 |
| 19 | 20241126 | 191500 | 1643664235 | 2305 | 2305 | 2305 | 2305 | 0 |
| 20 | 20241126 | 191400 | 1643664235 | 2305 | 2305 | 2305 | 2305 | 0 |
| 21 | 20241126 | 191300 | 1643664235 | 2305 | 2305 | 2305 | 2305 | 0 |
| 22 | 20241126 | 191200 | 1643664235 | 2305 | 2305 | 2305 | 2305 | 0 |
| 23 | 20241126 | 191100 | 1643664235 | 2305 | 2305 | 2305 | 2305 | 0 |
| 24 | 20241126 | 191000 | 1643664235 | 2305 | 2305 | 2305 | 2305 | 0 |
| 25 | 20241126 | 190900 | 1643664235 | 2305 | 2305 | 2305 | 2305 | 0 |
| 26 | 20241126 | 190800 | 1643664235 | 2305 | 2305 | 2305 | 2305 | 0 |
| 27 | 20241126 | 190700 | 1643664235 | 2305 | 2305 | 2305 | 2305 | 0 |
| 28 | 20241126 | 190600 | 1643664235 | 2305 | 2305 | 2305 | 2305 | 0 |
| 29 | 20241126 | 190500 | 1643664235 | 2305 | 2305 | 2305 | 2305 | 0 |
| 30 | 20241126 | 190400 | 1643664235 | 2305 | 2305 | 2305 | 2305 | 0 |
| 31 | 20241126 | 190300 | 1643664235 | 2305 | 2305 | 2305 | 2305 | 0 |
| 32 | 20241126 | 190200 | 1643664235 | 2305 | 2305 | 2305 | 2305 | 3585 |
| 33 | 20241126 | 190100 | 1643664235 | 2305 | 2305 | 2305 | 2305 | 0 |
| 34 | 20241126 | 190000 | 1643664235 | 2305 | 2305 | 2305 | 2305 | 0 |
| 35 | 20241126 | 185900 | 1643664235 | 2305 | 2305 | 2305 | 2305 | 0 |
| 36 | 20241126 | 185800 | 1643664235 | 2305 | 2305 | 2305 | 2305 | 0 |
| 37 | 20241126 | 185700 | 1643664235 | 2305 | 2305 | 2305 | 2305 | 0 |
| 38 | 20241126 | 185600 | 1643664235 | 2305 | 2305 | 2305 | 2305 | 0 |
| 39 | 20241126 | 185500 | 1643664235 | 2305 | 2305 | 2305 | 2305 | 0 |
| 40 | 20241126 | 185400 | 1643664235 | 2305 | 2305 | 2305 | 2305 | 0 |
| 41 | 20241126 | 185300 | 1643664235 | 2305 | 2305 | 2305 | 2305 | 0 |
| 42 | 20241126 | 185200 | 1643664235 | 2305 | 2305 | 2305 | 2305 | 0 |
| 43 | 20241126 | 185100 | 1643664235 | 2305 | 2305 | 2305 | 2305 | 0 |
| 44 | 20241126 | 185000 | 1643664235 | 2305 | 2305 | 2305 | 2305 | 0 |
| 45 | 20241126 | 184900 | 1643664235 | 2305 | 2305 | 2305 | 2305 | 0 |
| 46 | 20241126 | 184800 | 1643664235 | 2305 | 2305 | 2305 | 2305 | 0 |
| 47 | 20241126 | 184700 | 1643664235 | 2305 | 2305 | 2305 | 2305 | 0 |
| 48 | 20241126 | 184600 | 1643664235 | 2305 | 2305 | 2305 | 2305 | 0 |
| 49 | 20241126 | 184500 | 1643664235 | 2305 | 2305 | 2305 | 2305 | 0 |
| 50 | 20241126 | 184400 | 1643664235 | 2305 | 2305 | 2305 | 2305 | 0 |
| 51 | 20241126 | 184300 | 1643664235 | 2305 | 2305 | 2305 | 2305 | 0 |
| 52 | 20241126 | 184200 | 1643664235 | 2305 | 2305 | 2305 | 2305 | 0 |
| 53 | 20241126 | 184100 | 1643664235 | 2305 | 2305 | 2305 | 2305 | 0 |
| 54 | 20241126 | 184000 | 1643664235 | 2305 | 2305 | 2305 | 2305 | 0 |
| 55 | 20241126 | 183900 | 1643664235 | 2305 | 2305 | 2305 | 2305 | 0 |
| 56 | 20241126 | 183800 | 1643664235 | 2305 | 2305 | 2305 | 2305 | 0 |
| 57 | 20241126 | 183700 | 1643664235 | 2305 | 2305 | 2305 | 2305 | 0 |
| 58 | 20241126 | 183600 | 1643664235 | 2305 | 2305 | 2305 | 2305 | 0 |
| 59 | 20241126 | 183500 | 1643664235 | 2305 | 2305 | 2305 | 2305 | 0 |
| 60 | 20241126 | 183400 | 1643664235 | 2305 | 2305 | 2305 | 2305 | 0 |
| 61 | 20241126 | 183300 | 1643664235 | 2305 | 2305 | 2305 | 2305 | 0 |
| 62 | 20241126 | 183200 | 1643664235 | 2305 | 2305 | 2305 | 2305 | 3585 |
| 63 | 20241126 | 183100 | 1643664235 | 2305 | 2305 | 2305 | 2305 | 0 |
| 64 | 20241126 | 183000 | 1643664235 | 2305 | 2305 | 2305 | 2305 | 0 |
| 65 | 20241126 | 182900 | 1643664235 | 2305 | 2305 | 2305 | 2305 | 0 |
| 66 | 20241126 | 182800 | 1643664235 | 2305 | 2305 | 2305 | 2305 | 0 |
| 67 | 20241126 | 182700 | 1643664235 | 2305 | 2305 | 2305 | 2305 | 0 |
| 68 | 20241126 | 182600 | 1643664235 | 2305 | 2305 | 2305 | 2305 | 0 |
| 69 | 20241126 | 182500 | 1643664235 | 2305 | 2305 | 2305 | 2305 | 0 |
| 70 | 20241126 | 182400 | 1643664235 | 2305 | 2305 | 2305 | 2305 | 0 |
| 71 | 20241126 | 182300 | 1643664235 | 2305 | 2305 | 2305 | 2305 | 0 |
| 72 | 20241126 | 182200 | 1643664235 | 2305 | 2305 | 2305 | 2305 | 0 |
| 73 | 20241126 | 182100 | 1643664235 | 2305 | 2305 | 2305 | 2305 | 0 |
| 74 | 20241126 | 182000 | 1643664235 | 2305 | 2305 | 2305 | 2305 | 0 |
| 75 | 20241126 | 181900 | 1643664235 | 2305 | 2305 | 2305 | 2305 | 0 |
| 76 | 20241126 | 181800 | 1643664235 | 2305 | 2305 | 2305 | 2305 | 0 |
| 77 | 20241126 | 181700 | 1643664235 | 2305 | 2305 | 2305 | 2305 | 0 |
| 78 | 20241126 | 181600 | 1643664235 | 2305 | 2305 | 2305 | 2305 | 0 |
| 79 | 20241126 | 181500 | 1643664235 | 2305 | 2305 | 2305 | 2305 | 0 |
| 80 | 20241126 | 181400 | 1643664235 | 2305 | 2305 | 2305 | 2305 | 0 |
| 81 | 20241126 | 181300 | 1643664235 | 2305 | 2305 | 2305 | 2305 | 0 |
| 82 | 20241126 | 181200 | 1643664235 | 2305 | 2305 | 2305 | 2305 | 0 |
| 83 | 20241126 | 181100 | 1643664235 | 2305 | 2305 | 2305 | 2305 | 0 |
| 84 | 20241126 | 181000 | 1643664235 | 2305 | 2305 | 2305 | 2305 | 0 |
| 85 | 20241126 | 180900 | 1643664235 | 2305 | 2305 | 2305 | 2305 | 0 |
| 86 | 20241126 | 180800 | 1643664235 | 2305 | 2305 | 2305 | 2305 | 0 |
| 87 | 20241126 | 180700 | 1643664235 | 2305 | 2305 | 2305 | 2305 | 0 |
| 88 | 20241126 | 180600 | 1643664235 | 2305 | 2305 | 2305 | 2305 | 0 |
| 89 | 20241126 | 180500 | 1643664235 | 2305 | 2305 | 2305 | 2305 | 0 |
| 90 | 20241126 | 180400 | 1643664235 | 2305 | 2305 | 2305 | 2305 | 0 |
| 91 | 20241126 | 180300 | 1643664235 | 2305 | 2305 | 2305 | 2305 | 0 |
| 92 | 20241126 | 180200 | 1643664235 | 2305 | 2305 | 2305 | 2305 | 3585 |
| 93 | 20241126 | 180100 | 1643664235 | 2305 | 2305 | 2305 | 2305 | 0 |
| 94 | 20241126 | 180000 | 1643664235 | 2305 | 2305 | 2305 | 2305 | 0 |
| 95 | 20241126 | 175900 | 1643664235 | 2305 | 2305 | 2305 | 2305 | 0 |
| 96 | 20241126 | 175800 | 1643664235 | 2305 | 2305 | 2305 | 2305 | 0 |
| 97 | 20241126 | 175700 | 1643664235 | 2305 | 2305 | 2305 | 2305 | 0 |
| 98 | 20241126 | 175600 | 1643664235 | 2305 | 2305 | 2305 | 2305 | 0 |
| 99 | 20241126 | 175500 | 1643664235 | 2305 | 2305 | 2305 | 2305 | 0 |
| 100 | 20241126 | 175400 | 1643664235 | 2305 | 2305 | 2305 | 2305 | 0 |
| 101 | 20241126 | 175300 | 1643664235 | 2305 | 2305 | 2305 | 2305 | 0 |
| 102 | 20241126 | 175200 | 1643664235 | 2305 | 2305 | 2305 | 2305 | 0 |
| 103 | 20241126 | 175100 | 1643664235 | 2305 | 2305 | 2305 | 2305 | 0 |
| 104 | 20241126 | 175000 | 1643664235 | 2305 | 2305 | 2305 | 2305 | 0 |
| 105 | 20241126 | 174900 | 1643664235 | 2305 | 2305 | 2305 | 2305 | 0 |
| 106 | 20241126 | 174800 | 1643664235 | 2305 | 2305 | 2305 | 2305 | 0 |
| 107 | 20241126 | 174700 | 1643664235 | 2305 | 2305 | 2305 | 2305 | 0 |
| 108 | 20241126 | 174600 | 1643664235 | 2305 | 2305 | 2305 | 2305 | 0 |
| 109 | 20241126 | 174500 | 1643664235 | 2305 | 2305 | 2305 | 2305 | 0 |
| 110 | 20241126 | 174400 | 1643664235 | 2305 | 2305 | 2305 | 2305 | 0 |
| 111 | 20241126 | 174300 | 1643664235 | 2305 | 2305 | 2305 | 2305 | 0 |
| 112 | 20241126 | 174200 | 1643664235 | 2305 | 2305 | 2305 | 2305 | 0 |
| 113 | 20241126 | 174100 | 1643664235 | 2305 | 2305 | 2305 | 2305 | 0 |
| 114 | 20241126 | 174000 | 1643664235 | 2305 | 2305 | 2305 | 2305 | 0 |
| 115 | 20241126 | 173900 | 1643664235 | 2305 | 2305 | 2305 | 2305 | 0 |
| 116 | 20241126 | 173800 | 1643664235 | 2305 | 2305 | 2305 | 2305 | 0 |
| 117 | 20241126 | 173700 | 1643664235 | 2305 | 2305 | 2305 | 2305 | 0 |
| 118 | 20241126 | 173600 | 1643664235 | 2305 | 2305 | 2305 | 2305 | 0 |
| 119 | 20241126 | 173500 | 1643664235 | 2305 | 2305 | 2305 | 2305 | 0 |
| 120 | 20241126 | 173400 | 1643664235 | 2305 | 2305 | 2305 | 2305 | 0 |
| 121 | 20241126 | 173300 | 1643664235 | 2305 | 2305 | 2305 | 2305 | 0 |
| 122 | 20241126 | 173200 | 1643664235 | 2305 | 2305 | 2305 | 2305 | 3585 |
| 123 | 20241126 | 173100 | 1643664235 | 2305 | 2305 | 2305 | 2305 | 0 |
| 124 | 20241126 | 173000 | 1643664235 | 2305 | 2305 | 2305 | 2305 | 0 |
| 125 | 20241126 | 172900 | 1643664235 | 2305 | 2305 | 2305 | 2305 | 0 |
| 126 | 20241126 | 172800 | 1643664235 | 2305 | 2305 | 2305 | 2305 | 0 |
| 127 | 20241126 | 172700 | 1643664235 | 2305 | 2305 | 2305 | 2305 | 0 |
| 128 | 20241126 | 172600 | 1643664235 | 2305 | 2305 | 2305 | 2305 | 0 |
| 129 | 20241126 | 172500 | 1643664235 | 2305 | 2305 | 2305 | 2305 | 0 |
| 130 | 20241126 | 172400 | 1643664235 | 2305 | 2305 | 2305 | 2305 | 0 |
| 131 | 20241126 | 172300 | 1643664235 | 2305 | 2305 | 2305 | 2305 | 0 |
| 132 | 20241126 | 172200 | 1643664235 | 2305 | 2305 | 2305 | 2305 | 0 |
| 133 | 20241126 | 172100 | 1643664235 | 2305 | 2305 | 2305 | 2305 | 0 |
| 134 | 20241126 | 172000 | 1643664235 | 2305 | 2305 | 2305 | 2305 | 0 |
| 135 | 20241126 | 171900 | 1643664235 | 2305 | 2305 | 2305 | 2305 | 0 |
| 136 | 20241126 | 171800 | 1643664235 | 2305 | 2305 | 2305 | 2305 | 0 |
| 137 | 20241126 | 171700 | 1643664235 | 2305 | 2305 | 2305 | 2305 | 0 |
| 138 | 20241126 | 171600 | 1643664235 | 2305 | 2305 | 2305 | 2305 | 0 |
| 139 | 20241126 | 171500 | 1643664235 | 2305 | 2305 | 2305 | 2305 | 0 |
| 140 | 20241126 | 171400 | 1643664235 | 2305 | 2305 | 2305 | 2305 | 0 |
| 141 | 20241126 | 171300 | 1643664235 | 2305 | 2305 | 2305 | 2305 | 0 |
| 142 | 20241126 | 171200 | 1643664235 | 2305 | 2305 | 2305 | 2305 | 0 |
| 143 | 20241126 | 171100 | 1643664235 | 2305 | 2305 | 2305 | 2305 | 0 |
| 144 | 20241126 | 171000 | 1643664235 | 2305 | 2305 | 2305 | 2305 | 0 |
| 145 | 20241126 | 170900 | 1643664235 | 2305 | 2305 | 2305 | 2305 | 0 |
| 146 | 20241126 | 170800 | 1643664235 | 2305 | 2305 | 2305 | 2305 | 0 |
| 147 | 20241126 | 170700 | 1643664235 | 2305 | 2305 | 2305 | 2305 | 0 |
| 148 | 20241126 | 170600 | 1643664235 | 2305 | 2305 | 2305 | 2305 | 0 |
| 149 | 20241126 | 170500 | 1643664235 | 2305 | 2305 | 2305 | 2305 | 0 |
| 150 | 20241126 | 170400 | 1643664235 | 2305 | 2305 | 2305 | 2305 | 0 |
| 151 | 20241126 | 170300 | 1643664235 | 2305 | 2305 | 2305 | 2305 | 0 |
| 152 | 20241126 | 170200 | 1643664235 | 2305 | 2305 | 2305 | 2305 | 3585 |
| 153 | 20241126 | 170100 | 1643664235 | 2305 | 2305 | 2305 | 2305 | 0 |
| 154 | 20241126 | 170000 | 1643664235 | 2305 | 2305 | 2305 | 2305 | 0 |
| 155 | 20241126 | 165900 | 1643664235 | 2305 | 2305 | 2305 | 2305 | 0 |
| 156 | 20241126 | 165800 | 1643664235 | 2305 | 2305 | 2305 | 2305 | 0 |
| 157 | 20241126 | 165700 | 1643664235 | 2305 | 2305 | 2305 | 2305 | 0 |
| 158 | 20241126 | 165600 | 1643664235 | 2305 | 2305 | 2305 | 2305 | 0 |
| 159 | 20241126 | 165500 | 1643664235 | 2305 | 2305 | 2305 | 2305 | 0 |
| 160 | 20241126 | 165400 | 1643664235 | 2305 | 2305 | 2305 | 2305 | 0 |
| 161 | 20241126 | 165300 | 1643664235 | 2305 | 2305 | 2305 | 2305 | 0 |
| 162 | 20241126 | 165200 | 1643664235 | 2305 | 2305 | 2305 | 2305 | 0 |
| 163 | 20241126 | 165100 | 1643664235 | 2305 | 2305 | 2305 | 2305 | 0 |
| 164 | 20241126 | 165000 | 1643664235 | 2305 | 2305 | 2305 | 2305 | 0 |
| 165 | 20241126 | 164900 | 1643664235 | 2305 | 2305 | 2305 | 2305 | 0 |
| 166 | 20241126 | 164800 | 1643664235 | 2305 | 2305 | 2305 | 2305 | 0 |
| 167 | 20241126 | 164700 | 1643664235 | 2305 | 2305 | 2305 | 2305 | 0 |
| 168 | 20241126 | 164600 | 1643664235 | 2305 | 2305 | 2305 | 2305 | 0 |
| 169 | 20241126 | 164500 | 1643664235 | 2305 | 2305 | 2305 | 2305 | 0 |
| 170 | 20241126 | 164400 | 1643664235 | 2305 | 2305 | 2305 | 2305 | 0 |
| 171 | 20241126 | 164300 | 1643664235 | 2305 | 2305 | 2305 | 2305 | 0 |
| 172 | 20241126 | 164200 | 1643664235 | 2305 | 2305 | 2305 | 2305 | 0 |
| 173 | 20241126 | 164100 | 1643664235 | 2305 | 2305 | 2305 | 2305 | 0 |
| 174 | 20241126 | 164000 | 1643664235 | 2305 | 2305 | 2305 | 2305 | 0 |
| 175 | 20241126 | 163900 | 1643664235 | 2305 | 2305 | 2305 | 2305 | 0 |
| 176 | 20241126 | 163800 | 1643664235 | 2305 | 2305 | 2305 | 2305 | 0 |
| 177 | 20241126 | 163700 | 1643664235 | 2305 | 2305 | 2305 | 2305 | 0 |
| 178 | 20241126 | 163600 | 1643664235 | 2305 | 2305 | 2305 | 2305 | 0 |
| 179 | 20241126 | 163500 | 1643664235 | 2305 | 2305 | 2305 | 2305 | 0 |
| 180 | 20241126 | 163400 | 1643664235 | 2305 | 2305 | 2305 | 2305 | 0 |
| 181 | 20241126 | 163300 | 1643664235 | 2305 | 2305 | 2305 | 2305 | 0 |
| 182 | 20241126 | 163200 | 1643664235 | 2305 | 2305 | 2305 | 2305 | 3585 |
| 183 | 20241126 | 163100 | 1643664235 | 2305 | 2305 | 2305 | 2305 | 0 |
| 184 | 20241126 | 163000 | 1643664235 | 2305 | 2305 | 2305 | 2305 | 0 |
| 185 | 20241126 | 162900 | 1643664235 | 2305 | 2305 | 2305 | 2305 | 0 |
| 186 | 20241126 | 162800 | 1643664235 | 2305 | 2305 | 2305 | 2305 | 0 |
| 187 | 20241126 | 162700 | 1643664235 | 2305 | 2305 | 2305 | 2305 | 0 |
| 188 | 20241126 | 162600 | 1643664235 | 2305 | 2305 | 2305 | 2305 | 0 |
| 189 | 20241126 | 162500 | 1643664235 | 2305 | 2305 | 2305 | 2305 | 0 |
| 190 | 20241126 | 162400 | 1643664235 | 2305 | 2305 | 2305 | 2305 | 0 |
| 191 | 20241126 | 162300 | 1643664235 | 2305 | 2305 | 2305 | 2305 | 0 |
| 192 | 20241126 | 162200 | 1643664235 | 2305 | 2305 | 2305 | 2305 | 0 |
| 193 | 20241126 | 162100 | 1643664235 | 2305 | 2305 | 2305 | 2305 | 0 |
| 194 | 20241126 | 162000 | 1643664235 | 2305 | 2305 | 2305 | 2305 | 0 |
| 195 | 20241126 | 161900 | 1643664235 | 2305 | 2305 | 2305 | 2305 | 0 |
| 196 | 20241126 | 161800 | 1643664235 | 2305 | 2305 | 2305 | 2305 | 0 |
| 197 | 20241126 | 161700 | 1643664235 | 2305 | 2305 | 2305 | 2305 | 0 |
| 198 | 20241126 | 161600 | 1643664235 | 2305 | 2305 | 2305 | 2305 | 0 |
| 199 | 20241126 | 161500 | 1643664235 | 2305 | 2305 | 2305 | 2305 | 0 |
| 200 | 20241126 | 161400 | 1643664235 | 2305 | 2305 | 2305 | 2305 | 0 |
| 201 | 20241126 | 161300 | 1643664235 | 2305 | 2305 | 2305 | 2305 | 0 |
| 202 | 20241126 | 161200 | 1643664235 | 2305 | 2305 | 2305 | 2305 | 0 |
| 203 | 20241126 | 161100 | 1643664235 | 2305 | 2305 | 2305 | 2305 | 0 |
| 204 | 20241126 | 161000 | 1643664235 | 2305 | 2305 | 2305 | 2305 | 0 |
| 205 | 20241126 | 160900 | 1643664235 | 2305 | 2305 | 2305 | 2305 | 0 |
| 206 | 20241126 | 160800 | 1643664235 | 2305 | 2305 | 2305 | 2305 | 0 |
| 207 | 20241126 | 160700 | 1643664235 | 2305 | 2305 | 2305 | 2305 | 0 |
| 208 | 20241126 | 160600 | 1643664235 | 2305 | 2305 | 2305 | 2305 | 0 |
| 209 | 20241126 | 160500 | 1643664235 | 2305 | 2305 | 2305 | 2305 | 0 |
| 210 | 20241126 | 160400 | 1643664235 | 2305 | 2305 | 2305 | 2305 | 0 |
| 211 | 20241126 | 160300 | 1643664235 | 2305 | 2305 | 2305 | 2305 | 0 |
| 212 | 20241126 | 160200 | 1643664235 | 2305 | 2305 | 2305 | 2305 | 3585 |
| 213 | 20241126 | 160100 | 1643664235 | 2305 | 2305 | 2305 | 2305 | 0 |
| 214 | 20241126 | 160000 | 1643664235 | 2305 | 2305 | 2305 | 2305 | 0 |
| 215 | 20241126 | 155900 | 1643664235 | 2305 | 2305 | 2305 | 2305 | 0 |
| 216 | 20241126 | 155800 | 1643664235 | 2305 | 2305 | 2305 | 2305 | 0 |
| 217 | 20241126 | 155700 | 1643664235 | 2305 | 2305 | 2305 | 2305 | 0 |
| 218 | 20241126 | 155600 | 1643664235 | 2305 | 2305 | 2305 | 2305 | 0 |
| 219 | 20241126 | 155500 | 1643664235 | 2305 | 2305 | 2305 | 2305 | 0 |
| 220 | 20241126 | 155400 | 1643664235 | 2305 | 2305 | 2305 | 2305 | 0 |
| 221 | 20241126 | 155300 | 1643664235 | 2305 | 2305 | 2305 | 2305 | 0 |
| 222 | 20241126 | 155200 | 1643664235 | 2305 | 2305 | 2305 | 2305 | 0 |
| 223 | 20241126 | 155100 | 1643664235 | 2305 | 2305 | 2305 | 2305 | 0 |
| 224 | 20241126 | 155000 | 1643664235 | 2305 | 2305 | 2305 | 2305 | 0 |
| 225 | 20241126 | 154900 | 1643664235 | 2305 | 2305 | 2305 | 2305 | 0 |
| 226 | 20241126 | 154800 | 1643664235 | 2305 | 2305 | 2305 | 2305 | 0 |
| 227 | 20241126 | 154700 | 1643664235 | 2305 | 2305 | 2305 | 2305 | 0 |
| 228 | 20241126 | 154600 | 1643664235 | 2305 | 2305 | 2305 | 2305 | 0 |
| 229 | 20241126 | 154500 | 1643664235 | 2305 | 2305 | 2305 | 2305 | 0 |
| 230 | 20241126 | 154400 | 1643664235 | 2305 | 2305 | 2305 | 2305 | 0 |
| 231 | 20241126 | 154300 | 1643664235 | 2305 | 2305 | 2305 | 2305 | 0 |
| 232 | 20241126 | 154200 | 1643664235 | 2305 | 2305 | 2305 | 2305 | 0 |
| 233 | 20241126 | 154100 | 1643664235 | 2305 | 2305 | 2305 | 2305 | 0 |
| 234 | 20241126 | 154000 | 1643664235 | 2305 | 2305 | 2305 | 2305 | 0 |
| 235 | 20241126 | 153900 | 1643664235 | 2305 | 2305 | 2305 | 2305 | 0 |
| 236 | 20241126 | 153800 | 1643664235 | 2305 | 2305 | 2305 | 2305 | 0 |
| 237 | 20241126 | 153700 | 1643664235 | 2305 | 2305 | 2305 | 2305 | 0 |
| 238 | 20241126 | 153600 | 1643664235 | 2305 | 2305 | 2305 | 2305 | 0 |
| 239 | 20241126 | 153500 | 1643664235 | 2305 | 2305 | 2305 | 2305 | 0 |
| 240 | 20241126 | 153400 | 1643664235 | 2305 | 2305 | 2305 | 2305 | 0 |
| 241 | 20241126 | 153300 | 1643664235 | 2305 | 2305 | 2305 | 2305 | 0 |
| 242 | 20241126 | 153200 | 1643664235 | 2305 | 2305 | 2305 | 2305 | 3585 |
| 243 | 20241126 | 153100 | 1643664235 | 2305 | 2305 | 2305 | 2305 | 0 |
| 244 | 20241126 | 153000 | 1643664235 | 2305 | 2305 | 2305 | 2305 | 3585 |
| 245 | 20241126 | 152900 | 1635400810 | 2305 | 2305 | 2305 | 2305 | 0 |
| 246 | 20241126 | 152800 | 1635400810 | 2305 | 2305 | 2305 | 2305 | 0 |
| 247 | 20241126 | 152700 | 1635400810 | 2305 | 2305 | 2305 | 2305 | 0 |
| 248 | 20241126 | 152600 | 1635400810 | 2305 | 2305 | 2305 | 2305 | 0 |
| 249 | 20241126 | 152500 | 1635400810 | 2305 | 2305 | 2305 | 2305 | 0 |
| 250 | 20241126 | 152400 | 1635400810 | 2305 | 2305 | 2305 | 2305 | 0 |
| 251 | 20241126 | 152300 | 1635400810 | 2305 | 2305 | 2305 | 2305 | 0 |
| 252 | 20241126 | 152200 | 1635400810 | 2305 | 2305 | 2305 | 2305 | 0 |
| 253 | 20241126 | 152100 | 1635400810 | 2305 | 2305 | 2305 | 2305 | 0 |
| 254 | 20241126 | 152000 | 1635400810 | 2305 | 2305 | 2305 | 2305 | 0 |
| 255 | 20241126 | 151900 | 1635400810 | 2305 | 2300 | 2305 | 2295 | 857 |
| 256 | 20241126 | 151800 | 1633433905 | 2305 | 2300 | 2305 | 2295 | 822 |
| 257 | 20241126 | 151700 | 1631546670 | 2305 | 2295 | 2305 | 2295 | 2 |
| 258 | 20241126 | 151600 | 1631542070 | 2305 | 2305 | 2305 | 2300 | 949 |
| 259 | 20241126 | 151500 | 1629358240 | 2300 | 2300 | 2300 | 2300 | 5219 |
| 260 | 20241126 | 151400 | 1617354540 | 2300 | 2305 | 2305 | 2300 | 346 |
| 261 | 20241126 | 151300 | 1616557240 | 2305 | 2300 | 2305 | 2300 | 1078 |
| 262 | 20241126 | 151200 | 1614072950 | 2305 | 2305 | 2305 | 2300 | 3484 |
| 263 | 20241126 | 151100 | 1606057300 | 2305 | 2300 | 2305 | 2300 | 217 |
| 264 | 20241126 | 151000 | 1605557140 | 2305 | 2300 | 2305 | 2300 | 4115 |
| 265 | 20241126 | 150900 | 1596080890 | 2305 | 2310 | 2310 | 2300 | 1000 |
| 266 | 20241126 | 150800 | 1593774410 | 2310 | 2300 | 2310 | 2300 | 544 |
| 267 | 20241126 | 150700 | 1592521695 | 2305 | 2300 | 2305 | 2300 | 559 |
| 268 | 20241126 | 150600 | 1591233760 | 2305 | 2305 | 2305 | 2305 | 108 |
| 269 | 20241126 | 150500 | 1590984820 | 2305 | 2305 | 2305 | 2305 | 1 |
| 270 | 20241126 | 150400 | 1590982515 | 2300 | 2300 | 2300 | 2300 | 1592 |
| 271 | 20241126 | 150300 | 1587320915 | 2305 | 2305 | 2305 | 2305 | 0 |
| 272 | 20241126 | 150200 | 1587320915 | 2305 | 2300 | 2305 | 2300 | 104 |
| 273 | 20241126 | 150100 | 1587081695 | 2300 | 2300 | 2300 | 2300 | 9 |
| 274 | 20241126 | 150000 | 1587060995 | 2305 | 2305 | 2305 | 2305 | 6 |
| 275 | 20241126 | 145900 | 1587047165 | 2305 | 2300 | 2305 | 2295 | 2402 |
| 276 | 20241126 | 145800 | 1581513125 | 2300 | 2300 | 2300 | 2300 | 3675 |
| 277 | 20241126 | 145700 | 1573060625 | 2300 | 2300 | 2300 | 2300 | 0 |
| 278 | 20241126 | 145600 | 1573060625 | 2300 | 2300 | 2300 | 2300 | 6 |
| 279 | 20241126 | 145500 | 1573046825 | 2300 | 2295 | 2300 | 2295 | 1250 |
| 280 | 20241126 | 145400 | 1570175075 | 2295 | 2295 | 2295 | 2290 | 1230 |
| 281 | 20241126 | 145300 | 1567352250 | 2295 | 2290 | 2295 | 2290 | 15 |
| 282 | 20241126 | 145200 | 1567317875 | 2290 | 2290 | 2295 | 2290 | 1901 |
| 283 | 20241126 | 145100 | 1562962950 | 2290 | 2290 | 2295 | 2290 | 946 |
| 284 | 20241126 | 145000 | 1560796605 | 2290 | 2290 | 2290 | 2290 | 0 |
| 285 | 20241126 | 144900 | 1560796605 | 2290 | 2290 | 2290 | 2290 | 902 |
| 286 | 20241126 | 144800 | 1558731025 | 2295 | 2295 | 2295 | 2295 | 0 |
| 287 | 20241126 | 144700 | 1558731025 | 2295 | 2295 | 2295 | 2295 | 0 |
| 288 | 20241126 | 144600 | 1558731025 | 2295 | 2295 | 2295 | 2295 | 22 |
| 289 | 20241126 | 144500 | 1558680535 | 2290 | 2295 | 2295 | 2290 | 669 |
| 290 | 20241126 | 144400 | 1557145470 | 2295 | 2300 | 2300 | 2295 | 255 |
| 291 | 20241126 | 144300 | 1556559970 | 2300 | 2300 | 2300 | 2290 | 33 |
| 292 | 20241126 | 144200 | 1556484370 | 2290 | 2295 | 2295 | 2290 | 714 |
| 293 | 20241126 | 144100 | 1554846140 | 2295 | 2295 | 2295 | 2295 | 30 |
| 294 | 20241126 | 144000 | 1554777290 | 2295 | 2295 | 2295 | 2290 | 1201 |
| 295 | 20241126 | 143900 | 1552025995 | 2295 | 2300 | 2300 | 2295 | 904 |
| 296 | 20241126 | 143800 | 1549951165 | 2300 | 2300 | 2300 | 2300 | 8 |
| 297 | 20241126 | 143700 | 1549932765 | 2295 | 2295 | 2295 | 2295 | 1 |
| 298 | 20241126 | 143600 | 1549930470 | 2300 | 2300 | 2300 | 2300 | 1 |
| 299 | 20241126 | 143500 | 1549928170 | 2295 | 2295 | 2295 | 2295 | 518 |
| 300 | 20241126 | 143400 | 1548739360 | 2290 | 2290 | 2290 | 2290 | 492 |
| 301 | 20241126 | 143300 | 1547612680 | 2290 | 2290 | 2290 | 2290 | 1 |
| 302 | 20241126 | 143200 | 1547610390 | 2300 | 2300 | 2300 | 2300 | 0 |
| 303 | 20241126 | 143100 | 1547610390 | 2300 | 2300 | 2300 | 2300 | 2 |
| 304 | 20241126 | 143000 | 1547605790 | 2290 | 2290 | 2290 | 2290 | 1086 |
| 305 | 20241126 | 142900 | 1545118850 | 2290 | 2295 | 2295 | 2290 | 649 |
| 306 | 20241126 | 142800 | 1543629590 | 2285 | 2300 | 2300 | 2285 | 7471 |
| 307 | 20241126 | 142700 | 1526547920 | 2305 | 2300 | 2305 | 2300 | 183 |
| 308 | 20241126 | 142600 | 1526127015 | 2300 | 2300 | 2300 | 2300 | 387 |
| 309 | 20241126 | 142500 | 1525236915 | 2290 | 2290 | 2290 | 2290 | 0 |
| 310 | 20241126 | 142400 | 1525236915 | 2290 | 2290 | 2290 | 2290 | 0 |
| 311 | 20241126 | 142300 | 1525236915 | 2290 | 2295 | 2295 | 2290 | 114 |
| 312 | 20241126 | 142200 | 1524975355 | 2290 | 2290 | 2290 | 2290 | 1 |
| 313 | 20241126 | 142100 | 1524973065 | 2290 | 2290 | 2290 | 2290 | 26 |
| 314 | 20241126 | 142000 | 1524913525 | 2295 | 2300 | 2300 | 2285 | 3550 |
| 315 | 20241126 | 141900 | 1516793180 | 2300 | 2300 | 2300 | 2300 | 1511 |
| 316 | 20241126 | 141800 | 1513317880 | 2300 | 2300 | 2300 | 2300 | 110 |
| 317 | 20241126 | 141700 | 1513064880 | 2300 | 2300 | 2300 | 2300 | 440 |
| 318 | 20241126 | 141600 | 1512052880 | 2300 | 2300 | 2300 | 2300 | 101 |
| 319 | 20241126 | 141500 | 1511820580 | 2300 | 2300 | 2300 | 2300 | 698 |
| 320 | 20241126 | 141400 | 1510215180 | 2300 | 2300 | 2300 | 2300 | 10 |
| 321 | 20241126 | 141300 | 1510192180 | 2290 | 2295 | 2300 | 2290 | 5716 |
| 322 | 20241126 | 141200 | 1497055815 | 2300 | 2300 | 2300 | 2300 | 99 |
| 323 | 20241126 | 141100 | 1496828115 | 2300 | 2300 | 2300 | 2300 | 0 |
| 324 | 20241126 | 141000 | 1496828115 | 2300 | 2295 | 2300 | 2295 | 2 |
| 325 | 20241126 | 140900 | 1496823520 | 2300 | 2300 | 2300 | 2300 | 12 |
| 326 | 20241126 | 140800 | 1496795920 | 2295 | 2295 | 2295 | 2295 | 650 |
| 327 | 20241126 | 140700 | 1495304170 | 2295 | 2290 | 2295 | 2285 | 7560 |
| 328 | 20241126 | 140600 | 1478023645 | 2295 | 2295 | 2295 | 2295 | 449 |
| 329 | 20241126 | 140500 | 1476993190 | 2300 | 2305 | 2305 | 2300 | 3 |
| 330 | 20241126 | 140400 | 1476986285 | 2295 | 2295 | 2295 | 2295 | 1360 |
| 331 | 20241126 | 140300 | 1473865085 | 2295 | 2295 | 2295 | 2290 | 995 |
| 332 | 20241126 | 140200 | 1471581660 | 2295 | 2295 | 2295 | 2295 | 25 |
| 333 | 20241126 | 140100 | 1471524285 | 2290 | 2290 | 2290 | 2290 | 2259 |
| 334 | 20241126 | 140000 | 1466351175 | 2290 | 2295 | 2295 | 2290 | 605 |
| 335 | 20241126 | 135900 | 1464965550 | 2295 | 2295 | 2300 | 2295 | 107 |
| 336 | 20241126 | 135800 | 1464719980 | 2290 | 2295 | 2295 | 2290 | 3522 |
| 337 | 20241126 | 135700 | 1456653340 | 2295 | 2305 | 2305 | 2295 | 3416 |
| 338 | 20241126 | 135600 | 1448812725 | 2300 | 2300 | 2300 | 2300 | 55 |
| 339 | 20241126 | 135500 | 1448686225 | 2300 | 2300 | 2300 | 2300 | 503 |
| 340 | 20241126 | 135400 | 1447529325 | 2300 | 2305 | 2305 | 2295 | 2517 |
| 341 | 20241126 | 135300 | 1441740210 | 2300 | 2300 | 2300 | 2300 | 1001 |
| 342 | 20241126 | 135200 | 1439437910 | 2305 | 2305 | 2305 | 2305 | 1 |
| 343 | 20241126 | 135100 | 1439435605 | 2295 | 2310 | 2315 | 2295 | 2162 |
| 344 | 20241126 | 135000 | 1434463150 | 2315 | 2305 | 2315 | 2305 | 91 |
| 345 | 20241126 | 134900 | 1434253385 | 2305 | 2300 | 2305 | 2300 | 440 |
| 346 | 20241126 | 134800 | 1433241380 | 2305 | 2300 | 2305 | 2300 | 707 |
| 347 | 20241126 | 134700 | 1431615275 | 2295 | 2285 | 2295 | 2285 | 4994 |
| 348 | 20241126 | 134600 | 1420180510 | 2285 | 2285 | 2285 | 2285 | 996 |
| 349 | 20241126 | 134500 | 1417904650 | 2290 | 2290 | 2290 | 2285 | 1112 |
| 350 | 20241126 | 134400 | 1415363170 | 2285 | 2285 | 2285 | 2285 | 33 |
| 351 | 20241126 | 134300 | 1415287765 | 2290 | 2290 | 2290 | 2290 | 23 |
| 352 | 20241126 | 134200 | 1415235095 | 2285 | 2285 | 2285 | 2285 | 1694 |
| 353 | 20241126 | 134100 | 1411364305 | 2290 | 2290 | 2290 | 2290 | 106 |
| 354 | 20241126 | 134000 | 1411121565 | 2290 | 2285 | 2290 | 2285 | 1013 |
| 355 | 20241126 | 133900 | 1408806800 | 2290 | 2290 | 2290 | 2290 | 6 |
| 356 | 20241126 | 133800 | 1408793060 | 2290 | 2295 | 2295 | 2290 | 258 |
| 357 | 20241126 | 133700 | 1408201490 | 2295 | 2290 | 2295 | 2290 | 141 |
| 358 | 20241126 | 133600 | 1407877900 | 2295 | 2295 | 2295 | 2285 | 2613 |
| 359 | 20241126 | 133500 | 1401895095 | 2295 | 2290 | 2295 | 2290 | 50 |
| 360 | 20241126 | 133400 | 1401780590 | 2290 | 2290 | 2290 | 2290 | 100 |
| 361 | 20241126 | 133300 | 1401551590 | 2290 | 2290 | 2290 | 2290 | 689 |
| 362 | 20241126 | 133200 | 1399973780 | 2290 | 2290 | 2290 | 2290 | 0 |
| 363 | 20241126 | 133100 | 1399973780 | 2290 | 2290 | 2290 | 2290 | 200 |
| 364 | 20241126 | 133000 | 1399515780 | 2285 | 2285 | 2285 | 2285 | 3 |
| 365 | 20241126 | 132900 | 1399508925 | 2285 | 2285 | 2285 | 2285 | 212 |
| 366 | 20241126 | 132800 | 1399024505 | 2285 | 2285 | 2285 | 2285 | 558 |
| 367 | 20241126 | 132700 | 1397749475 | 2285 | 2285 | 2290 | 2285 | 235 |
| 368 | 20241126 | 132600 | 1397212350 | 2285 | 2290 | 2290 | 2285 | 49 |
| 369 | 20241126 | 132500 | 1397100155 | 2285 | 2285 | 2285 | 2285 | 530 |
| 370 | 20241126 | 132400 | 1395889105 | 2285 | 2285 | 2290 | 2285 | 294 |
| 371 | 20241126 | 132300 | 1395216285 | 2285 | 2285 | 2285 | 2285 | 50 |
| 372 | 20241126 | 132200 | 1395102035 | 2285 | 2285 | 2285 | 2285 | 3332 |
| 373 | 20241126 | 132100 | 1387488415 | 2285 | 2290 | 2290 | 2285 | 120 |
| 374 | 20241126 | 132000 | 1387213715 | 2290 | 2290 | 2290 | 2285 | 2242 |
| 375 | 20241126 | 131900 | 1382084465 | 2285 | 2285 | 2285 | 2285 | 76 |
| 376 | 20241126 | 131800 | 1381910805 | 2285 | 2285 | 2285 | 2285 | 685 |
| 377 | 20241126 | 131700 | 1380345580 | 2285 | 2285 | 2285 | 2285 | 106 |
| 378 | 20241126 | 131600 | 1380103370 | 2285 | 2290 | 2290 | 2285 | 8613 |
| 379 | 20241126 | 131500 | 1360422455 | 2285 | 2290 | 2290 | 2285 | 800 |
| 380 | 20241126 | 131400 | 1358594330 | 2285 | 2290 | 2290 | 2285 | 3677 |
| 381 | 20241126 | 131300 | 1350190965 | 2290 | 2290 | 2295 | 2290 | 5166 |
| 382 | 20241126 | 131200 | 1338360325 | 2295 | 2295 | 2295 | 2290 | 376 |
| 383 | 20241126 | 131100 | 1337499175 | 2295 | 2290 | 2295 | 2290 | 162 |
| 384 | 20241126 | 131000 | 1337128170 | 2295 | 2295 | 2295 | 2295 | 1 |
| 385 | 20241126 | 130900 | 1337125875 | 2290 | 2290 | 2295 | 2290 | 1054 |
| 386 | 20241126 | 130800 | 1334712200 | 2295 | 2295 | 2295 | 2295 | 0 |
| 387 | 20241126 | 130700 | 1334712200 | 2295 | 2295 | 2295 | 2295 | 14 |
| 388 | 20241126 | 130600 | 1334680070 | 2295 | 2295 | 2295 | 2295 | 23 |
| 389 | 20241126 | 130500 | 1334627285 | 2295 | 2295 | 2295 | 2295 | 325 |
| 390 | 20241126 | 130400 | 1333881410 | 2295 | 2295 | 2295 | 2290 | 1393 |
| 391 | 20241126 | 130300 | 1330690635 | 2295 | 2290 | 2295 | 2290 | 319 |
| 392 | 20241126 | 130200 | 1329958535 | 2295 | 2295 | 2295 | 2290 | 817 |
| 393 | 20241126 | 130100 | 1328083540 | 2295 | 2295 | 2300 | 2290 | 2355 |
| 394 | 20241126 | 130000 | 1322678820 | 2295 | 2295 | 2295 | 2295 | 6 |
| 395 | 20241126 | 125900 | 1322665050 | 2295 | 2300 | 2300 | 2295 | 2 |
| 396 | 20241126 | 125800 | 1322660455 | 2300 | 2300 | 2300 | 2295 | 1140 |
| 397 | 20241126 | 125700 | 1320042440 | 2300 | 2300 | 2300 | 2300 | 112 |
| 398 | 20241126 | 125600 | 1319784840 | 2300 | 2300 | 2300 | 2300 | 6 |
| 399 | 20241126 | 125500 | 1319771040 | 2300 | 2295 | 2300 | 2295 | 362 |
| 400 | 20241126 | 125400 | 1318940090 | 2295 | 2295 | 2295 | 2290 | 1075 |
| 401 | 20241126 | 125300 | 1316473050 | 2300 | 2300 | 2300 | 2300 | 3 |
| 402 | 20241126 | 125200 | 1316466150 | 2300 | 2305 | 2305 | 2300 | 11 |
| 403 | 20241126 | 125100 | 1316440845 | 2300 | 2300 | 2300 | 2300 | 601 |
| 404 | 20241126 | 125000 | 1315058545 | 2305 | 2300 | 2305 | 2300 | 652 |
| 405 | 20241126 | 124900 | 1313558940 | 2300 | 2300 | 2300 | 2295 | 3138 |
| 406 | 20241126 | 124800 | 1306342525 | 2300 | 2295 | 2300 | 2295 | 13 |
| 407 | 20241126 | 124700 | 1306312680 | 2295 | 2295 | 2295 | 2295 | 298 |
| 408 | 20241126 | 124600 | 1305628770 | 2290 | 2290 | 2290 | 2290 | 1738 |
| 409 | 20241126 | 124500 | 1301648750 | 2290 | 2290 | 2290 | 2290 | 2957 |
| 410 | 20241126 | 124400 | 1294877220 | 2290 | 2290 | 2290 | 2290 | 0 |
| 411 | 20241126 | 124300 | 1294877220 | 2290 | 2295 | 2295 | 2290 | 133 |
| 412 | 20241126 | 124200 | 1294571995 | 2290 | 2290 | 2295 | 2290 | 5722 |
| 413 | 20241126 | 124100 | 1281467030 | 2295 | 2300 | 2300 | 2290 | 6054 |
| 414 | 20241126 | 124000 | 1267571225 | 2300 | 2305 | 2305 | 2300 | 615 |
| 415 | 20241126 | 123900 | 1266156505 | 2305 | 2305 | 2305 | 2305 | 312 |
| 416 | 20241126 | 123800 | 1265437345 | 2305 | 2305 | 2315 | 2305 | 1110 |
| 417 | 20241126 | 123700 | 1262878785 | 2305 | 2305 | 2305 | 2305 | 127 |
| 418 | 20241126 | 123600 | 1262586050 | 2305 | 2310 | 2310 | 2305 | 121 |
| 419 | 20241126 | 123500 | 1262307135 | 2310 | 2305 | 2310 | 2305 | 2457 |
| 420 | 20241126 | 123400 | 1256641585 | 2310 | 2315 | 2315 | 2310 | 4 |
| 421 | 20241126 | 123300 | 1256632335 | 2305 | 2300 | 2315 | 2300 | 621 |
| 422 | 20241126 | 123200 | 1255203370 | 2310 | 2310 | 2315 | 2305 | 1121 |
| 423 | 20241126 | 123100 | 1252619415 | 2325 | 2310 | 2325 | 2305 | 3089 |
| 424 | 20241126 | 123000 | 1245485845 | 2310 | 2305 | 2310 | 2305 | 136 |
| 425 | 20241126 | 122900 | 1245172215 | 2305 | 2305 | 2305 | 2300 | 1707 |
| 426 | 20241126 | 122800 | 1241243330 | 2300 | 2310 | 2310 | 2300 | 2 |
| 427 | 20241126 | 122700 | 1241238720 | 2300 | 2310 | 2310 | 2300 | 17335 |
| 428 | 20241126 | 122600 | 1201347715 | 2310 | 2305 | 2310 | 2305 | 2529 |
| 429 | 20241126 | 122500 | 1195518265 | 2305 | 2305 | 2310 | 2305 | 767 |
| 430 | 20241126 | 122400 | 1193749815 | 2310 | 2310 | 2310 | 2310 | 45 |
| 431 | 20241126 | 122300 | 1193645865 | 2310 | 2305 | 2310 | 2305 | 4352 |
| 432 | 20241126 | 122200 | 1183608515 | 2310 | 2315 | 2315 | 2310 | 16447 |
| 433 | 20241126 | 122100 | 1145588115 | 2315 | 2320 | 2320 | 2315 | 399 |
| 434 | 20241126 | 122000 | 1144662440 | 2320 | 2315 | 2320 | 2315 | 996 |
| 435 | 20241126 | 121900 | 1142356190 | 2315 | 2320 | 2320 | 2315 | 14197 |
| 436 | 20241126 | 121800 | 1109463945 | 2325 | 2330 | 2330 | 2325 | 1188 |
| 437 | 20241126 | 121700 | 1106700890 | 2325 | 2325 | 2325 | 2320 | 995 |
| 438 | 20241126 | 121600 | 1104390740 | 2325 | 2325 | 2325 | 2320 | 3969 |
| 439 | 20241126 | 121500 | 1095175070 | 2325 | 2330 | 2330 | 2325 | 208 |
| 440 | 20241126 | 121400 | 1094691445 | 2330 | 2330 | 2330 | 2330 | 20 |
| 441 | 20241126 | 121300 | 1094644845 | 2330 | 2330 | 2330 | 2330 | 0 |
| 442 | 20241126 | 121200 | 1094644845 | 2330 | 2330 | 2330 | 2330 | 63 |
| 443 | 20241126 | 121100 | 1094498055 | 2330 | 2325 | 2330 | 2325 | 111 |
| 444 | 20241126 | 121000 | 1094239905 | 2330 | 2330 | 2330 | 2330 | 3 |
| 445 | 20241126 | 120900 | 1094232915 | 2330 | 2330 | 2330 | 2330 | 200 |
| 446 | 20241126 | 120800 | 1093766915 | 2325 | 2330 | 2330 | 2325 | 188 |
| 447 | 20241126 | 120700 | 1093329565 | 2330 | 2330 | 2330 | 2330 | 1 |
| 448 | 20241126 | 120600 | 1093327235 | 2325 | 2325 | 2325 | 2325 | 100 |
| 449 | 20241126 | 120500 | 1093094735 | 2325 | 2325 | 2325 | 2325 | 459 |
| 450 | 20241126 | 120400 | 1092027560 | 2325 | 2325 | 2325 | 2325 | 47 |
| 451 | 20241126 | 120300 | 1091918285 | 2325 | 2325 | 2325 | 2325 | 2103 |
| 452 | 20241126 | 120200 | 1087028810 | 2325 | 2325 | 2325 | 2325 | 0 |
| 453 | 20241126 | 120100 | 1087028810 | 2325 | 2325 | 2325 | 2325 | 500 |
| 454 | 20241126 | 120000 | 1085866310 | 2325 | 2325 | 2325 | 2325 | 2529 |
| 455 | 20241126 | 115900 | 1079986385 | 2325 | 2325 | 2325 | 2325 | 552 |
| 456 | 20241126 | 115800 | 1078702985 | 2335 | 2335 | 2335 | 2335 | 0 |
| 457 | 20241126 | 115700 | 1078702985 | 2335 | 2335 | 2335 | 2335 | 50 |
| 458 | 20241126 | 115600 | 1078586235 | 2335 | 2335 | 2335 | 2335 | 224 |
| 459 | 20241126 | 115500 | 1078063195 | 2335 | 2325 | 2335 | 2325 | 201 |
| 460 | 20241126 | 115400 | 1077593870 | 2335 | 2335 | 2335 | 2335 | 0 |
| 461 | 20241126 | 115300 | 1077593870 | 2335 | 2325 | 2335 | 2325 | 40 |
| 462 | 20241126 | 115200 | 1077500670 | 2320 | 2320 | 2320 | 2320 | 0 |
| 463 | 20241126 | 115100 | 1077500670 | 2320 | 2320 | 2320 | 2320 | 0 |
| 464 | 20241126 | 115000 | 1077500670 | 2320 | 2320 | 2320 | 2320 | 992 |
| 465 | 20241126 | 114900 | 1075199230 | 2325 | 2325 | 2330 | 2325 | 553 |
| 466 | 20241126 | 114800 | 1073913500 | 2325 | 2325 | 2325 | 2325 | 0 |
| 467 | 20241126 | 114700 | 1073913500 | 2325 | 2325 | 2325 | 2325 | 0 |
| 468 | 20241126 | 114600 | 1073913500 | 2325 | 2320 | 2325 | 2320 | 567 |
| 469 | 20241126 | 114500 | 1072597730 | 2325 | 2320 | 2325 | 2320 | 73 |
| 470 | 20241126 | 114400 | 1072428360 | 2315 | 2315 | 2315 | 2315 | 579 |
| 471 | 20241126 | 114300 | 1071087975 | 2320 | 2320 | 2320 | 2320 | 222 |
| 472 | 20241126 | 114200 | 1070572935 | 2320 | 2320 | 2320 | 2315 | 3686 |
| 473 | 20241126 | 114100 | 1062029150 | 2325 | 2325 | 2325 | 2325 | 0 |
| 474 | 20241126 | 114000 | 1062029150 | 2325 | 2325 | 2330 | 2320 | 519 |
| 475 | 20241126 | 113900 | 1060822600 | 2325 | 2325 | 2325 | 2325 | 28 |
| 476 | 20241126 | 113800 | 1060757500 | 2320 | 2320 | 2320 | 2320 | 321 |
| 477 | 20241126 | 113700 | 1060012780 | 2325 | 2325 | 2325 | 2325 | 18 |
| 478 | 20241126 | 113600 | 1059970930 | 2325 | 2325 | 2325 | 2325 | 0 |
| 479 | 20241126 | 113500 | 1059970930 | 2325 | 2325 | 2325 | 2325 | 2 |
| 480 | 20241126 | 113400 | 1059966280 | 2325 | 2325 | 2325 | 2325 | 532 |
| 481 | 20241126 | 113300 | 1058729380 | 2325 | 2330 | 2330 | 2325 | 763 |
| 482 | 20241126 | 113200 | 1056955335 | 2330 | 2325 | 2330 | 2325 | 3471 |
| 483 | 20241126 | 113100 | 1048884160 | 2325 | 2325 | 2325 | 2325 | 92 |
| 484 | 20241126 | 113000 | 1048670260 | 2325 | 2325 | 2325 | 2325 | 0 |
| 485 | 20241126 | 112900 | 1048670260 | 2325 | 2325 | 2325 | 2325 | 483 |
| 486 | 20241126 | 112800 | 1047547285 | 2325 | 2320 | 2325 | 2315 | 373 |
| 487 | 20241126 | 112700 | 1046682590 | 2320 | 2320 | 2320 | 2315 | 293 |
| 488 | 20241126 | 112600 | 1046003680 | 2320 | 2320 | 2325 | 2320 | 158 |
| 489 | 20241126 | 112500 | 1045637115 | 2320 | 2320 | 2325 | 2315 | 1825 |
| 490 | 20241126 | 112400 | 1041410550 | 2325 | 2325 | 2325 | 2320 | 795 |
| 491 | 20241126 | 112300 | 1039566115 | 2320 | 2320 | 2325 | 2320 | 524 |
| 492 | 20241126 | 112200 | 1038350425 | 2315 | 2330 | 2330 | 2315 | 22292 |
| 493 | 20241126 | 112100 | 986616650 | 2330 | 2340 | 2340 | 2330 | 165 |
| 494 | 20241126 | 112000 | 986231900 | 2340 | 2335 | 2340 | 2335 | 793 |
| 495 | 20241126 | 111900 | 984380240 | 2340 | 2335 | 2340 | 2335 | 195 |
| 496 | 20241126 | 111800 | 983924910 | 2335 | 2340 | 2340 | 2335 | 100 |
| 497 | 20241126 | 111700 | 983691360 | 2340 | 2340 | 2340 | 2340 | 324 |
| 498 | 20241126 | 111600 | 982933200 | 2340 | 2340 | 2345 | 2340 | 13 |
| 499 | 20241126 | 111500 | 982902775 | 2335 | 2330 | 2335 | 2330 | 94 |
| 500 | 20241126 | 111400 | 982683290 | 2335 | 2335 | 2335 | 2335 | 0 |
| 501 | 20241126 | 111300 | 982683290 | 2335 | 2335 | 2335 | 2335 | 1 |
| 502 | 20241126 | 111200 | 982680955 | 2330 | 2330 | 2330 | 2330 | 3229 |
| 503 | 20241126 | 111100 | 975157385 | 2335 | 2340 | 2345 | 2335 | 1077 |
| 504 | 20241126 | 111000 | 972642565 | 2340 | 2345 | 2345 | 2335 | 166 |
| 505 | 20241126 | 110900 | 972254870 | 2335 | 2335 | 2335 | 2335 | 456 |
| 506 | 20241126 | 110800 | 971190110 | 2350 | 2345 | 2350 | 2345 | 201 |
| 507 | 20241126 | 110700 | 970717880 | 2335 | 2335 | 2335 | 2335 | 144 |
| 508 | 20241126 | 110600 | 970381640 | 2345 | 2345 | 2345 | 2345 | 0 |
| 509 | 20241126 | 110500 | 970381640 | 2345 | 2335 | 2345 | 2335 | 17 |
| 510 | 20241126 | 110400 | 970341915 | 2335 | 2335 | 2335 | 2335 | 365 |
| 511 | 20241126 | 110300 | 969489640 | 2345 | 2345 | 2345 | 2345 | 0 |
| 512 | 20241126 | 110200 | 969489640 | 2345 | 2345 | 2345 | 2345 | 1 |
| 513 | 20241126 | 110100 | 969487295 | 2350 | 2340 | 2350 | 2335 | 936 |
| 514 | 20241126 | 110000 | 967299695 | 2350 | 2350 | 2350 | 2350 | 0 |
| 515 | 20241126 | 105900 | 967299695 | 2350 | 2350 | 2350 | 2350 | 0 |
| 516 | 20241126 | 105800 | 967299695 | 2350 | 2350 | 2350 | 2350 | 0 |
| 517 | 20241126 | 105700 | 967299695 | 2350 | 2345 | 2350 | 2345 | 3 |
| 518 | 20241126 | 105600 | 967292650 | 2340 | 2350 | 2350 | 2340 | 1670 |
| 519 | 20241126 | 105500 | 963379185 | 2355 | 2355 | 2355 | 2355 | 0 |
| 520 | 20241126 | 105400 | 963379185 | 2355 | 2350 | 2355 | 2350 | 149 |
| 521 | 20241126 | 105300 | 963029030 | 2350 | 2350 | 2350 | 2350 | 100 |
| 522 | 20241126 | 105200 | 962794030 | 2355 | 2345 | 2355 | 2340 | 803 |
| 523 | 20241126 | 105100 | 960910945 | 2350 | 2350 | 2350 | 2350 | 212 |
| 524 | 20241126 | 105000 | 960412745 | 2350 | 2350 | 2350 | 2350 | 1 |
| 525 | 20241126 | 104900 | 960410395 | 2355 | 2350 | 2355 | 2335 | 1814 |
| 526 | 20241126 | 104800 | 956159335 | 2355 | 2355 | 2355 | 2355 | 366 |
| 527 | 20241126 | 104700 | 955297405 | 2355 | 2345 | 2355 | 2345 | 83 |
| 528 | 20241126 | 104600 | 955102710 | 2355 | 2345 | 2360 | 2345 | 2594 |
| 529 | 20241126 | 104500 | 948998935 | 2345 | 2340 | 2345 | 2340 | 450 |
| 530 | 20241126 | 104400 | 947945435 | 2340 | 2335 | 2340 | 2330 | 3245 |
| 531 | 20241126 | 104300 | 940358685 | 2330 | 2330 | 2330 | 2330 | 108 |
| 532 | 20241126 | 104200 | 940107045 | 2330 | 2330 | 2330 | 2330 | 2 |
| 533 | 20241126 | 104100 | 940102385 | 2335 | 2335 | 2335 | 2335 | 0 |
| 534 | 20241126 | 104000 | 940102385 | 2335 | 2335 | 2335 | 2335 | 22 |
| 535 | 20241126 | 103900 | 940051015 | 2335 | 2335 | 2335 | 2335 | 70 |
| 536 | 20241126 | 103800 | 939887565 | 2335 | 2335 | 2335 | 2335 | 200 |
| 537 | 20241126 | 103700 | 939420565 | 2340 | 2330 | 2340 | 2330 | 151 |
| 538 | 20241126 | 103600 | 939068725 | 2335 | 2335 | 2335 | 2335 | 4141 |
| 539 | 20241126 | 103500 | 929399490 | 2335 | 2335 | 2335 | 2330 | 229 |
| 540 | 20241126 | 103400 | 928865860 | 2335 | 2335 | 2335 | 2335 | 241 |
| 541 | 20241126 | 103300 | 928303125 | 2335 | 2330 | 2335 | 2330 | 1851 |
| 542 | 20241126 | 103200 | 923990290 | 2330 | 2330 | 2335 | 2325 | 4202 |
| 543 | 20241126 | 103100 | 914216115 | 2335 | 2330 | 2335 | 2330 | 2041 |
| 544 | 20241126 | 103000 | 909456930 | 2325 | 2325 | 2325 | 2325 | 436 |
| 545 | 20241126 | 102900 | 908443230 | 2335 | 2335 | 2335 | 2335 | 0 |
| 546 | 20241126 | 102800 | 908443230 | 2335 | 2335 | 2335 | 2335 | 1 |
| 547 | 20241126 | 102700 | 908440895 | 2330 | 2330 | 2335 | 2330 | 1641 |
| 548 | 20241126 | 102600 | 904617360 | 2335 | 2335 | 2335 | 2335 | 11 |
| 549 | 20241126 | 102500 | 904591675 | 2335 | 2335 | 2335 | 2325 | 1545 |
| 550 | 20241126 | 102400 | 900994040 | 2340 | 2330 | 2340 | 2325 | 31 |
| 551 | 20241126 | 102300 | 900921940 | 2340 | 2330 | 2340 | 2330 | 274 |
| 552 | 20241126 | 102200 | 900282770 | 2335 | 2335 | 2335 | 2335 | 0 |
| 553 | 20241126 | 102100 | 900282770 | 2335 | 2330 | 2340 | 2330 | 224 |
| 554 | 20241126 | 102000 | 899760835 | 2340 | 2330 | 2340 | 2325 | 1008 |
| 555 | 20241126 | 101900 | 897417200 | 2340 | 2335 | 2340 | 2335 | 14 |
| 556 | 20241126 | 101800 | 897384455 | 2340 | 2335 | 2340 | 2325 | 1730 |
| 557 | 20241126 | 101700 | 893361125 | 2340 | 2335 | 2340 | 2335 | 50 |
| 558 | 20241126 | 101600 | 893244150 | 2340 | 2335 | 2340 | 2335 | 863 |
| 559 | 20241126 | 101500 | 891229025 | 2335 | 2325 | 2335 | 2325 | 78 |
| 560 | 20241126 | 101400 | 891046915 | 2335 | 2325 | 2335 | 2325 | 6267 |
| 561 | 20241126 | 101300 | 876457350 | 2335 | 2335 | 2340 | 2330 | 664 |
| 562 | 20241126 | 101200 | 874906660 | 2335 | 2330 | 2340 | 2330 | 70 |
| 563 | 20241126 | 101100 | 874743250 | 2340 | 2335 | 2340 | 2330 | 685 |
| 564 | 20241126 | 101000 | 873143580 | 2330 | 2330 | 2335 | 2330 | 78 |
| 565 | 20241126 | 100900 | 872961835 | 2340 | 2340 | 2340 | 2335 | 803 |
| 566 | 20241126 | 100800 | 871082820 | 2340 | 2340 | 2340 | 2335 | 19 |
| 567 | 20241126 | 100700 | 871038410 | 2340 | 2340 | 2340 | 2320 | 7319 |
| 568 | 20241126 | 100600 | 854023185 | 2340 | 2340 | 2340 | 2335 | 1014 |
| 569 | 20241126 | 100500 | 851655475 | 2340 | 2340 | 2340 | 2335 | 1011 |
| 570 | 20241126 | 100400 | 849294770 | 2325 | 2330 | 2340 | 2325 | 7496 |
| 571 | 20241126 | 100300 | 831852305 | 2340 | 2335 | 2340 | 2325 | 8411 |
| 572 | 20241126 | 100200 | 812243690 | 2340 | 2340 | 2345 | 2340 | 2840 |
| 573 | 20241126 | 100100 | 805591835 | 2345 | 2345 | 2345 | 2335 | 282 |
| 574 | 20241126 | 100000 | 804932595 | 2335 | 2340 | 2345 | 2335 | 594 |
| 575 | 20241126 | 095900 | 803545310 | 2345 | 2335 | 2345 | 2335 | 5455 |
| 576 | 20241126 | 095800 | 790807810 | 2345 | 2345 | 2345 | 2340 | 4262 |
| 577 | 20241126 | 095700 | 780834705 | 2350 | 2350 | 2350 | 2350 | 3000 |
| 578 | 20241126 | 095600 | 773784705 | 2350 | 2345 | 2350 | 2345 | 3298 |
| 579 | 20241126 | 095500 | 766050865 | 2345 | 2350 | 2350 | 2345 | 1396 |
| 580 | 20241126 | 095400 | 762776230 | 2355 | 2355 | 2355 | 2355 | 0 |
| 581 | 20241126 | 095300 | 762776230 | 2355 | 2355 | 2360 | 2350 | 308 |
| 582 | 20241126 | 095200 | 762051005 | 2355 | 2345 | 2360 | 2345 | 794 |
| 583 | 20241126 | 095100 | 760181395 | 2350 | 2360 | 2360 | 2350 | 201 |
| 584 | 20241126 | 095000 | 759709035 | 2350 | 2350 | 2360 | 2350 | 1515 |
| 585 | 20241126 | 094900 | 756141665 | 2360 | 2350 | 2365 | 2350 | 61 |
| 586 | 20241126 | 094800 | 755997515 | 2350 | 2360 | 2360 | 2350 | 599 |
| 587 | 20241126 | 094700 | 754584285 | 2360 | 2360 | 2360 | 2355 | 1158 |
| 588 | 20241126 | 094600 | 751853850 | 2335 | 2360 | 2360 | 2335 | 8635 |
| 589 | 20241126 | 094500 | 731644470 | 2360 | 2355 | 2360 | 2355 | 320 |
| 590 | 20241126 | 094400 | 730890770 | 2355 | 2350 | 2355 | 2345 | 1639 |
| 591 | 20241126 | 094300 | 727037345 | 2350 | 2345 | 2355 | 2340 | 5595 |
| 592 | 20241126 | 094200 | 713932295 | 2350 | 2370 | 2370 | 2340 | 4669 |
| 593 | 20241126 | 094100 | 702973170 | 2370 | 2370 | 2370 | 2370 | 11 |
| 594 | 20241126 | 094000 | 702947100 | 2360 | 2355 | 2360 | 2345 | 1210 |
| 595 | 20241126 | 093900 | 700099650 | 2360 | 2350 | 2360 | 2345 | 5353 |
| 596 | 20241126 | 093800 | 687526585 | 2355 | 2365 | 2365 | 2355 | 2829 |
| 597 | 20241126 | 093700 | 680850620 | 2360 | 2360 | 2360 | 2360 | 373 |
| 598 | 20241126 | 093600 | 679970340 | 2360 | 2375 | 2380 | 2360 | 4896 |
| 599 | 20241126 | 093500 | 668363815 | 2375 | 2375 | 2375 | 2375 | 3965 |
| 600 | 20241126 | 093400 | 658946940 | 2380 | 2355 | 2380 | 2340 | 8925 |
| 601 | 20241126 | 093300 | 637951575 | 2355 | 2360 | 2360 | 2355 | 482 |
| 602 | 20241126 | 093200 | 636816210 | 2370 | 2370 | 2370 | 2355 | 1741 |
| 603 | 20241126 | 093100 | 632715600 | 2370 | 2365 | 2375 | 2350 | 3685 |
| 604 | 20241126 | 093000 | 624017705 | 2375 | 2370 | 2375 | 2365 | 4219 |
| 605 | 20241126 | 092900 | 614021710 | 2375 | 2380 | 2385 | 2375 | 2520 |
| 606 | 20241126 | 092800 | 608035585 | 2385 | 2375 | 2385 | 2375 | 1031 |
| 607 | 20241126 | 092700 | 605584375 | 2375 | 2370 | 2375 | 2370 | 5094 |
| 608 | 20241126 | 092600 | 593498955 | 2370 | 2385 | 2385 | 2370 | 3612 |
| 609 | 20241126 | 092500 | 584904230 | 2385 | 2380 | 2390 | 2380 | 3035 |
| 610 | 20241126 | 092400 | 577667270 | 2365 | 2375 | 2375 | 2365 | 6158 |
| 611 | 20241126 | 092300 | 563058565 | 2380 | 2385 | 2385 | 2380 | 3787 |
| 612 | 20241126 | 092200 | 554037490 | 2390 | 2395 | 2395 | 2385 | 4639 |
| 613 | 20241126 | 092100 | 542968700 | 2395 | 2405 | 2405 | 2395 | 4333 |
| 614 | 20241126 | 092000 | 532587200 | 2400 | 2405 | 2410 | 2390 | 4377 |
| 615 | 20241126 | 091900 | 522090460 | 2410 | 2420 | 2425 | 2405 | 7904 |
| 616 | 20241126 | 091800 | 503020150 | 2420 | 2400 | 2430 | 2400 | 17572 |
| 617 | 20241126 | 091700 | 460498480 | 2410 | 2385 | 2420 | 2385 | 17374 |
| 618 | 20241126 | 091600 | 418755610 | 2400 | 2390 | 2415 | 2380 | 17415 |
| 619 | 20241126 | 091500 | 377192220 | 2415 | 2430 | 2435 | 2390 | 43257 |
| 620 | 20241126 | 091400 | 272684675 | 2430 | 2410 | 2430 | 2400 | 28476 |
| 621 | 20241126 | 091300 | 204014545 | 2415 | 2400 | 2415 | 2390 | 29220 |
| 622 | 20241126 | 091200 | 133712125 | 2400 | 2360 | 2405 | 2355 | 12714 |
| 623 | 20241126 | 091100 | 103523130 | 2365 | 2370 | 2375 | 2360 | 3057 |
| 624 | 20241126 | 091000 | 96287710 | 2360 | 2335 | 2365 | 2320 | 5488 |
| 625 | 20241126 | 090900 | 83395625 | 2335 | 2330 | 2335 | 2330 | 2261 |
| 626 | 20241126 | 090800 | 78124025 | 2330 | 2330 | 2330 | 2330 | 501 |
| 627 | 20241126 | 090700 | 76956695 | 2330 | 2335 | 2335 | 2315 | 984 |
| 628 | 20241126 | 090600 | 74677810 | 2330 | 2305 | 2330 | 2300 | 11153 |
| 629 | 20241126 | 090500 | 48822620 | 2305 | 2310 | 2315 | 2305 | 1940 |
| 630 | 20241126 | 090400 | 44346875 | 2305 | 2315 | 2315 | 2305 | 1582 |
| 631 | 20241126 | 090300 | 40698565 | 2320 | 2320 | 2320 | 2310 | 2058 |
| 632 | 20241126 | 090200 | 35937190 | 2330 | 2315 | 2330 | 2315 | 1119 |
| 633 | 20241126 | 090100 | 33341335 | 2315 | 2330 | 2335 | 2315 | 3614 |
| 634 | 20241126 | 090000 | 24974135 | 2330 | 2325 | 2335 | 2315 | 10688 |