30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241126 | 192100 | 1898116490 | 2945 | 2945 | 2945 | 2945 | 6252 |
| 3 | 20241126 | 192000 | 1898116490 | 2945 | 2945 | 2945 | 2945 | 0 |
| 4 | 20241126 | 191900 | 1898116490 | 2945 | 2945 | 2945 | 2945 | 0 |
| 5 | 20241126 | 191800 | 1898116490 | 2945 | 2945 | 2945 | 2945 | 0 |
| 6 | 20241126 | 191700 | 1898116490 | 2945 | 2945 | 2945 | 2945 | 0 |
| 7 | 20241126 | 191600 | 1898116490 | 2945 | 2945 | 2945 | 2945 | 0 |
| 8 | 20241126 | 191500 | 1898116490 | 2945 | 2945 | 2945 | 2945 | 0 |
| 9 | 20241126 | 191400 | 1898116490 | 2945 | 2945 | 2945 | 2945 | 0 |
| 10 | 20241126 | 191300 | 1898116490 | 2945 | 2945 | 2945 | 2945 | 0 |
| 11 | 20241126 | 191200 | 1898116490 | 2945 | 2945 | 2945 | 2945 | 0 |
| 12 | 20241126 | 191100 | 1898116490 | 2945 | 2945 | 2945 | 2945 | 0 |
| 13 | 20241126 | 191000 | 1898116490 | 2945 | 2945 | 2945 | 2945 | 0 |
| 14 | 20241126 | 190900 | 1898116490 | 2945 | 2945 | 2945 | 2945 | 0 |
| 15 | 20241126 | 190800 | 1898116490 | 2945 | 2945 | 2945 | 2945 | 0 |
| 16 | 20241126 | 190700 | 1898116490 | 2945 | 2945 | 2945 | 2945 | 0 |
| 17 | 20241126 | 190600 | 1898116490 | 2945 | 2945 | 2945 | 2945 | 0 |
| 18 | 20241126 | 190500 | 1898116490 | 2945 | 2945 | 2945 | 2945 | 0 |
| 19 | 20241126 | 190400 | 1898116490 | 2945 | 2945 | 2945 | 2945 | 0 |
| 20 | 20241126 | 190300 | 1898116490 | 2945 | 2945 | 2945 | 2945 | 0 |
| 21 | 20241126 | 190200 | 1898116490 | 2945 | 2945 | 2945 | 2945 | 0 |
| 22 | 20241126 | 190100 | 1898116490 | 2945 | 2945 | 2945 | 2945 | 0 |
| 23 | 20241126 | 190000 | 1898116490 | 2945 | 2945 | 2945 | 2945 | 0 |
| 24 | 20241126 | 185900 | 1898116490 | 2945 | 2945 | 2945 | 2945 | 0 |
| 25 | 20241126 | 185800 | 1898116490 | 2945 | 2945 | 2945 | 2945 | 0 |
| 26 | 20241126 | 185700 | 1898116490 | 2945 | 2945 | 2945 | 2945 | 0 |
| 27 | 20241126 | 185600 | 1898116490 | 2945 | 2945 | 2945 | 2945 | 0 |
| 28 | 20241126 | 185500 | 1898116490 | 2945 | 2945 | 2945 | 2945 | 0 |
| 29 | 20241126 | 185400 | 1898116490 | 2945 | 2945 | 2945 | 2945 | 0 |
| 30 | 20241126 | 185300 | 1898116490 | 2945 | 2945 | 2945 | 2945 | 0 |
| 31 | 20241126 | 185200 | 1898116490 | 2945 | 2945 | 2945 | 2945 | 0 |
| 32 | 20241126 | 185100 | 1898116490 | 2945 | 2945 | 2945 | 2945 | 6252 |
| 33 | 20241126 | 185000 | 1898116490 | 2945 | 2945 | 2945 | 2945 | 0 |
| 34 | 20241126 | 184900 | 1898116490 | 2945 | 2945 | 2945 | 2945 | 0 |
| 35 | 20241126 | 184800 | 1898116490 | 2945 | 2945 | 2945 | 2945 | 0 |
| 36 | 20241126 | 184700 | 1898116490 | 2945 | 2945 | 2945 | 2945 | 0 |
| 37 | 20241126 | 184600 | 1898116490 | 2945 | 2945 | 2945 | 2945 | 0 |
| 38 | 20241126 | 184500 | 1898116490 | 2945 | 2945 | 2945 | 2945 | 0 |
| 39 | 20241126 | 184400 | 1898116490 | 2945 | 2945 | 2945 | 2945 | 0 |
| 40 | 20241126 | 184300 | 1898116490 | 2945 | 2945 | 2945 | 2945 | 0 |
| 41 | 20241126 | 184200 | 1898116490 | 2945 | 2945 | 2945 | 2945 | 0 |
| 42 | 20241126 | 184100 | 1898116490 | 2945 | 2945 | 2945 | 2945 | 0 |
| 43 | 20241126 | 184000 | 1898116490 | 2945 | 2945 | 2945 | 2945 | 0 |
| 44 | 20241126 | 183900 | 1898116490 | 2945 | 2945 | 2945 | 2945 | 0 |
| 45 | 20241126 | 183800 | 1898116490 | 2945 | 2945 | 2945 | 2945 | 0 |
| 46 | 20241126 | 183700 | 1898116490 | 2945 | 2945 | 2945 | 2945 | 0 |
| 47 | 20241126 | 183600 | 1898116490 | 2945 | 2945 | 2945 | 2945 | 0 |
| 48 | 20241126 | 183500 | 1898116490 | 2945 | 2945 | 2945 | 2945 | 0 |
| 49 | 20241126 | 183400 | 1898116490 | 2945 | 2945 | 2945 | 2945 | 0 |
| 50 | 20241126 | 183300 | 1898116490 | 2945 | 2945 | 2945 | 2945 | 0 |
| 51 | 20241126 | 183200 | 1898116490 | 2945 | 2945 | 2945 | 2945 | 0 |
| 52 | 20241126 | 183100 | 1898116490 | 2945 | 2945 | 2945 | 2945 | 0 |
| 53 | 20241126 | 183000 | 1898116490 | 2945 | 2945 | 2945 | 2945 | 0 |
| 54 | 20241126 | 182900 | 1898116490 | 2945 | 2945 | 2945 | 2945 | 0 |
| 55 | 20241126 | 182800 | 1898116490 | 2945 | 2945 | 2945 | 2945 | 0 |
| 56 | 20241126 | 182700 | 1898116490 | 2945 | 2945 | 2945 | 2945 | 0 |
| 57 | 20241126 | 182600 | 1898116490 | 2945 | 2945 | 2945 | 2945 | 0 |
| 58 | 20241126 | 182500 | 1898116490 | 2945 | 2945 | 2945 | 2945 | 0 |
| 59 | 20241126 | 182400 | 1898116490 | 2945 | 2945 | 2945 | 2945 | 0 |
| 60 | 20241126 | 182300 | 1898116490 | 2945 | 2945 | 2945 | 2945 | 0 |
| 61 | 20241126 | 182200 | 1898116490 | 2945 | 2945 | 2945 | 2945 | 0 |
| 62 | 20241126 | 182100 | 1898116490 | 2945 | 2945 | 2945 | 2945 | 6252 |
| 63 | 20241126 | 182000 | 1898116490 | 2945 | 2945 | 2945 | 2945 | 0 |
| 64 | 20241126 | 181900 | 1898116490 | 2945 | 2945 | 2945 | 2945 | 0 |
| 65 | 20241126 | 181800 | 1898116490 | 2945 | 2945 | 2945 | 2945 | 0 |
| 66 | 20241126 | 181700 | 1898116490 | 2945 | 2945 | 2945 | 2945 | 0 |
| 67 | 20241126 | 181600 | 1898116490 | 2945 | 2945 | 2945 | 2945 | 0 |
| 68 | 20241126 | 181500 | 1898116490 | 2945 | 2945 | 2945 | 2945 | 0 |
| 69 | 20241126 | 181400 | 1898116490 | 2945 | 2945 | 2945 | 2945 | 0 |
| 70 | 20241126 | 181300 | 1898116490 | 2945 | 2945 | 2945 | 2945 | 0 |
| 71 | 20241126 | 181200 | 1898116490 | 2945 | 2945 | 2945 | 2945 | 0 |
| 72 | 20241126 | 181100 | 1898116490 | 2945 | 2945 | 2945 | 2945 | 0 |
| 73 | 20241126 | 181000 | 1898116490 | 2945 | 2945 | 2945 | 2945 | 0 |
| 74 | 20241126 | 180900 | 1898116490 | 2945 | 2945 | 2945 | 2945 | 0 |
| 75 | 20241126 | 180800 | 1898116490 | 2945 | 2945 | 2945 | 2945 | 0 |
| 76 | 20241126 | 180700 | 1898116490 | 2945 | 2945 | 2945 | 2945 | 0 |
| 77 | 20241126 | 180600 | 1898116490 | 2945 | 2945 | 2945 | 2945 | 0 |
| 78 | 20241126 | 180500 | 1898116490 | 2945 | 2945 | 2945 | 2945 | 0 |
| 79 | 20241126 | 180400 | 1898116490 | 2945 | 2945 | 2945 | 2945 | 0 |
| 80 | 20241126 | 180300 | 1898116490 | 2945 | 2945 | 2945 | 2945 | 0 |
| 81 | 20241126 | 180200 | 1898116490 | 2945 | 2945 | 2945 | 2945 | 0 |
| 82 | 20241126 | 180100 | 1898116490 | 2945 | 2945 | 2945 | 2945 | 0 |
| 83 | 20241126 | 180000 | 1898116490 | 2945 | 2945 | 2945 | 2945 | 0 |
| 84 | 20241126 | 175900 | 1898116490 | 2945 | 2945 | 2945 | 2945 | 0 |
| 85 | 20241126 | 175800 | 1898116490 | 2945 | 2945 | 2945 | 2945 | 0 |
| 86 | 20241126 | 175700 | 1898116490 | 2945 | 2945 | 2945 | 2945 | 0 |
| 87 | 20241126 | 175600 | 1898116490 | 2945 | 2945 | 2945 | 2945 | 0 |
| 88 | 20241126 | 175500 | 1898116490 | 2945 | 2945 | 2945 | 2945 | 0 |
| 89 | 20241126 | 175400 | 1898116490 | 2945 | 2945 | 2945 | 2945 | 0 |
| 90 | 20241126 | 175300 | 1898116490 | 2945 | 2945 | 2945 | 2945 | 0 |
| 91 | 20241126 | 175200 | 1898116490 | 2945 | 2945 | 2945 | 2945 | 0 |
| 92 | 20241126 | 175100 | 1898116490 | 2945 | 2945 | 2945 | 2945 | 6252 |
| 93 | 20241126 | 175000 | 1898116490 | 2945 | 2945 | 2945 | 2945 | 0 |
| 94 | 20241126 | 174900 | 1898116490 | 2945 | 2945 | 2945 | 2945 | 0 |
| 95 | 20241126 | 174800 | 1898116490 | 2945 | 2945 | 2945 | 2945 | 0 |
| 96 | 20241126 | 174700 | 1898116490 | 2945 | 2945 | 2945 | 2945 | 0 |
| 97 | 20241126 | 174600 | 1898116490 | 2945 | 2945 | 2945 | 2945 | 0 |
| 98 | 20241126 | 174500 | 1898116490 | 2945 | 2945 | 2945 | 2945 | 0 |
| 99 | 20241126 | 174400 | 1898116490 | 2945 | 2945 | 2945 | 2945 | 0 |
| 100 | 20241126 | 174300 | 1898116490 | 2945 | 2945 | 2945 | 2945 | 0 |
| 101 | 20241126 | 174200 | 1898116490 | 2945 | 2945 | 2945 | 2945 | 0 |
| 102 | 20241126 | 174100 | 1898116490 | 2945 | 2945 | 2945 | 2945 | 0 |
| 103 | 20241126 | 174000 | 1898116490 | 2945 | 2945 | 2945 | 2945 | 0 |
| 104 | 20241126 | 173900 | 1898116490 | 2945 | 2945 | 2945 | 2945 | 0 |
| 105 | 20241126 | 173800 | 1898116490 | 2945 | 2945 | 2945 | 2945 | 0 |
| 106 | 20241126 | 173700 | 1898116490 | 2945 | 2945 | 2945 | 2945 | 0 |
| 107 | 20241126 | 173600 | 1898116490 | 2945 | 2945 | 2945 | 2945 | 0 |
| 108 | 20241126 | 173500 | 1898116490 | 2945 | 2945 | 2945 | 2945 | 0 |
| 109 | 20241126 | 173400 | 1898116490 | 2945 | 2945 | 2945 | 2945 | 0 |
| 110 | 20241126 | 173300 | 1898116490 | 2945 | 2945 | 2945 | 2945 | 0 |
| 111 | 20241126 | 173200 | 1898116490 | 2945 | 2945 | 2945 | 2945 | 0 |
| 112 | 20241126 | 173100 | 1898116490 | 2945 | 2945 | 2945 | 2945 | 0 |
| 113 | 20241126 | 173000 | 1898116490 | 2945 | 2945 | 2945 | 2945 | 0 |
| 114 | 20241126 | 172900 | 1898116490 | 2945 | 2945 | 2945 | 2945 | 0 |
| 115 | 20241126 | 172800 | 1898116490 | 2945 | 2945 | 2945 | 2945 | 0 |
| 116 | 20241126 | 172700 | 1898116490 | 2945 | 2945 | 2945 | 2945 | 0 |
| 117 | 20241126 | 172600 | 1898116490 | 2945 | 2945 | 2945 | 2945 | 0 |
| 118 | 20241126 | 172500 | 1898116490 | 2945 | 2945 | 2945 | 2945 | 0 |
| 119 | 20241126 | 172400 | 1898116490 | 2945 | 2945 | 2945 | 2945 | 0 |
| 120 | 20241126 | 172300 | 1898116490 | 2945 | 2945 | 2945 | 2945 | 0 |
| 121 | 20241126 | 172200 | 1898116490 | 2945 | 2945 | 2945 | 2945 | 0 |
| 122 | 20241126 | 172100 | 1898116490 | 2945 | 2945 | 2945 | 2945 | 6252 |
| 123 | 20241126 | 172000 | 1898116490 | 2945 | 2945 | 2945 | 2945 | 0 |
| 124 | 20241126 | 171900 | 1898116490 | 2945 | 2945 | 2945 | 2945 | 0 |
| 125 | 20241126 | 171800 | 1898116490 | 2945 | 2945 | 2945 | 2945 | 0 |
| 126 | 20241126 | 171700 | 1898116490 | 2945 | 2945 | 2945 | 2945 | 0 |
| 127 | 20241126 | 171600 | 1898116490 | 2945 | 2945 | 2945 | 2945 | 0 |
| 128 | 20241126 | 171500 | 1898116490 | 2945 | 2945 | 2945 | 2945 | 0 |
| 129 | 20241126 | 171400 | 1898116490 | 2945 | 2945 | 2945 | 2945 | 0 |
| 130 | 20241126 | 171300 | 1898116490 | 2945 | 2945 | 2945 | 2945 | 0 |
| 131 | 20241126 | 171200 | 1898116490 | 2945 | 2945 | 2945 | 2945 | 0 |
| 132 | 20241126 | 171100 | 1898116490 | 2945 | 2945 | 2945 | 2945 | 0 |
| 133 | 20241126 | 171000 | 1898116490 | 2945 | 2945 | 2945 | 2945 | 0 |
| 134 | 20241126 | 170900 | 1898116490 | 2945 | 2945 | 2945 | 2945 | 0 |
| 135 | 20241126 | 170800 | 1898116490 | 2945 | 2945 | 2945 | 2945 | 0 |
| 136 | 20241126 | 170700 | 1898116490 | 2945 | 2945 | 2945 | 2945 | 0 |
| 137 | 20241126 | 170600 | 1898116490 | 2945 | 2945 | 2945 | 2945 | 0 |
| 138 | 20241126 | 170500 | 1898116490 | 2945 | 2945 | 2945 | 2945 | 0 |
| 139 | 20241126 | 170400 | 1898116490 | 2945 | 2945 | 2945 | 2945 | 0 |
| 140 | 20241126 | 170300 | 1898116490 | 2945 | 2945 | 2945 | 2945 | 0 |
| 141 | 20241126 | 170200 | 1898116490 | 2945 | 2945 | 2945 | 2945 | 0 |
| 142 | 20241126 | 170100 | 1898116490 | 2945 | 2945 | 2945 | 2945 | 0 |
| 143 | 20241126 | 170000 | 1898116490 | 2945 | 2945 | 2945 | 2945 | 0 |
| 144 | 20241126 | 165900 | 1898116490 | 2945 | 2945 | 2945 | 2945 | 0 |
| 145 | 20241126 | 165800 | 1898116490 | 2945 | 2945 | 2945 | 2945 | 0 |
| 146 | 20241126 | 165700 | 1898116490 | 2945 | 2945 | 2945 | 2945 | 0 |
| 147 | 20241126 | 165600 | 1898116490 | 2945 | 2945 | 2945 | 2945 | 0 |
| 148 | 20241126 | 165500 | 1898116490 | 2945 | 2945 | 2945 | 2945 | 0 |
| 149 | 20241126 | 165400 | 1898116490 | 2945 | 2945 | 2945 | 2945 | 0 |
| 150 | 20241126 | 165300 | 1898116490 | 2945 | 2945 | 2945 | 2945 | 0 |
| 151 | 20241126 | 165200 | 1898116490 | 2945 | 2945 | 2945 | 2945 | 0 |
| 152 | 20241126 | 165100 | 1898116490 | 2945 | 2945 | 2945 | 2945 | 6252 |
| 153 | 20241126 | 165000 | 1898116490 | 2945 | 2945 | 2945 | 2945 | 0 |
| 154 | 20241126 | 164900 | 1898116490 | 2945 | 2945 | 2945 | 2945 | 0 |
| 155 | 20241126 | 164800 | 1898116490 | 2945 | 2945 | 2945 | 2945 | 0 |
| 156 | 20241126 | 164700 | 1898116490 | 2945 | 2945 | 2945 | 2945 | 0 |
| 157 | 20241126 | 164600 | 1898116490 | 2945 | 2945 | 2945 | 2945 | 0 |
| 158 | 20241126 | 164500 | 1898116490 | 2945 | 2945 | 2945 | 2945 | 0 |
| 159 | 20241126 | 164400 | 1898116490 | 2945 | 2945 | 2945 | 2945 | 0 |
| 160 | 20241126 | 164300 | 1898116490 | 2945 | 2945 | 2945 | 2945 | 0 |
| 161 | 20241126 | 164200 | 1898116490 | 2945 | 2945 | 2945 | 2945 | 0 |
| 162 | 20241126 | 164100 | 1898116490 | 2945 | 2945 | 2945 | 2945 | 0 |
| 163 | 20241126 | 164000 | 1898116490 | 2945 | 2945 | 2945 | 2945 | 0 |
| 164 | 20241126 | 163900 | 1898116490 | 2945 | 2945 | 2945 | 2945 | 0 |
| 165 | 20241126 | 163800 | 1898116490 | 2945 | 2945 | 2945 | 2945 | 0 |
| 166 | 20241126 | 163700 | 1898116490 | 2945 | 2945 | 2945 | 2945 | 0 |
| 167 | 20241126 | 163600 | 1898116490 | 2945 | 2945 | 2945 | 2945 | 0 |
| 168 | 20241126 | 163500 | 1898116490 | 2945 | 2945 | 2945 | 2945 | 0 |
| 169 | 20241126 | 163400 | 1898116490 | 2945 | 2945 | 2945 | 2945 | 0 |
| 170 | 20241126 | 163300 | 1898116490 | 2945 | 2945 | 2945 | 2945 | 0 |
| 171 | 20241126 | 163200 | 1898116490 | 2945 | 2945 | 2945 | 2945 | 0 |
| 172 | 20241126 | 163100 | 1898116490 | 2945 | 2945 | 2945 | 2945 | 0 |
| 173 | 20241126 | 163000 | 1898116490 | 2945 | 2945 | 2945 | 2945 | 0 |
| 174 | 20241126 | 162900 | 1898116490 | 2945 | 2945 | 2945 | 2945 | 0 |
| 175 | 20241126 | 162800 | 1898116490 | 2945 | 2945 | 2945 | 2945 | 0 |
| 176 | 20241126 | 162700 | 1898116490 | 2945 | 2945 | 2945 | 2945 | 0 |
| 177 | 20241126 | 162600 | 1898116490 | 2945 | 2945 | 2945 | 2945 | 0 |
| 178 | 20241126 | 162500 | 1898116490 | 2945 | 2945 | 2945 | 2945 | 0 |
| 179 | 20241126 | 162400 | 1898116490 | 2945 | 2945 | 2945 | 2945 | 0 |
| 180 | 20241126 | 162300 | 1898116490 | 2945 | 2945 | 2945 | 2945 | 0 |
| 181 | 20241126 | 162200 | 1898116490 | 2945 | 2945 | 2945 | 2945 | 0 |
| 182 | 20241126 | 162100 | 1898116490 | 2945 | 2945 | 2945 | 2945 | 6252 |
| 183 | 20241126 | 162000 | 1898116490 | 2945 | 2945 | 2945 | 2945 | 0 |
| 184 | 20241126 | 161900 | 1898116490 | 2945 | 2945 | 2945 | 2945 | 0 |
| 185 | 20241126 | 161800 | 1898116490 | 2945 | 2945 | 2945 | 2945 | 0 |
| 186 | 20241126 | 161700 | 1898116490 | 2945 | 2945 | 2945 | 2945 | 0 |
| 187 | 20241126 | 161600 | 1898116490 | 2945 | 2945 | 2945 | 2945 | 0 |
| 188 | 20241126 | 161500 | 1898116490 | 2945 | 2945 | 2945 | 2945 | 0 |
| 189 | 20241126 | 161400 | 1898116490 | 2945 | 2945 | 2945 | 2945 | 0 |
| 190 | 20241126 | 161300 | 1898116490 | 2945 | 2945 | 2945 | 2945 | 0 |
| 191 | 20241126 | 161200 | 1898116490 | 2945 | 2945 | 2945 | 2945 | 0 |
| 192 | 20241126 | 161100 | 1898116490 | 2945 | 2945 | 2945 | 2945 | 0 |
| 193 | 20241126 | 161000 | 1898116490 | 2945 | 2945 | 2945 | 2945 | 0 |
| 194 | 20241126 | 160900 | 1898116490 | 2945 | 2945 | 2945 | 2945 | 0 |
| 195 | 20241126 | 160800 | 1898116490 | 2945 | 2945 | 2945 | 2945 | 0 |
| 196 | 20241126 | 160700 | 1898116490 | 2945 | 2945 | 2945 | 2945 | 0 |
| 197 | 20241126 | 160600 | 1898116490 | 2945 | 2945 | 2945 | 2945 | 0 |
| 198 | 20241126 | 160500 | 1898116490 | 2945 | 2945 | 2945 | 2945 | 0 |
| 199 | 20241126 | 160400 | 1898116490 | 2945 | 2945 | 2945 | 2945 | 0 |
| 200 | 20241126 | 160300 | 1898116490 | 2945 | 2945 | 2945 | 2945 | 0 |
| 201 | 20241126 | 160200 | 1898116490 | 2945 | 2945 | 2945 | 2945 | 0 |
| 202 | 20241126 | 160100 | 1898116490 | 2945 | 2945 | 2945 | 2945 | 0 |
| 203 | 20241126 | 160000 | 1898116490 | 2945 | 2945 | 2945 | 2945 | 0 |
| 204 | 20241126 | 155900 | 1898116490 | 2945 | 2945 | 2945 | 2945 | 0 |
| 205 | 20241126 | 155800 | 1898116490 | 2945 | 2945 | 2945 | 2945 | 0 |
| 206 | 20241126 | 155700 | 1898116490 | 2945 | 2945 | 2945 | 2945 | 0 |
| 207 | 20241126 | 155600 | 1898116490 | 2945 | 2945 | 2945 | 2945 | 0 |
| 208 | 20241126 | 155500 | 1898116490 | 2945 | 2945 | 2945 | 2945 | 0 |
| 209 | 20241126 | 155400 | 1898116490 | 2945 | 2945 | 2945 | 2945 | 0 |
| 210 | 20241126 | 155300 | 1898116490 | 2945 | 2945 | 2945 | 2945 | 0 |
| 211 | 20241126 | 155200 | 1898116490 | 2945 | 2945 | 2945 | 2945 | 0 |
| 212 | 20241126 | 155100 | 1898116490 | 2945 | 2945 | 2945 | 2945 | 6252 |
| 213 | 20241126 | 155000 | 1898116490 | 2945 | 2945 | 2945 | 2945 | 0 |
| 214 | 20241126 | 154900 | 1898116490 | 2945 | 2945 | 2945 | 2945 | 0 |
| 215 | 20241126 | 154800 | 1898116490 | 2945 | 2945 | 2945 | 2945 | 0 |
| 216 | 20241126 | 154700 | 1898116490 | 2945 | 2945 | 2945 | 2945 | 0 |
| 217 | 20241126 | 154600 | 1898116490 | 2945 | 2945 | 2945 | 2945 | 0 |
| 218 | 20241126 | 154500 | 1898116490 | 2945 | 2945 | 2945 | 2945 | 0 |
| 219 | 20241126 | 154400 | 1898116490 | 2945 | 2945 | 2945 | 2945 | 0 |
| 220 | 20241126 | 154300 | 1898116490 | 2945 | 2945 | 2945 | 2945 | 0 |
| 221 | 20241126 | 154200 | 1898116490 | 2945 | 2945 | 2945 | 2945 | 0 |
| 222 | 20241126 | 154100 | 1898116490 | 2945 | 2945 | 2945 | 2945 | 0 |
| 223 | 20241126 | 154000 | 1898116490 | 2945 | 2945 | 2945 | 2945 | 0 |
| 224 | 20241126 | 153900 | 1898116490 | 2945 | 2945 | 2945 | 2945 | 0 |
| 225 | 20241126 | 153800 | 1898116490 | 2945 | 2945 | 2945 | 2945 | 0 |
| 226 | 20241126 | 153700 | 1898116490 | 2945 | 2945 | 2945 | 2945 | 0 |
| 227 | 20241126 | 153600 | 1898116490 | 2945 | 2945 | 2945 | 2945 | 0 |
| 228 | 20241126 | 153500 | 1898116490 | 2945 | 2945 | 2945 | 2945 | 0 |
| 229 | 20241126 | 153400 | 1898116490 | 2945 | 2945 | 2945 | 2945 | 0 |
| 230 | 20241126 | 153300 | 1898116490 | 2945 | 2945 | 2945 | 2945 | 0 |
| 231 | 20241126 | 153200 | 1898116490 | 2945 | 2945 | 2945 | 2945 | 0 |
| 232 | 20241126 | 153100 | 1898116490 | 2945 | 2945 | 2945 | 2945 | 0 |
| 233 | 20241126 | 153000 | 1898116490 | 2945 | 2945 | 2945 | 2945 | 6252 |
| 234 | 20241126 | 152900 | 1879704350 | 2930 | 2930 | 2930 | 2930 | 0 |
| 235 | 20241126 | 152800 | 1879704350 | 2930 | 2930 | 2930 | 2930 | 0 |
| 236 | 20241126 | 152700 | 1879704350 | 2930 | 2930 | 2930 | 2930 | 0 |
| 237 | 20241126 | 152600 | 1879704350 | 2930 | 2930 | 2930 | 2930 | 0 |
| 238 | 20241126 | 152500 | 1879704350 | 2930 | 2930 | 2930 | 2930 | 0 |
| 239 | 20241126 | 152400 | 1879704350 | 2930 | 2930 | 2930 | 2930 | 0 |
| 240 | 20241126 | 152300 | 1879704350 | 2930 | 2930 | 2930 | 2930 | 0 |
| 241 | 20241126 | 152200 | 1879704350 | 2930 | 2930 | 2930 | 2930 | 0 |
| 242 | 20241126 | 152100 | 1879704350 | 2930 | 2930 | 2930 | 2930 | 0 |
| 243 | 20241126 | 152000 | 1879704350 | 2930 | 2930 | 2930 | 2930 | 0 |
| 244 | 20241126 | 151900 | 1879704350 | 2930 | 2930 | 2945 | 2930 | 3687 |
| 245 | 20241126 | 151800 | 1868872645 | 2935 | 2925 | 2935 | 2925 | 2226 |
| 246 | 20241126 | 151700 | 1862348900 | 2925 | 2920 | 2925 | 2915 | 398 |
| 247 | 20241126 | 151600 | 1861186170 | 2915 | 2910 | 2925 | 2910 | 1727 |
| 248 | 20241126 | 151500 | 1856147740 | 2910 | 2920 | 2920 | 2905 | 6734 |
| 249 | 20241126 | 151400 | 1836534920 | 2920 | 2910 | 2920 | 2910 | 1504 |
| 250 | 20241126 | 151300 | 1832153925 | 2910 | 2910 | 2920 | 2910 | 1222 |
| 251 | 20241126 | 151200 | 1828597170 | 2910 | 2915 | 2925 | 2910 | 630 |
| 252 | 20241126 | 151100 | 1826755395 | 2915 | 2915 | 2925 | 2915 | 802 |
| 253 | 20241126 | 151000 | 1824412590 | 2915 | 2910 | 2920 | 2910 | 2598 |
| 254 | 20241126 | 150900 | 1816839810 | 2915 | 2920 | 2920 | 2910 | 3466 |
| 255 | 20241126 | 150800 | 1806735660 | 2915 | 2920 | 2920 | 2910 | 2339 |
| 256 | 20241126 | 150700 | 1799917470 | 2920 | 2920 | 2920 | 2915 | 213 |
| 257 | 20241126 | 150600 | 1799295565 | 2920 | 2925 | 2925 | 2920 | 948 |
| 258 | 20241126 | 150500 | 1796527260 | 2920 | 2920 | 2925 | 2920 | 362 |
| 259 | 20241126 | 150400 | 1795468650 | 2920 | 2925 | 2925 | 2920 | 345 |
| 260 | 20241126 | 150300 | 1794460985 | 2915 | 2925 | 2925 | 2915 | 3000 |
| 261 | 20241126 | 150200 | 1785705300 | 2920 | 2915 | 2925 | 2915 | 1342 |
| 262 | 20241126 | 150100 | 1781785435 | 2915 | 2915 | 2920 | 2915 | 121 |
| 263 | 20241126 | 150000 | 1781432705 | 2920 | 2920 | 2920 | 2915 | 174 |
| 264 | 20241126 | 145900 | 1780925435 | 2915 | 2915 | 2915 | 2915 | 689 |
| 265 | 20241126 | 145800 | 1778917000 | 2920 | 2915 | 2920 | 2915 | 55 |
| 266 | 20241126 | 145700 | 1778756570 | 2915 | 2920 | 2920 | 2915 | 514 |
| 267 | 20241126 | 145600 | 1777258115 | 2920 | 2920 | 2925 | 2920 | 518 |
| 268 | 20241126 | 145500 | 1775745540 | 2920 | 2920 | 2920 | 2920 | 118 |
| 269 | 20241126 | 145400 | 1775400980 | 2920 | 2915 | 2920 | 2915 | 871 |
| 270 | 20241126 | 145300 | 1772860090 | 2920 | 2920 | 2920 | 2915 | 1100 |
| 271 | 20241126 | 145200 | 1769652770 | 2920 | 2925 | 2925 | 2920 | 19 |
| 272 | 20241126 | 145100 | 1769597275 | 2920 | 2920 | 2920 | 2915 | 2470 |
| 273 | 20241126 | 145000 | 1762387440 | 2920 | 2915 | 2920 | 2915 | 85 |
| 274 | 20241126 | 144900 | 1762139640 | 2915 | 2915 | 2925 | 2915 | 881 |
| 275 | 20241126 | 144800 | 1759567190 | 2915 | 2915 | 2920 | 2915 | 1408 |
| 276 | 20241126 | 144700 | 1755462855 | 2920 | 2920 | 2920 | 2920 | 1 |
| 277 | 20241126 | 144600 | 1755459935 | 2920 | 2920 | 2925 | 2915 | 1338 |
| 278 | 20241126 | 144500 | 1751553310 | 2920 | 2920 | 2925 | 2915 | 940 |
| 279 | 20241126 | 144400 | 1748810925 | 2915 | 2915 | 2920 | 2915 | 76 |
| 280 | 20241126 | 144300 | 1748589370 | 2915 | 2920 | 2920 | 2915 | 561 |
| 281 | 20241126 | 144200 | 1746954040 | 2915 | 2915 | 2915 | 2915 | 0 |
| 282 | 20241126 | 144100 | 1746954040 | 2915 | 2915 | 2920 | 2910 | 1617 |
| 283 | 20241126 | 144000 | 1742241470 | 2920 | 2915 | 2925 | 2915 | 883 |
| 284 | 20241126 | 143900 | 1739663435 | 2915 | 2920 | 2925 | 2915 | 33 |
| 285 | 20241126 | 143800 | 1739567145 | 2920 | 2920 | 2920 | 2920 | 3696 |
| 286 | 20241126 | 143700 | 1728774825 | 2920 | 2920 | 2920 | 2915 | 2884 |
| 287 | 20241126 | 143600 | 1720363840 | 2920 | 2920 | 2925 | 2920 | 100 |
| 288 | 20241126 | 143500 | 1720071825 | 2920 | 2925 | 2925 | 2915 | 2162 |
| 289 | 20241126 | 143400 | 1713762970 | 2920 | 2925 | 2925 | 2920 | 2784 |
| 290 | 20241126 | 143300 | 1705624280 | 2925 | 2925 | 2930 | 2925 | 776 |
| 291 | 20241126 | 143200 | 1703354465 | 2925 | 2925 | 2930 | 2925 | 1010 |
| 292 | 20241126 | 143100 | 1700400200 | 2930 | 2930 | 2930 | 2930 | 13 |
| 293 | 20241126 | 143000 | 1700362110 | 2925 | 2930 | 2930 | 2925 | 1139 |
| 294 | 20241126 | 142900 | 1697027870 | 2930 | 2930 | 2930 | 2925 | 987 |
| 295 | 20241126 | 142800 | 1694138420 | 2930 | 2930 | 2930 | 2930 | 154 |
| 296 | 20241126 | 142700 | 1693687200 | 2930 | 2930 | 2930 | 2925 | 565 |
| 297 | 20241126 | 142600 | 1692034180 | 2935 | 2925 | 2935 | 2925 | 2712 |
| 298 | 20241126 | 142500 | 1684092325 | 2920 | 2925 | 2925 | 2920 | 599 |
| 299 | 20241126 | 142400 | 1682342675 | 2925 | 2925 | 2925 | 2920 | 644 |
| 300 | 20241126 | 142300 | 1680461405 | 2925 | 2925 | 2925 | 2920 | 110 |
| 301 | 20241126 | 142200 | 1680139900 | 2920 | 2920 | 2925 | 2920 | 864 |
| 302 | 20241126 | 142100 | 1677616720 | 2920 | 2920 | 2920 | 2920 | 752 |
| 303 | 20241126 | 142000 | 1675420880 | 2920 | 2920 | 2925 | 2920 | 3477 |
| 304 | 20241126 | 141900 | 1665267790 | 2915 | 2920 | 2920 | 2915 | 531 |
| 305 | 20241126 | 141800 | 1663719790 | 2925 | 2925 | 2925 | 2925 | 41 |
| 306 | 20241126 | 141700 | 1663599865 | 2920 | 2925 | 2925 | 2920 | 1032 |
| 307 | 20241126 | 141600 | 1660583840 | 2920 | 2925 | 2930 | 2920 | 612 |
| 308 | 20241126 | 141500 | 1658792095 | 2930 | 2925 | 2930 | 2920 | 351 |
| 309 | 20241126 | 141400 | 1657765215 | 2925 | 2925 | 2925 | 2920 | 1155 |
| 310 | 20241126 | 141300 | 1654389580 | 2925 | 2920 | 2925 | 2920 | 605 |
| 311 | 20241126 | 141200 | 1652622735 | 2925 | 2920 | 2925 | 2915 | 349 |
| 312 | 20241126 | 141100 | 1651603730 | 2915 | 2915 | 2915 | 2910 | 1342 |
| 313 | 20241126 | 141000 | 1647694480 | 2910 | 2905 | 2910 | 2905 | 130 |
| 314 | 20241126 | 140900 | 1647316480 | 2905 | 2910 | 2910 | 2905 | 520 |
| 315 | 20241126 | 140800 | 1645805705 | 2910 | 2910 | 2910 | 2910 | 534 |
| 316 | 20241126 | 140700 | 1644251765 | 2910 | 2905 | 2910 | 2905 | 676 |
| 317 | 20241126 | 140600 | 1642286760 | 2900 | 2900 | 2900 | 2895 | 3727 |
| 318 | 20241126 | 140500 | 1631480890 | 2895 | 2895 | 2900 | 2890 | 1439 |
| 319 | 20241126 | 140400 | 1627316195 | 2895 | 2890 | 2895 | 2890 | 92 |
| 320 | 20241126 | 140300 | 1627050035 | 2895 | 2895 | 2900 | 2895 | 853 |
| 321 | 20241126 | 140200 | 1624580190 | 2895 | 2895 | 2895 | 2895 | 29 |
| 322 | 20241126 | 140100 | 1624496235 | 2895 | 2895 | 2895 | 2890 | 754 |
| 323 | 20241126 | 140000 | 1622316165 | 2890 | 2890 | 2890 | 2890 | 581 |
| 324 | 20241126 | 135900 | 1620637075 | 2895 | 2895 | 2895 | 2895 | 159 |
| 325 | 20241126 | 135800 | 1620176770 | 2895 | 2895 | 2895 | 2895 | 324 |
| 326 | 20241126 | 135700 | 1619238790 | 2895 | 2895 | 2895 | 2890 | 564 |
| 327 | 20241126 | 135600 | 1617606190 | 2900 | 2895 | 2900 | 2895 | 259 |
| 328 | 20241126 | 135500 | 1616856115 | 2895 | 2895 | 2895 | 2895 | 311 |
| 329 | 20241126 | 135400 | 1615955770 | 2900 | 2895 | 2900 | 2895 | 220 |
| 330 | 20241126 | 135300 | 1615318155 | 2890 | 2890 | 2890 | 2885 | 2311 |
| 331 | 20241126 | 135200 | 1608639770 | 2890 | 2895 | 2895 | 2890 | 296 |
| 332 | 20241126 | 135100 | 1607784315 | 2895 | 2890 | 2895 | 2890 | 402 |
| 333 | 20241126 | 135000 | 1606622460 | 2890 | 2890 | 2900 | 2890 | 5492 |
| 334 | 20241126 | 134900 | 1590745900 | 2880 | 2880 | 2890 | 2880 | 1196 |
| 335 | 20241126 | 134800 | 1587298520 | 2885 | 2885 | 2885 | 2885 | 85 |
| 336 | 20241126 | 134700 | 1587053295 | 2885 | 2880 | 2885 | 2880 | 408 |
| 337 | 20241126 | 134600 | 1585876620 | 2880 | 2880 | 2885 | 2880 | 54 |
| 338 | 20241126 | 134500 | 1585721085 | 2880 | 2885 | 2885 | 2880 | 618 |
| 339 | 20241126 | 134400 | 1583940585 | 2880 | 2885 | 2885 | 2880 | 489 |
| 340 | 20241126 | 134300 | 1582532250 | 2880 | 2885 | 2885 | 2880 | 52 |
| 341 | 20241126 | 134200 | 1582382475 | 2890 | 2885 | 2890 | 2885 | 754 |
| 342 | 20241126 | 134100 | 1580207170 | 2885 | 2880 | 2885 | 2880 | 488 |
| 343 | 20241126 | 134000 | 1578801715 | 2880 | 2880 | 2885 | 2880 | 1375 |
| 344 | 20241126 | 133900 | 1574841700 | 2880 | 2885 | 2885 | 2880 | 403 |
| 345 | 20241126 | 133800 | 1573679275 | 2885 | 2885 | 2885 | 2885 | 205 |
| 346 | 20241126 | 133700 | 1573087850 | 2885 | 2880 | 2885 | 2880 | 540 |
| 347 | 20241126 | 133600 | 1571532630 | 2885 | 2880 | 2885 | 2880 | 601 |
| 348 | 20241126 | 133500 | 1569801385 | 2885 | 2880 | 2885 | 2880 | 1270 |
| 349 | 20241126 | 133400 | 1566143330 | 2880 | 2880 | 2885 | 2880 | 67 |
| 350 | 20241126 | 133300 | 1565950215 | 2885 | 2880 | 2885 | 2880 | 575 |
| 351 | 20241126 | 133200 | 1564294200 | 2880 | 2880 | 2885 | 2880 | 161 |
| 352 | 20241126 | 133100 | 1563830160 | 2880 | 2885 | 2885 | 2880 | 609 |
| 353 | 20241126 | 133000 | 1562075635 | 2880 | 2885 | 2885 | 2880 | 358 |
| 354 | 20241126 | 132900 | 1561044170 | 2880 | 2880 | 2885 | 2880 | 625 |
| 355 | 20241126 | 132800 | 1559243770 | 2885 | 2880 | 2885 | 2880 | 862 |
| 356 | 20241126 | 132700 | 1556759345 | 2880 | 2875 | 2880 | 2875 | 2465 |
| 357 | 20241126 | 132600 | 1549660540 | 2880 | 2880 | 2880 | 2880 | 431 |
| 358 | 20241126 | 132500 | 1548419260 | 2880 | 2875 | 2880 | 2875 | 682 |
| 359 | 20241126 | 132400 | 1546458130 | 2880 | 2880 | 2880 | 2880 | 91 |
| 360 | 20241126 | 132300 | 1546196050 | 2875 | 2880 | 2880 | 2875 | 769 |
| 361 | 20241126 | 132200 | 1543984010 | 2880 | 2880 | 2880 | 2880 | 59 |
| 362 | 20241126 | 132100 | 1543814090 | 2875 | 2880 | 2880 | 2875 | 582 |
| 363 | 20241126 | 132000 | 1542140550 | 2875 | 2880 | 2880 | 2875 | 752 |
| 364 | 20241126 | 131900 | 1539977745 | 2880 | 2880 | 2880 | 2875 | 882 |
| 365 | 20241126 | 131800 | 1537438485 | 2880 | 2875 | 2880 | 2875 | 601 |
| 366 | 20241126 | 131700 | 1535710300 | 2880 | 2875 | 2880 | 2875 | 612 |
| 367 | 20241126 | 131600 | 1533950440 | 2880 | 2880 | 2880 | 2880 | 1365 |
| 368 | 20241126 | 131500 | 1530019240 | 2880 | 2880 | 2880 | 2875 | 589 |
| 369 | 20241126 | 131400 | 1528325350 | 2880 | 2880 | 2880 | 2875 | 361 |
| 370 | 20241126 | 131300 | 1527285850 | 2880 | 2885 | 2890 | 2880 | 367 |
| 371 | 20241126 | 131200 | 1526227475 | 2885 | 2885 | 2885 | 2880 | 2467 |
| 372 | 20241126 | 131100 | 1519112685 | 2885 | 2880 | 2885 | 2880 | 172 |
| 373 | 20241126 | 131000 | 1518616660 | 2875 | 2885 | 2885 | 2875 | 656 |
| 374 | 20241126 | 130900 | 1516729820 | 2880 | 2880 | 2880 | 2875 | 5100 |
| 375 | 20241126 | 130800 | 1502064895 | 2885 | 2880 | 2885 | 2880 | 124 |
| 376 | 20241126 | 130700 | 1501707160 | 2880 | 2880 | 2880 | 2875 | 853 |
| 377 | 20241126 | 130600 | 1499253500 | 2880 | 2880 | 2880 | 2880 | 208 |
| 378 | 20241126 | 130500 | 1498654460 | 2880 | 2880 | 2885 | 2880 | 1161 |
| 379 | 20241126 | 130400 | 1495310455 | 2880 | 2880 | 2880 | 2875 | 1096 |
| 380 | 20241126 | 130300 | 1492159005 | 2875 | 2875 | 2875 | 2870 | 2349 |
| 381 | 20241126 | 130200 | 1485405920 | 2870 | 2865 | 2870 | 2865 | 2567 |
| 382 | 20241126 | 130100 | 1478039570 | 2855 | 2880 | 2880 | 2850 | 16580 |
| 383 | 20241126 | 130000 | 1430565810 | 2880 | 2860 | 2880 | 2855 | 23203 |
| 384 | 20241126 | 125900 | 1364102605 | 2860 | 2880 | 2885 | 2860 | 9586 |
| 385 | 20241126 | 125800 | 1336585230 | 2870 | 2870 | 2870 | 2870 | 0 |
| 386 | 20241126 | 125700 | 1336585230 | 2870 | 2870 | 2870 | 2870 | 539 |
| 387 | 20241126 | 125600 | 1335038300 | 2860 | 2880 | 2885 | 2860 | 10857 |
| 388 | 20241126 | 125500 | 1303915645 | 2880 | 2880 | 2880 | 2880 | 472 |
| 389 | 20241126 | 125400 | 1302556285 | 2880 | 2880 | 2880 | 2880 | 755 |
| 390 | 20241126 | 125300 | 1300381885 | 2880 | 2875 | 2885 | 2875 | 997 |
| 391 | 20241126 | 125200 | 1297512950 | 2875 | 2875 | 2875 | 2875 | 63 |
| 392 | 20241126 | 125100 | 1297331825 | 2880 | 2875 | 2880 | 2875 | 673 |
| 393 | 20241126 | 125000 | 1295396665 | 2875 | 2875 | 2875 | 2875 | 71 |
| 394 | 20241126 | 124900 | 1295192540 | 2875 | 2875 | 2875 | 2875 | 550 |
| 395 | 20241126 | 124800 | 1293611290 | 2875 | 2870 | 2875 | 2870 | 606 |
| 396 | 20241126 | 124700 | 1291869480 | 2870 | 2880 | 2885 | 2870 | 9439 |
| 397 | 20241126 | 124600 | 1264735685 | 2885 | 2880 | 2885 | 2875 | 535 |
| 398 | 20241126 | 124500 | 1263194920 | 2880 | 2870 | 2880 | 2860 | 17126 |
| 399 | 20241126 | 124400 | 1214094400 | 2875 | 2875 | 2880 | 2860 | 3336 |
| 400 | 20241126 | 124300 | 1204521855 | 2875 | 2875 | 2890 | 2865 | 13911 |
| 401 | 20241126 | 124200 | 1164553525 | 2875 | 2890 | 2895 | 2865 | 31549 |
| 402 | 20241126 | 124100 | 1073856350 | 2890 | 2890 | 2890 | 2890 | 80 |
| 403 | 20241126 | 124000 | 1073625150 | 2890 | 2895 | 2895 | 2890 | 639 |
| 404 | 20241126 | 123900 | 1071778005 | 2895 | 2890 | 2895 | 2890 | 350 |
| 405 | 20241126 | 123800 | 1070764885 | 2890 | 2890 | 2890 | 2890 | 554 |
| 406 | 20241126 | 123700 | 1069163825 | 2895 | 2890 | 2895 | 2890 | 649 |
| 407 | 20241126 | 123600 | 1067287715 | 2885 | 2895 | 2895 | 2885 | 40 |
| 408 | 20241126 | 123500 | 1067172225 | 2890 | 2890 | 2890 | 2890 | 486 |
| 409 | 20241126 | 123400 | 1065767685 | 2890 | 2890 | 2895 | 2885 | 917 |
| 410 | 20241126 | 123300 | 1063116310 | 2895 | 2895 | 2895 | 2895 | 151 |
| 411 | 20241126 | 123200 | 1062679165 | 2895 | 2895 | 2895 | 2890 | 765 |
| 412 | 20241126 | 123100 | 1060466920 | 2895 | 2890 | 2895 | 2890 | 155 |
| 413 | 20241126 | 123000 | 1060018395 | 2890 | 2895 | 2895 | 2890 | 909 |
| 414 | 20241126 | 122900 | 1057389555 | 2895 | 2895 | 2895 | 2890 | 519 |
| 415 | 20241126 | 122800 | 1055889480 | 2890 | 2890 | 2890 | 2890 | 170 |
| 416 | 20241126 | 122700 | 1055398180 | 2890 | 2895 | 2895 | 2885 | 2739 |
| 417 | 20241126 | 122600 | 1047485145 | 2895 | 2880 | 2895 | 2880 | 2746 |
| 418 | 20241126 | 122500 | 1039553820 | 2895 | 2890 | 2895 | 2875 | 16414 |
| 419 | 20241126 | 122400 | 992245630 | 2890 | 2890 | 2895 | 2890 | 831 |
| 420 | 20241126 | 122300 | 989843855 | 2895 | 2895 | 2895 | 2895 | 375 |
| 421 | 20241126 | 122200 | 988758230 | 2890 | 2890 | 2890 | 2890 | 1198 |
| 422 | 20241126 | 122100 | 985296010 | 2890 | 2890 | 2890 | 2890 | 517 |
| 423 | 20241126 | 122000 | 983801880 | 2890 | 2895 | 2895 | 2890 | 265 |
| 424 | 20241126 | 121900 | 983035595 | 2895 | 2895 | 2895 | 2895 | 232 |
| 425 | 20241126 | 121800 | 982363955 | 2900 | 2890 | 2900 | 2890 | 958 |
| 426 | 20241126 | 121700 | 979592640 | 2895 | 2890 | 2895 | 2890 | 74 |
| 427 | 20241126 | 121600 | 979378725 | 2890 | 2895 | 2895 | 2890 | 749 |
| 428 | 20241126 | 121500 | 977213135 | 2895 | 2895 | 2895 | 2895 | 13 |
| 429 | 20241126 | 121400 | 977175500 | 2895 | 2895 | 2895 | 2895 | 765 |
| 430 | 20241126 | 121300 | 974960825 | 2895 | 2895 | 2895 | 2895 | 529 |
| 431 | 20241126 | 121200 | 973429370 | 2895 | 2895 | 2895 | 2895 | 0 |
| 432 | 20241126 | 121100 | 973429370 | 2895 | 2895 | 2895 | 2895 | 486 |
| 433 | 20241126 | 121000 | 972022400 | 2895 | 2905 | 2905 | 2895 | 2255 |
| 434 | 20241126 | 120900 | 965482550 | 2905 | 2905 | 2905 | 2905 | 44 |
| 435 | 20241126 | 120800 | 965354730 | 2905 | 2905 | 2905 | 2905 | 485 |
| 436 | 20241126 | 120700 | 963945805 | 2910 | 2905 | 2910 | 2905 | 176 |
| 437 | 20241126 | 120600 | 963434025 | 2905 | 2910 | 2910 | 2905 | 637 |
| 438 | 20241126 | 120500 | 961582785 | 2905 | 2905 | 2905 | 2905 | 54 |
| 439 | 20241126 | 120400 | 961425915 | 2915 | 2905 | 2915 | 2905 | 477 |
| 440 | 20241126 | 120300 | 960038020 | 2910 | 2915 | 2915 | 2910 | 748 |
| 441 | 20241126 | 120200 | 957860115 | 2910 | 2915 | 2915 | 2905 | 757 |
| 442 | 20241126 | 120100 | 955656450 | 2910 | 2905 | 2910 | 2905 | 199 |
| 443 | 20241126 | 120000 | 955077755 | 2905 | 2905 | 2905 | 2900 | 520 |
| 444 | 20241126 | 115900 | 953567515 | 2905 | 2905 | 2905 | 2905 | 612 |
| 445 | 20241126 | 115800 | 951789655 | 2900 | 2905 | 2905 | 2900 | 592 |
| 446 | 20241126 | 115700 | 950072580 | 2905 | 2905 | 2905 | 2900 | 710 |
| 447 | 20241126 | 115600 | 948012745 | 2900 | 2900 | 2900 | 2900 | 0 |
| 448 | 20241126 | 115500 | 948012745 | 2900 | 2900 | 2900 | 2895 | 2204 |
| 449 | 20241126 | 115400 | 941623765 | 2895 | 2900 | 2900 | 2895 | 331 |
| 450 | 20241126 | 115300 | 940664240 | 2900 | 2905 | 2905 | 2900 | 2429 |
| 451 | 20241126 | 115200 | 933619930 | 2905 | 2905 | 2905 | 2900 | 1587 |
| 452 | 20241126 | 115100 | 929012125 | 2905 | 2900 | 2905 | 2900 | 61 |
| 453 | 20241126 | 115000 | 928835150 | 2900 | 2900 | 2905 | 2900 | 994 |
| 454 | 20241126 | 114900 | 925952365 | 2900 | 2900 | 2900 | 2900 | 100 |
| 455 | 20241126 | 114800 | 925662365 | 2900 | 2895 | 2900 | 2895 | 8034 |
| 456 | 20241126 | 114700 | 902372365 | 2890 | 2900 | 2900 | 2885 | 6073 |
| 457 | 20241126 | 114600 | 884820320 | 2900 | 2890 | 2900 | 2890 | 5878 |
| 458 | 20241126 | 114500 | 867791760 | 2895 | 2885 | 2895 | 2885 | 3536 |
| 459 | 20241126 | 114400 | 857583310 | 2880 | 2880 | 2885 | 2880 | 658 |
| 460 | 20241126 | 114300 | 855688095 | 2885 | 2885 | 2885 | 2885 | 332 |
| 461 | 20241126 | 114200 | 854730275 | 2885 | 2890 | 2890 | 2885 | 116 |
| 462 | 20241126 | 114100 | 854395115 | 2890 | 2885 | 2890 | 2885 | 987 |
| 463 | 20241126 | 114000 | 851547610 | 2885 | 2890 | 2890 | 2885 | 283 |
| 464 | 20241126 | 113900 | 850730315 | 2885 | 2890 | 2890 | 2885 | 932 |
| 465 | 20241126 | 113800 | 848039265 | 2890 | 2885 | 2890 | 2885 | 560 |
| 466 | 20241126 | 113700 | 846423300 | 2890 | 2885 | 2890 | 2885 | 236 |
| 467 | 20241126 | 113600 | 845741815 | 2890 | 2885 | 2890 | 2880 | 866 |
| 468 | 20241126 | 113500 | 843245540 | 2885 | 2885 | 2885 | 2885 | 46 |
| 469 | 20241126 | 113400 | 843112830 | 2880 | 2885 | 2885 | 2880 | 787 |
| 470 | 20241126 | 113300 | 840845290 | 2885 | 2880 | 2885 | 2880 | 623 |
| 471 | 20241126 | 113200 | 839050555 | 2880 | 2880 | 2880 | 2880 | 0 |
| 472 | 20241126 | 113100 | 839050555 | 2880 | 2880 | 2880 | 2880 | 586 |
| 473 | 20241126 | 113000 | 837362875 | 2880 | 2890 | 2890 | 2855 | 27023 |
| 474 | 20241126 | 112900 | 759585600 | 2895 | 2895 | 2895 | 2895 | 204 |
| 475 | 20241126 | 112800 | 758995020 | 2895 | 2900 | 2900 | 2890 | 438 |
| 476 | 20241126 | 112700 | 757726720 | 2895 | 2900 | 2900 | 2895 | 143 |
| 477 | 20241126 | 112600 | 757312380 | 2895 | 2890 | 2895 | 2890 | 4062 |
| 478 | 20241126 | 112500 | 745553150 | 2895 | 2890 | 2895 | 2890 | 511 |
| 479 | 20241126 | 112400 | 744076265 | 2890 | 2885 | 2890 | 2885 | 1115 |
| 480 | 20241126 | 112300 | 740854205 | 2885 | 2885 | 2890 | 2885 | 945 |
| 481 | 20241126 | 112200 | 738127080 | 2885 | 2885 | 2890 | 2885 | 816 |
| 482 | 20241126 | 112100 | 735771635 | 2885 | 2890 | 2890 | 2885 | 428 |
| 483 | 20241126 | 112000 | 734536715 | 2885 | 2885 | 2890 | 2885 | 714 |
| 484 | 20241126 | 111900 | 732476600 | 2885 | 2885 | 2885 | 2885 | 437 |
| 485 | 20241126 | 111800 | 731215855 | 2885 | 2885 | 2890 | 2880 | 303 |
| 486 | 20241126 | 111700 | 730341910 | 2880 | 2880 | 2885 | 2880 | 582 |
| 487 | 20241126 | 111600 | 728665510 | 2885 | 2890 | 2890 | 2880 | 1869 |
| 488 | 20241126 | 111500 | 723281670 | 2885 | 2885 | 2885 | 2885 | 550 |
| 489 | 20241126 | 111400 | 721694920 | 2885 | 2885 | 2885 | 2880 | 716 |
| 490 | 20241126 | 111300 | 719632070 | 2885 | 2885 | 2885 | 2885 | 825 |
| 491 | 20241126 | 111200 | 717251945 | 2880 | 2880 | 2880 | 2880 | 585 |
| 492 | 20241126 | 111100 | 715567145 | 2880 | 2880 | 2880 | 2880 | 1422 |
| 493 | 20241126 | 111000 | 711471785 | 2885 | 2890 | 2895 | 2885 | 1207 |
| 494 | 20241126 | 110900 | 707986575 | 2890 | 2885 | 2890 | 2885 | 594 |
| 495 | 20241126 | 110800 | 706272460 | 2885 | 2885 | 2890 | 2885 | 87 |
| 496 | 20241126 | 110700 | 706021345 | 2885 | 2890 | 2890 | 2885 | 879 |
| 497 | 20241126 | 110600 | 703481445 | 2890 | 2890 | 2890 | 2890 | 4486 |
| 498 | 20241126 | 110500 | 690516905 | 2890 | 2900 | 2900 | 2890 | 940 |
| 499 | 20241126 | 110400 | 687795480 | 2895 | 2895 | 2900 | 2895 | 1705 |
| 500 | 20241126 | 110300 | 682859355 | 2900 | 2895 | 2900 | 2895 | 710 |
| 501 | 20241126 | 110200 | 680800415 | 2900 | 2900 | 2900 | 2895 | 777 |
| 502 | 20241126 | 110100 | 678550760 | 2900 | 2895 | 2900 | 2895 | 337 |
| 503 | 20241126 | 110000 | 677573870 | 2895 | 2900 | 2900 | 2895 | 5302 |
| 504 | 20241126 | 105900 | 662201975 | 2900 | 2900 | 2900 | 2900 | 47 |
| 505 | 20241126 | 105800 | 662065675 | 2895 | 2895 | 2895 | 2890 | 2799 |
| 506 | 20241126 | 105700 | 653969070 | 2895 | 2895 | 2895 | 2890 | 519 |
| 507 | 20241126 | 105600 | 652466765 | 2895 | 2895 | 2895 | 2895 | 654 |
| 508 | 20241126 | 105500 | 650573435 | 2895 | 2895 | 2895 | 2895 | 163 |
| 509 | 20241126 | 105400 | 650101550 | 2890 | 2890 | 2890 | 2885 | 344 |
| 510 | 20241126 | 105300 | 649107895 | 2890 | 2890 | 2895 | 2890 | 3088 |
| 511 | 20241126 | 105200 | 640169340 | 2895 | 2895 | 2895 | 2890 | 354 |
| 512 | 20241126 | 105100 | 639144520 | 2895 | 2880 | 2895 | 2880 | 724 |
| 513 | 20241126 | 105000 | 637054585 | 2885 | 2870 | 2885 | 2870 | 824 |
| 514 | 20241126 | 104900 | 634684710 | 2870 | 2875 | 2875 | 2870 | 778 |
| 515 | 20241126 | 104800 | 632448025 | 2875 | 2875 | 2875 | 2870 | 355 |
| 516 | 20241126 | 104700 | 631427650 | 2875 | 2875 | 2875 | 2870 | 155 |
| 517 | 20241126 | 104600 | 630982355 | 2870 | 2875 | 2875 | 2870 | 378 |
| 518 | 20241126 | 104500 | 629896115 | 2875 | 2860 | 2875 | 2860 | 6188 |
| 519 | 20241126 | 104400 | 612161460 | 2860 | 2865 | 2875 | 2855 | 9053 |
| 520 | 20241126 | 104300 | 586252425 | 2865 | 2885 | 2885 | 2845 | 31148 |
| 521 | 20241126 | 104200 | 497080455 | 2890 | 2890 | 2895 | 2885 | 118 |
| 522 | 20241126 | 104100 | 496739900 | 2895 | 2880 | 2900 | 2880 | 4841 |
| 523 | 20241126 | 104000 | 482752670 | 2885 | 2880 | 2885 | 2880 | 691 |
| 524 | 20241126 | 103900 | 480762535 | 2880 | 2875 | 2880 | 2875 | 55 |
| 525 | 20241126 | 103800 | 480604380 | 2880 | 2875 | 2880 | 2870 | 1823 |
| 526 | 20241126 | 103700 | 475365535 | 2875 | 2870 | 2875 | 2870 | 3427 |
| 527 | 20241126 | 103600 | 465525015 | 2870 | 2865 | 2870 | 2850 | 8896 |
| 528 | 20241126 | 103500 | 440131105 | 2855 | 2885 | 2890 | 2855 | 28355 |
| 529 | 20241126 | 103400 | 358808180 | 2885 | 2880 | 2885 | 2880 | 967 |
| 530 | 20241126 | 103300 | 356023160 | 2880 | 2880 | 2880 | 2875 | 200 |
| 531 | 20241126 | 103200 | 355447285 | 2875 | 2875 | 2875 | 2875 | 65 |
| 532 | 20241126 | 103100 | 355260410 | 2880 | 2870 | 2880 | 2870 | 1529 |
| 533 | 20241126 | 103000 | 350864770 | 2875 | 2870 | 2875 | 2870 | 1727 |
| 534 | 20241126 | 102900 | 345907230 | 2870 | 2875 | 2875 | 2870 | 3271 |
| 535 | 20241126 | 102800 | 336504610 | 2880 | 2880 | 2880 | 2875 | 202 |
| 536 | 20241126 | 102700 | 335922860 | 2880 | 2880 | 2880 | 2880 | 103 |
| 537 | 20241126 | 102600 | 335626220 | 2880 | 2890 | 2890 | 2875 | 7836 |
| 538 | 20241126 | 102500 | 313041385 | 2885 | 2885 | 2890 | 2885 | 2174 |
| 539 | 20241126 | 102400 | 306762670 | 2885 | 2895 | 2895 | 2885 | 2872 |
| 540 | 20241126 | 102300 | 298464990 | 2895 | 2905 | 2905 | 2895 | 21475 |
| 541 | 20241126 | 102200 | 236190050 | 2905 | 2900 | 2905 | 2900 | 401 |
| 542 | 20241126 | 102100 | 235026650 | 2900 | 2900 | 2900 | 2900 | 329 |
| 543 | 20241126 | 102000 | 234072550 | 2900 | 2900 | 2905 | 2900 | 231 |
| 544 | 20241126 | 101900 | 233402540 | 2900 | 2910 | 2910 | 2900 | 4509 |
| 545 | 20241126 | 101800 | 220303855 | 2905 | 2905 | 2905 | 2905 | 116 |
| 546 | 20241126 | 101700 | 219966875 | 2905 | 2905 | 2910 | 2905 | 172 |
| 547 | 20241126 | 101600 | 219467190 | 2910 | 2910 | 2910 | 2910 | 4 |
| 548 | 20241126 | 101500 | 219455550 | 2905 | 2910 | 2910 | 2905 | 40 |
| 549 | 20241126 | 101400 | 219339335 | 2910 | 2905 | 2910 | 2905 | 141 |
| 550 | 20241126 | 101300 | 218929725 | 2905 | 2905 | 2905 | 2905 | 19 |
| 551 | 20241126 | 101200 | 218874530 | 2910 | 2905 | 2910 | 2905 | 4 |
| 552 | 20241126 | 101100 | 218862895 | 2905 | 2905 | 2905 | 2905 | 23 |
| 553 | 20241126 | 101000 | 218796080 | 2915 | 2915 | 2915 | 2905 | 116 |
| 554 | 20241126 | 100900 | 218458185 | 2905 | 2910 | 2910 | 2905 | 45 |
| 555 | 20241126 | 100800 | 218327355 | 2910 | 2915 | 2915 | 2910 | 21 |
| 556 | 20241126 | 100700 | 218266145 | 2910 | 2915 | 2915 | 2910 | 125 |
| 557 | 20241126 | 100600 | 217902290 | 2910 | 2910 | 2910 | 2905 | 54 |
| 558 | 20241126 | 100500 | 217745155 | 2910 | 2915 | 2915 | 2910 | 28 |
| 559 | 20241126 | 100400 | 217663600 | 2910 | 2910 | 2915 | 2910 | 92 |
| 560 | 20241126 | 100300 | 217395875 | 2915 | 2910 | 2915 | 2910 | 52 |
| 561 | 20241126 | 100200 | 217244545 | 2915 | 2905 | 2915 | 2905 | 389 |
| 562 | 20241126 | 100100 | 216112680 | 2905 | 2910 | 2910 | 2905 | 1236 |
| 563 | 20241126 | 100000 | 212522050 | 2905 | 2905 | 2905 | 2905 | 302 |
| 564 | 20241126 | 095900 | 211644740 | 2905 | 2905 | 2910 | 2905 | 5143 |
| 565 | 20241126 | 095800 | 196700320 | 2910 | 2910 | 2910 | 2905 | 5376 |
| 566 | 20241126 | 095700 | 181060730 | 2910 | 2920 | 2920 | 2910 | 49 |
| 567 | 20241126 | 095600 | 180918030 | 2915 | 2910 | 2920 | 2910 | 573 |
| 568 | 20241126 | 095500 | 179247445 | 2915 | 2915 | 2920 | 2915 | 935 |
| 569 | 20241126 | 095400 | 176519420 | 2920 | 2915 | 2920 | 2915 | 1343 |
| 570 | 20241126 | 095300 | 172603930 | 2915 | 2915 | 2915 | 2910 | 942 |
| 571 | 20241126 | 095200 | 169860645 | 2910 | 2915 | 2920 | 2910 | 6882 |
| 572 | 20241126 | 095100 | 149819465 | 2915 | 2925 | 2925 | 2915 | 8109 |
| 573 | 20241126 | 095000 | 126140435 | 2930 | 2925 | 2930 | 2925 | 1070 |
| 574 | 20241126 | 094900 | 123010655 | 2930 | 2925 | 2930 | 2925 | 90 |
| 575 | 20241126 | 094800 | 122747370 | 2925 | 2920 | 2925 | 2920 | 77 |
| 576 | 20241126 | 094700 | 122522465 | 2930 | 2920 | 2930 | 2920 | 8 |
| 577 | 20241126 | 094600 | 122499035 | 2920 | 2920 | 2920 | 2920 | 368 |
| 578 | 20241126 | 094500 | 121424475 | 2925 | 2930 | 2930 | 2925 | 735 |
| 579 | 20241126 | 094400 | 119272625 | 2935 | 2935 | 2935 | 2935 | 50 |
| 580 | 20241126 | 094300 | 119125875 | 2935 | 2930 | 2935 | 2925 | 512 |
| 581 | 20241126 | 094200 | 117624250 | 2930 | 2930 | 2935 | 2925 | 348 |
| 582 | 20241126 | 094100 | 116604540 | 2930 | 2925 | 2930 | 2925 | 152 |
| 583 | 20241126 | 094000 | 116159420 | 2925 | 2920 | 2925 | 2920 | 487 |
| 584 | 20241126 | 093900 | 114736285 | 2920 | 2920 | 2920 | 2920 | 0 |
| 585 | 20241126 | 093800 | 114736285 | 2920 | 2925 | 2925 | 2920 | 116 |
| 586 | 20241126 | 093700 | 114397130 | 2925 | 2925 | 2925 | 2920 | 813 |
| 587 | 20241126 | 093600 | 112019235 | 2925 | 2930 | 2930 | 2925 | 2586 |
| 588 | 20241126 | 093500 | 104442265 | 2935 | 2935 | 2935 | 2935 | 20 |
| 589 | 20241126 | 093400 | 104383565 | 2935 | 2935 | 2935 | 2930 | 105 |
| 590 | 20241126 | 093300 | 104075645 | 2935 | 2935 | 2935 | 2935 | 1305 |
| 591 | 20241126 | 093200 | 100245470 | 2940 | 2940 | 2940 | 2940 | 47 |
| 592 | 20241126 | 093100 | 100107290 | 2940 | 2945 | 2945 | 2940 | 1873 |
| 593 | 20241126 | 093000 | 94595210 | 2950 | 2950 | 2950 | 2945 | 567 |
| 594 | 20241126 | 092900 | 92922750 | 2950 | 2950 | 2950 | 2950 | 45 |
| 595 | 20241126 | 092800 | 92790000 | 2950 | 2945 | 2950 | 2945 | 142 |
| 596 | 20241126 | 092700 | 92371710 | 2945 | 2950 | 2950 | 2945 | 881 |
| 597 | 20241126 | 092600 | 89777115 | 2950 | 2955 | 2955 | 2950 | 507 |
| 598 | 20241126 | 092500 | 88281365 | 2955 | 2955 | 2955 | 2955 | 271 |
| 599 | 20241126 | 092400 | 87480560 | 2955 | 2950 | 2955 | 2950 | 455 |
| 600 | 20241126 | 092300 | 86138260 | 2945 | 2945 | 2945 | 2945 | 938 |
| 601 | 20241126 | 092200 | 83375850 | 2950 | 2950 | 2950 | 2950 | 70 |
| 602 | 20241126 | 092100 | 83169350 | 2950 | 2950 | 2950 | 2950 | 19 |
| 603 | 20241126 | 092000 | 83113300 | 2945 | 2945 | 2945 | 2945 | 7 |
| 604 | 20241126 | 091900 | 83092685 | 2945 | 2950 | 2950 | 2945 | 148 |
| 605 | 20241126 | 091800 | 82656320 | 2955 | 2950 | 2955 | 2950 | 19 |
| 606 | 20241126 | 091700 | 82600180 | 2950 | 2945 | 2950 | 2945 | 541 |
| 607 | 20241126 | 091600 | 81006185 | 2940 | 2945 | 2945 | 2940 | 42 |
| 608 | 20241126 | 091500 | 80882700 | 2945 | 2950 | 2950 | 2945 | 688 |
| 609 | 20241126 | 091400 | 78855535 | 2950 | 2950 | 2955 | 2950 | 145 |
| 610 | 20241126 | 091300 | 78427705 | 2955 | 2950 | 2960 | 2950 | 63 |
| 611 | 20241126 | 091200 | 78241425 | 2960 | 2950 | 2960 | 2940 | 2955 |
| 612 | 20241126 | 091100 | 69524930 | 2950 | 2940 | 2950 | 2940 | 3651 |
| 613 | 20241126 | 091000 | 58771415 | 2935 | 2935 | 2935 | 2935 | 2 |
| 614 | 20241126 | 090900 | 58765545 | 2940 | 2940 | 2940 | 2940 | 1455 |
| 615 | 20241126 | 090800 | 54487845 | 2940 | 2940 | 2940 | 2940 | 2754 |
| 616 | 20241126 | 090700 | 46391085 | 2940 | 2940 | 2940 | 2940 | 20 |
| 617 | 20241126 | 090600 | 46332285 | 2940 | 2940 | 2940 | 2930 | 192 |
| 618 | 20241126 | 090500 | 45768805 | 2935 | 2960 | 2960 | 2925 | 8058 |
| 619 | 20241126 | 090400 | 22086975 | 2960 | 2950 | 2960 | 2950 | 605 |
| 620 | 20241126 | 090300 | 20302175 | 2945 | 2945 | 2945 | 2945 | 52 |
| 621 | 20241126 | 090200 | 20149035 | 2945 | 2940 | 2945 | 2940 | 961 |
| 622 | 20241126 | 090100 | 17323645 | 2935 | 2935 | 2935 | 2935 | 65 |
| 623 | 20241126 | 090000 | 17132870 | 2935 | 2915 | 2935 | 2915 | 5868 |