30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241126 | 192100 | 1470153890 | 2400 | 2400 | 2400 | 2400 | 8747 |
| 3 | 20241126 | 192000 | 1470153890 | 2400 | 2400 | 2400 | 2400 | 0 |
| 4 | 20241126 | 191900 | 1470153890 | 2400 | 2400 | 2400 | 2400 | 0 |
| 5 | 20241126 | 191800 | 1470153890 | 2400 | 2400 | 2400 | 2400 | 0 |
| 6 | 20241126 | 191700 | 1470153890 | 2400 | 2400 | 2400 | 2400 | 0 |
| 7 | 20241126 | 191600 | 1470153890 | 2400 | 2400 | 2400 | 2400 | 0 |
| 8 | 20241126 | 191500 | 1470153890 | 2400 | 2400 | 2400 | 2400 | 0 |
| 9 | 20241126 | 191400 | 1470153890 | 2400 | 2400 | 2400 | 2400 | 0 |
| 10 | 20241126 | 191300 | 1470153890 | 2400 | 2400 | 2400 | 2400 | 0 |
| 11 | 20241126 | 191200 | 1470153890 | 2400 | 2400 | 2400 | 2400 | 0 |
| 12 | 20241126 | 191100 | 1470153890 | 2400 | 2400 | 2400 | 2400 | 0 |
| 13 | 20241126 | 191000 | 1470153890 | 2400 | 2400 | 2400 | 2400 | 0 |
| 14 | 20241126 | 190900 | 1470153890 | 2400 | 2400 | 2400 | 2400 | 0 |
| 15 | 20241126 | 190800 | 1470153890 | 2400 | 2400 | 2400 | 2400 | 0 |
| 16 | 20241126 | 190700 | 1470153890 | 2400 | 2400 | 2400 | 2400 | 0 |
| 17 | 20241126 | 190600 | 1470153890 | 2400 | 2400 | 2400 | 2400 | 0 |
| 18 | 20241126 | 190500 | 1470153890 | 2400 | 2400 | 2400 | 2400 | 0 |
| 19 | 20241126 | 190400 | 1470153890 | 2400 | 2400 | 2400 | 2400 | 0 |
| 20 | 20241126 | 190300 | 1470153890 | 2400 | 2400 | 2400 | 2400 | 0 |
| 21 | 20241126 | 190200 | 1470153890 | 2400 | 2400 | 2400 | 2400 | 0 |
| 22 | 20241126 | 190100 | 1470153890 | 2400 | 2400 | 2400 | 2400 | 0 |
| 23 | 20241126 | 190000 | 1470153890 | 2400 | 2400 | 2400 | 2400 | 0 |
| 24 | 20241126 | 185900 | 1470153890 | 2400 | 2400 | 2400 | 2400 | 0 |
| 25 | 20241126 | 185800 | 1470153890 | 2400 | 2400 | 2400 | 2400 | 0 |
| 26 | 20241126 | 185700 | 1470153890 | 2400 | 2400 | 2400 | 2400 | 0 |
| 27 | 20241126 | 185600 | 1470153890 | 2400 | 2400 | 2400 | 2400 | 0 |
| 28 | 20241126 | 185500 | 1470153890 | 2400 | 2400 | 2400 | 2400 | 0 |
| 29 | 20241126 | 185400 | 1470153890 | 2400 | 2400 | 2400 | 2400 | 0 |
| 30 | 20241126 | 185300 | 1470153890 | 2400 | 2400 | 2400 | 2400 | 0 |
| 31 | 20241126 | 185200 | 1470153890 | 2400 | 2400 | 2400 | 2400 | 0 |
| 32 | 20241126 | 185100 | 1470153890 | 2400 | 2400 | 2400 | 2400 | 8747 |
| 33 | 20241126 | 185000 | 1470153890 | 2400 | 2400 | 2400 | 2400 | 0 |
| 34 | 20241126 | 184900 | 1470153890 | 2400 | 2400 | 2400 | 2400 | 0 |
| 35 | 20241126 | 184800 | 1470153890 | 2400 | 2400 | 2400 | 2400 | 0 |
| 36 | 20241126 | 184700 | 1470153890 | 2400 | 2400 | 2400 | 2400 | 0 |
| 37 | 20241126 | 184600 | 1470153890 | 2400 | 2400 | 2400 | 2400 | 0 |
| 38 | 20241126 | 184500 | 1470153890 | 2400 | 2400 | 2400 | 2400 | 0 |
| 39 | 20241126 | 184400 | 1470153890 | 2400 | 2400 | 2400 | 2400 | 0 |
| 40 | 20241126 | 184300 | 1470153890 | 2400 | 2400 | 2400 | 2400 | 0 |
| 41 | 20241126 | 184200 | 1470153890 | 2400 | 2400 | 2400 | 2400 | 0 |
| 42 | 20241126 | 184100 | 1470153890 | 2400 | 2400 | 2400 | 2400 | 0 |
| 43 | 20241126 | 184000 | 1470153890 | 2400 | 2400 | 2400 | 2400 | 0 |
| 44 | 20241126 | 183900 | 1470153890 | 2400 | 2400 | 2400 | 2400 | 0 |
| 45 | 20241126 | 183800 | 1470153890 | 2400 | 2400 | 2400 | 2400 | 0 |
| 46 | 20241126 | 183700 | 1470153890 | 2400 | 2400 | 2400 | 2400 | 0 |
| 47 | 20241126 | 183600 | 1470153890 | 2400 | 2400 | 2400 | 2400 | 0 |
| 48 | 20241126 | 183500 | 1470153890 | 2400 | 2400 | 2400 | 2400 | 0 |
| 49 | 20241126 | 183400 | 1470153890 | 2400 | 2400 | 2400 | 2400 | 0 |
| 50 | 20241126 | 183300 | 1470153890 | 2400 | 2400 | 2400 | 2400 | 0 |
| 51 | 20241126 | 183200 | 1470153890 | 2400 | 2400 | 2400 | 2400 | 0 |
| 52 | 20241126 | 183100 | 1470153890 | 2400 | 2400 | 2400 | 2400 | 0 |
| 53 | 20241126 | 183000 | 1470153890 | 2400 | 2400 | 2400 | 2400 | 0 |
| 54 | 20241126 | 182900 | 1470153890 | 2400 | 2400 | 2400 | 2400 | 0 |
| 55 | 20241126 | 182800 | 1470153890 | 2400 | 2400 | 2400 | 2400 | 0 |
| 56 | 20241126 | 182700 | 1470153890 | 2400 | 2400 | 2400 | 2400 | 0 |
| 57 | 20241126 | 182600 | 1470153890 | 2400 | 2400 | 2400 | 2400 | 0 |
| 58 | 20241126 | 182500 | 1470153890 | 2400 | 2400 | 2400 | 2400 | 0 |
| 59 | 20241126 | 182400 | 1470153890 | 2400 | 2400 | 2400 | 2400 | 0 |
| 60 | 20241126 | 182300 | 1470153890 | 2400 | 2400 | 2400 | 2400 | 0 |
| 61 | 20241126 | 182200 | 1470153890 | 2400 | 2400 | 2400 | 2400 | 0 |
| 62 | 20241126 | 182100 | 1470153890 | 2400 | 2400 | 2400 | 2400 | 8747 |
| 63 | 20241126 | 182000 | 1470153890 | 2400 | 2400 | 2400 | 2400 | 0 |
| 64 | 20241126 | 181900 | 1470153890 | 2400 | 2400 | 2400 | 2400 | 0 |
| 65 | 20241126 | 181800 | 1470153890 | 2400 | 2400 | 2400 | 2400 | 0 |
| 66 | 20241126 | 181700 | 1470153890 | 2400 | 2400 | 2400 | 2400 | 0 |
| 67 | 20241126 | 181600 | 1470153890 | 2400 | 2400 | 2400 | 2400 | 0 |
| 68 | 20241126 | 181500 | 1470153890 | 2400 | 2400 | 2400 | 2400 | 0 |
| 69 | 20241126 | 181400 | 1470153890 | 2400 | 2400 | 2400 | 2400 | 0 |
| 70 | 20241126 | 181300 | 1470153890 | 2400 | 2400 | 2400 | 2400 | 0 |
| 71 | 20241126 | 181200 | 1470153890 | 2400 | 2400 | 2400 | 2400 | 0 |
| 72 | 20241126 | 181100 | 1470153890 | 2400 | 2400 | 2400 | 2400 | 0 |
| 73 | 20241126 | 181000 | 1470153890 | 2400 | 2400 | 2400 | 2400 | 0 |
| 74 | 20241126 | 180900 | 1470153890 | 2400 | 2400 | 2400 | 2400 | 0 |
| 75 | 20241126 | 180800 | 1470153890 | 2400 | 2400 | 2400 | 2400 | 0 |
| 76 | 20241126 | 180700 | 1470153890 | 2400 | 2400 | 2400 | 2400 | 0 |
| 77 | 20241126 | 180600 | 1470153890 | 2400 | 2400 | 2400 | 2400 | 0 |
| 78 | 20241126 | 180500 | 1470153890 | 2400 | 2400 | 2400 | 2400 | 0 |
| 79 | 20241126 | 180400 | 1470153890 | 2400 | 2400 | 2400 | 2400 | 0 |
| 80 | 20241126 | 180300 | 1470153890 | 2400 | 2400 | 2400 | 2400 | 0 |
| 81 | 20241126 | 180200 | 1470153890 | 2400 | 2400 | 2400 | 2400 | 0 |
| 82 | 20241126 | 180100 | 1470153890 | 2400 | 2400 | 2400 | 2400 | 0 |
| 83 | 20241126 | 180000 | 1470153890 | 2400 | 2400 | 2400 | 2400 | 0 |
| 84 | 20241126 | 175900 | 1470153890 | 2400 | 2400 | 2400 | 2400 | 0 |
| 85 | 20241126 | 175800 | 1470153890 | 2400 | 2400 | 2400 | 2400 | 0 |
| 86 | 20241126 | 175700 | 1470153890 | 2400 | 2400 | 2400 | 2400 | 0 |
| 87 | 20241126 | 175600 | 1470153890 | 2400 | 2400 | 2400 | 2400 | 0 |
| 88 | 20241126 | 175500 | 1470153890 | 2400 | 2400 | 2400 | 2400 | 0 |
| 89 | 20241126 | 175400 | 1470153890 | 2400 | 2400 | 2400 | 2400 | 0 |
| 90 | 20241126 | 175300 | 1470153890 | 2400 | 2400 | 2400 | 2400 | 0 |
| 91 | 20241126 | 175200 | 1470153890 | 2400 | 2400 | 2400 | 2400 | 0 |
| 92 | 20241126 | 175100 | 1470153890 | 2400 | 2400 | 2400 | 2400 | 8747 |
| 93 | 20241126 | 175000 | 1470153890 | 2400 | 2400 | 2400 | 2400 | 0 |
| 94 | 20241126 | 174900 | 1470153890 | 2400 | 2400 | 2400 | 2400 | 0 |
| 95 | 20241126 | 174800 | 1470153890 | 2400 | 2400 | 2400 | 2400 | 0 |
| 96 | 20241126 | 174700 | 1470153890 | 2400 | 2400 | 2400 | 2400 | 0 |
| 97 | 20241126 | 174600 | 1470153890 | 2400 | 2400 | 2400 | 2400 | 0 |
| 98 | 20241126 | 174500 | 1470153890 | 2400 | 2400 | 2400 | 2400 | 0 |
| 99 | 20241126 | 174400 | 1470153890 | 2400 | 2400 | 2400 | 2400 | 0 |
| 100 | 20241126 | 174300 | 1470153890 | 2400 | 2400 | 2400 | 2400 | 0 |
| 101 | 20241126 | 174200 | 1470153890 | 2400 | 2400 | 2400 | 2400 | 0 |
| 102 | 20241126 | 174100 | 1470153890 | 2400 | 2400 | 2400 | 2400 | 0 |
| 103 | 20241126 | 174000 | 1470153890 | 2400 | 2400 | 2400 | 2400 | 0 |
| 104 | 20241126 | 173900 | 1470153890 | 2400 | 2400 | 2400 | 2400 | 0 |
| 105 | 20241126 | 173800 | 1470153890 | 2400 | 2400 | 2400 | 2400 | 0 |
| 106 | 20241126 | 173700 | 1470153890 | 2400 | 2400 | 2400 | 2400 | 0 |
| 107 | 20241126 | 173600 | 1470153890 | 2400 | 2400 | 2400 | 2400 | 0 |
| 108 | 20241126 | 173500 | 1470153890 | 2400 | 2400 | 2400 | 2400 | 0 |
| 109 | 20241126 | 173400 | 1470153890 | 2400 | 2400 | 2400 | 2400 | 0 |
| 110 | 20241126 | 173300 | 1470153890 | 2400 | 2400 | 2400 | 2400 | 0 |
| 111 | 20241126 | 173200 | 1470153890 | 2400 | 2400 | 2400 | 2400 | 0 |
| 112 | 20241126 | 173100 | 1470153890 | 2400 | 2400 | 2400 | 2400 | 0 |
| 113 | 20241126 | 173000 | 1470153890 | 2400 | 2400 | 2400 | 2400 | 0 |
| 114 | 20241126 | 172900 | 1470153890 | 2400 | 2400 | 2400 | 2400 | 0 |
| 115 | 20241126 | 172800 | 1470153890 | 2400 | 2400 | 2400 | 2400 | 0 |
| 116 | 20241126 | 172700 | 1470153890 | 2400 | 2400 | 2400 | 2400 | 0 |
| 117 | 20241126 | 172600 | 1470153890 | 2400 | 2400 | 2400 | 2400 | 0 |
| 118 | 20241126 | 172500 | 1470153890 | 2400 | 2400 | 2400 | 2400 | 0 |
| 119 | 20241126 | 172400 | 1470153890 | 2400 | 2400 | 2400 | 2400 | 0 |
| 120 | 20241126 | 172300 | 1470153890 | 2400 | 2400 | 2400 | 2400 | 0 |
| 121 | 20241126 | 172200 | 1470153890 | 2400 | 2400 | 2400 | 2400 | 0 |
| 122 | 20241126 | 172100 | 1470153890 | 2400 | 2400 | 2400 | 2400 | 8747 |
| 123 | 20241126 | 172000 | 1470153890 | 2400 | 2400 | 2400 | 2400 | 0 |
| 124 | 20241126 | 171900 | 1470153890 | 2400 | 2400 | 2400 | 2400 | 0 |
| 125 | 20241126 | 171800 | 1470153890 | 2400 | 2400 | 2400 | 2400 | 0 |
| 126 | 20241126 | 171700 | 1470153890 | 2400 | 2400 | 2400 | 2400 | 0 |
| 127 | 20241126 | 171600 | 1470153890 | 2400 | 2400 | 2400 | 2400 | 0 |
| 128 | 20241126 | 171500 | 1470153890 | 2400 | 2400 | 2400 | 2400 | 0 |
| 129 | 20241126 | 171400 | 1470153890 | 2400 | 2400 | 2400 | 2400 | 0 |
| 130 | 20241126 | 171300 | 1470153890 | 2400 | 2400 | 2400 | 2400 | 0 |
| 131 | 20241126 | 171200 | 1470153890 | 2400 | 2400 | 2400 | 2400 | 0 |
| 132 | 20241126 | 171100 | 1470153890 | 2400 | 2400 | 2400 | 2400 | 0 |
| 133 | 20241126 | 171000 | 1470153890 | 2400 | 2400 | 2400 | 2400 | 0 |
| 134 | 20241126 | 170900 | 1470153890 | 2400 | 2400 | 2400 | 2400 | 0 |
| 135 | 20241126 | 170800 | 1470153890 | 2400 | 2400 | 2400 | 2400 | 0 |
| 136 | 20241126 | 170700 | 1470153890 | 2400 | 2400 | 2400 | 2400 | 0 |
| 137 | 20241126 | 170600 | 1470153890 | 2400 | 2400 | 2400 | 2400 | 0 |
| 138 | 20241126 | 170500 | 1470153890 | 2400 | 2400 | 2400 | 2400 | 0 |
| 139 | 20241126 | 170400 | 1470153890 | 2400 | 2400 | 2400 | 2400 | 0 |
| 140 | 20241126 | 170300 | 1470153890 | 2400 | 2400 | 2400 | 2400 | 0 |
| 141 | 20241126 | 170200 | 1470153890 | 2400 | 2400 | 2400 | 2400 | 0 |
| 142 | 20241126 | 170100 | 1470153890 | 2400 | 2400 | 2400 | 2400 | 0 |
| 143 | 20241126 | 170000 | 1470153890 | 2400 | 2400 | 2400 | 2400 | 0 |
| 144 | 20241126 | 165900 | 1470153890 | 2400 | 2400 | 2400 | 2400 | 0 |
| 145 | 20241126 | 165800 | 1470153890 | 2400 | 2400 | 2400 | 2400 | 0 |
| 146 | 20241126 | 165700 | 1470153890 | 2400 | 2400 | 2400 | 2400 | 0 |
| 147 | 20241126 | 165600 | 1470153890 | 2400 | 2400 | 2400 | 2400 | 0 |
| 148 | 20241126 | 165500 | 1470153890 | 2400 | 2400 | 2400 | 2400 | 0 |
| 149 | 20241126 | 165400 | 1470153890 | 2400 | 2400 | 2400 | 2400 | 0 |
| 150 | 20241126 | 165300 | 1470153890 | 2400 | 2400 | 2400 | 2400 | 0 |
| 151 | 20241126 | 165200 | 1470153890 | 2400 | 2400 | 2400 | 2400 | 0 |
| 152 | 20241126 | 165100 | 1470153890 | 2400 | 2400 | 2400 | 2400 | 8747 |
| 153 | 20241126 | 165000 | 1470153890 | 2400 | 2400 | 2400 | 2400 | 0 |
| 154 | 20241126 | 164900 | 1470153890 | 2400 | 2400 | 2400 | 2400 | 0 |
| 155 | 20241126 | 164800 | 1470153890 | 2400 | 2400 | 2400 | 2400 | 0 |
| 156 | 20241126 | 164700 | 1470153890 | 2400 | 2400 | 2400 | 2400 | 0 |
| 157 | 20241126 | 164600 | 1470153890 | 2400 | 2400 | 2400 | 2400 | 0 |
| 158 | 20241126 | 164500 | 1470153890 | 2400 | 2400 | 2400 | 2400 | 0 |
| 159 | 20241126 | 164400 | 1470153890 | 2400 | 2400 | 2400 | 2400 | 0 |
| 160 | 20241126 | 164300 | 1470153890 | 2400 | 2400 | 2400 | 2400 | 0 |
| 161 | 20241126 | 164200 | 1470153890 | 2400 | 2400 | 2400 | 2400 | 0 |
| 162 | 20241126 | 164100 | 1470153890 | 2400 | 2400 | 2400 | 2400 | 0 |
| 163 | 20241126 | 164000 | 1470153890 | 2400 | 2400 | 2400 | 2400 | 0 |
| 164 | 20241126 | 163900 | 1470153890 | 2400 | 2400 | 2400 | 2400 | 0 |
| 165 | 20241126 | 163800 | 1470153890 | 2400 | 2400 | 2400 | 2400 | 0 |
| 166 | 20241126 | 163700 | 1470153890 | 2400 | 2400 | 2400 | 2400 | 0 |
| 167 | 20241126 | 163600 | 1470153890 | 2400 | 2400 | 2400 | 2400 | 0 |
| 168 | 20241126 | 163500 | 1470153890 | 2400 | 2400 | 2400 | 2400 | 0 |
| 169 | 20241126 | 163400 | 1470153890 | 2400 | 2400 | 2400 | 2400 | 0 |
| 170 | 20241126 | 163300 | 1470153890 | 2400 | 2400 | 2400 | 2400 | 0 |
| 171 | 20241126 | 163200 | 1470153890 | 2400 | 2400 | 2400 | 2400 | 0 |
| 172 | 20241126 | 163100 | 1470153890 | 2400 | 2400 | 2400 | 2400 | 0 |
| 173 | 20241126 | 163000 | 1470153890 | 2400 | 2400 | 2400 | 2400 | 0 |
| 174 | 20241126 | 162900 | 1470153890 | 2400 | 2400 | 2400 | 2400 | 0 |
| 175 | 20241126 | 162800 | 1470153890 | 2400 | 2400 | 2400 | 2400 | 0 |
| 176 | 20241126 | 162700 | 1470153890 | 2400 | 2400 | 2400 | 2400 | 0 |
| 177 | 20241126 | 162600 | 1470153890 | 2400 | 2400 | 2400 | 2400 | 0 |
| 178 | 20241126 | 162500 | 1470153890 | 2400 | 2400 | 2400 | 2400 | 0 |
| 179 | 20241126 | 162400 | 1470153890 | 2400 | 2400 | 2400 | 2400 | 0 |
| 180 | 20241126 | 162300 | 1470153890 | 2400 | 2400 | 2400 | 2400 | 0 |
| 181 | 20241126 | 162200 | 1470153890 | 2400 | 2400 | 2400 | 2400 | 0 |
| 182 | 20241126 | 162100 | 1470153890 | 2400 | 2400 | 2400 | 2400 | 8747 |
| 183 | 20241126 | 162000 | 1470153890 | 2400 | 2400 | 2400 | 2400 | 0 |
| 184 | 20241126 | 161900 | 1470153890 | 2400 | 2400 | 2400 | 2400 | 0 |
| 185 | 20241126 | 161800 | 1470153890 | 2400 | 2400 | 2400 | 2400 | 0 |
| 186 | 20241126 | 161700 | 1470153890 | 2400 | 2400 | 2400 | 2400 | 0 |
| 187 | 20241126 | 161600 | 1470153890 | 2400 | 2400 | 2400 | 2400 | 0 |
| 188 | 20241126 | 161500 | 1470153890 | 2400 | 2400 | 2400 | 2400 | 0 |
| 189 | 20241126 | 161400 | 1470153890 | 2400 | 2400 | 2400 | 2400 | 0 |
| 190 | 20241126 | 161300 | 1470153890 | 2400 | 2400 | 2400 | 2400 | 0 |
| 191 | 20241126 | 161200 | 1470153890 | 2400 | 2400 | 2400 | 2400 | 0 |
| 192 | 20241126 | 161100 | 1470153890 | 2400 | 2400 | 2400 | 2400 | 0 |
| 193 | 20241126 | 161000 | 1470153890 | 2400 | 2400 | 2400 | 2400 | 0 |
| 194 | 20241126 | 160900 | 1470153890 | 2400 | 2400 | 2400 | 2400 | 0 |
| 195 | 20241126 | 160800 | 1470153890 | 2400 | 2400 | 2400 | 2400 | 0 |
| 196 | 20241126 | 160700 | 1470153890 | 2400 | 2400 | 2400 | 2400 | 0 |
| 197 | 20241126 | 160600 | 1470153890 | 2400 | 2400 | 2400 | 2400 | 0 |
| 198 | 20241126 | 160500 | 1470153890 | 2400 | 2400 | 2400 | 2400 | 0 |
| 199 | 20241126 | 160400 | 1470153890 | 2400 | 2400 | 2400 | 2400 | 0 |
| 200 | 20241126 | 160300 | 1470153890 | 2400 | 2400 | 2400 | 2400 | 0 |
| 201 | 20241126 | 160200 | 1470153890 | 2400 | 2400 | 2400 | 2400 | 0 |
| 202 | 20241126 | 160100 | 1470153890 | 2400 | 2400 | 2400 | 2400 | 0 |
| 203 | 20241126 | 160000 | 1470153890 | 2400 | 2400 | 2400 | 2400 | 0 |
| 204 | 20241126 | 155900 | 1470153890 | 2400 | 2400 | 2400 | 2400 | 0 |
| 205 | 20241126 | 155800 | 1470153890 | 2400 | 2400 | 2400 | 2400 | 0 |
| 206 | 20241126 | 155700 | 1470153890 | 2400 | 2400 | 2400 | 2400 | 0 |
| 207 | 20241126 | 155600 | 1470153890 | 2400 | 2400 | 2400 | 2400 | 0 |
| 208 | 20241126 | 155500 | 1470153890 | 2400 | 2400 | 2400 | 2400 | 0 |
| 209 | 20241126 | 155400 | 1470153890 | 2400 | 2400 | 2400 | 2400 | 0 |
| 210 | 20241126 | 155300 | 1470153890 | 2400 | 2400 | 2400 | 2400 | 0 |
| 211 | 20241126 | 155200 | 1470153890 | 2400 | 2400 | 2400 | 2400 | 0 |
| 212 | 20241126 | 155100 | 1470153890 | 2400 | 2400 | 2400 | 2400 | 8747 |
| 213 | 20241126 | 155000 | 1470153890 | 2400 | 2400 | 2400 | 2400 | 0 |
| 214 | 20241126 | 154900 | 1470153890 | 2400 | 2400 | 2400 | 2400 | 0 |
| 215 | 20241126 | 154800 | 1470153890 | 2400 | 2400 | 2400 | 2400 | 0 |
| 216 | 20241126 | 154700 | 1470153890 | 2400 | 2400 | 2400 | 2400 | 0 |
| 217 | 20241126 | 154600 | 1470153890 | 2400 | 2400 | 2400 | 2400 | 0 |
| 218 | 20241126 | 154500 | 1470153890 | 2400 | 2400 | 2400 | 2400 | 0 |
| 219 | 20241126 | 154400 | 1470153890 | 2400 | 2400 | 2400 | 2400 | 0 |
| 220 | 20241126 | 154300 | 1470153890 | 2400 | 2400 | 2400 | 2400 | 0 |
| 221 | 20241126 | 154200 | 1470153890 | 2400 | 2400 | 2400 | 2400 | 0 |
| 222 | 20241126 | 154100 | 1470153890 | 2400 | 2400 | 2400 | 2400 | 0 |
| 223 | 20241126 | 154000 | 1470153890 | 2400 | 2400 | 2400 | 2400 | 0 |
| 224 | 20241126 | 153900 | 1470153890 | 2400 | 2400 | 2400 | 2400 | 0 |
| 225 | 20241126 | 153800 | 1470153890 | 2400 | 2400 | 2400 | 2400 | 0 |
| 226 | 20241126 | 153700 | 1470153890 | 2400 | 2400 | 2400 | 2400 | 0 |
| 227 | 20241126 | 153600 | 1470153890 | 2400 | 2400 | 2400 | 2400 | 0 |
| 228 | 20241126 | 153500 | 1470153890 | 2400 | 2400 | 2400 | 2400 | 0 |
| 229 | 20241126 | 153400 | 1470153890 | 2400 | 2400 | 2400 | 2400 | 0 |
| 230 | 20241126 | 153300 | 1470153890 | 2400 | 2400 | 2400 | 2400 | 0 |
| 231 | 20241126 | 153200 | 1470153890 | 2400 | 2400 | 2400 | 2400 | 0 |
| 232 | 20241126 | 153100 | 1470153890 | 2400 | 2400 | 2400 | 2400 | 0 |
| 233 | 20241126 | 153000 | 1470153890 | 2400 | 2400 | 2400 | 2400 | 8747 |
| 234 | 20241126 | 152900 | 1449161090 | 2400 | 2400 | 2400 | 2400 | 0 |
| 235 | 20241126 | 152800 | 1449161090 | 2400 | 2400 | 2400 | 2400 | 0 |
| 236 | 20241126 | 152700 | 1449161090 | 2400 | 2400 | 2400 | 2400 | 0 |
| 237 | 20241126 | 152600 | 1449161090 | 2400 | 2400 | 2400 | 2400 | 0 |
| 238 | 20241126 | 152500 | 1449161090 | 2400 | 2400 | 2400 | 2400 | 0 |
| 239 | 20241126 | 152400 | 1449161090 | 2400 | 2400 | 2400 | 2400 | 0 |
| 240 | 20241126 | 152300 | 1449161090 | 2400 | 2400 | 2400 | 2400 | 0 |
| 241 | 20241126 | 152200 | 1449161090 | 2400 | 2400 | 2400 | 2400 | 0 |
| 242 | 20241126 | 152100 | 1449161090 | 2400 | 2400 | 2400 | 2400 | 0 |
| 243 | 20241126 | 152000 | 1449161090 | 2400 | 2400 | 2400 | 2400 | 0 |
| 244 | 20241126 | 151900 | 1449161090 | 2400 | 2405 | 2405 | 2395 | 4062 |
| 245 | 20241126 | 151800 | 1439422895 | 2395 | 2405 | 2405 | 2385 | 2089 |
| 246 | 20241126 | 151700 | 1434420255 | 2410 | 2380 | 2410 | 2380 | 1904 |
| 247 | 20241126 | 151600 | 1429857395 | 2390 | 2375 | 2390 | 2375 | 1245 |
| 248 | 20241126 | 151500 | 1426892985 | 2385 | 2385 | 2385 | 2375 | 615 |
| 249 | 20241126 | 151400 | 1425427110 | 2385 | 2375 | 2385 | 2370 | 2190 |
| 250 | 20241126 | 151300 | 1420229380 | 2375 | 2385 | 2385 | 2375 | 2190 |
| 251 | 20241126 | 151200 | 1415019540 | 2385 | 2385 | 2390 | 2380 | 1943 |
| 252 | 20241126 | 151100 | 1410388390 | 2390 | 2390 | 2390 | 2390 | 497 |
| 253 | 20241126 | 151000 | 1409200560 | 2390 | 2380 | 2390 | 2380 | 3210 |
| 254 | 20241126 | 150900 | 1401543525 | 2380 | 2380 | 2385 | 2380 | 1116 |
| 255 | 20241126 | 150800 | 1398886605 | 2385 | 2385 | 2385 | 2380 | 578 |
| 256 | 20241126 | 150700 | 1397508150 | 2380 | 2390 | 2390 | 2380 | 401 |
| 257 | 20241126 | 150600 | 1396551060 | 2385 | 2380 | 2390 | 2380 | 34 |
| 258 | 20241126 | 150500 | 1396470015 | 2385 | 2385 | 2385 | 2385 | 200 |
| 259 | 20241126 | 150400 | 1395993015 | 2390 | 2390 | 2390 | 2385 | 462 |
| 260 | 20241126 | 150300 | 1394891135 | 2385 | 2395 | 2395 | 2385 | 1440 |
| 261 | 20241126 | 150200 | 1391452130 | 2390 | 2395 | 2395 | 2390 | 31 |
| 262 | 20241126 | 150100 | 1391378035 | 2390 | 2390 | 2395 | 2385 | 1209 |
| 263 | 20241126 | 150000 | 1388489895 | 2395 | 2395 | 2395 | 2395 | 1 |
| 264 | 20241126 | 145900 | 1388487500 | 2385 | 2385 | 2385 | 2385 | 4 |
| 265 | 20241126 | 145800 | 1388477960 | 2395 | 2390 | 2395 | 2390 | 673 |
| 266 | 20241126 | 145700 | 1386869485 | 2390 | 2390 | 2390 | 2390 | 50 |
| 267 | 20241126 | 145600 | 1386749985 | 2395 | 2390 | 2395 | 2390 | 868 |
| 268 | 20241126 | 145500 | 1384671210 | 2390 | 2395 | 2395 | 2390 | 503 |
| 269 | 20241126 | 145400 | 1383468730 | 2395 | 2395 | 2395 | 2395 | 37 |
| 270 | 20241126 | 145300 | 1383380115 | 2395 | 2390 | 2395 | 2390 | 308 |
| 271 | 20241126 | 145200 | 1382643990 | 2395 | 2390 | 2395 | 2390 | 357 |
| 272 | 20241126 | 145100 | 1381790755 | 2395 | 2390 | 2395 | 2390 | 363 |
| 273 | 20241126 | 145000 | 1380923180 | 2390 | 2370 | 2395 | 2370 | 2152 |
| 274 | 20241126 | 144900 | 1375809675 | 2370 | 2375 | 2380 | 2360 | 3211 |
| 275 | 20241126 | 144800 | 1368199760 | 2375 | 2395 | 2395 | 2375 | 4910 |
| 276 | 20241126 | 144700 | 1356512925 | 2385 | 2395 | 2395 | 2385 | 559 |
| 277 | 20241126 | 144600 | 1355179010 | 2395 | 2395 | 2395 | 2395 | 936 |
| 278 | 20241126 | 144500 | 1352937290 | 2395 | 2390 | 2395 | 2390 | 141 |
| 279 | 20241126 | 144400 | 1352599795 | 2390 | 2400 | 2400 | 2390 | 219 |
| 280 | 20241126 | 144300 | 1352075540 | 2400 | 2400 | 2410 | 2395 | 2684 |
| 281 | 20241126 | 144200 | 1345621635 | 2410 | 2385 | 2410 | 2385 | 1748 |
| 282 | 20241126 | 144100 | 1341433740 | 2390 | 2390 | 2390 | 2390 | 905 |
| 283 | 20241126 | 144000 | 1339270790 | 2390 | 2390 | 2390 | 2390 | 3000 |
| 284 | 20241126 | 143900 | 1332100790 | 2390 | 2390 | 2390 | 2390 | 210 |
| 285 | 20241126 | 143800 | 1331598890 | 2380 | 2390 | 2390 | 2380 | 4 |
| 286 | 20241126 | 143700 | 1331589360 | 2380 | 2385 | 2385 | 2380 | 763 |
| 287 | 20241126 | 143600 | 1329773120 | 2390 | 2380 | 2390 | 2380 | 58 |
| 288 | 20241126 | 143500 | 1329634985 | 2390 | 2385 | 2390 | 2380 | 1720 |
| 289 | 20241126 | 143400 | 1325532785 | 2385 | 2390 | 2395 | 2385 | 351 |
| 290 | 20241126 | 143300 | 1324693895 | 2395 | 2390 | 2395 | 2390 | 454 |
| 291 | 20241126 | 143200 | 1323608825 | 2390 | 2390 | 2390 | 2390 | 591 |
| 292 | 20241126 | 143100 | 1322196335 | 2385 | 2390 | 2390 | 2385 | 394 |
| 293 | 20241126 | 143000 | 1321255115 | 2390 | 2380 | 2390 | 2380 | 631 |
| 294 | 20241126 | 142900 | 1319748395 | 2380 | 2380 | 2380 | 2380 | 222 |
| 295 | 20241126 | 142800 | 1319220035 | 2380 | 2390 | 2390 | 2380 | 2236 |
| 296 | 20241126 | 142700 | 1313898295 | 2380 | 2380 | 2380 | 2380 | 362 |
| 297 | 20241126 | 142600 | 1313036735 | 2380 | 2380 | 2390 | 2380 | 343 |
| 298 | 20241126 | 142500 | 1312220385 | 2390 | 2395 | 2395 | 2385 | 1952 |
| 299 | 20241126 | 142400 | 1307561820 | 2395 | 2390 | 2395 | 2385 | 2539 |
| 300 | 20241126 | 142300 | 1301505525 | 2390 | 2405 | 2405 | 2385 | 2783 |
| 301 | 20241126 | 142200 | 1294834420 | 2400 | 2410 | 2410 | 2400 | 3809 |
| 302 | 20241126 | 142100 | 1285656290 | 2410 | 2400 | 2410 | 2400 | 873 |
| 303 | 20241126 | 142000 | 1283557025 | 2405 | 2400 | 2405 | 2400 | 123 |
| 304 | 20241126 | 141900 | 1283261240 | 2405 | 2405 | 2405 | 2400 | 240 |
| 305 | 20241126 | 141800 | 1282684525 | 2405 | 2395 | 2405 | 2385 | 5222 |
| 306 | 20241126 | 141700 | 1270154245 | 2395 | 2395 | 2395 | 2395 | 59 |
| 307 | 20241126 | 141600 | 1270012940 | 2395 | 2395 | 2395 | 2395 | 10 |
| 308 | 20241126 | 141500 | 1269988990 | 2395 | 2380 | 2395 | 2380 | 1963 |
| 309 | 20241126 | 141400 | 1265316795 | 2380 | 2385 | 2395 | 2380 | 1364 |
| 310 | 20241126 | 141300 | 1262058550 | 2385 | 2395 | 2395 | 2385 | 390 |
| 311 | 20241126 | 141200 | 1261126190 | 2395 | 2395 | 2395 | 2395 | 1046 |
| 312 | 20241126 | 141100 | 1258621020 | 2395 | 2395 | 2395 | 2395 | 726 |
| 313 | 20241126 | 141000 | 1256882250 | 2400 | 2390 | 2400 | 2390 | 1505 |
| 314 | 20241126 | 140900 | 1253271300 | 2400 | 2390 | 2400 | 2380 | 1004 |
| 315 | 20241126 | 140800 | 1250865115 | 2390 | 2385 | 2395 | 2380 | 240 |
| 316 | 20241126 | 140700 | 1250290715 | 2395 | 2395 | 2400 | 2385 | 3415 |
| 317 | 20241126 | 140600 | 1242105350 | 2395 | 2380 | 2395 | 2380 | 3269 |
| 318 | 20241126 | 140500 | 1234292330 | 2380 | 2385 | 2390 | 2375 | 3620 |
| 319 | 20241126 | 140400 | 1225651270 | 2385 | 2380 | 2390 | 2380 | 980 |
| 320 | 20241126 | 140300 | 1223311560 | 2370 | 2385 | 2390 | 2370 | 3129 |
| 321 | 20241126 | 140200 | 1215874300 | 2385 | 2385 | 2385 | 2385 | 2715 |
| 322 | 20241126 | 140100 | 1209399025 | 2385 | 2380 | 2385 | 2375 | 3362 |
| 323 | 20241126 | 140000 | 1201390265 | 2380 | 2370 | 2385 | 2370 | 1436 |
| 324 | 20241126 | 135900 | 1197977835 | 2370 | 2365 | 2370 | 2365 | 933 |
| 325 | 20241126 | 135800 | 1195766640 | 2360 | 2355 | 2370 | 2355 | 12738 |
| 326 | 20241126 | 135700 | 1165616505 | 2345 | 2345 | 2345 | 2345 | 0 |
| 327 | 20241126 | 135600 | 1165616505 | 2345 | 2345 | 2345 | 2345 | 0 |
| 328 | 20241126 | 135500 | 1165616505 | 2345 | 2345 | 2345 | 2345 | 1098 |
| 329 | 20241126 | 135400 | 1163041695 | 2345 | 2350 | 2350 | 2345 | 235 |
| 330 | 20241126 | 135300 | 1162490570 | 2350 | 2350 | 2350 | 2350 | 42 |
| 331 | 20241126 | 135200 | 1162391870 | 2350 | 2350 | 2350 | 2345 | 1184 |
| 332 | 20241126 | 135100 | 1159614685 | 2350 | 2350 | 2350 | 2350 | 560 |
| 333 | 20241126 | 135000 | 1158298685 | 2350 | 2345 | 2350 | 2345 | 983 |
| 334 | 20241126 | 134900 | 1155993545 | 2350 | 2350 | 2350 | 2350 | 1441 |
| 335 | 20241126 | 134800 | 1152607195 | 2350 | 2355 | 2355 | 2350 | 482 |
| 336 | 20241126 | 134700 | 1151474235 | 2360 | 2360 | 2360 | 2360 | 128 |
| 337 | 20241126 | 134600 | 1151172155 | 2345 | 2350 | 2350 | 2345 | 74 |
| 338 | 20241126 | 134500 | 1150998620 | 2360 | 2360 | 2360 | 2360 | 0 |
| 339 | 20241126 | 134400 | 1150998620 | 2360 | 2350 | 2360 | 2350 | 339 |
| 340 | 20241126 | 134300 | 1150199950 | 2350 | 2350 | 2350 | 2350 | 0 |
| 341 | 20241126 | 134200 | 1150199950 | 2350 | 2350 | 2350 | 2350 | 12 |
| 342 | 20241126 | 134100 | 1150171750 | 2350 | 2350 | 2350 | 2350 | 51 |
| 343 | 20241126 | 134000 | 1150051900 | 2345 | 2345 | 2345 | 2345 | 0 |
| 344 | 20241126 | 133900 | 1150051900 | 2345 | 2350 | 2350 | 2345 | 21 |
| 345 | 20241126 | 133800 | 1150002650 | 2350 | 2340 | 2350 | 2340 | 613 |
| 346 | 20241126 | 133700 | 1148564225 | 2340 | 2340 | 2340 | 2340 | 10 |
| 347 | 20241126 | 133600 | 1148540825 | 2340 | 2345 | 2345 | 2340 | 434 |
| 348 | 20241126 | 133500 | 1147525230 | 2345 | 2345 | 2345 | 2345 | 73 |
| 349 | 20241126 | 133400 | 1147354045 | 2345 | 2345 | 2345 | 2345 | 100 |
| 350 | 20241126 | 133300 | 1147119545 | 2345 | 2345 | 2345 | 2345 | 100 |
| 351 | 20241126 | 133200 | 1146885045 | 2350 | 2345 | 2350 | 2345 | 2 |
| 352 | 20241126 | 133100 | 1146880350 | 2340 | 2345 | 2345 | 2340 | 166 |
| 353 | 20241126 | 133000 | 1146491685 | 2345 | 2340 | 2350 | 2340 | 387 |
| 354 | 20241126 | 132900 | 1145585775 | 2340 | 2345 | 2345 | 2340 | 1464 |
| 355 | 20241126 | 132800 | 1142158775 | 2350 | 2340 | 2350 | 2340 | 1143 |
| 356 | 20241126 | 132700 | 1139483945 | 2340 | 2340 | 2340 | 2340 | 56 |
| 357 | 20241126 | 132600 | 1139352905 | 2340 | 2345 | 2345 | 2340 | 2360 |
| 358 | 20241126 | 132500 | 1133826855 | 2345 | 2350 | 2350 | 2345 | 441 |
| 359 | 20241126 | 132400 | 1132792705 | 2350 | 2350 | 2355 | 2345 | 2263 |
| 360 | 20241126 | 132300 | 1127475355 | 2350 | 2350 | 2350 | 2345 | 839 |
| 361 | 20241126 | 132200 | 1125507850 | 2350 | 2350 | 2350 | 2350 | 428 |
| 362 | 20241126 | 132100 | 1124502050 | 2350 | 2350 | 2350 | 2350 | 0 |
| 363 | 20241126 | 132000 | 1124502050 | 2350 | 2350 | 2350 | 2350 | 0 |
| 364 | 20241126 | 131900 | 1124502050 | 2350 | 2345 | 2350 | 2345 | 344 |
| 365 | 20241126 | 131800 | 1123694150 | 2350 | 2345 | 2350 | 2345 | 29 |
| 366 | 20241126 | 131700 | 1123626140 | 2350 | 2350 | 2350 | 2350 | 0 |
| 367 | 20241126 | 131600 | 1123626140 | 2350 | 2350 | 2350 | 2350 | 1 |
| 368 | 20241126 | 131500 | 1123623790 | 2340 | 2345 | 2345 | 2340 | 1095 |
| 369 | 20241126 | 131400 | 1121061475 | 2350 | 2350 | 2350 | 2350 | 509 |
| 370 | 20241126 | 131300 | 1119865325 | 2355 | 2360 | 2360 | 2355 | 630 |
| 371 | 20241126 | 131200 | 1118381290 | 2360 | 2355 | 2360 | 2350 | 2113 |
| 372 | 20241126 | 131100 | 1113407540 | 2355 | 2350 | 2355 | 2350 | 1005 |
| 373 | 20241126 | 131000 | 1111040785 | 2350 | 2350 | 2350 | 2350 | 1333 |
| 374 | 20241126 | 130900 | 1107908235 | 2350 | 2345 | 2350 | 2345 | 1157 |
| 375 | 20241126 | 130800 | 1105195065 | 2350 | 2350 | 2350 | 2350 | 0 |
| 376 | 20241126 | 130700 | 1105195065 | 2350 | 2350 | 2350 | 2350 | 0 |
| 377 | 20241126 | 130600 | 1105195065 | 2350 | 2350 | 2350 | 2350 | 21 |
| 378 | 20241126 | 130500 | 1105145715 | 2350 | 2345 | 2350 | 2345 | 131 |
| 379 | 20241126 | 130400 | 1104838020 | 2340 | 2340 | 2345 | 2340 | 1647 |
| 380 | 20241126 | 130300 | 1100984035 | 2345 | 2350 | 2350 | 2345 | 435 |
| 381 | 20241126 | 130200 | 1099963955 | 2345 | 2350 | 2350 | 2345 | 512 |
| 382 | 20241126 | 130100 | 1098762905 | 2350 | 2350 | 2350 | 2350 | 0 |
| 383 | 20241126 | 130000 | 1098762905 | 2350 | 2350 | 2350 | 2350 | 20 |
| 384 | 20241126 | 125900 | 1098715905 | 2345 | 2340 | 2345 | 2340 | 651 |
| 385 | 20241126 | 125800 | 1097191885 | 2340 | 2340 | 2340 | 2340 | 1 |
| 386 | 20241126 | 125700 | 1097189545 | 2355 | 2350 | 2355 | 2350 | 30 |
| 387 | 20241126 | 125600 | 1097118905 | 2340 | 2340 | 2340 | 2340 | 1 |
| 388 | 20241126 | 125500 | 1097116565 | 2350 | 2350 | 2350 | 2335 | 824 |
| 389 | 20241126 | 125400 | 1095182920 | 2360 | 2360 | 2360 | 2360 | 0 |
| 390 | 20241126 | 125300 | 1095182920 | 2360 | 2350 | 2360 | 2350 | 1265 |
| 391 | 20241126 | 125200 | 1092204025 | 2360 | 2355 | 2360 | 2355 | 62 |
| 392 | 20241126 | 125100 | 1092058005 | 2355 | 2355 | 2355 | 2355 | 190 |
| 393 | 20241126 | 125000 | 1091610555 | 2365 | 2355 | 2365 | 2355 | 33 |
| 394 | 20241126 | 124900 | 1091532830 | 2355 | 2365 | 2365 | 2355 | 195 |
| 395 | 20241126 | 124800 | 1091073405 | 2365 | 2365 | 2365 | 2360 | 150 |
| 396 | 20241126 | 124700 | 1090719350 | 2365 | 2365 | 2365 | 2365 | 315 |
| 397 | 20241126 | 124600 | 1089974375 | 2360 | 2365 | 2365 | 2360 | 454 |
| 398 | 20241126 | 124500 | 1088902930 | 2360 | 2360 | 2360 | 2360 | 401 |
| 399 | 20241126 | 124400 | 1087956570 | 2360 | 2365 | 2370 | 2350 | 473 |
| 400 | 20241126 | 124300 | 1086842060 | 2370 | 2365 | 2370 | 2345 | 3422 |
| 401 | 20241126 | 124200 | 1078771265 | 2370 | 2365 | 2385 | 2365 | 3651 |
| 402 | 20241126 | 124100 | 1070111825 | 2360 | 2350 | 2365 | 2350 | 2036 |
| 403 | 20241126 | 124000 | 1065311145 | 2345 | 2330 | 2345 | 2330 | 26 |
| 404 | 20241126 | 123900 | 1065250545 | 2335 | 2335 | 2345 | 2335 | 1383 |
| 405 | 20241126 | 123800 | 1062021230 | 2335 | 2350 | 2350 | 2335 | 547 |
| 406 | 20241126 | 123700 | 1060741295 | 2350 | 2350 | 2350 | 2345 | 2005 |
| 407 | 20241126 | 123600 | 1056032720 | 2350 | 2355 | 2355 | 2350 | 1442 |
| 408 | 20241126 | 123500 | 1052643520 | 2355 | 2360 | 2360 | 2345 | 306 |
| 409 | 20241126 | 123400 | 1051922610 | 2360 | 2345 | 2360 | 2345 | 291 |
| 410 | 20241126 | 123300 | 1051237500 | 2345 | 2340 | 2345 | 2340 | 4722 |
| 411 | 20241126 | 123200 | 1040187480 | 2340 | 2340 | 2340 | 2340 | 193 |
| 412 | 20241126 | 123100 | 1039735860 | 2340 | 2340 | 2340 | 2335 | 680 |
| 413 | 20241126 | 123000 | 1038147590 | 2340 | 2340 | 2340 | 2340 | 34 |
| 414 | 20241126 | 122900 | 1038068030 | 2335 | 2335 | 2335 | 2335 | 3051 |
| 415 | 20241126 | 122800 | 1030943945 | 2335 | 2335 | 2335 | 2335 | 0 |
| 416 | 20241126 | 122700 | 1030943945 | 2335 | 2335 | 2335 | 2335 | 349 |
| 417 | 20241126 | 122600 | 1030129030 | 2330 | 2335 | 2335 | 2330 | 56 |
| 418 | 20241126 | 122500 | 1029998545 | 2335 | 2335 | 2335 | 2335 | 0 |
| 419 | 20241126 | 122400 | 1029998545 | 2335 | 2335 | 2335 | 2335 | 296 |
| 420 | 20241126 | 122300 | 1029307385 | 2335 | 2335 | 2335 | 2335 | 1617 |
| 421 | 20241126 | 122200 | 1025531690 | 2335 | 2335 | 2335 | 2335 | 3 |
| 422 | 20241126 | 122100 | 1025524685 | 2325 | 2335 | 2335 | 2325 | 431 |
| 423 | 20241126 | 122000 | 1024518310 | 2335 | 2335 | 2335 | 2335 | 0 |
| 424 | 20241126 | 121900 | 1024518310 | 2335 | 2335 | 2335 | 2335 | 35 |
| 425 | 20241126 | 121800 | 1024436585 | 2330 | 2330 | 2330 | 2330 | 0 |
| 426 | 20241126 | 121700 | 1024436585 | 2330 | 2330 | 2330 | 2330 | 344 |
| 427 | 20241126 | 121600 | 1023635065 | 2330 | 2330 | 2330 | 2330 | 84 |
| 428 | 20241126 | 121500 | 1023439345 | 2330 | 2330 | 2330 | 2320 | 1620 |
| 429 | 20241126 | 121400 | 1019664845 | 2330 | 2330 | 2330 | 2330 | 10 |
| 430 | 20241126 | 121300 | 1019641545 | 2330 | 2315 | 2335 | 2315 | 10135 |
| 431 | 20241126 | 121200 | 996032360 | 2315 | 2315 | 2315 | 2315 | 58 |
| 432 | 20241126 | 121100 | 995898090 | 2315 | 2315 | 2315 | 2315 | 233 |
| 433 | 20241126 | 121000 | 995358695 | 2315 | 2315 | 2315 | 2315 | 531 |
| 434 | 20241126 | 120900 | 994129430 | 2315 | 2315 | 2315 | 2315 | 1 |
| 435 | 20241126 | 120800 | 994127115 | 2320 | 2320 | 2320 | 2320 | 0 |
| 436 | 20241126 | 120700 | 994127115 | 2320 | 2320 | 2320 | 2320 | 476 |
| 437 | 20241126 | 120600 | 993022795 | 2320 | 2320 | 2320 | 2320 | 0 |
| 438 | 20241126 | 120500 | 993022795 | 2320 | 2320 | 2320 | 2320 | 0 |
| 439 | 20241126 | 120400 | 993022795 | 2320 | 2325 | 2330 | 2320 | 4644 |
| 440 | 20241126 | 120300 | 982225575 | 2330 | 2330 | 2330 | 2330 | 5 |
| 441 | 20241126 | 120200 | 982213925 | 2325 | 2325 | 2325 | 2325 | 1 |
| 442 | 20241126 | 120100 | 982211600 | 2330 | 2330 | 2330 | 2325 | 1831 |
| 443 | 20241126 | 120000 | 977954015 | 2325 | 2325 | 2325 | 2325 | 681 |
| 444 | 20241126 | 115900 | 976370690 | 2330 | 2330 | 2330 | 2325 | 488 |
| 445 | 20241126 | 115800 | 975234165 | 2330 | 2330 | 2330 | 2330 | 1907 |
| 446 | 20241126 | 115700 | 970790855 | 2325 | 2325 | 2325 | 2325 | 47 |
| 447 | 20241126 | 115600 | 970681580 | 2325 | 2325 | 2325 | 2325 | 42 |
| 448 | 20241126 | 115500 | 970583930 | 2325 | 2325 | 2325 | 2325 | 11 |
| 449 | 20241126 | 115400 | 970558355 | 2320 | 2320 | 2320 | 2320 | 0 |
| 450 | 20241126 | 115300 | 970558355 | 2320 | 2320 | 2320 | 2320 | 4382 |
| 451 | 20241126 | 115200 | 960392115 | 2320 | 2320 | 2320 | 2320 | 159 |
| 452 | 20241126 | 115100 | 960023235 | 2320 | 2320 | 2320 | 2320 | 2564 |
| 453 | 20241126 | 115000 | 954074755 | 2305 | 2305 | 2305 | 2305 | 197 |
| 454 | 20241126 | 114900 | 953620670 | 2310 | 2320 | 2320 | 2310 | 236 |
| 455 | 20241126 | 114800 | 953074555 | 2315 | 2315 | 2315 | 2315 | 141 |
| 456 | 20241126 | 114700 | 952748140 | 2315 | 2315 | 2315 | 2315 | 5 |
| 457 | 20241126 | 114600 | 952736565 | 2310 | 2310 | 2310 | 2310 | 22 |
| 458 | 20241126 | 114500 | 952685745 | 2305 | 2310 | 2310 | 2305 | 1161 |
| 459 | 20241126 | 114400 | 950005720 | 2320 | 2320 | 2320 | 2320 | 2 |
| 460 | 20241126 | 114300 | 950001080 | 2310 | 2320 | 2320 | 2310 | 2031 |
| 461 | 20241126 | 114200 | 945302795 | 2315 | 2315 | 2315 | 2315 | 0 |
| 462 | 20241126 | 114100 | 945302795 | 2315 | 2315 | 2315 | 2315 | 0 |
| 463 | 20241126 | 114000 | 945302795 | 2315 | 2315 | 2315 | 2315 | 22 |
| 464 | 20241126 | 113900 | 945251865 | 2320 | 2315 | 2320 | 2315 | 973 |
| 465 | 20241126 | 113800 | 942999365 | 2320 | 2320 | 2320 | 2320 | 0 |
| 466 | 20241126 | 113700 | 942999365 | 2320 | 2320 | 2320 | 2320 | 0 |
| 467 | 20241126 | 113600 | 942999365 | 2320 | 2320 | 2320 | 2320 | 0 |
| 468 | 20241126 | 113500 | 942999365 | 2320 | 2315 | 2320 | 2310 | 491 |
| 469 | 20241126 | 113400 | 941864495 | 2310 | 2320 | 2320 | 2310 | 499 |
| 470 | 20241126 | 113300 | 940711405 | 2320 | 2320 | 2320 | 2320 | 1 |
| 471 | 20241126 | 113200 | 940709085 | 2315 | 2320 | 2320 | 2315 | 1867 |
| 472 | 20241126 | 113100 | 936386445 | 2320 | 2320 | 2320 | 2320 | 6748 |
| 473 | 20241126 | 113000 | 920731085 | 2325 | 2320 | 2325 | 2320 | 188 |
| 474 | 20241126 | 112900 | 920294485 | 2320 | 2325 | 2325 | 2320 | 333 |
| 475 | 20241126 | 112800 | 919520475 | 2325 | 2325 | 2325 | 2325 | 2 |
| 476 | 20241126 | 112700 | 919515825 | 2330 | 2330 | 2330 | 2330 | 236 |
| 477 | 20241126 | 112600 | 918965945 | 2330 | 2330 | 2330 | 2330 | 721 |
| 478 | 20241126 | 112500 | 917286015 | 2330 | 2315 | 2330 | 2315 | 513 |
| 479 | 20241126 | 112400 | 916098385 | 2315 | 2315 | 2315 | 2315 | 4 |
| 480 | 20241126 | 112300 | 916089125 | 2325 | 2325 | 2325 | 2325 | 32 |
| 481 | 20241126 | 112200 | 916014725 | 2325 | 2325 | 2330 | 2325 | 107 |
| 482 | 20241126 | 112100 | 915765940 | 2325 | 2325 | 2325 | 2325 | 7 |
| 483 | 20241126 | 112000 | 915749665 | 2325 | 2325 | 2325 | 2325 | 34 |
| 484 | 20241126 | 111900 | 915670615 | 2330 | 2320 | 2330 | 2320 | 771 |
| 485 | 20241126 | 111800 | 913880745 | 2320 | 2320 | 2320 | 2320 | 15 |
| 486 | 20241126 | 111700 | 913845945 | 2320 | 2310 | 2320 | 2310 | 3224 |
| 487 | 20241126 | 111600 | 906371545 | 2310 | 2330 | 2330 | 2310 | 10001 |
| 488 | 20241126 | 111500 | 883154680 | 2330 | 2330 | 2330 | 2330 | 0 |
| 489 | 20241126 | 111400 | 883154680 | 2330 | 2320 | 2330 | 2320 | 3807 |
| 490 | 20241126 | 111300 | 874304370 | 2330 | 2330 | 2330 | 2330 | 1078 |
| 491 | 20241126 | 111200 | 871792630 | 2325 | 2330 | 2330 | 2325 | 1170 |
| 492 | 20241126 | 111100 | 869066580 | 2330 | 2330 | 2330 | 2325 | 3640 |
| 493 | 20241126 | 111000 | 860601095 | 2330 | 2330 | 2330 | 2330 | 0 |
| 494 | 20241126 | 110900 | 860601095 | 2330 | 2330 | 2330 | 2330 | 1818 |
| 495 | 20241126 | 110800 | 856365155 | 2330 | 2330 | 2330 | 2325 | 348 |
| 496 | 20241126 | 110700 | 855554465 | 2330 | 2320 | 2330 | 2315 | 1839 |
| 497 | 20241126 | 110600 | 851284885 | 2320 | 2315 | 2320 | 2315 | 3865 |
| 498 | 20241126 | 110500 | 842319580 | 2310 | 2300 | 2310 | 2300 | 2856 |
| 499 | 20241126 | 110400 | 835743030 | 2305 | 2300 | 2305 | 2300 | 189 |
| 500 | 20241126 | 110300 | 835308325 | 2310 | 2310 | 2310 | 2290 | 5908 |
| 501 | 20241126 | 110200 | 821749010 | 2310 | 2310 | 2310 | 2310 | 0 |
| 502 | 20241126 | 110100 | 821749010 | 2310 | 2310 | 2310 | 2310 | 1 |
| 503 | 20241126 | 110000 | 821746700 | 2305 | 2305 | 2305 | 2305 | 0 |
| 504 | 20241126 | 105900 | 821746700 | 2305 | 2305 | 2305 | 2305 | 680 |
| 505 | 20241126 | 105800 | 820179300 | 2310 | 2310 | 2310 | 2310 | 10 |
| 506 | 20241126 | 105700 | 820156200 | 2310 | 2310 | 2310 | 2310 | 1 |
| 507 | 20241126 | 105600 | 820153890 | 2305 | 2305 | 2305 | 2305 | 471 |
| 508 | 20241126 | 105500 | 819068235 | 2300 | 2300 | 2300 | 2300 | 1 |
| 509 | 20241126 | 105400 | 819065935 | 2300 | 2300 | 2300 | 2300 | 440 |
| 510 | 20241126 | 105300 | 818053935 | 2300 | 2300 | 2300 | 2300 | 7 |
| 511 | 20241126 | 105200 | 818037835 | 2300 | 2310 | 2310 | 2300 | 2082 |
| 512 | 20241126 | 105100 | 813246580 | 2310 | 2300 | 2310 | 2300 | 2120 |
| 513 | 20241126 | 105000 | 808364365 | 2300 | 2310 | 2310 | 2300 | 2802 |
| 514 | 20241126 | 104900 | 801916265 | 2310 | 2310 | 2310 | 2310 | 8 |
| 515 | 20241126 | 104800 | 801897785 | 2315 | 2315 | 2315 | 2315 | 51 |
| 516 | 20241126 | 104700 | 801779720 | 2315 | 2315 | 2315 | 2315 | 199 |
| 517 | 20241126 | 104600 | 801319035 | 2315 | 2315 | 2315 | 2310 | 201 |
| 518 | 20241126 | 104500 | 800853745 | 2320 | 2310 | 2320 | 2310 | 1201 |
| 519 | 20241126 | 104400 | 798076425 | 2315 | 2315 | 2315 | 2315 | 0 |
| 520 | 20241126 | 104300 | 798076425 | 2315 | 2315 | 2320 | 2315 | 780 |
| 521 | 20241126 | 104200 | 796270485 | 2305 | 2310 | 2310 | 2305 | 2023 |
| 522 | 20241126 | 104100 | 791606470 | 2320 | 2320 | 2320 | 2320 | 21 |
| 523 | 20241126 | 104000 | 791557750 | 2315 | 2315 | 2315 | 2315 | 300 |
| 524 | 20241126 | 103900 | 790863250 | 2315 | 2315 | 2315 | 2315 | 0 |
| 525 | 20241126 | 103800 | 790863250 | 2315 | 2320 | 2320 | 2315 | 3409 |
| 526 | 20241126 | 103700 | 782970915 | 2320 | 2320 | 2320 | 2320 | 443 |
| 527 | 20241126 | 103600 | 781943155 | 2315 | 2315 | 2315 | 2315 | 978 |
| 528 | 20241126 | 103500 | 779679085 | 2310 | 2325 | 2325 | 2310 | 3268 |
| 529 | 20241126 | 103400 | 772111755 | 2325 | 2325 | 2325 | 2315 | 178 |
| 530 | 20241126 | 103300 | 771699665 | 2315 | 2325 | 2325 | 2310 | 1834 |
| 531 | 20241126 | 103200 | 767443880 | 2325 | 2320 | 2325 | 2320 | 751 |
| 532 | 20241126 | 103100 | 765701555 | 2320 | 2320 | 2320 | 2320 | 45 |
| 533 | 20241126 | 103000 | 765597155 | 2320 | 2320 | 2320 | 2310 | 75 |
| 534 | 20241126 | 102900 | 765423470 | 2320 | 2320 | 2320 | 2320 | 20 |
| 535 | 20241126 | 102800 | 765377070 | 2320 | 2315 | 2320 | 2315 | 707 |
| 536 | 20241126 | 102700 | 763738145 | 2320 | 2320 | 2320 | 2320 | 799 |
| 537 | 20241126 | 102600 | 761884465 | 2315 | 2315 | 2320 | 2315 | 723 |
| 538 | 20241126 | 102500 | 760210715 | 2315 | 2315 | 2315 | 2315 | 794 |
| 539 | 20241126 | 102400 | 758372605 | 2320 | 2320 | 2320 | 2320 | 1166 |
| 540 | 20241126 | 102300 | 755667485 | 2325 | 2330 | 2330 | 2310 | 950 |
| 541 | 20241126 | 102200 | 753460780 | 2330 | 2320 | 2330 | 2320 | 259 |
| 542 | 20241126 | 102100 | 752858775 | 2325 | 2320 | 2325 | 2320 | 3137 |
| 543 | 20241126 | 102000 | 745574245 | 2320 | 2310 | 2320 | 2300 | 2516 |
| 544 | 20241126 | 101900 | 739787195 | 2300 | 2305 | 2305 | 2300 | 6 |
| 545 | 20241126 | 101800 | 739773375 | 2320 | 2305 | 2320 | 2305 | 1681 |
| 546 | 20241126 | 101700 | 735894280 | 2300 | 2300 | 2310 | 2290 | 8314 |
| 547 | 20241126 | 101600 | 716831175 | 2305 | 2305 | 2330 | 2295 | 7915 |
| 548 | 20241126 | 101500 | 698603175 | 2315 | 2310 | 2340 | 2305 | 3778 |
| 549 | 20241126 | 101400 | 689840610 | 2315 | 2330 | 2330 | 2310 | 4006 |
| 550 | 20241126 | 101300 | 680580910 | 2330 | 2325 | 2340 | 2320 | 3110 |
| 551 | 20241126 | 101200 | 673328505 | 2320 | 2325 | 2330 | 2320 | 6202 |
| 552 | 20241126 | 101100 | 658922735 | 2325 | 2325 | 2325 | 2320 | 1312 |
| 553 | 20241126 | 101000 | 655872725 | 2325 | 2325 | 2325 | 2325 | 52 |
| 554 | 20241126 | 100900 | 655751825 | 2325 | 2310 | 2340 | 2305 | 2760 |
| 555 | 20241126 | 100800 | 649355535 | 2310 | 2310 | 2310 | 2310 | 1675 |
| 556 | 20241126 | 100700 | 645486285 | 2315 | 2320 | 2330 | 2315 | 1832 |
| 557 | 20241126 | 100600 | 641239735 | 2320 | 2340 | 2350 | 2320 | 4804 |
| 558 | 20241126 | 100500 | 630017360 | 2340 | 2305 | 2375 | 2295 | 19946 |
| 559 | 20241126 | 100400 | 583442545 | 2305 | 2290 | 2345 | 2280 | 4138 |
| 560 | 20241126 | 100300 | 573882680 | 2280 | 2275 | 2280 | 2270 | 2222 |
| 561 | 20241126 | 100200 | 568829290 | 2275 | 2280 | 2280 | 2275 | 110 |
| 562 | 20241126 | 100100 | 568578785 | 2280 | 2275 | 2280 | 2275 | 1482 |
| 563 | 20241126 | 100000 | 565207225 | 2280 | 2270 | 2280 | 2270 | 655 |
| 564 | 20241126 | 095900 | 563718420 | 2280 | 2290 | 2300 | 2275 | 14318 |
| 565 | 20241126 | 095800 | 531054720 | 2290 | 2290 | 2300 | 2290 | 7004 |
| 566 | 20241126 | 095700 | 514971745 | 2290 | 2290 | 2295 | 2290 | 12 |
| 567 | 20241126 | 095600 | 514944225 | 2290 | 2290 | 2290 | 2285 | 690 |
| 568 | 20241126 | 095500 | 513364325 | 2290 | 2290 | 2290 | 2285 | 142 |
| 569 | 20241126 | 095400 | 513039200 | 2290 | 2290 | 2290 | 2290 | 122 |
| 570 | 20241126 | 095300 | 512759820 | 2290 | 2290 | 2290 | 2290 | 799 |
| 571 | 20241126 | 095200 | 510930110 | 2295 | 2285 | 2295 | 2285 | 1861 |
| 572 | 20241126 | 095100 | 506668140 | 2285 | 2280 | 2285 | 2275 | 3685 |
| 573 | 20241126 | 095000 | 498248250 | 2275 | 2280 | 2285 | 2275 | 1308 |
| 574 | 20241126 | 094900 | 495266010 | 2285 | 2280 | 2290 | 2280 | 3055 |
| 575 | 20241126 | 094800 | 488289900 | 2280 | 2275 | 2280 | 2275 | 1008 |
| 576 | 20241126 | 094700 | 485996650 | 2275 | 2265 | 2275 | 2265 | 899 |
| 577 | 20241126 | 094600 | 483955930 | 2270 | 2265 | 2270 | 2265 | 1105 |
| 578 | 20241126 | 094500 | 481448080 | 2265 | 2265 | 2265 | 2265 | 1024 |
| 579 | 20241126 | 094400 | 479128720 | 2265 | 2265 | 2265 | 2265 | 401 |
| 580 | 20241126 | 094300 | 478220455 | 2265 | 2260 | 2265 | 2260 | 90 |
| 581 | 20241126 | 094200 | 478017050 | 2255 | 2260 | 2260 | 2250 | 86 |
| 582 | 20241126 | 094100 | 477823020 | 2260 | 2250 | 2260 | 2250 | 628 |
| 583 | 20241126 | 094000 | 476409455 | 2255 | 2260 | 2265 | 2255 | 2717 |
| 584 | 20241126 | 093900 | 470280110 | 2260 | 2275 | 2275 | 2260 | 4609 |
| 585 | 20241126 | 093800 | 459859635 | 2265 | 2255 | 2265 | 2255 | 4195 |
| 586 | 20241126 | 093700 | 450384070 | 2245 | 2240 | 2250 | 2240 | 3171 |
| 587 | 20241126 | 093600 | 443272465 | 2240 | 2250 | 2255 | 2240 | 9837 |
| 588 | 20241126 | 093500 | 421175855 | 2255 | 2270 | 2270 | 2250 | 4919 |
| 589 | 20241126 | 093400 | 410102440 | 2260 | 2260 | 2260 | 2260 | 1 |
| 590 | 20241126 | 093300 | 410100180 | 2260 | 2265 | 2265 | 2255 | 6731 |
| 591 | 20241126 | 093200 | 394904345 | 2265 | 2270 | 2270 | 2265 | 2788 |
| 592 | 20241126 | 093100 | 388587805 | 2270 | 2275 | 2275 | 2265 | 2733 |
| 593 | 20241126 | 093000 | 382389055 | 2275 | 2280 | 2280 | 2275 | 6134 |
| 594 | 20241126 | 092900 | 368420625 | 2285 | 2300 | 2300 | 2285 | 3387 |
| 595 | 20241126 | 092800 | 360662980 | 2305 | 2285 | 2305 | 2285 | 6076 |
| 596 | 20241126 | 092700 | 346690855 | 2285 | 2280 | 2285 | 2280 | 1505 |
| 597 | 20241126 | 092600 | 343254955 | 2275 | 2290 | 2290 | 2275 | 8230 |
| 598 | 20241126 | 092500 | 324514205 | 2290 | 2285 | 2290 | 2285 | 272 |
| 599 | 20241126 | 092400 | 323892675 | 2290 | 2280 | 2290 | 2275 | 2531 |
| 600 | 20241126 | 092300 | 318118635 | 2295 | 2290 | 2295 | 2280 | 5145 |
| 601 | 20241126 | 092200 | 306357040 | 2285 | 2295 | 2300 | 2285 | 2986 |
| 602 | 20241126 | 092100 | 299507995 | 2295 | 2290 | 2330 | 2285 | 53510 |
| 603 | 20241126 | 092000 | 176712755 | 2290 | 2270 | 2290 | 2270 | 6626 |
| 604 | 20241126 | 091900 | 161611085 | 2265 | 2255 | 2265 | 2255 | 596 |
| 605 | 20241126 | 091800 | 160264095 | 2255 | 2250 | 2255 | 2250 | 1186 |
| 606 | 20241126 | 091700 | 157590835 | 2250 | 2255 | 2255 | 2250 | 453 |
| 607 | 20241126 | 091600 | 156570035 | 2255 | 2255 | 2260 | 2255 | 1051 |
| 608 | 20241126 | 091500 | 154199880 | 2255 | 2255 | 2255 | 2255 | 323 |
| 609 | 20241126 | 091400 | 153471515 | 2250 | 2265 | 2265 | 2250 | 2254 |
| 610 | 20241126 | 091300 | 148377405 | 2265 | 2270 | 2270 | 2265 | 239 |
| 611 | 20241126 | 091200 | 147836045 | 2270 | 2265 | 2270 | 2260 | 3456 |
| 612 | 20241126 | 091100 | 140003375 | 2270 | 2245 | 2270 | 2245 | 3989 |
| 613 | 20241126 | 091000 | 131025465 | 2240 | 2230 | 2240 | 2225 | 2466 |
| 614 | 20241126 | 090900 | 125521220 | 2230 | 2230 | 2235 | 2215 | 2051 |
| 615 | 20241126 | 090800 | 120962075 | 2230 | 2220 | 2230 | 2220 | 6653 |
| 616 | 20241126 | 090700 | 106140740 | 2250 | 2240 | 2250 | 2225 | 2183 |
| 617 | 20241126 | 090600 | 101267330 | 2240 | 2255 | 2255 | 2240 | 1648 |
| 618 | 20241126 | 090500 | 97561465 | 2265 | 2275 | 2275 | 2265 | 2269 |
| 619 | 20241126 | 090400 | 92413510 | 2275 | 2255 | 2275 | 2250 | 1304 |
| 620 | 20241126 | 090300 | 89451215 | 2250 | 2260 | 2270 | 2245 | 2300 |
| 621 | 20241126 | 090200 | 84265865 | 2265 | 2295 | 2300 | 2265 | 16530 |
| 622 | 20241126 | 090100 | 46477425 | 2290 | 2280 | 2295 | 2275 | 3046 |
| 623 | 20241126 | 090000 | 39541870 | 2300 | 2330 | 2330 | 2285 | 17097 |