34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241126 | 202400 | 1470936925 | 2195 | 2195 | 2195 | 2195 | 20032 |
| 3 | 20241126 | 202300 | 1470936925 | 2195 | 2195 | 2195 | 2195 | 0 |
| 4 | 20241126 | 202200 | 1470936925 | 2195 | 2195 | 2195 | 2195 | 0 |
| 5 | 20241126 | 202100 | 1470936925 | 2195 | 2195 | 2195 | 2195 | 0 |
| 6 | 20241126 | 202000 | 1470936925 | 2195 | 2195 | 2195 | 2195 | 0 |
| 7 | 20241126 | 201900 | 1470936925 | 2195 | 2195 | 2195 | 2195 | 0 |
| 8 | 20241126 | 201800 | 1470936925 | 2195 | 2195 | 2195 | 2195 | 0 |
| 9 | 20241126 | 201700 | 1470936925 | 2195 | 2195 | 2195 | 2195 | 0 |
| 10 | 20241126 | 201600 | 1470936925 | 2195 | 2195 | 2195 | 2195 | 0 |
| 11 | 20241126 | 201500 | 1470936925 | 2195 | 2195 | 2195 | 2195 | 0 |
| 12 | 20241126 | 201400 | 1470936925 | 2195 | 2195 | 2195 | 2195 | 0 |
| 13 | 20241126 | 201300 | 1470936925 | 2195 | 2195 | 2195 | 2195 | 0 |
| 14 | 20241126 | 201200 | 1470936925 | 2195 | 2195 | 2195 | 2195 | 0 |
| 15 | 20241126 | 201100 | 1470936925 | 2195 | 2195 | 2195 | 2195 | 0 |
| 16 | 20241126 | 201000 | 1470936925 | 2195 | 2195 | 2195 | 2195 | 0 |
| 17 | 20241126 | 200900 | 1470936925 | 2195 | 2195 | 2195 | 2195 | 0 |
| 18 | 20241126 | 200800 | 1470936925 | 2195 | 2195 | 2195 | 2195 | 0 |
| 19 | 20241126 | 200700 | 1470936925 | 2195 | 2195 | 2195 | 2195 | 0 |
| 20 | 20241126 | 200600 | 1470936925 | 2195 | 2195 | 2195 | 2195 | 0 |
| 21 | 20241126 | 200500 | 1470936925 | 2195 | 2195 | 2195 | 2195 | 0 |
| 22 | 20241126 | 200400 | 1470936925 | 2195 | 2195 | 2195 | 2195 | 0 |
| 23 | 20241126 | 200300 | 1470936925 | 2195 | 2195 | 2195 | 2195 | 0 |
| 24 | 20241126 | 200200 | 1470936925 | 2195 | 2195 | 2195 | 2195 | 0 |
| 25 | 20241126 | 200100 | 1470936925 | 2195 | 2195 | 2195 | 2195 | 0 |
| 26 | 20241126 | 200000 | 1470936925 | 2195 | 2195 | 2195 | 2195 | 0 |
| 27 | 20241126 | 195900 | 1470936925 | 2195 | 2195 | 2195 | 2195 | 0 |
| 28 | 20241126 | 195800 | 1470936925 | 2195 | 2195 | 2195 | 2195 | 0 |
| 29 | 20241126 | 195700 | 1470936925 | 2195 | 2195 | 2195 | 2195 | 0 |
| 30 | 20241126 | 195600 | 1470936925 | 2195 | 2195 | 2195 | 2195 | 0 |
| 31 | 20241126 | 195500 | 1470936925 | 2195 | 2195 | 2195 | 2195 | 0 |
| 32 | 20241126 | 195400 | 1470936925 | 2195 | 2195 | 2195 | 2195 | 20032 |
| 33 | 20241126 | 195300 | 1470936925 | 2195 | 2195 | 2195 | 2195 | 0 |
| 34 | 20241126 | 195200 | 1470936925 | 2195 | 2195 | 2195 | 2195 | 0 |
| 35 | 20241126 | 195100 | 1470936925 | 2195 | 2195 | 2195 | 2195 | 0 |
| 36 | 20241126 | 195000 | 1470936925 | 2195 | 2195 | 2195 | 2195 | 0 |
| 37 | 20241126 | 194900 | 1470936925 | 2195 | 2195 | 2195 | 2195 | 0 |
| 38 | 20241126 | 194800 | 1470936925 | 2195 | 2195 | 2195 | 2195 | 0 |
| 39 | 20241126 | 194700 | 1470936925 | 2195 | 2195 | 2195 | 2195 | 0 |
| 40 | 20241126 | 194600 | 1470936925 | 2195 | 2195 | 2195 | 2195 | 0 |
| 41 | 20241126 | 194500 | 1470936925 | 2195 | 2195 | 2195 | 2195 | 0 |
| 42 | 20241126 | 194400 | 1470936925 | 2195 | 2195 | 2195 | 2195 | 0 |
| 43 | 20241126 | 194300 | 1470936925 | 2195 | 2195 | 2195 | 2195 | 0 |
| 44 | 20241126 | 194200 | 1470936925 | 2195 | 2195 | 2195 | 2195 | 0 |
| 45 | 20241126 | 194100 | 1470936925 | 2195 | 2195 | 2195 | 2195 | 0 |
| 46 | 20241126 | 194000 | 1470936925 | 2195 | 2195 | 2195 | 2195 | 0 |
| 47 | 20241126 | 193900 | 1470936925 | 2195 | 2195 | 2195 | 2195 | 0 |
| 48 | 20241126 | 193800 | 1470936925 | 2195 | 2195 | 2195 | 2195 | 0 |
| 49 | 20241126 | 193700 | 1470936925 | 2195 | 2195 | 2195 | 2195 | 0 |
| 50 | 20241126 | 193600 | 1470936925 | 2195 | 2195 | 2195 | 2195 | 0 |
| 51 | 20241126 | 193500 | 1470936925 | 2195 | 2195 | 2195 | 2195 | 0 |
| 52 | 20241126 | 193400 | 1470936925 | 2195 | 2195 | 2195 | 2195 | 0 |
| 53 | 20241126 | 193300 | 1470936925 | 2195 | 2195 | 2195 | 2195 | 0 |
| 54 | 20241126 | 193200 | 1470936925 | 2195 | 2195 | 2195 | 2195 | 0 |
| 55 | 20241126 | 193100 | 1470936925 | 2195 | 2195 | 2195 | 2195 | 0 |
| 56 | 20241126 | 193000 | 1470936925 | 2195 | 2195 | 2195 | 2195 | 0 |
| 57 | 20241126 | 192900 | 1470936925 | 2195 | 2195 | 2195 | 2195 | 0 |
| 58 | 20241126 | 192800 | 1470936925 | 2195 | 2195 | 2195 | 2195 | 0 |
| 59 | 20241126 | 192700 | 1470936925 | 2195 | 2195 | 2195 | 2195 | 0 |
| 60 | 20241126 | 192600 | 1470936925 | 2195 | 2195 | 2195 | 2195 | 0 |
| 61 | 20241126 | 192500 | 1470936925 | 2195 | 2195 | 2195 | 2195 | 0 |
| 62 | 20241126 | 192400 | 1470936925 | 2195 | 2195 | 2195 | 2195 | 20032 |
| 63 | 20241126 | 192300 | 1470936925 | 2195 | 2195 | 2195 | 2195 | 0 |
| 64 | 20241126 | 192200 | 1470936925 | 2195 | 2195 | 2195 | 2195 | 0 |
| 65 | 20241126 | 192100 | 1470936925 | 2195 | 2195 | 2195 | 2195 | 0 |
| 66 | 20241126 | 192000 | 1470936925 | 2195 | 2195 | 2195 | 2195 | 0 |
| 67 | 20241126 | 191900 | 1470936925 | 2195 | 2195 | 2195 | 2195 | 0 |
| 68 | 20241126 | 191800 | 1470936925 | 2195 | 2195 | 2195 | 2195 | 0 |
| 69 | 20241126 | 191700 | 1470936925 | 2195 | 2195 | 2195 | 2195 | 0 |
| 70 | 20241126 | 191600 | 1470936925 | 2195 | 2195 | 2195 | 2195 | 0 |
| 71 | 20241126 | 191500 | 1470936925 | 2195 | 2195 | 2195 | 2195 | 0 |
| 72 | 20241126 | 191400 | 1470936925 | 2195 | 2195 | 2195 | 2195 | 0 |
| 73 | 20241126 | 191300 | 1470936925 | 2195 | 2195 | 2195 | 2195 | 0 |
| 74 | 20241126 | 191200 | 1470936925 | 2195 | 2195 | 2195 | 2195 | 0 |
| 75 | 20241126 | 191100 | 1470936925 | 2195 | 2195 | 2195 | 2195 | 0 |
| 76 | 20241126 | 191000 | 1470936925 | 2195 | 2195 | 2195 | 2195 | 0 |
| 77 | 20241126 | 190900 | 1470936925 | 2195 | 2195 | 2195 | 2195 | 0 |
| 78 | 20241126 | 190800 | 1470936925 | 2195 | 2195 | 2195 | 2195 | 0 |
| 79 | 20241126 | 190700 | 1470936925 | 2195 | 2195 | 2195 | 2195 | 0 |
| 80 | 20241126 | 190600 | 1470936925 | 2195 | 2195 | 2195 | 2195 | 0 |
| 81 | 20241126 | 190500 | 1470936925 | 2195 | 2195 | 2195 | 2195 | 0 |
| 82 | 20241126 | 190400 | 1470936925 | 2195 | 2195 | 2195 | 2195 | 0 |
| 83 | 20241126 | 190300 | 1470936925 | 2195 | 2195 | 2195 | 2195 | 0 |
| 84 | 20241126 | 190200 | 1470936925 | 2195 | 2195 | 2195 | 2195 | 0 |
| 85 | 20241126 | 190100 | 1470936925 | 2195 | 2195 | 2195 | 2195 | 0 |
| 86 | 20241126 | 190000 | 1470936925 | 2195 | 2195 | 2195 | 2195 | 0 |
| 87 | 20241126 | 185900 | 1470936925 | 2195 | 2195 | 2195 | 2195 | 0 |
| 88 | 20241126 | 185800 | 1470936925 | 2195 | 2195 | 2195 | 2195 | 0 |
| 89 | 20241126 | 185700 | 1470936925 | 2195 | 2195 | 2195 | 2195 | 0 |
| 90 | 20241126 | 185600 | 1470936925 | 2195 | 2195 | 2195 | 2195 | 0 |
| 91 | 20241126 | 185500 | 1470936925 | 2195 | 2195 | 2195 | 2195 | 0 |
| 92 | 20241126 | 185400 | 1470936925 | 2195 | 2195 | 2195 | 2195 | 20032 |
| 93 | 20241126 | 185300 | 1470936925 | 2195 | 2195 | 2195 | 2195 | 0 |
| 94 | 20241126 | 185200 | 1470936925 | 2195 | 2195 | 2195 | 2195 | 0 |
| 95 | 20241126 | 185100 | 1470936925 | 2195 | 2195 | 2195 | 2195 | 0 |
| 96 | 20241126 | 185000 | 1470936925 | 2195 | 2195 | 2195 | 2195 | 0 |
| 97 | 20241126 | 184900 | 1470936925 | 2195 | 2195 | 2195 | 2195 | 0 |
| 98 | 20241126 | 184800 | 1470936925 | 2195 | 2195 | 2195 | 2195 | 0 |
| 99 | 20241126 | 184700 | 1470936925 | 2195 | 2195 | 2195 | 2195 | 0 |
| 100 | 20241126 | 184600 | 1470936925 | 2195 | 2195 | 2195 | 2195 | 0 |
| 101 | 20241126 | 184500 | 1470936925 | 2195 | 2195 | 2195 | 2195 | 0 |
| 102 | 20241126 | 184400 | 1470936925 | 2195 | 2195 | 2195 | 2195 | 0 |
| 103 | 20241126 | 184300 | 1470936925 | 2195 | 2195 | 2195 | 2195 | 0 |
| 104 | 20241126 | 184200 | 1470936925 | 2195 | 2195 | 2195 | 2195 | 0 |
| 105 | 20241126 | 184100 | 1470936925 | 2195 | 2195 | 2195 | 2195 | 0 |
| 106 | 20241126 | 184000 | 1470936925 | 2195 | 2195 | 2195 | 2195 | 0 |
| 107 | 20241126 | 183900 | 1470936925 | 2195 | 2195 | 2195 | 2195 | 0 |
| 108 | 20241126 | 183800 | 1470936925 | 2195 | 2195 | 2195 | 2195 | 0 |
| 109 | 20241126 | 183700 | 1470936925 | 2195 | 2195 | 2195 | 2195 | 0 |
| 110 | 20241126 | 183600 | 1470936925 | 2195 | 2195 | 2195 | 2195 | 0 |
| 111 | 20241126 | 183500 | 1470936925 | 2195 | 2195 | 2195 | 2195 | 0 |
| 112 | 20241126 | 183400 | 1470936925 | 2195 | 2195 | 2195 | 2195 | 0 |
| 113 | 20241126 | 183300 | 1470936925 | 2195 | 2195 | 2195 | 2195 | 0 |
| 114 | 20241126 | 183200 | 1470936925 | 2195 | 2195 | 2195 | 2195 | 0 |
| 115 | 20241126 | 183100 | 1470936925 | 2195 | 2195 | 2195 | 2195 | 0 |
| 116 | 20241126 | 183000 | 1470936925 | 2195 | 2195 | 2195 | 2195 | 0 |
| 117 | 20241126 | 182900 | 1470936925 | 2195 | 2195 | 2195 | 2195 | 0 |
| 118 | 20241126 | 182800 | 1470936925 | 2195 | 2195 | 2195 | 2195 | 0 |
| 119 | 20241126 | 182700 | 1470936925 | 2195 | 2195 | 2195 | 2195 | 0 |
| 120 | 20241126 | 182600 | 1470936925 | 2195 | 2195 | 2195 | 2195 | 0 |
| 121 | 20241126 | 182500 | 1470936925 | 2195 | 2195 | 2195 | 2195 | 0 |
| 122 | 20241126 | 182400 | 1470936925 | 2195 | 2195 | 2195 | 2195 | 20032 |
| 123 | 20241126 | 182300 | 1470936925 | 2195 | 2195 | 2195 | 2195 | 0 |
| 124 | 20241126 | 182200 | 1470936925 | 2195 | 2195 | 2195 | 2195 | 0 |
| 125 | 20241126 | 182100 | 1470936925 | 2195 | 2195 | 2195 | 2195 | 0 |
| 126 | 20241126 | 182000 | 1470936925 | 2195 | 2195 | 2195 | 2195 | 0 |
| 127 | 20241126 | 181900 | 1470936925 | 2195 | 2195 | 2195 | 2195 | 0 |
| 128 | 20241126 | 181800 | 1470936925 | 2195 | 2195 | 2195 | 2195 | 0 |
| 129 | 20241126 | 181700 | 1470936925 | 2195 | 2195 | 2195 | 2195 | 0 |
| 130 | 20241126 | 181600 | 1470936925 | 2195 | 2195 | 2195 | 2195 | 0 |
| 131 | 20241126 | 181500 | 1470936925 | 2195 | 2195 | 2195 | 2195 | 0 |
| 132 | 20241126 | 181400 | 1470936925 | 2195 | 2195 | 2195 | 2195 | 0 |
| 133 | 20241126 | 181300 | 1470936925 | 2195 | 2195 | 2195 | 2195 | 0 |
| 134 | 20241126 | 181200 | 1470936925 | 2195 | 2195 | 2195 | 2195 | 0 |
| 135 | 20241126 | 181100 | 1470936925 | 2195 | 2195 | 2195 | 2195 | 0 |
| 136 | 20241126 | 181000 | 1470936925 | 2195 | 2195 | 2195 | 2195 | 0 |
| 137 | 20241126 | 180900 | 1470936925 | 2195 | 2195 | 2195 | 2195 | 0 |
| 138 | 20241126 | 180800 | 1470936925 | 2195 | 2195 | 2195 | 2195 | 0 |
| 139 | 20241126 | 180700 | 1470936925 | 2195 | 2195 | 2195 | 2195 | 0 |
| 140 | 20241126 | 180600 | 1470936925 | 2195 | 2195 | 2195 | 2195 | 0 |
| 141 | 20241126 | 180500 | 1470936925 | 2195 | 2195 | 2195 | 2195 | 0 |
| 142 | 20241126 | 180400 | 1470936925 | 2195 | 2195 | 2195 | 2195 | 0 |
| 143 | 20241126 | 180300 | 1470936925 | 2195 | 2195 | 2195 | 2195 | 0 |
| 144 | 20241126 | 180200 | 1470936925 | 2195 | 2195 | 2195 | 2195 | 0 |
| 145 | 20241126 | 180100 | 1470936925 | 2195 | 2195 | 2195 | 2195 | 0 |
| 146 | 20241126 | 180000 | 1470936925 | 2195 | 2195 | 2195 | 2195 | 0 |
| 147 | 20241126 | 175900 | 1470936925 | 2195 | 2195 | 2195 | 2195 | 0 |
| 148 | 20241126 | 175800 | 1470936925 | 2195 | 2195 | 2195 | 2195 | 0 |
| 149 | 20241126 | 175700 | 1470936925 | 2195 | 2195 | 2195 | 2195 | 0 |
| 150 | 20241126 | 175600 | 1470936925 | 2195 | 2195 | 2195 | 2195 | 0 |
| 151 | 20241126 | 175500 | 1470936925 | 2195 | 2195 | 2195 | 2195 | 0 |
| 152 | 20241126 | 175400 | 1470936925 | 2195 | 2195 | 2195 | 2195 | 20032 |
| 153 | 20241126 | 175300 | 1470936925 | 2195 | 2195 | 2195 | 2195 | 0 |
| 154 | 20241126 | 175200 | 1470936925 | 2195 | 2195 | 2195 | 2195 | 0 |
| 155 | 20241126 | 175100 | 1470936925 | 2195 | 2195 | 2195 | 2195 | 0 |
| 156 | 20241126 | 175000 | 1470936925 | 2195 | 2195 | 2195 | 2195 | 0 |
| 157 | 20241126 | 174900 | 1470936925 | 2195 | 2195 | 2195 | 2195 | 0 |
| 158 | 20241126 | 174800 | 1470936925 | 2195 | 2195 | 2195 | 2195 | 0 |
| 159 | 20241126 | 174700 | 1470936925 | 2195 | 2195 | 2195 | 2195 | 0 |
| 160 | 20241126 | 174600 | 1470936925 | 2195 | 2195 | 2195 | 2195 | 0 |
| 161 | 20241126 | 174500 | 1470936925 | 2195 | 2195 | 2195 | 2195 | 0 |
| 162 | 20241126 | 174400 | 1470936925 | 2195 | 2195 | 2195 | 2195 | 0 |
| 163 | 20241126 | 174300 | 1470936925 | 2195 | 2195 | 2195 | 2195 | 0 |
| 164 | 20241126 | 174200 | 1470936925 | 2195 | 2195 | 2195 | 2195 | 0 |
| 165 | 20241126 | 174100 | 1470936925 | 2195 | 2195 | 2195 | 2195 | 0 |
| 166 | 20241126 | 174000 | 1470936925 | 2195 | 2195 | 2195 | 2195 | 0 |
| 167 | 20241126 | 173900 | 1470936925 | 2195 | 2195 | 2195 | 2195 | 0 |
| 168 | 20241126 | 173800 | 1470936925 | 2195 | 2195 | 2195 | 2195 | 0 |
| 169 | 20241126 | 173700 | 1470936925 | 2195 | 2195 | 2195 | 2195 | 0 |
| 170 | 20241126 | 173600 | 1470936925 | 2195 | 2195 | 2195 | 2195 | 0 |
| 171 | 20241126 | 173500 | 1470936925 | 2195 | 2195 | 2195 | 2195 | 0 |
| 172 | 20241126 | 173400 | 1470936925 | 2195 | 2195 | 2195 | 2195 | 0 |
| 173 | 20241126 | 173300 | 1470936925 | 2195 | 2195 | 2195 | 2195 | 0 |
| 174 | 20241126 | 173200 | 1470936925 | 2195 | 2195 | 2195 | 2195 | 0 |
| 175 | 20241126 | 173100 | 1470936925 | 2195 | 2195 | 2195 | 2195 | 0 |
| 176 | 20241126 | 173000 | 1470936925 | 2195 | 2195 | 2195 | 2195 | 0 |
| 177 | 20241126 | 172900 | 1470936925 | 2195 | 2195 | 2195 | 2195 | 0 |
| 178 | 20241126 | 172800 | 1470936925 | 2195 | 2195 | 2195 | 2195 | 0 |
| 179 | 20241126 | 172700 | 1470936925 | 2195 | 2195 | 2195 | 2195 | 0 |
| 180 | 20241126 | 172600 | 1470936925 | 2195 | 2195 | 2195 | 2195 | 0 |
| 181 | 20241126 | 172500 | 1470936925 | 2195 | 2195 | 2195 | 2195 | 0 |
| 182 | 20241126 | 172400 | 1470936925 | 2195 | 2195 | 2195 | 2195 | 20032 |
| 183 | 20241126 | 172300 | 1470936925 | 2195 | 2195 | 2195 | 2195 | 0 |
| 184 | 20241126 | 172200 | 1470936925 | 2195 | 2195 | 2195 | 2195 | 0 |
| 185 | 20241126 | 172100 | 1470936925 | 2195 | 2195 | 2195 | 2195 | 0 |
| 186 | 20241126 | 172000 | 1470936925 | 2195 | 2195 | 2195 | 2195 | 0 |
| 187 | 20241126 | 171900 | 1470936925 | 2195 | 2195 | 2195 | 2195 | 0 |
| 188 | 20241126 | 171800 | 1470936925 | 2195 | 2195 | 2195 | 2195 | 0 |
| 189 | 20241126 | 171700 | 1470936925 | 2195 | 2195 | 2195 | 2195 | 0 |
| 190 | 20241126 | 171600 | 1470936925 | 2195 | 2195 | 2195 | 2195 | 0 |
| 191 | 20241126 | 171500 | 1470936925 | 2195 | 2195 | 2195 | 2195 | 0 |
| 192 | 20241126 | 171400 | 1470936925 | 2195 | 2195 | 2195 | 2195 | 0 |
| 193 | 20241126 | 171300 | 1470936925 | 2195 | 2195 | 2195 | 2195 | 0 |
| 194 | 20241126 | 171200 | 1470936925 | 2195 | 2195 | 2195 | 2195 | 0 |
| 195 | 20241126 | 171100 | 1470936925 | 2195 | 2195 | 2195 | 2195 | 0 |
| 196 | 20241126 | 171000 | 1470936925 | 2195 | 2195 | 2195 | 2195 | 0 |
| 197 | 20241126 | 170900 | 1470936925 | 2195 | 2195 | 2195 | 2195 | 0 |
| 198 | 20241126 | 170800 | 1470936925 | 2195 | 2195 | 2195 | 2195 | 0 |
| 199 | 20241126 | 170700 | 1470936925 | 2195 | 2195 | 2195 | 2195 | 0 |
| 200 | 20241126 | 170600 | 1470936925 | 2195 | 2195 | 2195 | 2195 | 0 |
| 201 | 20241126 | 170500 | 1470936925 | 2195 | 2195 | 2195 | 2195 | 0 |
| 202 | 20241126 | 170400 | 1470936925 | 2195 | 2195 | 2195 | 2195 | 0 |
| 203 | 20241126 | 170300 | 1470936925 | 2195 | 2195 | 2195 | 2195 | 0 |
| 204 | 20241126 | 170200 | 1470936925 | 2195 | 2195 | 2195 | 2195 | 0 |
| 205 | 20241126 | 170100 | 1470936925 | 2195 | 2195 | 2195 | 2195 | 0 |
| 206 | 20241126 | 170000 | 1470936925 | 2195 | 2195 | 2195 | 2195 | 0 |
| 207 | 20241126 | 165900 | 1470936925 | 2195 | 2195 | 2195 | 2195 | 0 |
| 208 | 20241126 | 165800 | 1470936925 | 2195 | 2195 | 2195 | 2195 | 0 |
| 209 | 20241126 | 165700 | 1470936925 | 2195 | 2195 | 2195 | 2195 | 0 |
| 210 | 20241126 | 165600 | 1470936925 | 2195 | 2195 | 2195 | 2195 | 0 |
| 211 | 20241126 | 165500 | 1470936925 | 2195 | 2195 | 2195 | 2195 | 0 |
| 212 | 20241126 | 165400 | 1470936925 | 2195 | 2195 | 2195 | 2195 | 20032 |
| 213 | 20241126 | 165300 | 1470936925 | 2195 | 2195 | 2195 | 2195 | 0 |
| 214 | 20241126 | 165200 | 1470936925 | 2195 | 2195 | 2195 | 2195 | 0 |
| 215 | 20241126 | 165100 | 1470936925 | 2195 | 2195 | 2195 | 2195 | 0 |
| 216 | 20241126 | 165000 | 1470936925 | 2195 | 2195 | 2195 | 2195 | 0 |
| 217 | 20241126 | 164900 | 1470936925 | 2195 | 2195 | 2195 | 2195 | 0 |
| 218 | 20241126 | 164800 | 1470936925 | 2195 | 2195 | 2195 | 2195 | 0 |
| 219 | 20241126 | 164700 | 1470936925 | 2195 | 2195 | 2195 | 2195 | 0 |
| 220 | 20241126 | 164600 | 1470936925 | 2195 | 2195 | 2195 | 2195 | 0 |
| 221 | 20241126 | 164500 | 1470936925 | 2195 | 2195 | 2195 | 2195 | 0 |
| 222 | 20241126 | 164400 | 1470936925 | 2195 | 2195 | 2195 | 2195 | 0 |
| 223 | 20241126 | 164300 | 1470936925 | 2195 | 2195 | 2195 | 2195 | 0 |
| 224 | 20241126 | 164200 | 1470936925 | 2195 | 2195 | 2195 | 2195 | 0 |
| 225 | 20241126 | 164100 | 1470936925 | 2195 | 2195 | 2195 | 2195 | 0 |
| 226 | 20241126 | 164000 | 1470936925 | 2195 | 2195 | 2195 | 2195 | 0 |
| 227 | 20241126 | 163900 | 1470936925 | 2195 | 2195 | 2195 | 2195 | 0 |
| 228 | 20241126 | 163800 | 1470936925 | 2195 | 2195 | 2195 | 2195 | 0 |
| 229 | 20241126 | 163700 | 1470936925 | 2195 | 2195 | 2195 | 2195 | 0 |
| 230 | 20241126 | 163600 | 1470936925 | 2195 | 2195 | 2195 | 2195 | 0 |
| 231 | 20241126 | 163500 | 1470936925 | 2195 | 2195 | 2195 | 2195 | 0 |
| 232 | 20241126 | 163400 | 1470936925 | 2195 | 2195 | 2195 | 2195 | 0 |
| 233 | 20241126 | 163300 | 1470936925 | 2195 | 2195 | 2195 | 2195 | 0 |
| 234 | 20241126 | 163200 | 1470936925 | 2195 | 2195 | 2195 | 2195 | 0 |
| 235 | 20241126 | 163100 | 1470936925 | 2195 | 2195 | 2195 | 2195 | 0 |
| 236 | 20241126 | 163000 | 1470936925 | 2195 | 2195 | 2195 | 2195 | 0 |
| 237 | 20241126 | 162900 | 1470936925 | 2195 | 2195 | 2195 | 2195 | 0 |
| 238 | 20241126 | 162800 | 1470936925 | 2195 | 2195 | 2195 | 2195 | 0 |
| 239 | 20241126 | 162700 | 1470936925 | 2195 | 2195 | 2195 | 2195 | 0 |
| 240 | 20241126 | 162600 | 1470936925 | 2195 | 2195 | 2195 | 2195 | 0 |
| 241 | 20241126 | 162500 | 1470936925 | 2195 | 2195 | 2195 | 2195 | 0 |
| 242 | 20241126 | 162400 | 1470936925 | 2195 | 2195 | 2195 | 2195 | 20032 |
| 243 | 20241126 | 162300 | 1470936925 | 2195 | 2195 | 2195 | 2195 | 0 |
| 244 | 20241126 | 162200 | 1470936925 | 2195 | 2195 | 2195 | 2195 | 0 |
| 245 | 20241126 | 162100 | 1470936925 | 2195 | 2195 | 2195 | 2195 | 0 |
| 246 | 20241126 | 162000 | 1470936925 | 2195 | 2195 | 2195 | 2195 | 0 |
| 247 | 20241126 | 161900 | 1470936925 | 2195 | 2195 | 2195 | 2195 | 0 |
| 248 | 20241126 | 161800 | 1470936925 | 2195 | 2195 | 2195 | 2195 | 0 |
| 249 | 20241126 | 161700 | 1470936925 | 2195 | 2195 | 2195 | 2195 | 0 |
| 250 | 20241126 | 161600 | 1470936925 | 2195 | 2195 | 2195 | 2195 | 0 |
| 251 | 20241126 | 161500 | 1470936925 | 2195 | 2195 | 2195 | 2195 | 0 |
| 252 | 20241126 | 161400 | 1470936925 | 2195 | 2195 | 2195 | 2195 | 0 |
| 253 | 20241126 | 161300 | 1470936925 | 2195 | 2195 | 2195 | 2195 | 0 |
| 254 | 20241126 | 161200 | 1470936925 | 2195 | 2195 | 2195 | 2195 | 0 |
| 255 | 20241126 | 161100 | 1470936925 | 2195 | 2195 | 2195 | 2195 | 0 |
| 256 | 20241126 | 161000 | 1470936925 | 2195 | 2195 | 2195 | 2195 | 0 |
| 257 | 20241126 | 160900 | 1470936925 | 2195 | 2195 | 2195 | 2195 | 0 |
| 258 | 20241126 | 160800 | 1470936925 | 2195 | 2195 | 2195 | 2195 | 0 |
| 259 | 20241126 | 160700 | 1470936925 | 2195 | 2195 | 2195 | 2195 | 0 |
| 260 | 20241126 | 160600 | 1470936925 | 2195 | 2195 | 2195 | 2195 | 0 |
| 261 | 20241126 | 160500 | 1470936925 | 2195 | 2195 | 2195 | 2195 | 0 |
| 262 | 20241126 | 160400 | 1470936925 | 2195 | 2195 | 2195 | 2195 | 0 |
| 263 | 20241126 | 160300 | 1470936925 | 2195 | 2195 | 2195 | 2195 | 0 |
| 264 | 20241126 | 160200 | 1470936925 | 2195 | 2195 | 2195 | 2195 | 0 |
| 265 | 20241126 | 160100 | 1470936925 | 2195 | 2195 | 2195 | 2195 | 0 |
| 266 | 20241126 | 160000 | 1470936925 | 2195 | 2195 | 2195 | 2195 | 0 |
| 267 | 20241126 | 155900 | 1470936925 | 2195 | 2195 | 2195 | 2195 | 0 |
| 268 | 20241126 | 155800 | 1470936925 | 2195 | 2195 | 2195 | 2195 | 0 |
| 269 | 20241126 | 155700 | 1470936925 | 2195 | 2195 | 2195 | 2195 | 0 |
| 270 | 20241126 | 155600 | 1470936925 | 2195 | 2195 | 2195 | 2195 | 0 |
| 271 | 20241126 | 155500 | 1470936925 | 2195 | 2195 | 2195 | 2195 | 0 |
| 272 | 20241126 | 155400 | 1470936925 | 2195 | 2195 | 2195 | 2195 | 20032 |
| 273 | 20241126 | 155300 | 1470936925 | 2195 | 2195 | 2195 | 2195 | 0 |
| 274 | 20241126 | 155200 | 1470936925 | 2195 | 2195 | 2195 | 2195 | 0 |
| 275 | 20241126 | 155100 | 1470936925 | 2195 | 2195 | 2195 | 2195 | 0 |
| 276 | 20241126 | 155000 | 1470936925 | 2195 | 2195 | 2195 | 2195 | 0 |
| 277 | 20241126 | 154900 | 1470936925 | 2195 | 2195 | 2195 | 2195 | 0 |
| 278 | 20241126 | 154800 | 1470936925 | 2195 | 2195 | 2195 | 2195 | 0 |
| 279 | 20241126 | 154700 | 1470936925 | 2195 | 2195 | 2195 | 2195 | 0 |
| 280 | 20241126 | 154600 | 1470936925 | 2195 | 2195 | 2195 | 2195 | 0 |
| 281 | 20241126 | 154500 | 1470936925 | 2195 | 2195 | 2195 | 2195 | 0 |
| 282 | 20241126 | 154400 | 1470936925 | 2195 | 2195 | 2195 | 2195 | 0 |
| 283 | 20241126 | 154300 | 1470936925 | 2195 | 2195 | 2195 | 2195 | 0 |
| 284 | 20241126 | 154200 | 1470936925 | 2195 | 2195 | 2195 | 2195 | 0 |
| 285 | 20241126 | 154100 | 1470936925 | 2195 | 2195 | 2195 | 2195 | 0 |
| 286 | 20241126 | 154000 | 1470936925 | 2195 | 2195 | 2195 | 2195 | 0 |
| 287 | 20241126 | 153900 | 1470936925 | 2195 | 2195 | 2195 | 2195 | 0 |
| 288 | 20241126 | 153800 | 1470936925 | 2195 | 2195 | 2195 | 2195 | 0 |
| 289 | 20241126 | 153700 | 1470936925 | 2195 | 2195 | 2195 | 2195 | 0 |
| 290 | 20241126 | 153600 | 1470936925 | 2195 | 2195 | 2195 | 2195 | 0 |
| 291 | 20241126 | 153500 | 1470936925 | 2195 | 2195 | 2195 | 2195 | 0 |
| 292 | 20241126 | 153400 | 1470936925 | 2195 | 2195 | 2195 | 2195 | 0 |
| 293 | 20241126 | 153300 | 1470936925 | 2195 | 2195 | 2195 | 2195 | 0 |
| 294 | 20241126 | 153200 | 1470936925 | 2195 | 2195 | 2195 | 2195 | 0 |
| 295 | 20241126 | 153100 | 1470936925 | 2195 | 2195 | 2195 | 2195 | 0 |
| 296 | 20241126 | 153000 | 1470936925 | 2195 | 2195 | 2195 | 2195 | 20032 |
| 297 | 20241126 | 152900 | 1426966685 | 2195 | 2195 | 2195 | 2195 | 0 |
| 298 | 20241126 | 152800 | 1426966685 | 2195 | 2195 | 2195 | 2195 | 0 |
| 299 | 20241126 | 152700 | 1426966685 | 2195 | 2195 | 2195 | 2195 | 0 |
| 300 | 20241126 | 152600 | 1426966685 | 2195 | 2195 | 2195 | 2195 | 0 |
| 301 | 20241126 | 152500 | 1426966685 | 2195 | 2195 | 2195 | 2195 | 0 |
| 302 | 20241126 | 152400 | 1426966685 | 2195 | 2195 | 2195 | 2195 | 0 |
| 303 | 20241126 | 152300 | 1426966685 | 2195 | 2195 | 2195 | 2195 | 0 |
| 304 | 20241126 | 152200 | 1426966685 | 2195 | 2195 | 2195 | 2195 | 0 |
| 305 | 20241126 | 152100 | 1426966685 | 2195 | 2195 | 2195 | 2195 | 0 |
| 306 | 20241126 | 152000 | 1426966685 | 2195 | 2195 | 2195 | 2195 | 0 |
| 307 | 20241126 | 151900 | 1426966685 | 2195 | 2180 | 2195 | 2180 | 9106 |
| 308 | 20241126 | 151800 | 1407046500 | 2180 | 2185 | 2185 | 2180 | 1227 |
| 309 | 20241126 | 151700 | 1404365555 | 2185 | 2185 | 2185 | 2185 | 180 |
| 310 | 20241126 | 151600 | 1403972255 | 2185 | 2180 | 2185 | 2180 | 410 |
| 311 | 20241126 | 151500 | 1403078430 | 2180 | 2185 | 2190 | 2180 | 2176 |
| 312 | 20241126 | 151400 | 1398325010 | 2185 | 2185 | 2185 | 2185 | 1078 |
| 313 | 20241126 | 151300 | 1395969580 | 2185 | 2180 | 2185 | 2180 | 274 |
| 314 | 20241126 | 151200 | 1395372250 | 2180 | 2180 | 2180 | 2180 | 0 |
| 315 | 20241126 | 151100 | 1395372250 | 2180 | 2185 | 2185 | 2180 | 602 |
| 316 | 20241126 | 151000 | 1394059575 | 2185 | 2185 | 2185 | 2185 | 182 |
| 317 | 20241126 | 150900 | 1393661905 | 2180 | 2180 | 2180 | 2180 | 456 |
| 318 | 20241126 | 150800 | 1392667825 | 2180 | 2180 | 2180 | 2180 | 525 |
| 319 | 20241126 | 150700 | 1391523325 | 2180 | 2180 | 2180 | 2180 | 40 |
| 320 | 20241126 | 150600 | 1391436125 | 2180 | 2180 | 2180 | 2180 | 689 |
| 321 | 20241126 | 150500 | 1389934105 | 2180 | 2180 | 2180 | 2180 | 251 |
| 322 | 20241126 | 150400 | 1389386925 | 2190 | 2185 | 2190 | 2185 | 4384 |
| 323 | 20241126 | 150300 | 1379807865 | 2180 | 2185 | 2185 | 2180 | 1420 |
| 324 | 20241126 | 150200 | 1376712175 | 2180 | 2180 | 2180 | 2180 | 800 |
| 325 | 20241126 | 150100 | 1374968175 | 2180 | 2175 | 2180 | 2175 | 400 |
| 326 | 20241126 | 150000 | 1374096230 | 2175 | 2180 | 2180 | 2175 | 1840 |
| 327 | 20241126 | 145900 | 1370085730 | 2185 | 2180 | 2185 | 2180 | 510 |
| 328 | 20241126 | 145800 | 1368971770 | 2180 | 2180 | 2180 | 2180 | 1 |
| 329 | 20241126 | 145700 | 1368969590 | 2180 | 2185 | 2185 | 2180 | 1710 |
| 330 | 20241126 | 145600 | 1365241780 | 2185 | 2180 | 2185 | 2180 | 2691 |
| 331 | 20241126 | 145500 | 1359374890 | 2180 | 2180 | 2180 | 2180 | 96 |
| 332 | 20241126 | 145400 | 1359165610 | 2175 | 2175 | 2175 | 2175 | 5915 |
| 333 | 20241126 | 145300 | 1346300485 | 2175 | 2175 | 2175 | 2175 | 519 |
| 334 | 20241126 | 145200 | 1345171660 | 2175 | 2175 | 2180 | 2175 | 969 |
| 335 | 20241126 | 145100 | 1343061965 | 2175 | 2175 | 2175 | 2175 | 69 |
| 336 | 20241126 | 145000 | 1342911890 | 2175 | 2175 | 2175 | 2175 | 0 |
| 337 | 20241126 | 144900 | 1342911890 | 2175 | 2175 | 2175 | 2175 | 524 |
| 338 | 20241126 | 144800 | 1341772190 | 2175 | 2170 | 2175 | 2170 | 303 |
| 339 | 20241126 | 144700 | 1341114575 | 2170 | 2175 | 2175 | 2170 | 60 |
| 340 | 20241126 | 144600 | 1340984325 | 2180 | 2180 | 2180 | 2180 | 0 |
| 341 | 20241126 | 144500 | 1340984325 | 2180 | 2180 | 2180 | 2180 | 6 |
| 342 | 20241126 | 144400 | 1340971245 | 2170 | 2170 | 2170 | 2170 | 4 |
| 343 | 20241126 | 144300 | 1340962565 | 2175 | 2175 | 2175 | 2175 | 750 |
| 344 | 20241126 | 144200 | 1339331315 | 2175 | 2175 | 2175 | 2175 | 46 |
| 345 | 20241126 | 144100 | 1339231265 | 2175 | 2175 | 2175 | 2175 | 253 |
| 346 | 20241126 | 144000 | 1338680990 | 2165 | 2170 | 2175 | 2165 | 629 |
| 347 | 20241126 | 143900 | 1337316405 | 2165 | 2165 | 2165 | 2165 | 1 |
| 348 | 20241126 | 143800 | 1337314240 | 2165 | 2165 | 2165 | 2165 | 239 |
| 349 | 20241126 | 143700 | 1336796805 | 2165 | 2165 | 2165 | 2165 | 909 |
| 350 | 20241126 | 143600 | 1334828820 | 2165 | 2170 | 2170 | 2165 | 1785 |
| 351 | 20241126 | 143500 | 1330960520 | 2175 | 2175 | 2175 | 2175 | 986 |
| 352 | 20241126 | 143400 | 1328815970 | 2175 | 2175 | 2180 | 2175 | 260 |
| 353 | 20241126 | 143300 | 1328250425 | 2175 | 2180 | 2180 | 2175 | 569 |
| 354 | 20241126 | 143200 | 1327012830 | 2175 | 2175 | 2175 | 2175 | 65 |
| 355 | 20241126 | 143100 | 1326871455 | 2175 | 2175 | 2175 | 2175 | 1 |
| 356 | 20241126 | 143000 | 1326869280 | 2175 | 2175 | 2175 | 2175 | 0 |
| 357 | 20241126 | 142900 | 1326869280 | 2175 | 2175 | 2175 | 2175 | 100 |
| 358 | 20241126 | 142800 | 1326651780 | 2175 | 2175 | 2175 | 2175 | 500 |
| 359 | 20241126 | 142700 | 1325564280 | 2180 | 2180 | 2180 | 2180 | 504 |
| 360 | 20241126 | 142600 | 1324465560 | 2180 | 2180 | 2180 | 2180 | 2290 |
| 361 | 20241126 | 142500 | 1319473360 | 2180 | 2180 | 2180 | 2180 | 0 |
| 362 | 20241126 | 142400 | 1319473360 | 2180 | 2175 | 2180 | 2175 | 110 |
| 363 | 20241126 | 142300 | 1319234060 | 2175 | 2175 | 2175 | 2175 | 50 |
| 364 | 20241126 | 142200 | 1319125310 | 2175 | 2175 | 2175 | 2175 | 2 |
| 365 | 20241126 | 142100 | 1319120960 | 2175 | 2180 | 2180 | 2175 | 134 |
| 366 | 20241126 | 142000 | 1318829495 | 2180 | 2180 | 2180 | 2180 | 0 |
| 367 | 20241126 | 141900 | 1318829495 | 2180 | 2180 | 2180 | 2180 | 0 |
| 368 | 20241126 | 141800 | 1318829495 | 2180 | 2180 | 2180 | 2180 | 2110 |
| 369 | 20241126 | 141700 | 1314229695 | 2180 | 2170 | 2180 | 2170 | 5149 |
| 370 | 20241126 | 141600 | 1303033340 | 2170 | 2170 | 2170 | 2170 | 0 |
| 371 | 20241126 | 141500 | 1303033340 | 2170 | 2170 | 2170 | 2170 | 0 |
| 372 | 20241126 | 141400 | 1303033340 | 2170 | 2170 | 2170 | 2170 | 5 |
| 373 | 20241126 | 141300 | 1303022490 | 2165 | 2165 | 2165 | 2165 | 0 |
| 374 | 20241126 | 141200 | 1303022490 | 2165 | 2165 | 2165 | 2165 | 1 |
| 375 | 20241126 | 141100 | 1303020325 | 2170 | 2170 | 2170 | 2170 | 0 |
| 376 | 20241126 | 141000 | 1303020325 | 2170 | 2170 | 2170 | 2170 | 1 |
| 377 | 20241126 | 140900 | 1303018155 | 2165 | 2170 | 2170 | 2165 | 6116 |
| 378 | 20241126 | 140800 | 1289776855 | 2165 | 2165 | 2165 | 2165 | 443 |
| 379 | 20241126 | 140700 | 1288817760 | 2165 | 2165 | 2165 | 2165 | 4 |
| 380 | 20241126 | 140600 | 1288809100 | 2165 | 2165 | 2165 | 2165 | 101 |
| 381 | 20241126 | 140500 | 1288590435 | 2160 | 2170 | 2170 | 2160 | 17166 |
| 382 | 20241126 | 140400 | 1251452540 | 2175 | 2175 | 2175 | 2175 | 0 |
| 383 | 20241126 | 140300 | 1251452540 | 2175 | 2175 | 2175 | 2175 | 1 |
| 384 | 20241126 | 140200 | 1251450365 | 2175 | 2170 | 2175 | 2170 | 262 |
| 385 | 20241126 | 140100 | 1250881815 | 2170 | 2170 | 2170 | 2170 | 110 |
| 386 | 20241126 | 140000 | 1250643115 | 2175 | 2175 | 2175 | 2175 | 36 |
| 387 | 20241126 | 135900 | 1250564815 | 2175 | 2175 | 2175 | 2175 | 1052 |
| 388 | 20241126 | 135800 | 1248276715 | 2170 | 2170 | 2175 | 2170 | 2760 |
| 389 | 20241126 | 135700 | 1242283720 | 2170 | 2170 | 2170 | 2170 | 22 |
| 390 | 20241126 | 135600 | 1242235980 | 2170 | 2170 | 2170 | 2170 | 1927 |
| 391 | 20241126 | 135500 | 1238054390 | 2170 | 2170 | 2170 | 2170 | 377 |
| 392 | 20241126 | 135400 | 1237236300 | 2170 | 2170 | 2170 | 2170 | 202 |
| 393 | 20241126 | 135300 | 1236797960 | 2170 | 2170 | 2175 | 2170 | 211 |
| 394 | 20241126 | 135200 | 1236339540 | 2175 | 2170 | 2175 | 2170 | 792 |
| 395 | 20241126 | 135100 | 1234620840 | 2170 | 2170 | 2170 | 2170 | 210 |
| 396 | 20241126 | 135000 | 1234165140 | 2170 | 2170 | 2170 | 2170 | 500 |
| 397 | 20241126 | 134900 | 1233080140 | 2175 | 2175 | 2175 | 2175 | 0 |
| 398 | 20241126 | 134800 | 1233080140 | 2175 | 2180 | 2180 | 2175 | 2129 |
| 399 | 20241126 | 134700 | 1228449065 | 2180 | 2180 | 2180 | 2180 | 0 |
| 400 | 20241126 | 134600 | 1228449065 | 2180 | 2175 | 2180 | 2175 | 80 |
| 401 | 20241126 | 134500 | 1228274765 | 2175 | 2175 | 2180 | 2175 | 385 |
| 402 | 20241126 | 134400 | 1227437140 | 2175 | 2175 | 2175 | 2175 | 5 |
| 403 | 20241126 | 134300 | 1227426265 | 2175 | 2175 | 2175 | 2175 | 159 |
| 404 | 20241126 | 134200 | 1227080440 | 2175 | 2170 | 2175 | 2170 | 4527 |
| 405 | 20241126 | 134100 | 1217234925 | 2170 | 2170 | 2170 | 2170 | 111 |
| 406 | 20241126 | 134000 | 1216994055 | 2170 | 2170 | 2170 | 2170 | 50 |
| 407 | 20241126 | 133900 | 1216885555 | 2170 | 2170 | 2170 | 2170 | 50 |
| 408 | 20241126 | 133800 | 1216777055 | 2170 | 2170 | 2170 | 2170 | 60 |
| 409 | 20241126 | 133700 | 1216646855 | 2165 | 2165 | 2165 | 2165 | 1 |
| 410 | 20241126 | 133600 | 1216644690 | 2170 | 2170 | 2170 | 2170 | 44 |
| 411 | 20241126 | 133500 | 1216549210 | 2170 | 2170 | 2170 | 2170 | 2 |
| 412 | 20241126 | 133400 | 1216544870 | 2170 | 2170 | 2170 | 2170 | 255 |
| 413 | 20241126 | 133300 | 1215991520 | 2170 | 2170 | 2170 | 2170 | 873 |
| 414 | 20241126 | 133200 | 1214097110 | 2165 | 2165 | 2165 | 2165 | 50 |
| 415 | 20241126 | 133100 | 1213988860 | 2165 | 2170 | 2170 | 2165 | 54 |
| 416 | 20241126 | 133000 | 1213871700 | 2170 | 2170 | 2170 | 2170 | 0 |
| 417 | 20241126 | 132900 | 1213871700 | 2170 | 2170 | 2170 | 2170 | 1 |
| 418 | 20241126 | 132800 | 1213869530 | 2165 | 2170 | 2170 | 2165 | 1333 |
| 419 | 20241126 | 132700 | 1210979570 | 2170 | 2170 | 2170 | 2170 | 778 |
| 420 | 20241126 | 132600 | 1209291310 | 2170 | 2170 | 2170 | 2170 | 1 |
| 421 | 20241126 | 132500 | 1209289140 | 2170 | 2170 | 2170 | 2170 | 0 |
| 422 | 20241126 | 132400 | 1209289140 | 2170 | 2165 | 2170 | 2165 | 11 |
| 423 | 20241126 | 132300 | 1209265320 | 2165 | 2165 | 2165 | 2165 | 50 |
| 424 | 20241126 | 132200 | 1209157070 | 2165 | 2165 | 2165 | 2165 | 0 |
| 425 | 20241126 | 132100 | 1209157070 | 2165 | 2165 | 2165 | 2165 | 0 |
| 426 | 20241126 | 132000 | 1209157070 | 2165 | 2165 | 2170 | 2165 | 181 |
| 427 | 20241126 | 131900 | 1208764690 | 2170 | 2170 | 2170 | 2170 | 9 |
| 428 | 20241126 | 131800 | 1208745160 | 2170 | 2170 | 2170 | 2165 | 365 |
| 429 | 20241126 | 131700 | 1207953435 | 2170 | 2170 | 2170 | 2170 | 2 |
| 430 | 20241126 | 131600 | 1207949095 | 2170 | 2170 | 2170 | 2170 | 1 |
| 431 | 20241126 | 131500 | 1207946925 | 2165 | 2165 | 2165 | 2165 | 1131 |
| 432 | 20241126 | 131400 | 1205498310 | 2165 | 2170 | 2170 | 2165 | 550 |
| 433 | 20241126 | 131300 | 1204307310 | 2165 | 2165 | 2165 | 2165 | 715 |
| 434 | 20241126 | 131200 | 1202759335 | 2165 | 2170 | 2170 | 2165 | 1011 |
| 435 | 20241126 | 131100 | 1200565470 | 2170 | 2165 | 2170 | 2165 | 2 |
| 436 | 20241126 | 131000 | 1200561135 | 2165 | 2165 | 2165 | 2165 | 1 |
| 437 | 20241126 | 130900 | 1200558970 | 2165 | 2165 | 2165 | 2165 | 0 |
| 438 | 20241126 | 130800 | 1200558970 | 2165 | 2165 | 2165 | 2165 | 6 |
| 439 | 20241126 | 130700 | 1200545980 | 2165 | 2165 | 2165 | 2165 | 1 |
| 440 | 20241126 | 130600 | 1200543815 | 2165 | 2165 | 2165 | 2165 | 270 |
| 441 | 20241126 | 130500 | 1199959265 | 2170 | 2165 | 2170 | 2165 | 168 |
| 442 | 20241126 | 130400 | 1199594855 | 2170 | 2170 | 2170 | 2170 | 2 |
| 443 | 20241126 | 130300 | 1199590515 | 2160 | 2160 | 2160 | 2160 | 0 |
| 444 | 20241126 | 130200 | 1199590515 | 2160 | 2165 | 2165 | 2160 | 122 |
| 445 | 20241126 | 130100 | 1199326455 | 2165 | 2165 | 2165 | 2165 | 68 |
| 446 | 20241126 | 130000 | 1199179235 | 2160 | 2160 | 2160 | 2160 | 3000 |
| 447 | 20241126 | 125900 | 1192699235 | 2165 | 2165 | 2165 | 2165 | 11 |
| 448 | 20241126 | 125800 | 1192675420 | 2165 | 2165 | 2165 | 2165 | 20 |
| 449 | 20241126 | 125700 | 1192632120 | 2165 | 2155 | 2165 | 2155 | 1473 |
| 450 | 20241126 | 125600 | 1189456890 | 2155 | 2160 | 2160 | 2155 | 933 |
| 451 | 20241126 | 125500 | 1187446015 | 2160 | 2165 | 2165 | 2155 | 2011 |
| 452 | 20241126 | 125400 | 1183105205 | 2160 | 2160 | 2165 | 2160 | 5034 |
| 453 | 20241126 | 125300 | 1172231615 | 2165 | 2165 | 2165 | 2165 | 79 |
| 454 | 20241126 | 125200 | 1172060580 | 2165 | 2165 | 2165 | 2165 | 17 |
| 455 | 20241126 | 125100 | 1172023775 | 2165 | 2165 | 2165 | 2165 | 202 |
| 456 | 20241126 | 125000 | 1171586445 | 2165 | 2165 | 2165 | 2165 | 165 |
| 457 | 20241126 | 124900 | 1171229220 | 2170 | 2170 | 2170 | 2165 | 278 |
| 458 | 20241126 | 124800 | 1170627330 | 2170 | 2170 | 2170 | 2170 | 200 |
| 459 | 20241126 | 124700 | 1170193330 | 2170 | 2170 | 2170 | 2170 | 114 |
| 460 | 20241126 | 124600 | 1169945950 | 2170 | 2170 | 2170 | 2170 | 400 |
| 461 | 20241126 | 124500 | 1169077950 | 2170 | 2170 | 2170 | 2170 | 218 |
| 462 | 20241126 | 124400 | 1168604890 | 2170 | 2165 | 2170 | 2165 | 56 |
| 463 | 20241126 | 124300 | 1168483380 | 2160 | 2170 | 2170 | 2160 | 8519 |
| 464 | 20241126 | 124200 | 1150048085 | 2170 | 2170 | 2170 | 2170 | 1534 |
| 465 | 20241126 | 124100 | 1146719305 | 2170 | 2165 | 2170 | 2165 | 150 |
| 466 | 20241126 | 124000 | 1146394305 | 2170 | 2170 | 2170 | 2170 | 170 |
| 467 | 20241126 | 123900 | 1146025405 | 2170 | 2170 | 2170 | 2170 | 1 |
| 468 | 20241126 | 123800 | 1146023235 | 2170 | 2170 | 2170 | 2170 | 1903 |
| 469 | 20241126 | 123700 | 1141893725 | 2170 | 2170 | 2170 | 2170 | 313 |
| 470 | 20241126 | 123600 | 1141214515 | 2175 | 2175 | 2175 | 2175 | 0 |
| 471 | 20241126 | 123500 | 1141214515 | 2175 | 2175 | 2175 | 2175 | 0 |
| 472 | 20241126 | 123400 | 1141214515 | 2175 | 2175 | 2175 | 2175 | 9 |
| 473 | 20241126 | 123300 | 1141194940 | 2175 | 2175 | 2175 | 2175 | 1392 |
| 474 | 20241126 | 123200 | 1138167340 | 2175 | 2170 | 2175 | 2170 | 593 |
| 475 | 20241126 | 123100 | 1136879330 | 2170 | 2165 | 2170 | 2165 | 36 |
| 476 | 20241126 | 123000 | 1136801215 | 2165 | 2170 | 2170 | 2165 | 31 |
| 477 | 20241126 | 122900 | 1136733950 | 2170 | 2170 | 2170 | 2170 | 3 |
| 478 | 20241126 | 122800 | 1136727440 | 2170 | 2170 | 2170 | 2170 | 106 |
| 479 | 20241126 | 122700 | 1136497420 | 2170 | 2170 | 2170 | 2170 | 11 |
| 480 | 20241126 | 122600 | 1136473550 | 2170 | 2170 | 2170 | 2170 | 105 |
| 481 | 20241126 | 122500 | 1136245700 | 2170 | 2170 | 2170 | 2170 | 2 |
| 482 | 20241126 | 122400 | 1136241360 | 2170 | 2165 | 2170 | 2165 | 109 |
| 483 | 20241126 | 122300 | 1136005365 | 2165 | 2165 | 2165 | 2165 | 100 |
| 484 | 20241126 | 122200 | 1135788865 | 2165 | 2165 | 2165 | 2165 | 100 |
| 485 | 20241126 | 122100 | 1135572365 | 2170 | 2170 | 2170 | 2170 | 0 |
| 486 | 20241126 | 122000 | 1135572365 | 2170 | 2170 | 2170 | 2170 | 1 |
| 487 | 20241126 | 121900 | 1135570195 | 2165 | 2170 | 2170 | 2165 | 1400 |
| 488 | 20241126 | 121800 | 1132533895 | 2170 | 2170 | 2170 | 2170 | 19 |
| 489 | 20241126 | 121700 | 1132492665 | 2170 | 2170 | 2170 | 2170 | 0 |
| 490 | 20241126 | 121600 | 1132492665 | 2170 | 2170 | 2170 | 2170 | 197 |
| 491 | 20241126 | 121500 | 1132065175 | 2175 | 2175 | 2175 | 2175 | 11 |
| 492 | 20241126 | 121400 | 1132041250 | 2175 | 2175 | 2175 | 2175 | 663 |
| 493 | 20241126 | 121300 | 1130599225 | 2175 | 2170 | 2175 | 2170 | 136 |
| 494 | 20241126 | 121200 | 1130303955 | 2170 | 2170 | 2170 | 2170 | 0 |
| 495 | 20241126 | 121100 | 1130303955 | 2170 | 2165 | 2170 | 2165 | 341 |
| 496 | 20241126 | 121000 | 1129564535 | 2165 | 2165 | 2165 | 2165 | 413 |
| 497 | 20241126 | 120900 | 1128670390 | 2165 | 2170 | 2170 | 2165 | 112 |
| 498 | 20241126 | 120800 | 1128427900 | 2170 | 2170 | 2170 | 2170 | 615 |
| 499 | 20241126 | 120700 | 1127093350 | 2170 | 2170 | 2170 | 2170 | 35 |
| 500 | 20241126 | 120600 | 1127017400 | 2165 | 2165 | 2165 | 2165 | 0 |
| 501 | 20241126 | 120500 | 1127017400 | 2165 | 2170 | 2170 | 2165 | 1378 |
| 502 | 20241126 | 120400 | 1124031140 | 2170 | 2175 | 2175 | 2170 | 578 |
| 503 | 20241126 | 120300 | 1122776875 | 2170 | 2170 | 2170 | 2170 | 1329 |
| 504 | 20241126 | 120200 | 1119892945 | 2170 | 2170 | 2170 | 2170 | 0 |
| 505 | 20241126 | 120100 | 1119892945 | 2170 | 2170 | 2170 | 2170 | 9 |
| 506 | 20241126 | 120000 | 1119873415 | 2175 | 2175 | 2175 | 2175 | 4 |
| 507 | 20241126 | 115900 | 1119864715 | 2170 | 2170 | 2170 | 2170 | 854 |
| 508 | 20241126 | 115800 | 1118011535 | 2170 | 2170 | 2170 | 2170 | 114 |
| 509 | 20241126 | 115700 | 1117764155 | 2170 | 2170 | 2170 | 2170 | 20 |
| 510 | 20241126 | 115600 | 1117720755 | 2170 | 2170 | 2170 | 2170 | 1633 |
| 511 | 20241126 | 115500 | 1114177145 | 2170 | 2170 | 2170 | 2170 | 0 |
| 512 | 20241126 | 115400 | 1114177145 | 2170 | 2170 | 2170 | 2170 | 0 |
| 513 | 20241126 | 115300 | 1114177145 | 2170 | 2170 | 2170 | 2170 | 846 |
| 514 | 20241126 | 115200 | 1112341325 | 2170 | 2170 | 2170 | 2170 | 423 |
| 515 | 20241126 | 115100 | 1111423415 | 2170 | 2175 | 2175 | 2170 | 2 |
| 516 | 20241126 | 115000 | 1111419070 | 2175 | 2175 | 2175 | 2170 | 51 |
| 517 | 20241126 | 114900 | 1111308210 | 2175 | 2175 | 2175 | 2175 | 1 |
| 518 | 20241126 | 114800 | 1111306035 | 2170 | 2170 | 2170 | 2170 | 0 |
| 519 | 20241126 | 114700 | 1111306035 | 2170 | 2175 | 2175 | 2170 | 340 |
| 520 | 20241126 | 114600 | 1110567785 | 2175 | 2175 | 2175 | 2175 | 0 |
| 521 | 20241126 | 114500 | 1110567785 | 2175 | 2175 | 2175 | 2175 | 942 |
| 522 | 20241126 | 114400 | 1108518935 | 2175 | 2175 | 2175 | 2175 | 1000 |
| 523 | 20241126 | 114300 | 1106343935 | 2175 | 2175 | 2175 | 2175 | 227 |
| 524 | 20241126 | 114200 | 1105850210 | 2175 | 2175 | 2175 | 2175 | 11 |
| 525 | 20241126 | 114100 | 1105826285 | 2175 | 2175 | 2175 | 2175 | 2 |
| 526 | 20241126 | 114000 | 1105821935 | 2175 | 2175 | 2175 | 2175 | 158 |
| 527 | 20241126 | 113900 | 1105478285 | 2175 | 2175 | 2175 | 2175 | 0 |
| 528 | 20241126 | 113800 | 1105478285 | 2175 | 2175 | 2175 | 2175 | 0 |
| 529 | 20241126 | 113700 | 1105478285 | 2175 | 2175 | 2175 | 2175 | 1010 |
| 530 | 20241126 | 113600 | 1103281535 | 2175 | 2180 | 2180 | 2175 | 1338 |
| 531 | 20241126 | 113500 | 1100364885 | 2180 | 2170 | 2180 | 2170 | 2287 |
| 532 | 20241126 | 113400 | 1095389015 | 2175 | 2170 | 2175 | 2170 | 1408 |
| 533 | 20241126 | 113300 | 1092327055 | 2165 | 2165 | 2165 | 2165 | 200 |
| 534 | 20241126 | 113200 | 1091894055 | 2170 | 2165 | 2175 | 2165 | 1499 |
| 535 | 20241126 | 113100 | 1088641665 | 2165 | 2165 | 2165 | 2165 | 1202 |
| 536 | 20241126 | 113000 | 1086039335 | 2165 | 2165 | 2165 | 2165 | 0 |
| 537 | 20241126 | 112900 | 1086039335 | 2165 | 2165 | 2170 | 2165 | 310 |
| 538 | 20241126 | 112800 | 1085368135 | 2165 | 2165 | 2165 | 2165 | 71 |
| 539 | 20241126 | 112700 | 1085214420 | 2165 | 2165 | 2165 | 2165 | 147 |
| 540 | 20241126 | 112600 | 1084896165 | 2170 | 2170 | 2170 | 2170 | 2775 |
| 541 | 20241126 | 112500 | 1078874415 | 2170 | 2170 | 2170 | 2170 | 1 |
| 542 | 20241126 | 112400 | 1078872245 | 2175 | 2175 | 2175 | 2175 | 50 |
| 543 | 20241126 | 112300 | 1078763495 | 2170 | 2170 | 2170 | 2170 | 1391 |
| 544 | 20241126 | 112200 | 1075745025 | 2170 | 2170 | 2170 | 2170 | 10 |
| 545 | 20241126 | 112100 | 1075723325 | 2170 | 2170 | 2170 | 2170 | 1107 |
| 546 | 20241126 | 112000 | 1073321135 | 2170 | 2170 | 2170 | 2170 | 1 |
| 547 | 20241126 | 111900 | 1073318965 | 2175 | 2175 | 2175 | 2175 | 4710 |
| 548 | 20241126 | 111800 | 1063074715 | 2170 | 2170 | 2170 | 2170 | 1748 |
| 549 | 20241126 | 111700 | 1059281555 | 2170 | 2180 | 2180 | 2170 | 2353 |
| 550 | 20241126 | 111600 | 1054162970 | 2180 | 2180 | 2180 | 2180 | 100 |
| 551 | 20241126 | 111500 | 1053944970 | 2180 | 2180 | 2185 | 2180 | 4101 |
| 552 | 20241126 | 111400 | 1044999855 | 2180 | 2180 | 2180 | 2180 | 301 |
| 553 | 20241126 | 111300 | 1044343675 | 2180 | 2175 | 2180 | 2175 | 1146 |
| 554 | 20241126 | 111200 | 1041847190 | 2170 | 2170 | 2170 | 2170 | 2 |
| 555 | 20241126 | 111100 | 1041842850 | 2175 | 2175 | 2175 | 2170 | 1165 |
| 556 | 20241126 | 111000 | 1039309000 | 2175 | 2170 | 2175 | 2170 | 1931 |
| 557 | 20241126 | 110900 | 1035114850 | 2170 | 2170 | 2170 | 2170 | 2998 |
| 558 | 20241126 | 110800 | 1028609190 | 2175 | 2170 | 2175 | 2170 | 12 |
| 559 | 20241126 | 110700 | 1028583140 | 2170 | 2170 | 2170 | 2170 | 45 |
| 560 | 20241126 | 110600 | 1028485490 | 2180 | 2170 | 2180 | 2170 | 64 |
| 561 | 20241126 | 110500 | 1028346590 | 2170 | 2180 | 2180 | 2170 | 2050 |
| 562 | 20241126 | 110400 | 1023887340 | 2175 | 2180 | 2180 | 2175 | 328 |
| 563 | 20241126 | 110300 | 1023172800 | 2175 | 2175 | 2175 | 2175 | 1812 |
| 564 | 20241126 | 110200 | 1019231700 | 2175 | 2175 | 2180 | 2175 | 970 |
| 565 | 20241126 | 110100 | 1017118080 | 2175 | 2175 | 2175 | 2175 | 14 |
| 566 | 20241126 | 110000 | 1017087630 | 2175 | 2180 | 2185 | 2175 | 2875 |
| 567 | 20241126 | 105900 | 1010820135 | 2185 | 2180 | 2185 | 2180 | 147 |
| 568 | 20241126 | 105800 | 1010499665 | 2185 | 2185 | 2185 | 2180 | 633 |
| 569 | 20241126 | 105700 | 1009119065 | 2185 | 2180 | 2185 | 2180 | 1782 |
| 570 | 20241126 | 105600 | 1005234250 | 2180 | 2180 | 2180 | 2180 | 14 |
| 571 | 20241126 | 105500 | 1005203730 | 2180 | 2180 | 2180 | 2180 | 200 |
| 572 | 20241126 | 105400 | 1004767730 | 2175 | 2175 | 2175 | 2170 | 1954 |
| 573 | 20241126 | 105300 | 1000518280 | 2175 | 2170 | 2175 | 2170 | 2004 |
| 574 | 20241126 | 105200 | 996169100 | 2170 | 2170 | 2170 | 2170 | 1 |
| 575 | 20241126 | 105100 | 996166930 | 2175 | 2175 | 2175 | 2175 | 100 |
| 576 | 20241126 | 105000 | 995949430 | 2175 | 2175 | 2175 | 2175 | 198 |
| 577 | 20241126 | 104900 | 995518780 | 2175 | 2175 | 2175 | 2175 | 2263 |
| 578 | 20241126 | 104800 | 990596755 | 2180 | 2180 | 2180 | 2180 | 0 |
| 579 | 20241126 | 104700 | 990596755 | 2180 | 2180 | 2180 | 2180 | 511 |
| 580 | 20241126 | 104600 | 989482775 | 2180 | 2175 | 2180 | 2175 | 43 |
| 581 | 20241126 | 104500 | 989389240 | 2175 | 2175 | 2175 | 2175 | 400 |
| 582 | 20241126 | 104400 | 988519240 | 2175 | 2170 | 2180 | 2170 | 3311 |
| 583 | 20241126 | 104300 | 981322810 | 2170 | 2170 | 2170 | 2170 | 1000 |
| 584 | 20241126 | 104200 | 979152810 | 2180 | 2180 | 2180 | 2180 | 502 |
| 585 | 20241126 | 104100 | 978058450 | 2170 | 2175 | 2180 | 2170 | 1122 |
| 586 | 20241126 | 104000 | 975616295 | 2170 | 2170 | 2170 | 2165 | 1183 |
| 587 | 20241126 | 103900 | 973049210 | 2170 | 2170 | 2170 | 2170 | 1 |
| 588 | 20241126 | 103800 | 973047040 | 2170 | 2175 | 2175 | 2170 | 674 |
| 589 | 20241126 | 103700 | 971584455 | 2165 | 2175 | 2175 | 2165 | 5869 |
| 590 | 20241126 | 103600 | 958865860 | 2175 | 2175 | 2175 | 2175 | 40 |
| 591 | 20241126 | 103500 | 958778860 | 2170 | 2170 | 2170 | 2170 | 0 |
| 592 | 20241126 | 103400 | 958778860 | 2170 | 2170 | 2175 | 2170 | 1607 |
| 593 | 20241126 | 103300 | 955291170 | 2175 | 2170 | 2175 | 2170 | 1300 |
| 594 | 20241126 | 103200 | 952468670 | 2170 | 2175 | 2175 | 2170 | 315 |
| 595 | 20241126 | 103100 | 951783870 | 2175 | 2170 | 2175 | 2170 | 1138 |
| 596 | 20241126 | 103000 | 949309405 | 2175 | 2170 | 2175 | 2170 | 1663 |
| 597 | 20241126 | 102900 | 945695545 | 2175 | 2175 | 2175 | 2175 | 1874 |
| 598 | 20241126 | 102800 | 941619595 | 2170 | 2170 | 2175 | 2170 | 13 |
| 599 | 20241126 | 102700 | 941591380 | 2170 | 2175 | 2175 | 2170 | 2362 |
| 600 | 20241126 | 102600 | 936454330 | 2175 | 2175 | 2175 | 2175 | 401 |
| 601 | 20241126 | 102500 | 935582155 | 2175 | 2175 | 2175 | 2175 | 5 |
| 602 | 20241126 | 102400 | 935571280 | 2170 | 2170 | 2170 | 2170 | 53 |
| 603 | 20241126 | 102300 | 935456270 | 2175 | 2180 | 2180 | 2175 | 1183 |
| 604 | 20241126 | 102200 | 932883235 | 2175 | 2170 | 2175 | 2170 | 1295 |
| 605 | 20241126 | 102100 | 930067130 | 2165 | 2170 | 2170 | 2165 | 121 |
| 606 | 20241126 | 102000 | 929804655 | 2165 | 2170 | 2170 | 2165 | 1908 |
| 607 | 20241126 | 101900 | 925664815 | 2170 | 2170 | 2170 | 2165 | 5504 |
| 608 | 20241126 | 101800 | 913721140 | 2165 | 2160 | 2165 | 2160 | 3400 |
| 609 | 20241126 | 101700 | 906361140 | 2160 | 2160 | 2160 | 2160 | 100 |
| 610 | 20241126 | 101600 | 906145140 | 2160 | 2160 | 2160 | 2160 | 0 |
| 611 | 20241126 | 101500 | 906145140 | 2160 | 2165 | 2165 | 2160 | 1377 |
| 612 | 20241126 | 101400 | 903163940 | 2165 | 2165 | 2165 | 2165 | 1013 |
| 613 | 20241126 | 101300 | 900970795 | 2165 | 2165 | 2165 | 2160 | 785 |
| 614 | 20241126 | 101200 | 899271520 | 2165 | 2160 | 2165 | 2160 | 565 |
| 615 | 20241126 | 101100 | 898050795 | 2160 | 2160 | 2160 | 2160 | 132 |
| 616 | 20241126 | 101000 | 897765675 | 2160 | 2160 | 2160 | 2160 | 0 |
| 617 | 20241126 | 100900 | 897765675 | 2160 | 2160 | 2160 | 2160 | 21 |
| 618 | 20241126 | 100800 | 897720315 | 2160 | 2165 | 2165 | 2160 | 1803 |
| 619 | 20241126 | 100700 | 893825820 | 2165 | 2160 | 2165 | 2160 | 1486 |
| 620 | 20241126 | 100600 | 890616050 | 2165 | 2160 | 2165 | 2160 | 1984 |
| 621 | 20241126 | 100500 | 886327955 | 2160 | 2160 | 2160 | 2155 | 429 |
| 622 | 20241126 | 100400 | 885401415 | 2160 | 2160 | 2160 | 2160 | 18 |
| 623 | 20241126 | 100300 | 885362535 | 2160 | 2160 | 2160 | 2150 | 15 |
| 624 | 20241126 | 100200 | 885330235 | 2160 | 2150 | 2160 | 2150 | 2663 |
| 625 | 20241126 | 100100 | 879591565 | 2150 | 2150 | 2150 | 2150 | 157 |
| 626 | 20241126 | 100000 | 879254015 | 2150 | 2155 | 2155 | 2150 | 8228 |
| 627 | 20241126 | 095900 | 861553770 | 2155 | 2150 | 2155 | 2150 | 648 |
| 628 | 20241126 | 095800 | 860158020 | 2150 | 2155 | 2160 | 2150 | 4552 |
| 629 | 20241126 | 095700 | 850370990 | 2150 | 2160 | 2160 | 2150 | 2939 |
| 630 | 20241126 | 095600 | 844036970 | 2160 | 2160 | 2160 | 2160 | 1775 |
| 631 | 20241126 | 095500 | 840202970 | 2165 | 2170 | 2170 | 2160 | 336 |
| 632 | 20241126 | 095400 | 839475510 | 2165 | 2165 | 2165 | 2165 | 700 |
| 633 | 20241126 | 095300 | 837960010 | 2165 | 2165 | 2170 | 2160 | 1479 |
| 634 | 20241126 | 095200 | 834759270 | 2160 | 2160 | 2165 | 2160 | 835 |
| 635 | 20241126 | 095100 | 832955615 | 2165 | 2165 | 2170 | 2150 | 10553 |
| 636 | 20241126 | 095000 | 810168275 | 2170 | 2170 | 2175 | 2170 | 4146 |
| 637 | 20241126 | 094900 | 801171450 | 2180 | 2175 | 2180 | 2170 | 29374 |
| 638 | 20241126 | 094800 | 737287385 | 2180 | 2180 | 2185 | 2175 | 5948 |
| 639 | 20241126 | 094700 | 724344075 | 2180 | 2180 | 2185 | 2175 | 12744 |
| 640 | 20241126 | 094600 | 696567120 | 2185 | 2185 | 2185 | 2185 | 515 |
| 641 | 20241126 | 094500 | 695441845 | 2180 | 2185 | 2185 | 2180 | 84 |
| 642 | 20241126 | 094400 | 695258560 | 2185 | 2185 | 2185 | 2180 | 4029 |
| 643 | 20241126 | 094300 | 686456825 | 2180 | 2185 | 2185 | 2180 | 1227 |
| 644 | 20241126 | 094200 | 683778750 | 2185 | 2180 | 2185 | 2180 | 5454 |
| 645 | 20241126 | 094100 | 671886840 | 2185 | 2185 | 2190 | 2180 | 1001 |
| 646 | 20241126 | 094000 | 669699790 | 2185 | 2185 | 2190 | 2185 | 2270 |
| 647 | 20241126 | 093900 | 664739830 | 2185 | 2180 | 2185 | 2180 | 715 |
| 648 | 20241126 | 093800 | 663179985 | 2185 | 2190 | 2190 | 2180 | 497 |
| 649 | 20241126 | 093700 | 662096100 | 2185 | 2195 | 2195 | 2185 | 7675 |
| 650 | 20241126 | 093600 | 645308620 | 2190 | 2195 | 2195 | 2190 | 5561 |
| 651 | 20241126 | 093500 | 633129515 | 2195 | 2200 | 2200 | 2195 | 920 |
| 652 | 20241126 | 093400 | 631109610 | 2200 | 2195 | 2200 | 2185 | 6272 |
| 653 | 20241126 | 093300 | 617356630 | 2195 | 2195 | 2200 | 2190 | 1893 |
| 654 | 20241126 | 093200 | 613201510 | 2195 | 2190 | 2195 | 2190 | 788 |
| 655 | 20241126 | 093100 | 611473545 | 2190 | 2190 | 2190 | 2190 | 649 |
| 656 | 20241126 | 093000 | 610052235 | 2185 | 2200 | 2200 | 2185 | 5975 |
| 657 | 20241126 | 092900 | 596974160 | 2190 | 2200 | 2200 | 2190 | 3318 |
| 658 | 20241126 | 092800 | 589693515 | 2200 | 2200 | 2205 | 2195 | 1601 |
| 659 | 20241126 | 092700 | 586172755 | 2200 | 2200 | 2200 | 2195 | 6132 |
| 660 | 20241126 | 092600 | 572687100 | 2205 | 2220 | 2220 | 2205 | 17591 |
| 661 | 20241126 | 092500 | 533764010 | 2220 | 2215 | 2225 | 2210 | 4988 |
| 662 | 20241126 | 092400 | 522702955 | 2210 | 2225 | 2230 | 2210 | 9399 |
| 663 | 20241126 | 092300 | 501862520 | 2225 | 2225 | 2235 | 2220 | 12468 |
| 664 | 20241126 | 092200 | 474087145 | 2225 | 2215 | 2235 | 2215 | 9003 |
| 665 | 20241126 | 092100 | 454025970 | 2215 | 2215 | 2220 | 2215 | 8214 |
| 666 | 20241126 | 092000 | 435816425 | 2235 | 2205 | 2235 | 2205 | 18803 |
| 667 | 20241126 | 091900 | 394058790 | 2195 | 2200 | 2205 | 2195 | 5660 |
| 668 | 20241126 | 091800 | 381589520 | 2195 | 2205 | 2210 | 2195 | 3896 |
| 669 | 20241126 | 091700 | 373001950 | 2205 | 2205 | 2205 | 2200 | 2626 |
| 670 | 20241126 | 091600 | 367222305 | 2210 | 2200 | 2210 | 2200 | 2261 |
| 671 | 20241126 | 091500 | 362247015 | 2210 | 2210 | 2210 | 2210 | 156 |
| 672 | 20241126 | 091400 | 361902255 | 2210 | 2200 | 2210 | 2200 | 5022 |
| 673 | 20241126 | 091300 | 350839675 | 2200 | 2205 | 2205 | 2200 | 5506 |
| 674 | 20241126 | 091200 | 338720670 | 2205 | 2215 | 2215 | 2205 | 13892 |
| 675 | 20241126 | 091100 | 308002635 | 2215 | 2200 | 2215 | 2200 | 8383 |
| 676 | 20241126 | 091000 | 289471245 | 2215 | 2200 | 2215 | 2190 | 4091 |
| 677 | 20241126 | 090900 | 280466555 | 2195 | 2210 | 2210 | 2185 | 27757 |
| 678 | 20241126 | 090800 | 219464175 | 2210 | 2215 | 2215 | 2185 | 26824 |
| 679 | 20241126 | 090700 | 160574305 | 2205 | 2190 | 2215 | 2190 | 20541 |
| 680 | 20241126 | 090600 | 115389775 | 2190 | 2200 | 2200 | 2190 | 7845 |
| 681 | 20241126 | 090500 | 98158185 | 2200 | 2170 | 2200 | 2170 | 15317 |
| 682 | 20241126 | 090400 | 64692925 | 2170 | 2170 | 2170 | 2170 | 1342 |
| 683 | 20241126 | 090300 | 61780785 | 2170 | 2165 | 2170 | 2155 | 4001 |
| 684 | 20241126 | 090200 | 53121635 | 2165 | 2165 | 2165 | 2165 | 113 |
| 685 | 20241126 | 090100 | 52876990 | 2165 | 2155 | 2165 | 2150 | 441 |
| 686 | 20241126 | 090000 | 51927660 | 2150 | 2170 | 2175 | 2150 | 23871 |