31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241126 | 193200 | 6785880655 | 3520 | 3520 | 3520 | 3520 | 5477 |
| 3 | 20241126 | 193100 | 6785880655 | 3520 | 3520 | 3520 | 3520 | 0 |
| 4 | 20241126 | 193000 | 6785880655 | 3520 | 3520 | 3520 | 3520 | 0 |
| 5 | 20241126 | 192900 | 6785880655 | 3520 | 3520 | 3520 | 3520 | 0 |
| 6 | 20241126 | 192800 | 6785880655 | 3520 | 3520 | 3520 | 3520 | 0 |
| 7 | 20241126 | 192700 | 6785880655 | 3520 | 3520 | 3520 | 3520 | 0 |
| 8 | 20241126 | 192600 | 6785880655 | 3520 | 3520 | 3520 | 3520 | 0 |
| 9 | 20241126 | 192500 | 6785880655 | 3520 | 3520 | 3520 | 3520 | 0 |
| 10 | 20241126 | 192400 | 6785880655 | 3520 | 3520 | 3520 | 3520 | 0 |
| 11 | 20241126 | 192300 | 6785880655 | 3520 | 3520 | 3520 | 3520 | 0 |
| 12 | 20241126 | 192200 | 6785880655 | 3520 | 3520 | 3520 | 3520 | 0 |
| 13 | 20241126 | 192100 | 6785880655 | 3520 | 3520 | 3520 | 3520 | 0 |
| 14 | 20241126 | 192000 | 6785880655 | 3520 | 3520 | 3520 | 3520 | 0 |
| 15 | 20241126 | 191900 | 6785880655 | 3520 | 3520 | 3520 | 3520 | 0 |
| 16 | 20241126 | 191800 | 6785880655 | 3520 | 3520 | 3520 | 3520 | 0 |
| 17 | 20241126 | 191700 | 6785880655 | 3520 | 3520 | 3520 | 3520 | 0 |
| 18 | 20241126 | 191600 | 6785880655 | 3520 | 3520 | 3520 | 3520 | 0 |
| 19 | 20241126 | 191500 | 6785880655 | 3520 | 3520 | 3520 | 3520 | 0 |
| 20 | 20241126 | 191400 | 6785880655 | 3520 | 3520 | 3520 | 3520 | 0 |
| 21 | 20241126 | 191300 | 6785880655 | 3520 | 3520 | 3520 | 3520 | 0 |
| 22 | 20241126 | 191200 | 6785880655 | 3520 | 3520 | 3520 | 3520 | 0 |
| 23 | 20241126 | 191100 | 6785880655 | 3520 | 3520 | 3520 | 3520 | 0 |
| 24 | 20241126 | 191000 | 6785880655 | 3520 | 3520 | 3520 | 3520 | 0 |
| 25 | 20241126 | 190900 | 6785880655 | 3520 | 3520 | 3520 | 3520 | 0 |
| 26 | 20241126 | 190800 | 6785880655 | 3520 | 3520 | 3520 | 3520 | 0 |
| 27 | 20241126 | 190700 | 6785880655 | 3520 | 3520 | 3520 | 3520 | 0 |
| 28 | 20241126 | 190600 | 6785880655 | 3520 | 3520 | 3520 | 3520 | 0 |
| 29 | 20241126 | 190500 | 6785880655 | 3520 | 3520 | 3520 | 3520 | 0 |
| 30 | 20241126 | 190400 | 6785880655 | 3520 | 3520 | 3520 | 3520 | 0 |
| 31 | 20241126 | 190300 | 6785880655 | 3520 | 3520 | 3520 | 3520 | 0 |
| 32 | 20241126 | 190200 | 6785880655 | 3520 | 3520 | 3520 | 3520 | 5477 |
| 33 | 20241126 | 190100 | 6785880655 | 3520 | 3520 | 3520 | 3520 | 0 |
| 34 | 20241126 | 190000 | 6785880655 | 3520 | 3520 | 3520 | 3520 | 0 |
| 35 | 20241126 | 185900 | 6785880655 | 3520 | 3520 | 3520 | 3520 | 0 |
| 36 | 20241126 | 185800 | 6785880655 | 3520 | 3520 | 3520 | 3520 | 0 |
| 37 | 20241126 | 185700 | 6785880655 | 3520 | 3520 | 3520 | 3520 | 0 |
| 38 | 20241126 | 185600 | 6785880655 | 3520 | 3520 | 3520 | 3520 | 0 |
| 39 | 20241126 | 185500 | 6785880655 | 3520 | 3520 | 3520 | 3520 | 0 |
| 40 | 20241126 | 185400 | 6785880655 | 3520 | 3520 | 3520 | 3520 | 0 |
| 41 | 20241126 | 185300 | 6785880655 | 3520 | 3520 | 3520 | 3520 | 0 |
| 42 | 20241126 | 185200 | 6785880655 | 3520 | 3520 | 3520 | 3520 | 0 |
| 43 | 20241126 | 185100 | 6785880655 | 3520 | 3520 | 3520 | 3520 | 0 |
| 44 | 20241126 | 185000 | 6785880655 | 3520 | 3520 | 3520 | 3520 | 0 |
| 45 | 20241126 | 184900 | 6785880655 | 3520 | 3520 | 3520 | 3520 | 0 |
| 46 | 20241126 | 184800 | 6785880655 | 3520 | 3520 | 3520 | 3520 | 0 |
| 47 | 20241126 | 184700 | 6785880655 | 3520 | 3520 | 3520 | 3520 | 0 |
| 48 | 20241126 | 184600 | 6785880655 | 3520 | 3520 | 3520 | 3520 | 0 |
| 49 | 20241126 | 184500 | 6785880655 | 3520 | 3520 | 3520 | 3520 | 0 |
| 50 | 20241126 | 184400 | 6785880655 | 3520 | 3520 | 3520 | 3520 | 0 |
| 51 | 20241126 | 184300 | 6785880655 | 3520 | 3520 | 3520 | 3520 | 0 |
| 52 | 20241126 | 184200 | 6785880655 | 3520 | 3520 | 3520 | 3520 | 0 |
| 53 | 20241126 | 184100 | 6785880655 | 3520 | 3520 | 3520 | 3520 | 0 |
| 54 | 20241126 | 184000 | 6785880655 | 3520 | 3520 | 3520 | 3520 | 0 |
| 55 | 20241126 | 183900 | 6785880655 | 3520 | 3520 | 3520 | 3520 | 0 |
| 56 | 20241126 | 183800 | 6785880655 | 3520 | 3520 | 3520 | 3520 | 0 |
| 57 | 20241126 | 183700 | 6785880655 | 3520 | 3520 | 3520 | 3520 | 0 |
| 58 | 20241126 | 183600 | 6785880655 | 3520 | 3520 | 3520 | 3520 | 0 |
| 59 | 20241126 | 183500 | 6785880655 | 3520 | 3520 | 3520 | 3520 | 0 |
| 60 | 20241126 | 183400 | 6785880655 | 3520 | 3520 | 3520 | 3520 | 0 |
| 61 | 20241126 | 183300 | 6785880655 | 3520 | 3520 | 3520 | 3520 | 0 |
| 62 | 20241126 | 183200 | 6785880655 | 3520 | 3520 | 3520 | 3520 | 5477 |
| 63 | 20241126 | 183100 | 6785880655 | 3520 | 3520 | 3520 | 3520 | 0 |
| 64 | 20241126 | 183000 | 6785880655 | 3520 | 3520 | 3520 | 3520 | 0 |
| 65 | 20241126 | 182900 | 6785880655 | 3520 | 3520 | 3520 | 3520 | 0 |
| 66 | 20241126 | 182800 | 6785880655 | 3520 | 3520 | 3520 | 3520 | 0 |
| 67 | 20241126 | 182700 | 6785880655 | 3520 | 3520 | 3520 | 3520 | 0 |
| 68 | 20241126 | 182600 | 6785880655 | 3520 | 3520 | 3520 | 3520 | 0 |
| 69 | 20241126 | 182500 | 6785880655 | 3520 | 3520 | 3520 | 3520 | 0 |
| 70 | 20241126 | 182400 | 6785880655 | 3520 | 3520 | 3520 | 3520 | 0 |
| 71 | 20241126 | 182300 | 6785880655 | 3520 | 3520 | 3520 | 3520 | 0 |
| 72 | 20241126 | 182200 | 6785880655 | 3520 | 3520 | 3520 | 3520 | 0 |
| 73 | 20241126 | 182100 | 6785880655 | 3520 | 3520 | 3520 | 3520 | 0 |
| 74 | 20241126 | 182000 | 6785880655 | 3520 | 3520 | 3520 | 3520 | 0 |
| 75 | 20241126 | 181900 | 6785880655 | 3520 | 3520 | 3520 | 3520 | 0 |
| 76 | 20241126 | 181800 | 6785880655 | 3520 | 3520 | 3520 | 3520 | 0 |
| 77 | 20241126 | 181700 | 6785880655 | 3520 | 3520 | 3520 | 3520 | 0 |
| 78 | 20241126 | 181600 | 6785880655 | 3520 | 3520 | 3520 | 3520 | 0 |
| 79 | 20241126 | 181500 | 6785880655 | 3520 | 3520 | 3520 | 3520 | 0 |
| 80 | 20241126 | 181400 | 6785880655 | 3520 | 3520 | 3520 | 3520 | 0 |
| 81 | 20241126 | 181300 | 6785880655 | 3520 | 3520 | 3520 | 3520 | 0 |
| 82 | 20241126 | 181200 | 6785880655 | 3520 | 3520 | 3520 | 3520 | 0 |
| 83 | 20241126 | 181100 | 6785880655 | 3520 | 3520 | 3520 | 3520 | 0 |
| 84 | 20241126 | 181000 | 6785880655 | 3520 | 3520 | 3520 | 3520 | 0 |
| 85 | 20241126 | 180900 | 6785880655 | 3520 | 3520 | 3520 | 3520 | 0 |
| 86 | 20241126 | 180800 | 6785880655 | 3520 | 3520 | 3520 | 3520 | 0 |
| 87 | 20241126 | 180700 | 6785880655 | 3520 | 3520 | 3520 | 3520 | 0 |
| 88 | 20241126 | 180600 | 6785880655 | 3520 | 3520 | 3520 | 3520 | 0 |
| 89 | 20241126 | 180500 | 6785880655 | 3520 | 3520 | 3520 | 3520 | 0 |
| 90 | 20241126 | 180400 | 6785880655 | 3520 | 3520 | 3520 | 3520 | 0 |
| 91 | 20241126 | 180300 | 6785880655 | 3520 | 3520 | 3520 | 3520 | 0 |
| 92 | 20241126 | 180200 | 6785880655 | 3520 | 3520 | 3520 | 3520 | 5477 |
| 93 | 20241126 | 180100 | 6785880655 | 3520 | 3520 | 3520 | 3520 | 0 |
| 94 | 20241126 | 180000 | 6785880655 | 3520 | 3520 | 3520 | 3520 | 0 |
| 95 | 20241126 | 175900 | 6785880655 | 3520 | 3520 | 3520 | 3520 | 0 |
| 96 | 20241126 | 175800 | 6785880655 | 3520 | 3520 | 3520 | 3520 | 0 |
| 97 | 20241126 | 175700 | 6785880655 | 3520 | 3520 | 3520 | 3520 | 0 |
| 98 | 20241126 | 175600 | 6785880655 | 3520 | 3520 | 3520 | 3520 | 0 |
| 99 | 20241126 | 175500 | 6785880655 | 3520 | 3520 | 3520 | 3520 | 0 |
| 100 | 20241126 | 175400 | 6785880655 | 3520 | 3520 | 3520 | 3520 | 0 |
| 101 | 20241126 | 175300 | 6785880655 | 3520 | 3520 | 3520 | 3520 | 0 |
| 102 | 20241126 | 175200 | 6785880655 | 3520 | 3520 | 3520 | 3520 | 0 |
| 103 | 20241126 | 175100 | 6785880655 | 3520 | 3520 | 3520 | 3520 | 0 |
| 104 | 20241126 | 175000 | 6785880655 | 3520 | 3520 | 3520 | 3520 | 0 |
| 105 | 20241126 | 174900 | 6785880655 | 3520 | 3520 | 3520 | 3520 | 0 |
| 106 | 20241126 | 174800 | 6785880655 | 3520 | 3520 | 3520 | 3520 | 0 |
| 107 | 20241126 | 174700 | 6785880655 | 3520 | 3520 | 3520 | 3520 | 0 |
| 108 | 20241126 | 174600 | 6785880655 | 3520 | 3520 | 3520 | 3520 | 0 |
| 109 | 20241126 | 174500 | 6785880655 | 3520 | 3520 | 3520 | 3520 | 0 |
| 110 | 20241126 | 174400 | 6785880655 | 3520 | 3520 | 3520 | 3520 | 0 |
| 111 | 20241126 | 174300 | 6785880655 | 3520 | 3520 | 3520 | 3520 | 0 |
| 112 | 20241126 | 174200 | 6785880655 | 3520 | 3520 | 3520 | 3520 | 0 |
| 113 | 20241126 | 174100 | 6785880655 | 3520 | 3520 | 3520 | 3520 | 0 |
| 114 | 20241126 | 174000 | 6785880655 | 3520 | 3520 | 3520 | 3520 | 0 |
| 115 | 20241126 | 173900 | 6785880655 | 3520 | 3520 | 3520 | 3520 | 0 |
| 116 | 20241126 | 173800 | 6785880655 | 3520 | 3520 | 3520 | 3520 | 0 |
| 117 | 20241126 | 173700 | 6785880655 | 3520 | 3520 | 3520 | 3520 | 0 |
| 118 | 20241126 | 173600 | 6785880655 | 3520 | 3520 | 3520 | 3520 | 0 |
| 119 | 20241126 | 173500 | 6785880655 | 3520 | 3520 | 3520 | 3520 | 0 |
| 120 | 20241126 | 173400 | 6785880655 | 3520 | 3520 | 3520 | 3520 | 0 |
| 121 | 20241126 | 173300 | 6785880655 | 3520 | 3520 | 3520 | 3520 | 0 |
| 122 | 20241126 | 173200 | 6785880655 | 3520 | 3520 | 3520 | 3520 | 5477 |
| 123 | 20241126 | 173100 | 6785880655 | 3520 | 3520 | 3520 | 3520 | 0 |
| 124 | 20241126 | 173000 | 6785880655 | 3520 | 3520 | 3520 | 3520 | 0 |
| 125 | 20241126 | 172900 | 6785880655 | 3520 | 3520 | 3520 | 3520 | 0 |
| 126 | 20241126 | 172800 | 6785880655 | 3520 | 3520 | 3520 | 3520 | 0 |
| 127 | 20241126 | 172700 | 6785880655 | 3520 | 3520 | 3520 | 3520 | 0 |
| 128 | 20241126 | 172600 | 6785880655 | 3520 | 3520 | 3520 | 3520 | 0 |
| 129 | 20241126 | 172500 | 6785880655 | 3520 | 3520 | 3520 | 3520 | 0 |
| 130 | 20241126 | 172400 | 6785880655 | 3520 | 3520 | 3520 | 3520 | 0 |
| 131 | 20241126 | 172300 | 6785880655 | 3520 | 3520 | 3520 | 3520 | 0 |
| 132 | 20241126 | 172200 | 6785880655 | 3520 | 3520 | 3520 | 3520 | 0 |
| 133 | 20241126 | 172100 | 6785880655 | 3520 | 3520 | 3520 | 3520 | 0 |
| 134 | 20241126 | 172000 | 6785880655 | 3520 | 3520 | 3520 | 3520 | 0 |
| 135 | 20241126 | 171900 | 6785880655 | 3520 | 3520 | 3520 | 3520 | 0 |
| 136 | 20241126 | 171800 | 6785880655 | 3520 | 3520 | 3520 | 3520 | 0 |
| 137 | 20241126 | 171700 | 6785880655 | 3520 | 3520 | 3520 | 3520 | 0 |
| 138 | 20241126 | 171600 | 6785880655 | 3520 | 3520 | 3520 | 3520 | 0 |
| 139 | 20241126 | 171500 | 6785880655 | 3520 | 3520 | 3520 | 3520 | 0 |
| 140 | 20241126 | 171400 | 6785880655 | 3520 | 3520 | 3520 | 3520 | 0 |
| 141 | 20241126 | 171300 | 6785880655 | 3520 | 3520 | 3520 | 3520 | 0 |
| 142 | 20241126 | 171200 | 6785880655 | 3520 | 3520 | 3520 | 3520 | 0 |
| 143 | 20241126 | 171100 | 6785880655 | 3520 | 3520 | 3520 | 3520 | 0 |
| 144 | 20241126 | 171000 | 6785880655 | 3520 | 3520 | 3520 | 3520 | 0 |
| 145 | 20241126 | 170900 | 6785880655 | 3520 | 3520 | 3520 | 3520 | 0 |
| 146 | 20241126 | 170800 | 6785880655 | 3520 | 3520 | 3520 | 3520 | 0 |
| 147 | 20241126 | 170700 | 6785880655 | 3520 | 3520 | 3520 | 3520 | 0 |
| 148 | 20241126 | 170600 | 6785880655 | 3520 | 3520 | 3520 | 3520 | 0 |
| 149 | 20241126 | 170500 | 6785880655 | 3520 | 3520 | 3520 | 3520 | 0 |
| 150 | 20241126 | 170400 | 6785880655 | 3520 | 3520 | 3520 | 3520 | 0 |
| 151 | 20241126 | 170300 | 6785880655 | 3520 | 3520 | 3520 | 3520 | 0 |
| 152 | 20241126 | 170200 | 6785880655 | 3520 | 3520 | 3520 | 3520 | 5477 |
| 153 | 20241126 | 170100 | 6785880655 | 3520 | 3520 | 3520 | 3520 | 0 |
| 154 | 20241126 | 170000 | 6785880655 | 3520 | 3520 | 3520 | 3520 | 0 |
| 155 | 20241126 | 165900 | 6785880655 | 3520 | 3520 | 3520 | 3520 | 0 |
| 156 | 20241126 | 165800 | 6785880655 | 3520 | 3520 | 3520 | 3520 | 0 |
| 157 | 20241126 | 165700 | 6785880655 | 3520 | 3520 | 3520 | 3520 | 0 |
| 158 | 20241126 | 165600 | 6785880655 | 3520 | 3520 | 3520 | 3520 | 0 |
| 159 | 20241126 | 165500 | 6785880655 | 3520 | 3520 | 3520 | 3520 | 0 |
| 160 | 20241126 | 165400 | 6785880655 | 3520 | 3520 | 3520 | 3520 | 0 |
| 161 | 20241126 | 165300 | 6785880655 | 3520 | 3520 | 3520 | 3520 | 0 |
| 162 | 20241126 | 165200 | 6785880655 | 3520 | 3520 | 3520 | 3520 | 0 |
| 163 | 20241126 | 165100 | 6785880655 | 3520 | 3520 | 3520 | 3520 | 0 |
| 164 | 20241126 | 165000 | 6785880655 | 3520 | 3520 | 3520 | 3520 | 0 |
| 165 | 20241126 | 164900 | 6785880655 | 3520 | 3520 | 3520 | 3520 | 0 |
| 166 | 20241126 | 164800 | 6785880655 | 3520 | 3520 | 3520 | 3520 | 0 |
| 167 | 20241126 | 164700 | 6785880655 | 3520 | 3520 | 3520 | 3520 | 0 |
| 168 | 20241126 | 164600 | 6785880655 | 3520 | 3520 | 3520 | 3520 | 0 |
| 169 | 20241126 | 164500 | 6785880655 | 3520 | 3520 | 3520 | 3520 | 0 |
| 170 | 20241126 | 164400 | 6785880655 | 3520 | 3520 | 3520 | 3520 | 0 |
| 171 | 20241126 | 164300 | 6785880655 | 3520 | 3520 | 3520 | 3520 | 0 |
| 172 | 20241126 | 164200 | 6785880655 | 3520 | 3520 | 3520 | 3520 | 0 |
| 173 | 20241126 | 164100 | 6785880655 | 3520 | 3520 | 3520 | 3520 | 0 |
| 174 | 20241126 | 164000 | 6785880655 | 3520 | 3520 | 3520 | 3520 | 0 |
| 175 | 20241126 | 163900 | 6785880655 | 3520 | 3520 | 3520 | 3520 | 0 |
| 176 | 20241126 | 163800 | 6785880655 | 3520 | 3520 | 3520 | 3520 | 0 |
| 177 | 20241126 | 163700 | 6785880655 | 3520 | 3520 | 3520 | 3520 | 0 |
| 178 | 20241126 | 163600 | 6785880655 | 3520 | 3520 | 3520 | 3520 | 0 |
| 179 | 20241126 | 163500 | 6785880655 | 3520 | 3520 | 3520 | 3520 | 0 |
| 180 | 20241126 | 163400 | 6785880655 | 3520 | 3520 | 3520 | 3520 | 0 |
| 181 | 20241126 | 163300 | 6785880655 | 3520 | 3520 | 3520 | 3520 | 0 |
| 182 | 20241126 | 163200 | 6785880655 | 3520 | 3520 | 3520 | 3520 | 5477 |
| 183 | 20241126 | 163100 | 6785880655 | 3520 | 3520 | 3520 | 3520 | 0 |
| 184 | 20241126 | 163000 | 6785880655 | 3520 | 3520 | 3520 | 3520 | 0 |
| 185 | 20241126 | 162900 | 6785880655 | 3520 | 3520 | 3520 | 3520 | 0 |
| 186 | 20241126 | 162800 | 6785880655 | 3520 | 3520 | 3520 | 3520 | 0 |
| 187 | 20241126 | 162700 | 6785880655 | 3520 | 3520 | 3520 | 3520 | 0 |
| 188 | 20241126 | 162600 | 6785880655 | 3520 | 3520 | 3520 | 3520 | 0 |
| 189 | 20241126 | 162500 | 6785880655 | 3520 | 3520 | 3520 | 3520 | 0 |
| 190 | 20241126 | 162400 | 6785880655 | 3520 | 3520 | 3520 | 3520 | 0 |
| 191 | 20241126 | 162300 | 6785880655 | 3520 | 3520 | 3520 | 3520 | 0 |
| 192 | 20241126 | 162200 | 6785880655 | 3520 | 3520 | 3520 | 3520 | 0 |
| 193 | 20241126 | 162100 | 6785880655 | 3520 | 3520 | 3520 | 3520 | 0 |
| 194 | 20241126 | 162000 | 6785880655 | 3520 | 3520 | 3520 | 3520 | 0 |
| 195 | 20241126 | 161900 | 6785880655 | 3520 | 3520 | 3520 | 3520 | 0 |
| 196 | 20241126 | 161800 | 6785880655 | 3520 | 3520 | 3520 | 3520 | 0 |
| 197 | 20241126 | 161700 | 6785880655 | 3520 | 3520 | 3520 | 3520 | 0 |
| 198 | 20241126 | 161600 | 6785880655 | 3520 | 3520 | 3520 | 3520 | 0 |
| 199 | 20241126 | 161500 | 6785880655 | 3520 | 3520 | 3520 | 3520 | 0 |
| 200 | 20241126 | 161400 | 6785880655 | 3520 | 3520 | 3520 | 3520 | 0 |
| 201 | 20241126 | 161300 | 6785880655 | 3520 | 3520 | 3520 | 3520 | 0 |
| 202 | 20241126 | 161200 | 6785880655 | 3520 | 3520 | 3520 | 3520 | 0 |
| 203 | 20241126 | 161100 | 6785880655 | 3520 | 3520 | 3520 | 3520 | 0 |
| 204 | 20241126 | 161000 | 6785880655 | 3520 | 3520 | 3520 | 3520 | 0 |
| 205 | 20241126 | 160900 | 6785880655 | 3520 | 3520 | 3520 | 3520 | 0 |
| 206 | 20241126 | 160800 | 6785880655 | 3520 | 3520 | 3520 | 3520 | 0 |
| 207 | 20241126 | 160700 | 6785880655 | 3520 | 3520 | 3520 | 3520 | 0 |
| 208 | 20241126 | 160600 | 6785880655 | 3520 | 3520 | 3520 | 3520 | 0 |
| 209 | 20241126 | 160500 | 6785880655 | 3520 | 3520 | 3520 | 3520 | 0 |
| 210 | 20241126 | 160400 | 6785880655 | 3520 | 3520 | 3520 | 3520 | 0 |
| 211 | 20241126 | 160300 | 6785880655 | 3520 | 3520 | 3520 | 3520 | 0 |
| 212 | 20241126 | 160200 | 6785880655 | 3520 | 3520 | 3520 | 3520 | 5477 |
| 213 | 20241126 | 160100 | 6785880655 | 3520 | 3520 | 3520 | 3520 | 0 |
| 214 | 20241126 | 160000 | 6785880655 | 3520 | 3520 | 3520 | 3520 | 0 |
| 215 | 20241126 | 155900 | 6785880655 | 3520 | 3520 | 3520 | 3520 | 0 |
| 216 | 20241126 | 155800 | 6785880655 | 3520 | 3520 | 3520 | 3520 | 0 |
| 217 | 20241126 | 155700 | 6785880655 | 3520 | 3520 | 3520 | 3520 | 0 |
| 218 | 20241126 | 155600 | 6785880655 | 3520 | 3520 | 3520 | 3520 | 0 |
| 219 | 20241126 | 155500 | 6785880655 | 3520 | 3520 | 3520 | 3520 | 0 |
| 220 | 20241126 | 155400 | 6785880655 | 3520 | 3520 | 3520 | 3520 | 0 |
| 221 | 20241126 | 155300 | 6785880655 | 3520 | 3520 | 3520 | 3520 | 0 |
| 222 | 20241126 | 155200 | 6785880655 | 3520 | 3520 | 3520 | 3520 | 0 |
| 223 | 20241126 | 155100 | 6785880655 | 3520 | 3520 | 3520 | 3520 | 0 |
| 224 | 20241126 | 155000 | 6785880655 | 3520 | 3520 | 3520 | 3520 | 0 |
| 225 | 20241126 | 154900 | 6785880655 | 3520 | 3520 | 3520 | 3520 | 0 |
| 226 | 20241126 | 154800 | 6785880655 | 3520 | 3520 | 3520 | 3520 | 0 |
| 227 | 20241126 | 154700 | 6785880655 | 3520 | 3520 | 3520 | 3520 | 0 |
| 228 | 20241126 | 154600 | 6785880655 | 3520 | 3520 | 3520 | 3520 | 0 |
| 229 | 20241126 | 154500 | 6785880655 | 3520 | 3520 | 3520 | 3520 | 0 |
| 230 | 20241126 | 154400 | 6785880655 | 3520 | 3520 | 3520 | 3520 | 0 |
| 231 | 20241126 | 154300 | 6785880655 | 3520 | 3520 | 3520 | 3520 | 0 |
| 232 | 20241126 | 154200 | 6785880655 | 3520 | 3520 | 3520 | 3520 | 0 |
| 233 | 20241126 | 154100 | 6785880655 | 3520 | 3520 | 3520 | 3520 | 0 |
| 234 | 20241126 | 154000 | 6785880655 | 3520 | 3520 | 3520 | 3520 | 0 |
| 235 | 20241126 | 153900 | 6785880655 | 3520 | 3520 | 3520 | 3520 | 0 |
| 236 | 20241126 | 153800 | 6785880655 | 3520 | 3520 | 3520 | 3520 | 0 |
| 237 | 20241126 | 153700 | 6785880655 | 3520 | 3520 | 3520 | 3520 | 0 |
| 238 | 20241126 | 153600 | 6785880655 | 3520 | 3520 | 3520 | 3520 | 0 |
| 239 | 20241126 | 153500 | 6785880655 | 3520 | 3520 | 3520 | 3520 | 0 |
| 240 | 20241126 | 153400 | 6785880655 | 3520 | 3520 | 3520 | 3520 | 0 |
| 241 | 20241126 | 153300 | 6785880655 | 3520 | 3520 | 3520 | 3520 | 0 |
| 242 | 20241126 | 153200 | 6785880655 | 3520 | 3520 | 3520 | 3520 | 5477 |
| 243 | 20241126 | 153100 | 6785880655 | 3520 | 3520 | 3520 | 3520 | 0 |
| 244 | 20241126 | 153000 | 6785880655 | 3520 | 3520 | 3520 | 3520 | 5477 |
| 245 | 20241126 | 152900 | 6766601615 | 3505 | 3505 | 3505 | 3505 | 0 |
| 246 | 20241126 | 152800 | 6766601615 | 3505 | 3505 | 3505 | 3505 | 0 |
| 247 | 20241126 | 152700 | 6766601615 | 3505 | 3505 | 3505 | 3505 | 0 |
| 248 | 20241126 | 152600 | 6766601615 | 3505 | 3505 | 3505 | 3505 | 0 |
| 249 | 20241126 | 152500 | 6766601615 | 3505 | 3505 | 3505 | 3505 | 0 |
| 250 | 20241126 | 152400 | 6766601615 | 3505 | 3505 | 3505 | 3505 | 0 |
| 251 | 20241126 | 152300 | 6766601615 | 3505 | 3505 | 3505 | 3505 | 0 |
| 252 | 20241126 | 152200 | 6766601615 | 3505 | 3505 | 3505 | 3505 | 0 |
| 253 | 20241126 | 152100 | 6766601615 | 3505 | 3505 | 3505 | 3505 | 0 |
| 254 | 20241126 | 152000 | 6766601615 | 3505 | 3505 | 3505 | 3505 | 0 |
| 255 | 20241126 | 151900 | 6766601615 | 3505 | 3490 | 3505 | 3490 | 135 |
| 256 | 20241126 | 151800 | 6766129940 | 3490 | 3515 | 3515 | 3490 | 1633 |
| 257 | 20241126 | 151700 | 6760407765 | 3500 | 3500 | 3500 | 3500 | 371 |
| 258 | 20241126 | 151600 | 6759109265 | 3500 | 3490 | 3500 | 3490 | 175 |
| 259 | 20241126 | 151500 | 6758496775 | 3500 | 3490 | 3500 | 3485 | 336 |
| 260 | 20241126 | 151400 | 6757321500 | 3485 | 3490 | 3500 | 3485 | 6105 |
| 261 | 20241126 | 151300 | 6736029695 | 3485 | 3485 | 3500 | 3485 | 302 |
| 262 | 20241126 | 151200 | 6734976745 | 3480 | 3485 | 3485 | 3480 | 1733 |
| 263 | 20241126 | 151100 | 6728937280 | 3485 | 3500 | 3500 | 3485 | 3053 |
| 264 | 20241126 | 151000 | 6718274690 | 3505 | 3505 | 3505 | 3505 | 252 |
| 265 | 20241126 | 150900 | 6717391430 | 3505 | 3495 | 3505 | 3495 | 175 |
| 266 | 20241126 | 150800 | 6716778595 | 3500 | 3495 | 3500 | 3495 | 350 |
| 267 | 20241126 | 150700 | 6715555245 | 3495 | 3495 | 3495 | 3495 | 315 |
| 268 | 20241126 | 150600 | 6714454320 | 3495 | 3495 | 3495 | 3490 | 1054 |
| 269 | 20241126 | 150500 | 6710771660 | 3495 | 3500 | 3505 | 3495 | 2349 |
| 270 | 20241126 | 150400 | 6702558665 | 3500 | 3515 | 3515 | 3500 | 2618 |
| 271 | 20241126 | 150300 | 6693379995 | 3515 | 3520 | 3520 | 3515 | 114 |
| 272 | 20241126 | 150200 | 6692978990 | 3520 | 3530 | 3530 | 3520 | 1787 |
| 273 | 20241126 | 150100 | 6686686840 | 3530 | 3535 | 3535 | 3530 | 492 |
| 274 | 20241126 | 150000 | 6684948470 | 3535 | 3530 | 3535 | 3530 | 40 |
| 275 | 20241126 | 145900 | 6684807265 | 3530 | 3535 | 3535 | 3530 | 20 |
| 276 | 20241126 | 145800 | 6684736590 | 3520 | 3530 | 3530 | 3520 | 218 |
| 277 | 20241126 | 145700 | 6683968965 | 3535 | 3535 | 3540 | 3535 | 1171 |
| 278 | 20241126 | 145600 | 6679825735 | 3535 | 3535 | 3540 | 3525 | 2910 |
| 279 | 20241126 | 145500 | 6669536735 | 3535 | 3520 | 3535 | 3520 | 375 |
| 280 | 20241126 | 145400 | 6668211170 | 3535 | 3540 | 3540 | 3520 | 6 |
| 281 | 20241126 | 145300 | 6668189995 | 3545 | 3520 | 3545 | 3520 | 2102 |
| 282 | 20241126 | 145200 | 6660755895 | 3515 | 3515 | 3515 | 3515 | 17 |
| 283 | 20241126 | 145100 | 6660696140 | 3520 | 3525 | 3525 | 3520 | 31 |
| 284 | 20241126 | 145000 | 6660586970 | 3530 | 3530 | 3535 | 3530 | 423 |
| 285 | 20241126 | 144900 | 6659093730 | 3530 | 3530 | 3530 | 3530 | 308 |
| 286 | 20241126 | 144800 | 6658006490 | 3530 | 3530 | 3530 | 3530 | 4 |
| 287 | 20241126 | 144700 | 6657992370 | 3530 | 3510 | 3530 | 3510 | 166 |
| 288 | 20241126 | 144600 | 6657409510 | 3510 | 3525 | 3525 | 3510 | 402 |
| 289 | 20241126 | 144500 | 6655992475 | 3525 | 3525 | 3525 | 3525 | 10 |
| 290 | 20241126 | 144400 | 6655957225 | 3525 | 3510 | 3525 | 3510 | 977 |
| 291 | 20241126 | 144300 | 6652517220 | 3520 | 3520 | 3520 | 3520 | 2 |
| 292 | 20241126 | 144200 | 6652510180 | 3520 | 3510 | 3520 | 3510 | 88 |
| 293 | 20241126 | 144100 | 6652200920 | 3510 | 3510 | 3510 | 3510 | 88 |
| 294 | 20241126 | 144000 | 6651892040 | 3510 | 3520 | 3520 | 3510 | 920 |
| 295 | 20241126 | 143900 | 6648653740 | 3520 | 3520 | 3520 | 3515 | 382 |
| 296 | 20241126 | 143800 | 6647310890 | 3525 | 3520 | 3525 | 3520 | 4 |
| 297 | 20241126 | 143700 | 6647296800 | 3520 | 3515 | 3520 | 3515 | 120 |
| 298 | 20241126 | 143600 | 6646874995 | 3510 | 3515 | 3515 | 3510 | 2133 |
| 299 | 20241126 | 143500 | 6639385310 | 3510 | 3515 | 3515 | 3510 | 40 |
| 300 | 20241126 | 143400 | 6639244755 | 3510 | 3510 | 3510 | 3510 | 1 |
| 301 | 20241126 | 143300 | 6639241245 | 3515 | 3505 | 3515 | 3505 | 1385 |
| 302 | 20241126 | 143200 | 6634386810 | 3495 | 3495 | 3500 | 3495 | 2262 |
| 303 | 20241126 | 143100 | 6626474435 | 3495 | 3500 | 3500 | 3495 | 990 |
| 304 | 20241126 | 143000 | 6623012370 | 3505 | 3510 | 3510 | 3505 | 1184 |
| 305 | 20241126 | 142900 | 6618858680 | 3510 | 3515 | 3515 | 3500 | 1102 |
| 306 | 20241126 | 142800 | 6614993740 | 3515 | 3510 | 3515 | 3510 | 8 |
| 307 | 20241126 | 142700 | 6614965630 | 3515 | 3515 | 3515 | 3515 | 12 |
| 308 | 20241126 | 142600 | 6614923450 | 3515 | 3515 | 3515 | 3515 | 34 |
| 309 | 20241126 | 142500 | 6614803940 | 3515 | 3515 | 3515 | 3515 | 1 |
| 310 | 20241126 | 142400 | 6614800425 | 3500 | 3525 | 3525 | 3500 | 720 |
| 311 | 20241126 | 142300 | 6612275695 | 3515 | 3525 | 3525 | 3515 | 17 |
| 312 | 20241126 | 142200 | 6612215825 | 3520 | 3515 | 3525 | 3515 | 178 |
| 313 | 20241126 | 142100 | 6611589690 | 3515 | 3530 | 3530 | 3515 | 24 |
| 314 | 20241126 | 142000 | 6611505255 | 3520 | 3520 | 3530 | 3520 | 531 |
| 315 | 20241126 | 141900 | 6609636120 | 3520 | 3520 | 3520 | 3520 | 0 |
| 316 | 20241126 | 141800 | 6609636120 | 3520 | 3505 | 3520 | 3505 | 7 |
| 317 | 20241126 | 141700 | 6609611510 | 3520 | 3520 | 3520 | 3520 | 13 |
| 318 | 20241126 | 141600 | 6609565750 | 3520 | 3500 | 3520 | 3500 | 901 |
| 319 | 20241126 | 141500 | 6606412230 | 3500 | 3500 | 3500 | 3500 | 0 |
| 320 | 20241126 | 141400 | 6606412230 | 3500 | 3500 | 3500 | 3500 | 0 |
| 321 | 20241126 | 141300 | 6606412230 | 3500 | 3495 | 3500 | 3495 | 264 |
| 322 | 20241126 | 141200 | 6605489540 | 3495 | 3495 | 3495 | 3495 | 784 |
| 323 | 20241126 | 141100 | 6602749460 | 3500 | 3495 | 3500 | 3490 | 1241 |
| 324 | 20241126 | 141000 | 6598414495 | 3495 | 3500 | 3500 | 3495 | 307 |
| 325 | 20241126 | 140900 | 6597341410 | 3500 | 3495 | 3500 | 3495 | 1677 |
| 326 | 20241126 | 140800 | 6591479570 | 3495 | 3500 | 3500 | 3495 | 700 |
| 327 | 20241126 | 140700 | 6589029605 | 3505 | 3505 | 3505 | 3500 | 82 |
| 328 | 20241126 | 140600 | 6588742500 | 3505 | 3500 | 3505 | 3500 | 787 |
| 329 | 20241126 | 140500 | 6585987875 | 3505 | 3500 | 3510 | 3500 | 51 |
| 330 | 20241126 | 140400 | 6585809355 | 3515 | 3515 | 3515 | 3495 | 3555 |
| 331 | 20241126 | 140300 | 6573373540 | 3515 | 3515 | 3515 | 3505 | 1645 |
| 332 | 20241126 | 140200 | 6567607355 | 3515 | 3505 | 3515 | 3505 | 356 |
| 333 | 20241126 | 140100 | 6566359565 | 3510 | 3510 | 3520 | 3505 | 164 |
| 334 | 20241126 | 140000 | 6565784390 | 3510 | 3510 | 3520 | 3510 | 1263 |
| 335 | 20241126 | 135900 | 6561351250 | 3520 | 3515 | 3520 | 3510 | 2230 |
| 336 | 20241126 | 135800 | 6553522475 | 3525 | 3525 | 3525 | 3525 | 401 |
| 337 | 20241126 | 135700 | 6552108950 | 3525 | 3525 | 3525 | 3525 | 6 |
| 338 | 20241126 | 135600 | 6552087800 | 3520 | 3515 | 3520 | 3510 | 694 |
| 339 | 20241126 | 135500 | 6549648390 | 3515 | 3515 | 3515 | 3510 | 24 |
| 340 | 20241126 | 135400 | 6549564080 | 3515 | 3510 | 3515 | 3510 | 261 |
| 341 | 20241126 | 135300 | 6548647250 | 3510 | 3510 | 3510 | 3505 | 409 |
| 342 | 20241126 | 135200 | 6547212290 | 3515 | 3510 | 3515 | 3510 | 90 |
| 343 | 20241126 | 135100 | 6546896385 | 3515 | 3505 | 3515 | 3505 | 483 |
| 344 | 20241126 | 135000 | 6545201395 | 3510 | 3515 | 3515 | 3505 | 625 |
| 345 | 20241126 | 134900 | 6543007125 | 3515 | 3520 | 3520 | 3515 | 57 |
| 346 | 20241126 | 134800 | 6542806745 | 3515 | 3520 | 3520 | 3505 | 123 |
| 347 | 20241126 | 134700 | 6542374735 | 3505 | 3515 | 3520 | 3500 | 398 |
| 348 | 20241126 | 134600 | 6540976630 | 3500 | 3510 | 3510 | 3500 | 1688 |
| 349 | 20241126 | 134500 | 6535059545 | 3510 | 3515 | 3515 | 3510 | 365 |
| 350 | 20241126 | 134400 | 6533778390 | 3515 | 3510 | 3515 | 3510 | 134 |
| 351 | 20241126 | 134300 | 6533307795 | 3515 | 3525 | 3525 | 3515 | 509 |
| 352 | 20241126 | 134200 | 6531517825 | 3530 | 3530 | 3530 | 3530 | 12 |
| 353 | 20241126 | 134100 | 6531475465 | 3520 | 3530 | 3530 | 3510 | 108 |
| 354 | 20241126 | 134000 | 6531095245 | 3510 | 3510 | 3520 | 3505 | 1074 |
| 355 | 20241126 | 133900 | 6527329110 | 3530 | 3515 | 3530 | 3510 | 568 |
| 356 | 20241126 | 133800 | 6525333935 | 3535 | 3520 | 3535 | 3520 | 429 |
| 357 | 20241126 | 133700 | 6523823840 | 3540 | 3540 | 3540 | 3540 | 0 |
| 358 | 20241126 | 133600 | 6523823840 | 3540 | 3535 | 3545 | 3510 | 4058 |
| 359 | 20241126 | 133500 | 6509528035 | 3555 | 3545 | 3555 | 3535 | 728 |
| 360 | 20241126 | 133400 | 6506949250 | 3545 | 3540 | 3545 | 3530 | 1563 |
| 361 | 20241126 | 133300 | 6501410440 | 3540 | 3545 | 3545 | 3540 | 2 |
| 362 | 20241126 | 133200 | 6501403355 | 3530 | 3530 | 3545 | 3530 | 563 |
| 363 | 20241126 | 133100 | 6499415935 | 3545 | 3545 | 3545 | 3545 | 10 |
| 364 | 20241126 | 133000 | 6499380485 | 3550 | 3550 | 3550 | 3530 | 155 |
| 365 | 20241126 | 132900 | 6498833275 | 3525 | 3560 | 3560 | 3525 | 2121 |
| 366 | 20241126 | 132800 | 6491328945 | 3560 | 3550 | 3560 | 3550 | 5 |
| 367 | 20241126 | 132700 | 6491311165 | 3565 | 3560 | 3565 | 3560 | 432 |
| 368 | 20241126 | 132600 | 6489773225 | 3560 | 3555 | 3560 | 3545 | 1393 |
| 369 | 20241126 | 132500 | 6484833975 | 3540 | 3555 | 3555 | 3540 | 185 |
| 370 | 20241126 | 132400 | 6484176315 | 3555 | 3555 | 3555 | 3555 | 128 |
| 371 | 20241126 | 132300 | 6483721275 | 3535 | 3540 | 3540 | 3535 | 22 |
| 372 | 20241126 | 132200 | 6483643405 | 3555 | 3550 | 3560 | 3550 | 1266 |
| 373 | 20241126 | 132100 | 6479139945 | 3550 | 3555 | 3555 | 3535 | 77 |
| 374 | 20241126 | 132000 | 6478867550 | 3550 | 3550 | 3560 | 3550 | 1329 |
| 375 | 20241126 | 131900 | 6474143495 | 3560 | 3555 | 3560 | 3555 | 1211 |
| 376 | 20241126 | 131800 | 6469838385 | 3555 | 3555 | 3555 | 3555 | 30 |
| 377 | 20241126 | 131700 | 6469731735 | 3560 | 3560 | 3560 | 3560 | 2 |
| 378 | 20241126 | 131600 | 6469724615 | 3560 | 3565 | 3570 | 3560 | 2224 |
| 379 | 20241126 | 131500 | 6461796810 | 3560 | 3540 | 3560 | 3520 | 1908 |
| 380 | 20241126 | 131400 | 6455049120 | 3535 | 3560 | 3565 | 3535 | 346 |
| 381 | 20241126 | 131300 | 6453819540 | 3565 | 3570 | 3575 | 3565 | 2727 |
| 382 | 20241126 | 131200 | 6444080670 | 3575 | 3550 | 3575 | 3550 | 3305 |
| 383 | 20241126 | 131100 | 6432300130 | 3550 | 3535 | 3550 | 3535 | 283 |
| 384 | 20241126 | 131000 | 6431296930 | 3540 | 3525 | 3540 | 3525 | 259 |
| 385 | 20241126 | 130900 | 6430382525 | 3520 | 3530 | 3535 | 3520 | 899 |
| 386 | 20241126 | 130800 | 6427216295 | 3525 | 3525 | 3525 | 3525 | 23 |
| 387 | 20241126 | 130700 | 6427135220 | 3525 | 3530 | 3530 | 3525 | 1059 |
| 388 | 20241126 | 130600 | 6423401940 | 3530 | 3535 | 3535 | 3530 | 20 |
| 389 | 20241126 | 130500 | 6423331330 | 3525 | 3525 | 3525 | 3525 | 378 |
| 390 | 20241126 | 130400 | 6421998880 | 3535 | 3520 | 3535 | 3520 | 67 |
| 391 | 20241126 | 130300 | 6421762875 | 3525 | 3530 | 3540 | 3525 | 152 |
| 392 | 20241126 | 130200 | 6421226595 | 3540 | 3520 | 3540 | 3520 | 1046 |
| 393 | 20241126 | 130100 | 6417526575 | 3535 | 3535 | 3535 | 3535 | 3 |
| 394 | 20241126 | 130000 | 6417515970 | 3540 | 3515 | 3540 | 3505 | 1250 |
| 395 | 20241126 | 125900 | 6413120730 | 3525 | 3510 | 3525 | 3510 | 1241 |
| 396 | 20241126 | 125800 | 6408761975 | 3505 | 3505 | 3510 | 3505 | 134 |
| 397 | 20241126 | 125700 | 6408291940 | 3505 | 3500 | 3505 | 3500 | 14 |
| 398 | 20241126 | 125600 | 6408242880 | 3500 | 3500 | 3500 | 3500 | 15 |
| 399 | 20241126 | 125500 | 6408190380 | 3495 | 3495 | 3505 | 3495 | 1306 |
| 400 | 20241126 | 125400 | 6403625500 | 3510 | 3500 | 3510 | 3500 | 417 |
| 401 | 20241126 | 125300 | 6402162985 | 3495 | 3495 | 3500 | 3495 | 523 |
| 402 | 20241126 | 125200 | 6400334580 | 3495 | 3495 | 3500 | 3495 | 54 |
| 403 | 20241126 | 125100 | 6400145650 | 3500 | 3500 | 3500 | 3500 | 15 |
| 404 | 20241126 | 125000 | 6400093150 | 3500 | 3495 | 3500 | 3495 | 76 |
| 405 | 20241126 | 124900 | 6399827155 | 3495 | 3500 | 3500 | 3495 | 1589 |
| 406 | 20241126 | 124800 | 6394270815 | 3500 | 3500 | 3515 | 3500 | 2896 |
| 407 | 20241126 | 124700 | 6384128510 | 3500 | 3510 | 3510 | 3495 | 6591 |
| 408 | 20241126 | 124600 | 6361057625 | 3510 | 3510 | 3510 | 3510 | 1 |
| 409 | 20241126 | 124500 | 6361054115 | 3525 | 3505 | 3525 | 3505 | 1430 |
| 410 | 20241126 | 124400 | 6356038660 | 3505 | 3510 | 3510 | 3505 | 815 |
| 411 | 20241126 | 124300 | 6353181825 | 3515 | 3515 | 3515 | 3515 | 19 |
| 412 | 20241126 | 124200 | 6353115040 | 3535 | 3535 | 3535 | 3535 | 300 |
| 413 | 20241126 | 124100 | 6352054540 | 3535 | 3505 | 3540 | 3505 | 3616 |
| 414 | 20241126 | 124000 | 6339339135 | 3505 | 3505 | 3505 | 3505 | 376 |
| 415 | 20241126 | 123900 | 6338021255 | 3505 | 3520 | 3520 | 3505 | 2724 |
| 416 | 20241126 | 123800 | 6328470510 | 3510 | 3520 | 3520 | 3510 | 289 |
| 417 | 20241126 | 123700 | 6327455870 | 3510 | 3510 | 3510 | 3505 | 665 |
| 418 | 20241126 | 123600 | 6325122355 | 3510 | 3510 | 3510 | 3510 | 592 |
| 419 | 20241126 | 123500 | 6323044435 | 3530 | 3530 | 3530 | 3530 | 0 |
| 420 | 20241126 | 123400 | 6323044435 | 3530 | 3530 | 3530 | 3505 | 2222 |
| 421 | 20241126 | 123300 | 6315239245 | 3530 | 3530 | 3530 | 3530 | 60 |
| 422 | 20241126 | 123200 | 6315027445 | 3530 | 3530 | 3530 | 3530 | 0 |
| 423 | 20241126 | 123100 | 6315027445 | 3530 | 3515 | 3530 | 3515 | 112 |
| 424 | 20241126 | 123000 | 6314633750 | 3515 | 3515 | 3515 | 3515 | 562 |
| 425 | 20241126 | 122900 | 6312658320 | 3520 | 3520 | 3520 | 3520 | 320 |
| 426 | 20241126 | 122800 | 6311531920 | 3535 | 3535 | 3535 | 3535 | 20 |
| 427 | 20241126 | 122700 | 6311461220 | 3535 | 3535 | 3535 | 3535 | 0 |
| 428 | 20241126 | 122600 | 6311461220 | 3535 | 3520 | 3535 | 3515 | 78 |
| 429 | 20241126 | 122500 | 6311186640 | 3525 | 3530 | 3540 | 3515 | 2803 |
| 430 | 20241126 | 122400 | 6301331215 | 3520 | 3530 | 3530 | 3520 | 1631 |
| 431 | 20241126 | 122300 | 6295586165 | 3545 | 3545 | 3545 | 3530 | 239 |
| 432 | 20241126 | 122200 | 6294740980 | 3550 | 3550 | 3550 | 3550 | 0 |
| 433 | 20241126 | 122100 | 6294740980 | 3550 | 3535 | 3550 | 3525 | 2908 |
| 434 | 20241126 | 122000 | 6284483190 | 3550 | 3540 | 3550 | 3540 | 5 |
| 435 | 20241126 | 121900 | 6284465460 | 3550 | 3550 | 3550 | 3550 | 0 |
| 436 | 20241126 | 121800 | 6284465460 | 3550 | 3530 | 3550 | 3530 | 300 |
| 437 | 20241126 | 121700 | 6283401240 | 3550 | 3530 | 3550 | 3530 | 2595 |
| 438 | 20241126 | 121600 | 6274237450 | 3535 | 3535 | 3535 | 3535 | 462 |
| 439 | 20241126 | 121500 | 6272604280 | 3550 | 3550 | 3550 | 3535 | 7649 |
| 440 | 20241126 | 121400 | 6245525260 | 3560 | 3555 | 3560 | 3555 | 3 |
| 441 | 20241126 | 121300 | 6245514585 | 3565 | 3560 | 3565 | 3560 | 2 |
| 442 | 20241126 | 121200 | 6245507460 | 3565 | 3545 | 3565 | 3540 | 647 |
| 443 | 20241126 | 121100 | 6243214695 | 3545 | 3565 | 3565 | 3545 | 2376 |
| 444 | 20241126 | 121000 | 6234783580 | 3550 | 3550 | 3565 | 3550 | 686 |
| 445 | 20241126 | 120900 | 6232348080 | 3555 | 3550 | 3565 | 3545 | 945 |
| 446 | 20241126 | 120800 | 6228992060 | 3555 | 3565 | 3565 | 3550 | 1258 |
| 447 | 20241126 | 120700 | 6224521610 | 3555 | 3570 | 3570 | 3555 | 2237 |
| 448 | 20241126 | 120600 | 6216562865 | 3570 | 3560 | 3570 | 3560 | 1642 |
| 449 | 20241126 | 120500 | 6210717325 | 3570 | 3560 | 3570 | 3560 | 231 |
| 450 | 20241126 | 120400 | 6209894455 | 3570 | 3575 | 3580 | 3565 | 3531 |
| 451 | 20241126 | 120300 | 6197288440 | 3590 | 3580 | 3590 | 3570 | 4643 |
| 452 | 20241126 | 120200 | 6180707180 | 3590 | 3605 | 3620 | 3585 | 6679 |
| 453 | 20241126 | 120100 | 6156688440 | 3605 | 3620 | 3620 | 3605 | 101 |
| 454 | 20241126 | 120000 | 6156323550 | 3620 | 3615 | 3620 | 3615 | 1613 |
| 455 | 20241126 | 115900 | 6150486885 | 3620 | 3595 | 3620 | 3590 | 614 |
| 456 | 20241126 | 115800 | 6148271185 | 3595 | 3600 | 3620 | 3595 | 706 |
| 457 | 20241126 | 115700 | 6145729480 | 3595 | 3595 | 3595 | 3595 | 201 |
| 458 | 20241126 | 115600 | 6145006885 | 3595 | 3595 | 3595 | 3595 | 0 |
| 459 | 20241126 | 115500 | 6145006885 | 3595 | 3595 | 3620 | 3595 | 118 |
| 460 | 20241126 | 115400 | 6144582025 | 3620 | 3615 | 3620 | 3615 | 1560 |
| 461 | 20241126 | 115300 | 6138936425 | 3620 | 3615 | 3620 | 3615 | 10046 |
| 462 | 20241126 | 115200 | 6102618720 | 3615 | 3600 | 3620 | 3600 | 1947 |
| 463 | 20241126 | 115100 | 6095573885 | 3600 | 3575 | 3620 | 3575 | 1126 |
| 464 | 20241126 | 115000 | 6091517640 | 3570 | 3570 | 3570 | 3565 | 1740 |
| 465 | 20241126 | 114900 | 6085312510 | 3570 | 3565 | 3570 | 3565 | 33 |
| 466 | 20241126 | 114800 | 6085194790 | 3565 | 3570 | 3570 | 3565 | 324 |
| 467 | 20241126 | 114700 | 6084038225 | 3580 | 3565 | 3580 | 3565 | 239 |
| 468 | 20241126 | 114600 | 6083186145 | 3565 | 3570 | 3580 | 3565 | 85 |
| 469 | 20241126 | 114500 | 6082882735 | 3580 | 3565 | 3580 | 3565 | 173 |
| 470 | 20241126 | 114400 | 6082265195 | 3565 | 3575 | 3575 | 3565 | 101 |
| 471 | 20241126 | 114300 | 6081904490 | 3575 | 3575 | 3575 | 3575 | 0 |
| 472 | 20241126 | 114200 | 6081904490 | 3575 | 3575 | 3575 | 3575 | 141 |
| 473 | 20241126 | 114100 | 6081400415 | 3570 | 3585 | 3585 | 3570 | 185 |
| 474 | 20241126 | 114000 | 6080739935 | 3590 | 3590 | 3590 | 3590 | 1 |
| 475 | 20241126 | 113900 | 6080736345 | 3565 | 3625 | 3625 | 3565 | 1464 |
| 476 | 20241126 | 113800 | 6075498030 | 3620 | 3620 | 3625 | 3620 | 805 |
| 477 | 20241126 | 113700 | 6072582990 | 3575 | 3595 | 3625 | 3575 | 2276 |
| 478 | 20241126 | 113600 | 6064384000 | 3590 | 3565 | 3590 | 3565 | 2278 |
| 479 | 20241126 | 113500 | 6056251745 | 3560 | 3560 | 3560 | 3560 | 595 |
| 480 | 20241126 | 113400 | 6054133545 | 3560 | 3565 | 3565 | 3555 | 2334 |
| 481 | 20241126 | 113300 | 6045813435 | 3565 | 3555 | 3565 | 3555 | 434 |
| 482 | 20241126 | 113200 | 6044267770 | 3560 | 3560 | 3560 | 3555 | 145 |
| 483 | 20241126 | 113100 | 6043751585 | 3565 | 3555 | 3565 | 3555 | 1010 |
| 484 | 20241126 | 113000 | 6040157275 | 3560 | 3560 | 3560 | 3560 | 20 |
| 485 | 20241126 | 112900 | 6040086075 | 3540 | 3540 | 3570 | 3540 | 655 |
| 486 | 20241126 | 112800 | 6037767345 | 3570 | 3555 | 3570 | 3540 | 1005 |
| 487 | 20241126 | 112700 | 6034207260 | 3555 | 3555 | 3565 | 3545 | 264 |
| 488 | 20241126 | 112600 | 6033270350 | 3555 | 3570 | 3570 | 3555 | 51 |
| 489 | 20241126 | 112500 | 6033089030 | 3570 | 3565 | 3570 | 3565 | 360 |
| 490 | 20241126 | 112400 | 6031804740 | 3570 | 3570 | 3570 | 3570 | 0 |
| 491 | 20241126 | 112300 | 6031804740 | 3570 | 3550 | 3570 | 3550 | 220 |
| 492 | 20241126 | 112200 | 6031023540 | 3565 | 3565 | 3565 | 3565 | 0 |
| 493 | 20241126 | 112100 | 6031023540 | 3565 | 3565 | 3565 | 3565 | 5 |
| 494 | 20241126 | 112000 | 6031005715 | 3575 | 3550 | 3575 | 3550 | 1468 |
| 495 | 20241126 | 111900 | 6025774160 | 3550 | 3570 | 3570 | 3550 | 789 |
| 496 | 20241126 | 111800 | 6022967060 | 3550 | 3565 | 3575 | 3550 | 2268 |
| 497 | 20241126 | 111700 | 6014898540 | 3565 | 3560 | 3565 | 3560 | 262 |
| 498 | 20241126 | 111600 | 6013965785 | 3550 | 3565 | 3565 | 3550 | 9 |
| 499 | 20241126 | 111500 | 6013933775 | 3550 | 3550 | 3550 | 3550 | 25 |
| 500 | 20241126 | 111400 | 6013845025 | 3550 | 3580 | 3580 | 3550 | 112 |
| 501 | 20241126 | 111300 | 6013447015 | 3585 | 3565 | 3590 | 3550 | 1069 |
| 502 | 20241126 | 111200 | 6009630810 | 3565 | 3535 | 3565 | 3535 | 609 |
| 503 | 20241126 | 111100 | 6007472080 | 3535 | 3540 | 3540 | 3535 | 1150 |
| 504 | 20241126 | 111000 | 6003406600 | 3540 | 3540 | 3550 | 3535 | 998 |
| 505 | 20241126 | 110900 | 5999873650 | 3540 | 3550 | 3555 | 3540 | 1258 |
| 506 | 20241126 | 110800 | 5995416505 | 3555 | 3545 | 3555 | 3545 | 642 |
| 507 | 20241126 | 110700 | 5993140390 | 3555 | 3560 | 3565 | 3550 | 283 |
| 508 | 20241126 | 110600 | 5992135205 | 3565 | 3565 | 3570 | 3565 | 44 |
| 509 | 20241126 | 110500 | 5991978335 | 3565 | 3550 | 3565 | 3550 | 1277 |
| 510 | 20241126 | 110400 | 5987438390 | 3550 | 3565 | 3570 | 3550 | 290 |
| 511 | 20241126 | 110300 | 5986407790 | 3570 | 3565 | 3570 | 3565 | 516 |
| 512 | 20241126 | 110200 | 5984568175 | 3565 | 3555 | 3565 | 3550 | 844 |
| 513 | 20241126 | 110100 | 5981568590 | 3560 | 3585 | 3585 | 3560 | 769 |
| 514 | 20241126 | 110000 | 5978826295 | 3605 | 3600 | 3605 | 3585 | 286 |
| 515 | 20241126 | 105900 | 5977800195 | 3605 | 3600 | 3605 | 3600 | 186 |
| 516 | 20241126 | 105800 | 5977130165 | 3605 | 3600 | 3605 | 3580 | 1095 |
| 517 | 20241126 | 105700 | 5973188175 | 3590 | 3595 | 3600 | 3590 | 1412 |
| 518 | 20241126 | 105600 | 5968111275 | 3595 | 3590 | 3595 | 3580 | 683 |
| 519 | 20241126 | 105500 | 5965660430 | 3565 | 3585 | 3595 | 3565 | 634 |
| 520 | 20241126 | 105400 | 5963386360 | 3590 | 3580 | 3590 | 3580 | 1292 |
| 521 | 20241126 | 105300 | 5958758940 | 3580 | 3550 | 3580 | 3550 | 282 |
| 522 | 20241126 | 105200 | 5957751690 | 3585 | 3550 | 3585 | 3550 | 1656 |
| 523 | 20241126 | 105100 | 5951867840 | 3575 | 3570 | 3575 | 3570 | 71 |
| 524 | 20241126 | 105000 | 5951614365 | 3580 | 3565 | 3580 | 3545 | 2506 |
| 525 | 20241126 | 104900 | 5942724170 | 3565 | 3570 | 3585 | 3565 | 269 |
| 526 | 20241126 | 104800 | 5941765015 | 3590 | 3580 | 3590 | 3565 | 1054 |
| 527 | 20241126 | 104700 | 5937998685 | 3580 | 3570 | 3590 | 3570 | 1950 |
| 528 | 20241126 | 104600 | 5931023815 | 3585 | 3580 | 3600 | 3575 | 1912 |
| 529 | 20241126 | 104500 | 5924171680 | 3575 | 3565 | 3575 | 3565 | 666 |
| 530 | 20241126 | 104400 | 5921793415 | 3570 | 3545 | 3570 | 3530 | 3166 |
| 531 | 20241126 | 104300 | 5910560345 | 3550 | 3550 | 3550 | 3545 | 455 |
| 532 | 20241126 | 104200 | 5908946500 | 3550 | 3550 | 3550 | 3550 | 2690 |
| 533 | 20241126 | 104100 | 5899397000 | 3555 | 3550 | 3555 | 3550 | 274 |
| 534 | 20241126 | 104000 | 5898424285 | 3535 | 3550 | 3560 | 3530 | 1056 |
| 535 | 20241126 | 103900 | 5894684535 | 3560 | 3550 | 3560 | 3550 | 612 |
| 536 | 20241126 | 103800 | 5892511370 | 3555 | 3555 | 3555 | 3550 | 1504 |
| 537 | 20241126 | 103700 | 5887168840 | 3560 | 3555 | 3560 | 3555 | 1721 |
| 538 | 20241126 | 103600 | 5881049665 | 3555 | 3550 | 3560 | 3550 | 119 |
| 539 | 20241126 | 103500 | 5880626170 | 3550 | 3560 | 3560 | 3550 | 472 |
| 540 | 20241126 | 103400 | 5878946920 | 3550 | 3545 | 3550 | 3540 | 1301 |
| 541 | 20241126 | 103300 | 5874336890 | 3550 | 3545 | 3550 | 3540 | 325 |
| 542 | 20241126 | 103200 | 5873184745 | 3550 | 3540 | 3555 | 3540 | 1252 |
| 543 | 20241126 | 103100 | 5868743485 | 3540 | 3530 | 3545 | 3525 | 485 |
| 544 | 20241126 | 103000 | 5867028260 | 3530 | 3530 | 3530 | 3525 | 6424 |
| 545 | 20241126 | 102900 | 5844366300 | 3530 | 3530 | 3530 | 3525 | 4238 |
| 546 | 20241126 | 102800 | 5829414790 | 3530 | 3550 | 3550 | 3530 | 3457 |
| 547 | 20241126 | 102700 | 5817189745 | 3550 | 3565 | 3565 | 3540 | 3463 |
| 548 | 20241126 | 102600 | 5804887600 | 3575 | 3575 | 3575 | 3555 | 34 |
| 549 | 20241126 | 102500 | 5804766090 | 3550 | 3555 | 3570 | 3550 | 1788 |
| 550 | 20241126 | 102400 | 5798412850 | 3555 | 3570 | 3570 | 3555 | 1183 |
| 551 | 20241126 | 102300 | 5794202795 | 3580 | 3570 | 3580 | 3565 | 254 |
| 552 | 20241126 | 102200 | 5793296660 | 3565 | 3555 | 3620 | 3555 | 2370 |
| 553 | 20241126 | 102100 | 5784799320 | 3555 | 3550 | 3555 | 3550 | 10748 |
| 554 | 20241126 | 102000 | 5746642405 | 3550 | 3565 | 3565 | 3545 | 9342 |
| 555 | 20241126 | 101900 | 5713416880 | 3565 | 3580 | 3585 | 3565 | 4975 |
| 556 | 20241126 | 101800 | 5695635730 | 3585 | 3595 | 3605 | 3580 | 3547 |
| 557 | 20241126 | 101700 | 5682902590 | 3605 | 3615 | 3625 | 3590 | 3747 |
| 558 | 20241126 | 101600 | 5669415140 | 3615 | 3615 | 3625 | 3610 | 1878 |
| 559 | 20241126 | 101500 | 5662628560 | 3620 | 3635 | 3635 | 3620 | 7438 |
| 560 | 20241126 | 101400 | 5635663345 | 3625 | 3605 | 3640 | 3605 | 1609 |
| 561 | 20241126 | 101300 | 5629828390 | 3610 | 3600 | 3610 | 3595 | 2150 |
| 562 | 20241126 | 101200 | 5622082500 | 3600 | 3600 | 3610 | 3600 | 88 |
| 563 | 20241126 | 101100 | 5621765425 | 3595 | 3600 | 3605 | 3580 | 3439 |
| 564 | 20241126 | 101000 | 5609400680 | 3600 | 3625 | 3625 | 3600 | 3091 |
| 565 | 20241126 | 100900 | 5598268520 | 3605 | 3635 | 3635 | 3605 | 2094 |
| 566 | 20241126 | 100800 | 5590699170 | 3635 | 3595 | 3640 | 3595 | 1677 |
| 567 | 20241126 | 100700 | 5584633710 | 3595 | 3610 | 3610 | 3580 | 3828 |
| 568 | 20241126 | 100600 | 5570872285 | 3610 | 3605 | 3620 | 3600 | 948 |
| 569 | 20241126 | 100500 | 5567452840 | 3605 | 3615 | 3620 | 3595 | 1562 |
| 570 | 20241126 | 100400 | 5561816870 | 3610 | 3605 | 3620 | 3605 | 3074 |
| 571 | 20241126 | 100300 | 5550722880 | 3605 | 3615 | 3620 | 3590 | 8101 |
| 572 | 20241126 | 100200 | 5521521725 | 3615 | 3620 | 3645 | 3605 | 9185 |
| 573 | 20241126 | 100100 | 5488262855 | 3620 | 3650 | 3650 | 3615 | 6828 |
| 574 | 20241126 | 100000 | 5463483770 | 3650 | 3660 | 3660 | 3640 | 5860 |
| 575 | 20241126 | 095900 | 5442108300 | 3645 | 3665 | 3680 | 3630 | 22758 |
| 576 | 20241126 | 095800 | 5359273505 | 3680 | 3695 | 3710 | 3670 | 12558 |
| 577 | 20241126 | 095700 | 5313076925 | 3690 | 3715 | 3715 | 3690 | 3478 |
| 578 | 20241126 | 095600 | 5300232680 | 3730 | 3675 | 3730 | 3675 | 2035 |
| 579 | 20241126 | 095500 | 5292727705 | 3670 | 3720 | 3720 | 3670 | 14208 |
| 580 | 20241126 | 095400 | 5240110550 | 3720 | 3735 | 3740 | 3720 | 7643 |
| 581 | 20241126 | 095300 | 5211615800 | 3740 | 3755 | 3755 | 3735 | 2008 |
| 582 | 20241126 | 095200 | 5204084990 | 3775 | 3760 | 3795 | 3750 | 5189 |
| 583 | 20241126 | 095100 | 5184522170 | 3745 | 3750 | 3750 | 3725 | 3772 |
| 584 | 20241126 | 095000 | 5170409390 | 3750 | 3800 | 3800 | 3740 | 5426 |
| 585 | 20241126 | 094900 | 5149982720 | 3800 | 3795 | 3810 | 3775 | 4913 |
| 586 | 20241126 | 094800 | 5131344770 | 3800 | 3760 | 3815 | 3760 | 6422 |
| 587 | 20241126 | 094700 | 5106995200 | 3765 | 3740 | 3765 | 3740 | 2987 |
| 588 | 20241126 | 094600 | 5095778230 | 3755 | 3745 | 3755 | 3735 | 2290 |
| 589 | 20241126 | 094500 | 5087206930 | 3740 | 3750 | 3765 | 3730 | 5663 |
| 590 | 20241126 | 094400 | 5065935495 | 3745 | 3770 | 3780 | 3745 | 3008 |
| 591 | 20241126 | 094300 | 5054635680 | 3765 | 3780 | 3790 | 3765 | 8547 |
| 592 | 20241126 | 094200 | 5022333890 | 3780 | 3820 | 3835 | 3780 | 6792 |
| 593 | 20241126 | 094100 | 4996521410 | 3825 | 3830 | 3840 | 3780 | 5811 |
| 594 | 20241126 | 094000 | 4974399280 | 3840 | 3780 | 3880 | 3740 | 17270 |
| 595 | 20241126 | 093900 | 4908763080 | 3780 | 3800 | 3825 | 3760 | 16965 |
| 596 | 20241126 | 093800 | 4844486365 | 3800 | 3825 | 3875 | 3795 | 38608 |
| 597 | 20241126 | 093700 | 4696418685 | 3825 | 3830 | 3865 | 3820 | 11438 |
| 598 | 20241126 | 093600 | 4652515245 | 3840 | 3840 | 3890 | 3815 | 36116 |
| 599 | 20241126 | 093500 | 4513235880 | 3820 | 3860 | 3865 | 3800 | 43533 |
| 600 | 20241126 | 093400 | 4346485895 | 3860 | 3660 | 3875 | 3660 | 95577 |
| 601 | 20241126 | 093300 | 3982702495 | 3660 | 3620 | 3660 | 3615 | 5253 |
| 602 | 20241126 | 093200 | 3963574895 | 3630 | 3645 | 3645 | 3615 | 353 |
| 603 | 20241126 | 093100 | 3962296885 | 3635 | 3605 | 3645 | 3605 | 2213 |
| 604 | 20241126 | 093000 | 3954298305 | 3620 | 3615 | 3650 | 3615 | 6861 |
| 605 | 20241126 | 092900 | 3929428565 | 3635 | 3605 | 3635 | 3585 | 12801 |
| 606 | 20241126 | 092800 | 3883295685 | 3605 | 3600 | 3610 | 3585 | 2162 |
| 607 | 20241126 | 092700 | 3875504645 | 3580 | 3565 | 3610 | 3565 | 11120 |
| 608 | 20241126 | 092600 | 3835579545 | 3550 | 3575 | 3580 | 3545 | 7502 |
| 609 | 20241126 | 092500 | 3808865770 | 3575 | 3595 | 3595 | 3545 | 9655 |
| 610 | 20241126 | 092400 | 3774450680 | 3595 | 3600 | 3605 | 3525 | 27161 |
| 611 | 20241126 | 092300 | 3677357885 | 3600 | 3695 | 3695 | 3600 | 14533 |
| 612 | 20241126 | 092200 | 3624620315 | 3700 | 3695 | 3700 | 3675 | 13432 |
| 613 | 20241126 | 092100 | 3575025040 | 3680 | 3660 | 3705 | 3650 | 7215 |
| 614 | 20241126 | 092000 | 3548481345 | 3665 | 3700 | 3725 | 3660 | 16727 |
| 615 | 20241126 | 091900 | 3486495980 | 3700 | 3650 | 3700 | 3645 | 12909 |
| 616 | 20241126 | 091800 | 3438982235 | 3645 | 3615 | 3680 | 3610 | 19573 |
| 617 | 20241126 | 091700 | 3367656200 | 3625 | 3625 | 3625 | 3620 | 6434 |
| 618 | 20241126 | 091600 | 3344333435 | 3605 | 3605 | 3605 | 3605 | 0 |
| 619 | 20241126 | 091500 | 3344333435 | 3605 | 3675 | 3675 | 3605 | 30588 |
| 620 | 20241126 | 091400 | 3233119305 | 3680 | 3735 | 3745 | 3675 | 28934 |
| 621 | 20241126 | 091300 | 3126054300 | 3730 | 3755 | 3775 | 3700 | 24600 |
| 622 | 20241126 | 091200 | 3034020350 | 3755 | 3770 | 3820 | 3750 | 26853 |
| 623 | 20241126 | 091100 | 2932429470 | 3770 | 3795 | 3805 | 3720 | 44470 |
| 624 | 20241126 | 091000 | 2765216435 | 3805 | 3810 | 3830 | 3785 | 38353 |
| 625 | 20241126 | 090900 | 2619340060 | 3795 | 3905 | 3905 | 3795 | 52172 |
| 626 | 20241126 | 090800 | 2418635070 | 3905 | 3960 | 3985 | 3880 | 97451 |
| 627 | 20241126 | 090700 | 2035122990 | 3960 | 4000 | 4075 | 3800 | 332561 |
| 628 | 20241126 | 090600 | 712177620 | 3790 | 3790 | 3790 | 3790 | 0 |
| 629 | 20241126 | 090500 | 712177620 | 3790 | 3675 | 3790 | 3665 | 51191 |
| 630 | 20241126 | 090400 | 521657140 | 3680 | 3585 | 3775 | 3560 | 89954 |
| 631 | 20241126 | 090300 | 189731405 | 3585 | 3425 | 3635 | 3425 | 45686 |
| 632 | 20241126 | 090200 | 27571930 | 3415 | 3420 | 3420 | 3415 | 149 |
| 633 | 20241126 | 090100 | 27062840 | 3425 | 3440 | 3440 | 3425 | 1368 |
| 634 | 20241126 | 090000 | 22368055 | 3450 | 3450 | 3455 | 3440 | 6484 |