30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241126 | 192000 | 1085123770 | 2310 | 2310 | 2310 | 2310 | 8392 |
| 3 | 20241126 | 191900 | 1085123770 | 2310 | 2310 | 2310 | 2310 | 0 |
| 4 | 20241126 | 191800 | 1085123770 | 2310 | 2310 | 2310 | 2310 | 0 |
| 5 | 20241126 | 191700 | 1085123770 | 2310 | 2310 | 2310 | 2310 | 0 |
| 6 | 20241126 | 191600 | 1085123770 | 2310 | 2310 | 2310 | 2310 | 0 |
| 7 | 20241126 | 191500 | 1085123770 | 2310 | 2310 | 2310 | 2310 | 0 |
| 8 | 20241126 | 191400 | 1085123770 | 2310 | 2310 | 2310 | 2310 | 0 |
| 9 | 20241126 | 191300 | 1085123770 | 2310 | 2310 | 2310 | 2310 | 0 |
| 10 | 20241126 | 191200 | 1085123770 | 2310 | 2310 | 2310 | 2310 | 0 |
| 11 | 20241126 | 191100 | 1085123770 | 2310 | 2310 | 2310 | 2310 | 0 |
| 12 | 20241126 | 191000 | 1085123770 | 2310 | 2310 | 2310 | 2310 | 0 |
| 13 | 20241126 | 190900 | 1085123770 | 2310 | 2310 | 2310 | 2310 | 0 |
| 14 | 20241126 | 190800 | 1085123770 | 2310 | 2310 | 2310 | 2310 | 0 |
| 15 | 20241126 | 190700 | 1085123770 | 2310 | 2310 | 2310 | 2310 | 0 |
| 16 | 20241126 | 190600 | 1085123770 | 2310 | 2310 | 2310 | 2310 | 0 |
| 17 | 20241126 | 190500 | 1085123770 | 2310 | 2310 | 2310 | 2310 | 0 |
| 18 | 20241126 | 190400 | 1085123770 | 2310 | 2310 | 2310 | 2310 | 0 |
| 19 | 20241126 | 190300 | 1085123770 | 2310 | 2310 | 2310 | 2310 | 0 |
| 20 | 20241126 | 190200 | 1085123770 | 2310 | 2310 | 2310 | 2310 | 0 |
| 21 | 20241126 | 190100 | 1085123770 | 2310 | 2310 | 2310 | 2310 | 0 |
| 22 | 20241126 | 190000 | 1085123770 | 2310 | 2310 | 2310 | 2310 | 0 |
| 23 | 20241126 | 185900 | 1085123770 | 2310 | 2310 | 2310 | 2310 | 0 |
| 24 | 20241126 | 185800 | 1085123770 | 2310 | 2310 | 2310 | 2310 | 0 |
| 25 | 20241126 | 185700 | 1085123770 | 2310 | 2310 | 2310 | 2310 | 0 |
| 26 | 20241126 | 185600 | 1085123770 | 2310 | 2310 | 2310 | 2310 | 0 |
| 27 | 20241126 | 185500 | 1085123770 | 2310 | 2310 | 2310 | 2310 | 0 |
| 28 | 20241126 | 185400 | 1085123770 | 2310 | 2310 | 2310 | 2310 | 0 |
| 29 | 20241126 | 185300 | 1085123770 | 2310 | 2310 | 2310 | 2310 | 0 |
| 30 | 20241126 | 185200 | 1085123770 | 2310 | 2310 | 2310 | 2310 | 0 |
| 31 | 20241126 | 185100 | 1085123770 | 2310 | 2310 | 2310 | 2310 | 0 |
| 32 | 20241126 | 185000 | 1085123770 | 2310 | 2310 | 2310 | 2310 | 8392 |
| 33 | 20241126 | 184900 | 1085123770 | 2310 | 2310 | 2310 | 2310 | 0 |
| 34 | 20241126 | 184800 | 1085123770 | 2310 | 2310 | 2310 | 2310 | 0 |
| 35 | 20241126 | 184700 | 1085123770 | 2310 | 2310 | 2310 | 2310 | 0 |
| 36 | 20241126 | 184600 | 1085123770 | 2310 | 2310 | 2310 | 2310 | 0 |
| 37 | 20241126 | 184500 | 1085123770 | 2310 | 2310 | 2310 | 2310 | 0 |
| 38 | 20241126 | 184400 | 1085123770 | 2310 | 2310 | 2310 | 2310 | 0 |
| 39 | 20241126 | 184300 | 1085123770 | 2310 | 2310 | 2310 | 2310 | 0 |
| 40 | 20241126 | 184200 | 1085123770 | 2310 | 2310 | 2310 | 2310 | 0 |
| 41 | 20241126 | 184100 | 1085123770 | 2310 | 2310 | 2310 | 2310 | 0 |
| 42 | 20241126 | 184000 | 1085123770 | 2310 | 2310 | 2310 | 2310 | 0 |
| 43 | 20241126 | 183900 | 1085123770 | 2310 | 2310 | 2310 | 2310 | 0 |
| 44 | 20241126 | 183800 | 1085123770 | 2310 | 2310 | 2310 | 2310 | 0 |
| 45 | 20241126 | 183700 | 1085123770 | 2310 | 2310 | 2310 | 2310 | 0 |
| 46 | 20241126 | 183600 | 1085123770 | 2310 | 2310 | 2310 | 2310 | 0 |
| 47 | 20241126 | 183500 | 1085123770 | 2310 | 2310 | 2310 | 2310 | 0 |
| 48 | 20241126 | 183400 | 1085123770 | 2310 | 2310 | 2310 | 2310 | 0 |
| 49 | 20241126 | 183300 | 1085123770 | 2310 | 2310 | 2310 | 2310 | 0 |
| 50 | 20241126 | 183200 | 1085123770 | 2310 | 2310 | 2310 | 2310 | 0 |
| 51 | 20241126 | 183100 | 1085123770 | 2310 | 2310 | 2310 | 2310 | 0 |
| 52 | 20241126 | 183000 | 1085123770 | 2310 | 2310 | 2310 | 2310 | 0 |
| 53 | 20241126 | 182900 | 1085123770 | 2310 | 2310 | 2310 | 2310 | 0 |
| 54 | 20241126 | 182800 | 1085123770 | 2310 | 2310 | 2310 | 2310 | 0 |
| 55 | 20241126 | 182700 | 1085123770 | 2310 | 2310 | 2310 | 2310 | 0 |
| 56 | 20241126 | 182600 | 1085123770 | 2310 | 2310 | 2310 | 2310 | 0 |
| 57 | 20241126 | 182500 | 1085123770 | 2310 | 2310 | 2310 | 2310 | 0 |
| 58 | 20241126 | 182400 | 1085123770 | 2310 | 2310 | 2310 | 2310 | 0 |
| 59 | 20241126 | 182300 | 1085123770 | 2310 | 2310 | 2310 | 2310 | 0 |
| 60 | 20241126 | 182200 | 1085123770 | 2310 | 2310 | 2310 | 2310 | 0 |
| 61 | 20241126 | 182100 | 1085123770 | 2310 | 2310 | 2310 | 2310 | 0 |
| 62 | 20241126 | 182000 | 1085123770 | 2310 | 2310 | 2310 | 2310 | 8392 |
| 63 | 20241126 | 181900 | 1085123770 | 2310 | 2310 | 2310 | 2310 | 0 |
| 64 | 20241126 | 181800 | 1085123770 | 2310 | 2310 | 2310 | 2310 | 0 |
| 65 | 20241126 | 181700 | 1085123770 | 2310 | 2310 | 2310 | 2310 | 0 |
| 66 | 20241126 | 181600 | 1085123770 | 2310 | 2310 | 2310 | 2310 | 0 |
| 67 | 20241126 | 181500 | 1085123770 | 2310 | 2310 | 2310 | 2310 | 0 |
| 68 | 20241126 | 181400 | 1085123770 | 2310 | 2310 | 2310 | 2310 | 0 |
| 69 | 20241126 | 181300 | 1085123770 | 2310 | 2310 | 2310 | 2310 | 0 |
| 70 | 20241126 | 181200 | 1085123770 | 2310 | 2310 | 2310 | 2310 | 0 |
| 71 | 20241126 | 181100 | 1085123770 | 2310 | 2310 | 2310 | 2310 | 0 |
| 72 | 20241126 | 181000 | 1085123770 | 2310 | 2310 | 2310 | 2310 | 0 |
| 73 | 20241126 | 180900 | 1085123770 | 2310 | 2310 | 2310 | 2310 | 0 |
| 74 | 20241126 | 180800 | 1085123770 | 2310 | 2310 | 2310 | 2310 | 0 |
| 75 | 20241126 | 180700 | 1085123770 | 2310 | 2310 | 2310 | 2310 | 0 |
| 76 | 20241126 | 180600 | 1085123770 | 2310 | 2310 | 2310 | 2310 | 0 |
| 77 | 20241126 | 180500 | 1085123770 | 2310 | 2310 | 2310 | 2310 | 0 |
| 78 | 20241126 | 180400 | 1085123770 | 2310 | 2310 | 2310 | 2310 | 0 |
| 79 | 20241126 | 180300 | 1085123770 | 2310 | 2310 | 2310 | 2310 | 0 |
| 80 | 20241126 | 180200 | 1085123770 | 2310 | 2310 | 2310 | 2310 | 0 |
| 81 | 20241126 | 180100 | 1085123770 | 2310 | 2310 | 2310 | 2310 | 0 |
| 82 | 20241126 | 180000 | 1085123770 | 2310 | 2310 | 2310 | 2310 | 0 |
| 83 | 20241126 | 175900 | 1085123770 | 2310 | 2310 | 2310 | 2310 | 0 |
| 84 | 20241126 | 175800 | 1085123770 | 2310 | 2310 | 2310 | 2310 | 0 |
| 85 | 20241126 | 175700 | 1085123770 | 2310 | 2310 | 2310 | 2310 | 0 |
| 86 | 20241126 | 175600 | 1085123770 | 2310 | 2310 | 2310 | 2310 | 0 |
| 87 | 20241126 | 175500 | 1085123770 | 2310 | 2310 | 2310 | 2310 | 0 |
| 88 | 20241126 | 175400 | 1085123770 | 2310 | 2310 | 2310 | 2310 | 0 |
| 89 | 20241126 | 175300 | 1085123770 | 2310 | 2310 | 2310 | 2310 | 0 |
| 90 | 20241126 | 175200 | 1085123770 | 2310 | 2310 | 2310 | 2310 | 0 |
| 91 | 20241126 | 175100 | 1085123770 | 2310 | 2310 | 2310 | 2310 | 0 |
| 92 | 20241126 | 175000 | 1085123770 | 2310 | 2310 | 2310 | 2310 | 8392 |
| 93 | 20241126 | 174900 | 1085123770 | 2310 | 2310 | 2310 | 2310 | 0 |
| 94 | 20241126 | 174800 | 1085123770 | 2310 | 2310 | 2310 | 2310 | 0 |
| 95 | 20241126 | 174700 | 1085123770 | 2310 | 2310 | 2310 | 2310 | 0 |
| 96 | 20241126 | 174600 | 1085123770 | 2310 | 2310 | 2310 | 2310 | 0 |
| 97 | 20241126 | 174500 | 1085123770 | 2310 | 2310 | 2310 | 2310 | 0 |
| 98 | 20241126 | 174400 | 1085123770 | 2310 | 2310 | 2310 | 2310 | 0 |
| 99 | 20241126 | 174300 | 1085123770 | 2310 | 2310 | 2310 | 2310 | 0 |
| 100 | 20241126 | 174200 | 1085123770 | 2310 | 2310 | 2310 | 2310 | 0 |
| 101 | 20241126 | 174100 | 1085123770 | 2310 | 2310 | 2310 | 2310 | 0 |
| 102 | 20241126 | 174000 | 1085123770 | 2310 | 2310 | 2310 | 2310 | 0 |
| 103 | 20241126 | 173900 | 1085123770 | 2310 | 2310 | 2310 | 2310 | 0 |
| 104 | 20241126 | 173800 | 1085123770 | 2310 | 2310 | 2310 | 2310 | 0 |
| 105 | 20241126 | 173700 | 1085123770 | 2310 | 2310 | 2310 | 2310 | 0 |
| 106 | 20241126 | 173600 | 1085123770 | 2310 | 2310 | 2310 | 2310 | 0 |
| 107 | 20241126 | 173500 | 1085123770 | 2310 | 2310 | 2310 | 2310 | 0 |
| 108 | 20241126 | 173400 | 1085123770 | 2310 | 2310 | 2310 | 2310 | 0 |
| 109 | 20241126 | 173300 | 1085123770 | 2310 | 2310 | 2310 | 2310 | 0 |
| 110 | 20241126 | 173200 | 1085123770 | 2310 | 2310 | 2310 | 2310 | 0 |
| 111 | 20241126 | 173100 | 1085123770 | 2310 | 2310 | 2310 | 2310 | 0 |
| 112 | 20241126 | 173000 | 1085123770 | 2310 | 2310 | 2310 | 2310 | 0 |
| 113 | 20241126 | 172900 | 1085123770 | 2310 | 2310 | 2310 | 2310 | 0 |
| 114 | 20241126 | 172800 | 1085123770 | 2310 | 2310 | 2310 | 2310 | 0 |
| 115 | 20241126 | 172700 | 1085123770 | 2310 | 2310 | 2310 | 2310 | 0 |
| 116 | 20241126 | 172600 | 1085123770 | 2310 | 2310 | 2310 | 2310 | 0 |
| 117 | 20241126 | 172500 | 1085123770 | 2310 | 2310 | 2310 | 2310 | 0 |
| 118 | 20241126 | 172400 | 1085123770 | 2310 | 2310 | 2310 | 2310 | 0 |
| 119 | 20241126 | 172300 | 1085123770 | 2310 | 2310 | 2310 | 2310 | 0 |
| 120 | 20241126 | 172200 | 1085123770 | 2310 | 2310 | 2310 | 2310 | 0 |
| 121 | 20241126 | 172100 | 1085123770 | 2310 | 2310 | 2310 | 2310 | 0 |
| 122 | 20241126 | 172000 | 1085123770 | 2310 | 2310 | 2310 | 2310 | 8392 |
| 123 | 20241126 | 171900 | 1085123770 | 2310 | 2310 | 2310 | 2310 | 0 |
| 124 | 20241126 | 171800 | 1085123770 | 2310 | 2310 | 2310 | 2310 | 0 |
| 125 | 20241126 | 171700 | 1085123770 | 2310 | 2310 | 2310 | 2310 | 0 |
| 126 | 20241126 | 171600 | 1085123770 | 2310 | 2310 | 2310 | 2310 | 0 |
| 127 | 20241126 | 171500 | 1085123770 | 2310 | 2310 | 2310 | 2310 | 0 |
| 128 | 20241126 | 171400 | 1085123770 | 2310 | 2310 | 2310 | 2310 | 0 |
| 129 | 20241126 | 171300 | 1085123770 | 2310 | 2310 | 2310 | 2310 | 0 |
| 130 | 20241126 | 171200 | 1085123770 | 2310 | 2310 | 2310 | 2310 | 0 |
| 131 | 20241126 | 171100 | 1085123770 | 2310 | 2310 | 2310 | 2310 | 0 |
| 132 | 20241126 | 171000 | 1085123770 | 2310 | 2310 | 2310 | 2310 | 0 |
| 133 | 20241126 | 170900 | 1085123770 | 2310 | 2310 | 2310 | 2310 | 0 |
| 134 | 20241126 | 170800 | 1085123770 | 2310 | 2310 | 2310 | 2310 | 0 |
| 135 | 20241126 | 170700 | 1085123770 | 2310 | 2310 | 2310 | 2310 | 0 |
| 136 | 20241126 | 170600 | 1085123770 | 2310 | 2310 | 2310 | 2310 | 0 |
| 137 | 20241126 | 170500 | 1085123770 | 2310 | 2310 | 2310 | 2310 | 0 |
| 138 | 20241126 | 170400 | 1085123770 | 2310 | 2310 | 2310 | 2310 | 0 |
| 139 | 20241126 | 170300 | 1085123770 | 2310 | 2310 | 2310 | 2310 | 0 |
| 140 | 20241126 | 170200 | 1085123770 | 2310 | 2310 | 2310 | 2310 | 0 |
| 141 | 20241126 | 170100 | 1085123770 | 2310 | 2310 | 2310 | 2310 | 0 |
| 142 | 20241126 | 170000 | 1085123770 | 2310 | 2310 | 2310 | 2310 | 0 |
| 143 | 20241126 | 165900 | 1085123770 | 2310 | 2310 | 2310 | 2310 | 0 |
| 144 | 20241126 | 165800 | 1085123770 | 2310 | 2310 | 2310 | 2310 | 0 |
| 145 | 20241126 | 165700 | 1085123770 | 2310 | 2310 | 2310 | 2310 | 0 |
| 146 | 20241126 | 165600 | 1085123770 | 2310 | 2310 | 2310 | 2310 | 0 |
| 147 | 20241126 | 165500 | 1085123770 | 2310 | 2310 | 2310 | 2310 | 0 |
| 148 | 20241126 | 165400 | 1085123770 | 2310 | 2310 | 2310 | 2310 | 0 |
| 149 | 20241126 | 165300 | 1085123770 | 2310 | 2310 | 2310 | 2310 | 0 |
| 150 | 20241126 | 165200 | 1085123770 | 2310 | 2310 | 2310 | 2310 | 0 |
| 151 | 20241126 | 165100 | 1085123770 | 2310 | 2310 | 2310 | 2310 | 0 |
| 152 | 20241126 | 165000 | 1085123770 | 2310 | 2310 | 2310 | 2310 | 8392 |
| 153 | 20241126 | 164900 | 1085123770 | 2310 | 2310 | 2310 | 2310 | 0 |
| 154 | 20241126 | 164800 | 1085123770 | 2310 | 2310 | 2310 | 2310 | 0 |
| 155 | 20241126 | 164700 | 1085123770 | 2310 | 2310 | 2310 | 2310 | 0 |
| 156 | 20241126 | 164600 | 1085123770 | 2310 | 2310 | 2310 | 2310 | 0 |
| 157 | 20241126 | 164500 | 1085123770 | 2310 | 2310 | 2310 | 2310 | 0 |
| 158 | 20241126 | 164400 | 1085123770 | 2310 | 2310 | 2310 | 2310 | 0 |
| 159 | 20241126 | 164300 | 1085123770 | 2310 | 2310 | 2310 | 2310 | 0 |
| 160 | 20241126 | 164200 | 1085123770 | 2310 | 2310 | 2310 | 2310 | 0 |
| 161 | 20241126 | 164100 | 1085123770 | 2310 | 2310 | 2310 | 2310 | 0 |
| 162 | 20241126 | 164000 | 1085123770 | 2310 | 2310 | 2310 | 2310 | 0 |
| 163 | 20241126 | 163900 | 1085123770 | 2310 | 2310 | 2310 | 2310 | 0 |
| 164 | 20241126 | 163800 | 1085123770 | 2310 | 2310 | 2310 | 2310 | 0 |
| 165 | 20241126 | 163700 | 1085123770 | 2310 | 2310 | 2310 | 2310 | 0 |
| 166 | 20241126 | 163600 | 1085123770 | 2310 | 2310 | 2310 | 2310 | 0 |
| 167 | 20241126 | 163500 | 1085123770 | 2310 | 2310 | 2310 | 2310 | 0 |
| 168 | 20241126 | 163400 | 1085123770 | 2310 | 2310 | 2310 | 2310 | 0 |
| 169 | 20241126 | 163300 | 1085123770 | 2310 | 2310 | 2310 | 2310 | 0 |
| 170 | 20241126 | 163200 | 1085123770 | 2310 | 2310 | 2310 | 2310 | 0 |
| 171 | 20241126 | 163100 | 1085123770 | 2310 | 2310 | 2310 | 2310 | 0 |
| 172 | 20241126 | 163000 | 1085123770 | 2310 | 2310 | 2310 | 2310 | 0 |
| 173 | 20241126 | 162900 | 1085123770 | 2310 | 2310 | 2310 | 2310 | 0 |
| 174 | 20241126 | 162800 | 1085123770 | 2310 | 2310 | 2310 | 2310 | 0 |
| 175 | 20241126 | 162700 | 1085123770 | 2310 | 2310 | 2310 | 2310 | 0 |
| 176 | 20241126 | 162600 | 1085123770 | 2310 | 2310 | 2310 | 2310 | 0 |
| 177 | 20241126 | 162500 | 1085123770 | 2310 | 2310 | 2310 | 2310 | 0 |
| 178 | 20241126 | 162400 | 1085123770 | 2310 | 2310 | 2310 | 2310 | 0 |
| 179 | 20241126 | 162300 | 1085123770 | 2310 | 2310 | 2310 | 2310 | 0 |
| 180 | 20241126 | 162200 | 1085123770 | 2310 | 2310 | 2310 | 2310 | 0 |
| 181 | 20241126 | 162100 | 1085123770 | 2310 | 2310 | 2310 | 2310 | 0 |
| 182 | 20241126 | 162000 | 1085123770 | 2310 | 2310 | 2310 | 2310 | 8392 |
| 183 | 20241126 | 161900 | 1085123770 | 2310 | 2310 | 2310 | 2310 | 0 |
| 184 | 20241126 | 161800 | 1085123770 | 2310 | 2310 | 2310 | 2310 | 0 |
| 185 | 20241126 | 161700 | 1085123770 | 2310 | 2310 | 2310 | 2310 | 0 |
| 186 | 20241126 | 161600 | 1085123770 | 2310 | 2310 | 2310 | 2310 | 0 |
| 187 | 20241126 | 161500 | 1085123770 | 2310 | 2310 | 2310 | 2310 | 0 |
| 188 | 20241126 | 161400 | 1085123770 | 2310 | 2310 | 2310 | 2310 | 0 |
| 189 | 20241126 | 161300 | 1085123770 | 2310 | 2310 | 2310 | 2310 | 0 |
| 190 | 20241126 | 161200 | 1085123770 | 2310 | 2310 | 2310 | 2310 | 0 |
| 191 | 20241126 | 161100 | 1085123770 | 2310 | 2310 | 2310 | 2310 | 0 |
| 192 | 20241126 | 161000 | 1085123770 | 2310 | 2310 | 2310 | 2310 | 0 |
| 193 | 20241126 | 160900 | 1085123770 | 2310 | 2310 | 2310 | 2310 | 0 |
| 194 | 20241126 | 160800 | 1085123770 | 2310 | 2310 | 2310 | 2310 | 0 |
| 195 | 20241126 | 160700 | 1085123770 | 2310 | 2310 | 2310 | 2310 | 0 |
| 196 | 20241126 | 160600 | 1085123770 | 2310 | 2310 | 2310 | 2310 | 0 |
| 197 | 20241126 | 160500 | 1085123770 | 2310 | 2310 | 2310 | 2310 | 0 |
| 198 | 20241126 | 160400 | 1085123770 | 2310 | 2310 | 2310 | 2310 | 0 |
| 199 | 20241126 | 160300 | 1085123770 | 2310 | 2310 | 2310 | 2310 | 0 |
| 200 | 20241126 | 160200 | 1085123770 | 2310 | 2310 | 2310 | 2310 | 0 |
| 201 | 20241126 | 160100 | 1085123770 | 2310 | 2310 | 2310 | 2310 | 0 |
| 202 | 20241126 | 160000 | 1085123770 | 2310 | 2310 | 2310 | 2310 | 0 |
| 203 | 20241126 | 155900 | 1085123770 | 2310 | 2310 | 2310 | 2310 | 0 |
| 204 | 20241126 | 155800 | 1085123770 | 2310 | 2310 | 2310 | 2310 | 0 |
| 205 | 20241126 | 155700 | 1085123770 | 2310 | 2310 | 2310 | 2310 | 0 |
| 206 | 20241126 | 155600 | 1085123770 | 2310 | 2310 | 2310 | 2310 | 0 |
| 207 | 20241126 | 155500 | 1085123770 | 2310 | 2310 | 2310 | 2310 | 0 |
| 208 | 20241126 | 155400 | 1085123770 | 2310 | 2310 | 2310 | 2310 | 0 |
| 209 | 20241126 | 155300 | 1085123770 | 2310 | 2310 | 2310 | 2310 | 0 |
| 210 | 20241126 | 155200 | 1085123770 | 2310 | 2310 | 2310 | 2310 | 0 |
| 211 | 20241126 | 155100 | 1085123770 | 2310 | 2310 | 2310 | 2310 | 0 |
| 212 | 20241126 | 155000 | 1085123770 | 2310 | 2310 | 2310 | 2310 | 8392 |
| 213 | 20241126 | 154900 | 1085123770 | 2310 | 2310 | 2310 | 2310 | 0 |
| 214 | 20241126 | 154800 | 1085123770 | 2310 | 2310 | 2310 | 2310 | 0 |
| 215 | 20241126 | 154700 | 1085123770 | 2310 | 2310 | 2310 | 2310 | 0 |
| 216 | 20241126 | 154600 | 1085123770 | 2310 | 2310 | 2310 | 2310 | 0 |
| 217 | 20241126 | 154500 | 1085123770 | 2310 | 2310 | 2310 | 2310 | 0 |
| 218 | 20241126 | 154400 | 1085123770 | 2310 | 2310 | 2310 | 2310 | 0 |
| 219 | 20241126 | 154300 | 1085123770 | 2310 | 2310 | 2310 | 2310 | 0 |
| 220 | 20241126 | 154200 | 1085123770 | 2310 | 2310 | 2310 | 2310 | 0 |
| 221 | 20241126 | 154100 | 1085123770 | 2310 | 2310 | 2310 | 2310 | 0 |
| 222 | 20241126 | 154000 | 1085123770 | 2310 | 2310 | 2310 | 2310 | 0 |
| 223 | 20241126 | 153900 | 1085123770 | 2310 | 2310 | 2310 | 2310 | 0 |
| 224 | 20241126 | 153800 | 1085123770 | 2310 | 2310 | 2310 | 2310 | 0 |
| 225 | 20241126 | 153700 | 1085123770 | 2310 | 2310 | 2310 | 2310 | 0 |
| 226 | 20241126 | 153600 | 1085123770 | 2310 | 2310 | 2310 | 2310 | 0 |
| 227 | 20241126 | 153500 | 1085123770 | 2310 | 2310 | 2310 | 2310 | 0 |
| 228 | 20241126 | 153400 | 1085123770 | 2310 | 2310 | 2310 | 2310 | 0 |
| 229 | 20241126 | 153300 | 1085123770 | 2310 | 2310 | 2310 | 2310 | 0 |
| 230 | 20241126 | 153200 | 1085123770 | 2310 | 2310 | 2310 | 2310 | 0 |
| 231 | 20241126 | 153100 | 1085123770 | 2310 | 2310 | 2310 | 2310 | 0 |
| 232 | 20241126 | 153000 | 1085123770 | 2310 | 2310 | 2310 | 2310 | 8392 |
| 233 | 20241126 | 152900 | 1065738250 | 2315 | 2315 | 2315 | 2315 | 0 |
| 234 | 20241126 | 152800 | 1065738250 | 2315 | 2315 | 2315 | 2315 | 0 |
| 235 | 20241126 | 152700 | 1065738250 | 2315 | 2315 | 2315 | 2315 | 0 |
| 236 | 20241126 | 152600 | 1065738250 | 2315 | 2315 | 2315 | 2315 | 0 |
| 237 | 20241126 | 152500 | 1065738250 | 2315 | 2315 | 2315 | 2315 | 0 |
| 238 | 20241126 | 152400 | 1065738250 | 2315 | 2315 | 2315 | 2315 | 0 |
| 239 | 20241126 | 152300 | 1065738250 | 2315 | 2315 | 2315 | 2315 | 0 |
| 240 | 20241126 | 152200 | 1065738250 | 2315 | 2315 | 2315 | 2315 | 0 |
| 241 | 20241126 | 152100 | 1065738250 | 2315 | 2315 | 2315 | 2315 | 0 |
| 242 | 20241126 | 152000 | 1065738250 | 2315 | 2315 | 2315 | 2315 | 0 |
| 243 | 20241126 | 151900 | 1065738250 | 2315 | 2295 | 2315 | 2290 | 13745 |
| 244 | 20241126 | 151800 | 1034132730 | 2300 | 2300 | 2300 | 2300 | 521 |
| 245 | 20241126 | 151700 | 1032934430 | 2300 | 2300 | 2300 | 2285 | 5619 |
| 246 | 20241126 | 151600 | 1020094070 | 2295 | 2295 | 2300 | 2295 | 616 |
| 247 | 20241126 | 151500 | 1018678810 | 2295 | 2305 | 2305 | 2295 | 6312 |
| 248 | 20241126 | 151400 | 1004180745 | 2300 | 2310 | 2310 | 2300 | 3442 |
| 249 | 20241126 | 151300 | 996254145 | 2310 | 2300 | 2315 | 2300 | 1207 |
| 250 | 20241126 | 151200 | 993459970 | 2300 | 2300 | 2300 | 2300 | 1071 |
| 251 | 20241126 | 151100 | 990996670 | 2320 | 2290 | 2320 | 2290 | 8735 |
| 252 | 20241126 | 151000 | 970852625 | 2285 | 2300 | 2300 | 2280 | 6992 |
| 253 | 20241126 | 150900 | 954844630 | 2290 | 2305 | 2305 | 2285 | 1961 |
| 254 | 20241126 | 150800 | 950353755 | 2305 | 2300 | 2310 | 2300 | 310 |
| 255 | 20241126 | 150700 | 949640730 | 2310 | 2310 | 2315 | 2300 | 3670 |
| 256 | 20241126 | 150600 | 941160680 | 2305 | 2285 | 2310 | 2285 | 5745 |
| 257 | 20241126 | 150500 | 927953235 | 2285 | 2290 | 2290 | 2285 | 321 |
| 258 | 20241126 | 150400 | 927218600 | 2295 | 2290 | 2295 | 2290 | 1016 |
| 259 | 20241126 | 150300 | 924887960 | 2290 | 2300 | 2300 | 2285 | 860 |
| 260 | 20241126 | 150200 | 922919705 | 2300 | 2295 | 2300 | 2295 | 96 |
| 261 | 20241126 | 150100 | 922699380 | 2285 | 2285 | 2285 | 2285 | 200 |
| 262 | 20241126 | 150000 | 922242380 | 2285 | 2290 | 2290 | 2285 | 539 |
| 263 | 20241126 | 145900 | 921008075 | 2280 | 2300 | 2305 | 2275 | 1952 |
| 264 | 20241126 | 145800 | 916537890 | 2300 | 2275 | 2300 | 2275 | 13854 |
| 265 | 20241126 | 145700 | 884797130 | 2275 | 2275 | 2275 | 2275 | 100 |
| 266 | 20241126 | 145600 | 884569630 | 2275 | 2275 | 2275 | 2260 | 5560 |
| 267 | 20241126 | 145500 | 871990630 | 2265 | 2265 | 2265 | 2265 | 2000 |
| 268 | 20241126 | 145400 | 867460630 | 2265 | 2265 | 2265 | 2265 | 0 |
| 269 | 20241126 | 145300 | 867460630 | 2265 | 2270 | 2270 | 2265 | 1001 |
| 270 | 20241126 | 145200 | 865193360 | 2285 | 2285 | 2285 | 2285 | 160 |
| 271 | 20241126 | 145100 | 864827760 | 2285 | 2280 | 2285 | 2280 | 2171 |
| 272 | 20241126 | 145000 | 859877075 | 2275 | 2275 | 2275 | 2275 | 800 |
| 273 | 20241126 | 144900 | 858057075 | 2260 | 2275 | 2275 | 2260 | 3232 |
| 274 | 20241126 | 144800 | 850717355 | 2275 | 2275 | 2275 | 2275 | 0 |
| 275 | 20241126 | 144700 | 850717355 | 2275 | 2275 | 2275 | 2275 | 650 |
| 276 | 20241126 | 144600 | 849238605 | 2275 | 2260 | 2275 | 2260 | 2746 |
| 277 | 20241126 | 144500 | 843009525 | 2260 | 2260 | 2260 | 2260 | 7058 |
| 278 | 20241126 | 144400 | 827058445 | 2260 | 2260 | 2260 | 2260 | 0 |
| 279 | 20241126 | 144300 | 827058445 | 2260 | 2260 | 2260 | 2260 | 0 |
| 280 | 20241126 | 144200 | 827058445 | 2260 | 2260 | 2260 | 2260 | 60 |
| 281 | 20241126 | 144100 | 826922845 | 2250 | 2250 | 2250 | 2250 | 1000 |
| 282 | 20241126 | 144000 | 824672845 | 2250 | 2250 | 2250 | 2250 | 0 |
| 283 | 20241126 | 143900 | 824672845 | 2250 | 2260 | 2260 | 2245 | 139 |
| 284 | 20241126 | 143800 | 824360135 | 2260 | 2250 | 2260 | 2250 | 637 |
| 285 | 20241126 | 143700 | 822926285 | 2250 | 2255 | 2255 | 2250 | 383 |
| 286 | 20241126 | 143600 | 822063550 | 2255 | 2260 | 2260 | 2250 | 757 |
| 287 | 20241126 | 143500 | 820355800 | 2265 | 2265 | 2265 | 2265 | 60 |
| 288 | 20241126 | 143400 | 820219900 | 2265 | 2265 | 2265 | 2265 | 0 |
| 289 | 20241126 | 143300 | 820219900 | 2265 | 2255 | 2265 | 2255 | 343 |
| 290 | 20241126 | 143200 | 819444115 | 2245 | 2250 | 2250 | 2245 | 31648 |
| 291 | 20241126 | 143100 | 748320395 | 2255 | 2255 | 2255 | 2250 | 202 |
| 292 | 20241126 | 143000 | 747864890 | 2260 | 2260 | 2260 | 2260 | 0 |
| 293 | 20241126 | 142900 | 747864890 | 2260 | 2260 | 2260 | 2260 | 0 |
| 294 | 20241126 | 142800 | 747864890 | 2260 | 2260 | 2260 | 2260 | 60 |
| 295 | 20241126 | 142700 | 747729290 | 2255 | 2255 | 2255 | 2255 | 1500 |
| 296 | 20241126 | 142600 | 744346790 | 2260 | 2260 | 2260 | 2260 | 9 |
| 297 | 20241126 | 142500 | 744326450 | 2260 | 2265 | 2265 | 2260 | 414 |
| 298 | 20241126 | 142400 | 743390240 | 2265 | 2260 | 2265 | 2260 | 2112 |
| 299 | 20241126 | 142300 | 738616820 | 2265 | 2265 | 2265 | 2265 | 2 |
| 300 | 20241126 | 142200 | 738612290 | 2265 | 2265 | 2265 | 2265 | 338 |
| 301 | 20241126 | 142100 | 737846720 | 2270 | 2265 | 2270 | 2265 | 425 |
| 302 | 20241126 | 142000 | 736883945 | 2270 | 2270 | 2270 | 2270 | 0 |
| 303 | 20241126 | 141900 | 736883945 | 2270 | 2270 | 2270 | 2270 | 0 |
| 304 | 20241126 | 141800 | 736883945 | 2270 | 2270 | 2270 | 2270 | 200 |
| 305 | 20241126 | 141700 | 736429945 | 2270 | 2260 | 2270 | 2260 | 1110 |
| 306 | 20241126 | 141600 | 733920745 | 2260 | 2260 | 2260 | 2260 | 0 |
| 307 | 20241126 | 141500 | 733920745 | 2260 | 2260 | 2260 | 2260 | 0 |
| 308 | 20241126 | 141400 | 733920745 | 2260 | 2260 | 2260 | 2260 | 665 |
| 309 | 20241126 | 141300 | 732417845 | 2260 | 2260 | 2260 | 2260 | 1603 |
| 310 | 20241126 | 141200 | 728795065 | 2270 | 2265 | 2270 | 2265 | 4 |
| 311 | 20241126 | 141100 | 728786000 | 2270 | 2270 | 2270 | 2270 | 0 |
| 312 | 20241126 | 141000 | 728786000 | 2270 | 2270 | 2270 | 2270 | 60 |
| 313 | 20241126 | 140900 | 728649800 | 2265 | 2265 | 2265 | 2265 | 1 |
| 314 | 20241126 | 140800 | 728647535 | 2275 | 2275 | 2275 | 2275 | 0 |
| 315 | 20241126 | 140700 | 728647535 | 2275 | 2265 | 2275 | 2265 | 5003 |
| 316 | 20241126 | 140600 | 717315710 | 2260 | 2275 | 2275 | 2260 | 33 |
| 317 | 20241126 | 140500 | 717240695 | 2275 | 2275 | 2275 | 2275 | 1000 |
| 318 | 20241126 | 140400 | 714965695 | 2275 | 2275 | 2275 | 2275 | 0 |
| 319 | 20241126 | 140300 | 714965695 | 2275 | 2275 | 2275 | 2275 | 69 |
| 320 | 20241126 | 140200 | 714808720 | 2275 | 2275 | 2275 | 2275 | 1 |
| 321 | 20241126 | 140100 | 714806445 | 2275 | 2270 | 2275 | 2270 | 18 |
| 322 | 20241126 | 140000 | 714765575 | 2275 | 2270 | 2275 | 2270 | 96 |
| 323 | 20241126 | 135900 | 714547650 | 2275 | 2275 | 2275 | 2275 | 27 |
| 324 | 20241126 | 135800 | 714486225 | 2275 | 2280 | 2280 | 2270 | 9297 |
| 325 | 20241126 | 135700 | 693381715 | 2270 | 2275 | 2275 | 2270 | 800 |
| 326 | 20241126 | 135600 | 691564495 | 2280 | 2280 | 2280 | 2280 | 60 |
| 327 | 20241126 | 135500 | 691427695 | 2285 | 2285 | 2285 | 2285 | 1 |
| 328 | 20241126 | 135400 | 691425410 | 2285 | 2275 | 2285 | 2275 | 63 |
| 329 | 20241126 | 135300 | 691282075 | 2285 | 2275 | 2285 | 2275 | 61 |
| 330 | 20241126 | 135200 | 691143290 | 2270 | 2275 | 2275 | 2270 | 1741 |
| 331 | 20241126 | 135100 | 687185540 | 2275 | 2275 | 2275 | 2275 | 0 |
| 332 | 20241126 | 135000 | 687185540 | 2275 | 2275 | 2275 | 2275 | 42 |
| 333 | 20241126 | 134900 | 687089990 | 2280 | 2280 | 2280 | 2280 | 860 |
| 334 | 20241126 | 134800 | 685129190 | 2280 | 2280 | 2285 | 2280 | 1468 |
| 335 | 20241126 | 134700 | 681782145 | 2285 | 2285 | 2285 | 2285 | 1850 |
| 336 | 20241126 | 134600 | 677554895 | 2285 | 2280 | 2285 | 2280 | 504 |
| 337 | 20241126 | 134500 | 676405475 | 2285 | 2280 | 2285 | 2280 | 1577 |
| 338 | 20241126 | 134400 | 672805530 | 2280 | 2280 | 2280 | 2280 | 182 |
| 339 | 20241126 | 134300 | 672390570 | 2280 | 2280 | 2280 | 2280 | 0 |
| 340 | 20241126 | 134200 | 672390570 | 2280 | 2280 | 2285 | 2280 | 331 |
| 341 | 20241126 | 134100 | 671635590 | 2280 | 2280 | 2280 | 2280 | 5 |
| 342 | 20241126 | 134000 | 671624190 | 2285 | 2280 | 2285 | 2280 | 2218 |
| 343 | 20241126 | 133900 | 666561945 | 2280 | 2275 | 2280 | 2275 | 65 |
| 344 | 20241126 | 133800 | 666413770 | 2275 | 2275 | 2275 | 2275 | 1235 |
| 345 | 20241126 | 133700 | 663604145 | 2275 | 2275 | 2275 | 2275 | 60 |
| 346 | 20241126 | 133600 | 663467645 | 2280 | 2270 | 2285 | 2270 | 15192 |
| 347 | 20241126 | 133500 | 628841865 | 2270 | 2270 | 2270 | 2270 | 89 |
| 348 | 20241126 | 133400 | 628639835 | 2265 | 2265 | 2265 | 2265 | 10 |
| 349 | 20241126 | 133300 | 628617185 | 2275 | 2275 | 2275 | 2275 | 45 |
| 350 | 20241126 | 133200 | 628514810 | 2270 | 2265 | 2270 | 2255 | 4469 |
| 351 | 20241126 | 133100 | 618403825 | 2260 | 2260 | 2260 | 2260 | 0 |
| 352 | 20241126 | 133000 | 618403825 | 2260 | 2260 | 2260 | 2260 | 180 |
| 353 | 20241126 | 132900 | 617997025 | 2265 | 2265 | 2265 | 2265 | 60 |
| 354 | 20241126 | 132800 | 617861125 | 2265 | 2265 | 2265 | 2260 | 617 |
| 355 | 20241126 | 132700 | 616466500 | 2260 | 2270 | 2270 | 2260 | 229 |
| 356 | 20241126 | 132600 | 615948670 | 2270 | 2270 | 2270 | 2270 | 0 |
| 357 | 20241126 | 132500 | 615948670 | 2270 | 2270 | 2270 | 2270 | 1422 |
| 358 | 20241126 | 132400 | 612720730 | 2270 | 2270 | 2270 | 2270 | 30 |
| 359 | 20241126 | 132300 | 612652630 | 2260 | 2260 | 2260 | 2260 | 499 |
| 360 | 20241126 | 132200 | 611524890 | 2270 | 2270 | 2270 | 2270 | 196 |
| 361 | 20241126 | 132100 | 611079970 | 2265 | 2260 | 2265 | 2260 | 339 |
| 362 | 20241126 | 132000 | 610313330 | 2265 | 2265 | 2265 | 2265 | 100 |
| 363 | 20241126 | 131900 | 610086830 | 2265 | 2260 | 2265 | 2260 | 3677 |
| 364 | 20241126 | 131800 | 601766750 | 2260 | 2260 | 2260 | 2260 | 89 |
| 365 | 20241126 | 131700 | 601565610 | 2260 | 2260 | 2260 | 2260 | 32 |
| 366 | 20241126 | 131600 | 601493290 | 2255 | 2255 | 2255 | 2255 | 0 |
| 367 | 20241126 | 131500 | 601493290 | 2255 | 2260 | 2260 | 2255 | 448 |
| 368 | 20241126 | 131400 | 600482750 | 2260 | 2250 | 2260 | 2250 | 349 |
| 369 | 20241126 | 131300 | 599697465 | 2255 | 2250 | 2255 | 2250 | 1401 |
| 370 | 20241126 | 131200 | 596543045 | 2245 | 2250 | 2250 | 2245 | 11 |
| 371 | 20241126 | 131100 | 596518345 | 2250 | 2250 | 2250 | 2250 | 63 |
| 372 | 20241126 | 131000 | 596376595 | 2250 | 2250 | 2250 | 2250 | 0 |
| 373 | 20241126 | 130900 | 596376595 | 2250 | 2250 | 2250 | 2250 | 0 |
| 374 | 20241126 | 130800 | 596376595 | 2250 | 2250 | 2250 | 2250 | 60 |
| 375 | 20241126 | 130700 | 596241595 | 2250 | 2250 | 2250 | 2250 | 100 |
| 376 | 20241126 | 130600 | 596016595 | 2250 | 2250 | 2250 | 2250 | 343 |
| 377 | 20241126 | 130500 | 595244845 | 2250 | 2250 | 2250 | 2250 | 0 |
| 378 | 20241126 | 130400 | 595244845 | 2250 | 2250 | 2250 | 2250 | 60 |
| 379 | 20241126 | 130300 | 595109845 | 2250 | 2250 | 2250 | 2250 | 0 |
| 380 | 20241126 | 130200 | 595109845 | 2250 | 2250 | 2250 | 2250 | 4 |
| 381 | 20241126 | 130100 | 595100845 | 2250 | 2250 | 2250 | 2250 | 60 |
| 382 | 20241126 | 130000 | 594965845 | 2230 | 2250 | 2260 | 2230 | 6490 |
| 383 | 20241126 | 125900 | 580426390 | 2250 | 2255 | 2255 | 2250 | 134 |
| 384 | 20241126 | 125800 | 580124780 | 2260 | 2260 | 2260 | 2260 | 0 |
| 385 | 20241126 | 125700 | 580124780 | 2260 | 2260 | 2260 | 2260 | 60 |
| 386 | 20241126 | 125600 | 579989180 | 2255 | 2255 | 2255 | 2255 | 1 |
| 387 | 20241126 | 125500 | 579986925 | 2260 | 2260 | 2260 | 2260 | 0 |
| 388 | 20241126 | 125400 | 579986925 | 2260 | 2260 | 2260 | 2260 | 60 |
| 389 | 20241126 | 125300 | 579851325 | 2255 | 2255 | 2255 | 2255 | 3 |
| 390 | 20241126 | 125200 | 579844560 | 2255 | 2255 | 2260 | 2255 | 48 |
| 391 | 20241126 | 125100 | 579736250 | 2255 | 2255 | 2255 | 2255 | 52 |
| 392 | 20241126 | 125000 | 579618990 | 2260 | 2260 | 2260 | 2260 | 60 |
| 393 | 20241126 | 124900 | 579483390 | 2260 | 2255 | 2260 | 2255 | 3872 |
| 394 | 20241126 | 124800 | 570733010 | 2255 | 2255 | 2255 | 2255 | 0 |
| 395 | 20241126 | 124700 | 570733010 | 2255 | 2250 | 2255 | 2250 | 67 |
| 396 | 20241126 | 124600 | 570581955 | 2250 | 2250 | 2250 | 2250 | 10 |
| 397 | 20241126 | 124500 | 570559455 | 2245 | 2250 | 2250 | 2245 | 216 |
| 398 | 20241126 | 124400 | 570074485 | 2250 | 2250 | 2250 | 2250 | 21 |
| 399 | 20241126 | 124300 | 570027235 | 2255 | 2250 | 2255 | 2250 | 307 |
| 400 | 20241126 | 124200 | 569335030 | 2260 | 2260 | 2260 | 2260 | 0 |
| 401 | 20241126 | 124100 | 569335030 | 2260 | 2260 | 2260 | 2260 | 0 |
| 402 | 20241126 | 124000 | 569335030 | 2260 | 2250 | 2260 | 2250 | 314 |
| 403 | 20241126 | 123900 | 568627930 | 2245 | 2245 | 2245 | 2245 | 2 |
| 404 | 20241126 | 123800 | 568623440 | 2245 | 2260 | 2260 | 2245 | 1067 |
| 405 | 20241126 | 123700 | 566226825 | 2245 | 2245 | 2245 | 2245 | 435 |
| 406 | 20241126 | 123600 | 565250250 | 2260 | 2250 | 2260 | 2245 | 338 |
| 407 | 20241126 | 123500 | 564490525 | 2245 | 2245 | 2245 | 2245 | 486 |
| 408 | 20241126 | 123400 | 563399455 | 2245 | 2245 | 2245 | 2245 | 100 |
| 409 | 20241126 | 123300 | 563174955 | 2240 | 2265 | 2265 | 2240 | 1038 |
| 410 | 20241126 | 123200 | 560848335 | 2240 | 2240 | 2240 | 2240 | 1000 |
| 411 | 20241126 | 123100 | 558608335 | 2240 | 2255 | 2255 | 2240 | 5748 |
| 412 | 20241126 | 123000 | 545702685 | 2260 | 2260 | 2260 | 2260 | 35 |
| 413 | 20241126 | 122900 | 545623585 | 2265 | 2265 | 2265 | 2265 | 60 |
| 414 | 20241126 | 122800 | 545487685 | 2265 | 2265 | 2265 | 2265 | 0 |
| 415 | 20241126 | 122700 | 545487685 | 2265 | 2265 | 2265 | 2265 | 0 |
| 416 | 20241126 | 122600 | 545487685 | 2265 | 2265 | 2265 | 2265 | 60 |
| 417 | 20241126 | 122500 | 545351785 | 2265 | 2265 | 2265 | 2265 | 25 |
| 418 | 20241126 | 122400 | 545295160 | 2265 | 2265 | 2265 | 2265 | 0 |
| 419 | 20241126 | 122300 | 545295160 | 2265 | 2265 | 2265 | 2265 | 0 |
| 420 | 20241126 | 122200 | 545295160 | 2265 | 2265 | 2265 | 2265 | 80 |
| 421 | 20241126 | 122100 | 545113960 | 2255 | 2255 | 2255 | 2255 | 0 |
| 422 | 20241126 | 122000 | 545113960 | 2255 | 2265 | 2265 | 2255 | 402 |
| 423 | 20241126 | 121900 | 544207425 | 2265 | 2265 | 2265 | 2265 | 60 |
| 424 | 20241126 | 121800 | 544071525 | 2250 | 2250 | 2250 | 2250 | 85 |
| 425 | 20241126 | 121700 | 543880275 | 2250 | 2250 | 2250 | 2250 | 68 |
| 426 | 20241126 | 121600 | 543727275 | 2265 | 2255 | 2265 | 2255 | 1038 |
| 427 | 20241126 | 121500 | 541386575 | 2260 | 2260 | 2260 | 2260 | 549 |
| 428 | 20241126 | 121400 | 540145835 | 2265 | 2265 | 2265 | 2265 | 0 |
| 429 | 20241126 | 121300 | 540145835 | 2265 | 2265 | 2265 | 2265 | 0 |
| 430 | 20241126 | 121200 | 540145835 | 2265 | 2265 | 2265 | 2265 | 62 |
| 431 | 20241126 | 121100 | 540005405 | 2265 | 2265 | 2265 | 2265 | 72 |
| 432 | 20241126 | 121000 | 539842325 | 2265 | 2265 | 2265 | 2265 | 80 |
| 433 | 20241126 | 120900 | 539661125 | 2260 | 2270 | 2270 | 2260 | 669 |
| 434 | 20241126 | 120800 | 538146740 | 2270 | 2270 | 2270 | 2270 | 66 |
| 435 | 20241126 | 120700 | 537996920 | 2265 | 2265 | 2265 | 2265 | 111 |
| 436 | 20241126 | 120600 | 537745505 | 2265 | 2265 | 2265 | 2260 | 1411 |
| 437 | 20241126 | 120500 | 534550985 | 2270 | 2270 | 2275 | 2270 | 210 |
| 438 | 20241126 | 120400 | 534073985 | 2270 | 2270 | 2270 | 2270 | 0 |
| 439 | 20241126 | 120300 | 534073985 | 2270 | 2270 | 2270 | 2270 | 380 |
| 440 | 20241126 | 120200 | 533211385 | 2265 | 2265 | 2265 | 2265 | 8 |
| 441 | 20241126 | 120100 | 533193265 | 2270 | 2270 | 2270 | 2270 | 981 |
| 442 | 20241126 | 120000 | 530966395 | 2275 | 2275 | 2275 | 2275 | 0 |
| 443 | 20241126 | 115900 | 530966395 | 2275 | 2275 | 2275 | 2275 | 0 |
| 444 | 20241126 | 115800 | 530966395 | 2275 | 2275 | 2275 | 2275 | 60 |
| 445 | 20241126 | 115700 | 530829895 | 2275 | 2280 | 2280 | 2275 | 1793 |
| 446 | 20241126 | 115600 | 526747855 | 2275 | 2275 | 2275 | 2275 | 255 |
| 447 | 20241126 | 115500 | 526167730 | 2280 | 2280 | 2280 | 2280 | 0 |
| 448 | 20241126 | 115400 | 526167730 | 2280 | 2270 | 2280 | 2270 | 2913 |
| 449 | 20241126 | 115300 | 519554620 | 2280 | 2280 | 2280 | 2280 | 1648 |
| 450 | 20241126 | 115200 | 515797180 | 2280 | 2280 | 2280 | 2280 | 0 |
| 451 | 20241126 | 115100 | 515797180 | 2280 | 2270 | 2280 | 2270 | 409 |
| 452 | 20241126 | 115000 | 514866250 | 2270 | 2270 | 2270 | 2270 | 3015 |
| 453 | 20241126 | 114900 | 508022200 | 2270 | 2280 | 2280 | 2270 | 805 |
| 454 | 20241126 | 114800 | 506194600 | 2280 | 2285 | 2285 | 2270 | 3030 |
| 455 | 20241126 | 114700 | 499286400 | 2285 | 2275 | 2285 | 2275 | 5156 |
| 456 | 20241126 | 114600 | 487553315 | 2270 | 2275 | 2275 | 2270 | 500 |
| 457 | 20241126 | 114500 | 486416815 | 2275 | 2275 | 2275 | 2275 | 180 |
| 458 | 20241126 | 114400 | 486007315 | 2270 | 2270 | 2280 | 2270 | 1518 |
| 459 | 20241126 | 114300 | 482560855 | 2260 | 2265 | 2270 | 2260 | 1504 |
| 460 | 20241126 | 114200 | 479149835 | 2265 | 2265 | 2265 | 2265 | 1702 |
| 461 | 20241126 | 114100 | 475294805 | 2270 | 2275 | 2275 | 2270 | 484 |
| 462 | 20241126 | 114000 | 474194795 | 2270 | 2270 | 2270 | 2270 | 3701 |
| 463 | 20241126 | 113900 | 465793525 | 2270 | 2270 | 2270 | 2270 | 0 |
| 464 | 20241126 | 113800 | 465793525 | 2270 | 2270 | 2270 | 2270 | 0 |
| 465 | 20241126 | 113700 | 465793525 | 2270 | 2270 | 2270 | 2265 | 351 |
| 466 | 20241126 | 113600 | 464997450 | 2270 | 2275 | 2275 | 2270 | 286 |
| 467 | 20241126 | 113500 | 464347230 | 2280 | 2265 | 2280 | 2265 | 28 |
| 468 | 20241126 | 113400 | 464283795 | 2260 | 2265 | 2270 | 2260 | 1491 |
| 469 | 20241126 | 113300 | 460909535 | 2270 | 2270 | 2270 | 2270 | 0 |
| 470 | 20241126 | 113200 | 460909535 | 2270 | 2275 | 2275 | 2270 | 6233 |
| 471 | 20241126 | 113100 | 446758490 | 2275 | 2270 | 2275 | 2270 | 77 |
| 472 | 20241126 | 113000 | 446583695 | 2270 | 2270 | 2275 | 2270 | 511 |
| 473 | 20241126 | 112900 | 445423720 | 2270 | 2265 | 2270 | 2265 | 201 |
| 474 | 20241126 | 112800 | 444968450 | 2270 | 2270 | 2270 | 2270 | 0 |
| 475 | 20241126 | 112700 | 444968450 | 2270 | 2270 | 2270 | 2260 | 269 |
| 476 | 20241126 | 112600 | 444359900 | 2270 | 2270 | 2270 | 2270 | 0 |
| 477 | 20241126 | 112500 | 444359900 | 2270 | 2270 | 2270 | 2270 | 524 |
| 478 | 20241126 | 112400 | 443170420 | 2270 | 2255 | 2270 | 2255 | 2 |
| 479 | 20241126 | 112300 | 443165895 | 2270 | 2255 | 2270 | 2250 | 1483 |
| 480 | 20241126 | 112200 | 439823320 | 2255 | 2255 | 2255 | 2255 | 1410 |
| 481 | 20241126 | 112100 | 436643770 | 2270 | 2270 | 2270 | 2270 | 2 |
| 482 | 20241126 | 112000 | 436639230 | 2260 | 2275 | 2275 | 2260 | 2996 |
| 483 | 20241126 | 111900 | 429859765 | 2275 | 2265 | 2275 | 2265 | 327 |
| 484 | 20241126 | 111800 | 429118110 | 2270 | 2275 | 2275 | 2270 | 1475 |
| 485 | 20241126 | 111700 | 425769830 | 2270 | 2280 | 2280 | 2270 | 2195 |
| 486 | 20241126 | 111600 | 420776575 | 2280 | 2280 | 2280 | 2280 | 147 |
| 487 | 20241126 | 111500 | 420441415 | 2280 | 2280 | 2280 | 2280 | 222 |
| 488 | 20241126 | 111400 | 419935255 | 2280 | 2290 | 2290 | 2280 | 562 |
| 489 | 20241126 | 111300 | 418653585 | 2285 | 2285 | 2290 | 2285 | 213 |
| 490 | 20241126 | 111200 | 418166875 | 2285 | 2285 | 2285 | 2285 | 12 |
| 491 | 20241126 | 111100 | 418139455 | 2280 | 2280 | 2285 | 2280 | 295 |
| 492 | 20241126 | 111000 | 417466850 | 2290 | 2285 | 2290 | 2285 | 2 |
| 493 | 20241126 | 110900 | 417462275 | 2275 | 2290 | 2290 | 2275 | 2241 |
| 494 | 20241126 | 110800 | 412349750 | 2290 | 2300 | 2300 | 2290 | 3626 |
| 495 | 20241126 | 110700 | 404033680 | 2300 | 2290 | 2300 | 2290 | 10931 |
| 496 | 20241126 | 110600 | 378909885 | 2290 | 2280 | 2295 | 2280 | 11013 |
| 497 | 20241126 | 110500 | 353725275 | 2275 | 2275 | 2275 | 2275 | 10423 |
| 498 | 20241126 | 110400 | 330012950 | 2275 | 2275 | 2275 | 2275 | 270 |
| 499 | 20241126 | 110300 | 329398700 | 2270 | 2270 | 2275 | 2270 | 1341 |
| 500 | 20241126 | 110200 | 326352630 | 2270 | 2265 | 2270 | 2265 | 2143 |
| 501 | 20241126 | 110100 | 321488595 | 2270 | 2270 | 2270 | 2265 | 1512 |
| 502 | 20241126 | 110000 | 318059215 | 2265 | 2265 | 2265 | 2265 | 1707 |
| 503 | 20241126 | 105900 | 314192860 | 2260 | 2265 | 2265 | 2260 | 534 |
| 504 | 20241126 | 105800 | 312984660 | 2260 | 2260 | 2260 | 2260 | 72 |
| 505 | 20241126 | 105700 | 312821940 | 2265 | 2265 | 2265 | 2265 | 0 |
| 506 | 20241126 | 105600 | 312821940 | 2265 | 2265 | 2265 | 2265 | 64 |
| 507 | 20241126 | 105500 | 312676980 | 2265 | 2260 | 2265 | 2260 | 594 |
| 508 | 20241126 | 105400 | 311334240 | 2260 | 2250 | 2260 | 2250 | 834 |
| 509 | 20241126 | 105300 | 309454975 | 2250 | 2250 | 2250 | 2250 | 88 |
| 510 | 20241126 | 105200 | 309256975 | 2255 | 2260 | 2260 | 2255 | 70 |
| 511 | 20241126 | 105100 | 309098825 | 2250 | 2250 | 2250 | 2250 | 166 |
| 512 | 20241126 | 105000 | 308725325 | 2260 | 2255 | 2260 | 2255 | 5552 |
| 513 | 20241126 | 104900 | 296178305 | 2255 | 2255 | 2255 | 2255 | 13 |
| 514 | 20241126 | 104800 | 296148990 | 2255 | 2255 | 2255 | 2255 | 95 |
| 515 | 20241126 | 104700 | 295934765 | 2255 | 2255 | 2255 | 2255 | 5 |
| 516 | 20241126 | 104600 | 295923490 | 2255 | 2255 | 2255 | 2255 | 0 |
| 517 | 20241126 | 104500 | 295923490 | 2255 | 2255 | 2255 | 2255 | 581 |
| 518 | 20241126 | 104400 | 294613335 | 2245 | 2245 | 2245 | 2245 | 4210 |
| 519 | 20241126 | 104300 | 285161885 | 2245 | 2245 | 2245 | 2245 | 0 |
| 520 | 20241126 | 104200 | 285161885 | 2245 | 2245 | 2245 | 2245 | 5000 |
| 521 | 20241126 | 104100 | 273936885 | 2255 | 2250 | 2255 | 2250 | 260 |
| 522 | 20241126 | 104000 | 273351585 | 2250 | 2250 | 2250 | 2250 | 0 |
| 523 | 20241126 | 103900 | 273351585 | 2250 | 2245 | 2250 | 2245 | 2 |
| 524 | 20241126 | 103800 | 273347090 | 2250 | 2250 | 2250 | 2250 | 154 |
| 525 | 20241126 | 103700 | 273000590 | 2250 | 2250 | 2250 | 2250 | 0 |
| 526 | 20241126 | 103600 | 273000590 | 2250 | 2250 | 2250 | 2250 | 0 |
| 527 | 20241126 | 103500 | 273000590 | 2250 | 2250 | 2250 | 2250 | 0 |
| 528 | 20241126 | 103400 | 273000590 | 2250 | 2235 | 2250 | 2235 | 228 |
| 529 | 20241126 | 103300 | 272488625 | 2230 | 2230 | 2230 | 2230 | 0 |
| 530 | 20241126 | 103200 | 272488625 | 2230 | 2250 | 2250 | 2230 | 2957 |
| 531 | 20241126 | 103100 | 265856780 | 2250 | 2250 | 2250 | 2250 | 1560 |
| 532 | 20241126 | 103000 | 262346780 | 2245 | 2245 | 2245 | 2245 | 19 |
| 533 | 20241126 | 102900 | 262304125 | 2245 | 2245 | 2245 | 2245 | 0 |
| 534 | 20241126 | 102800 | 262304125 | 2245 | 2245 | 2245 | 2245 | 109 |
| 535 | 20241126 | 102700 | 262059420 | 2255 | 2255 | 2255 | 2255 | 60 |
| 536 | 20241126 | 102600 | 261924120 | 2245 | 2250 | 2250 | 2245 | 20 |
| 537 | 20241126 | 102500 | 261879125 | 2250 | 2250 | 2250 | 2250 | 1 |
| 538 | 20241126 | 102400 | 261876875 | 2250 | 2250 | 2250 | 2250 | 80 |
| 539 | 20241126 | 102300 | 261696875 | 2250 | 2250 | 2250 | 2250 | 0 |
| 540 | 20241126 | 102200 | 261696875 | 2250 | 2245 | 2250 | 2245 | 52 |
| 541 | 20241126 | 102100 | 261579935 | 2255 | 2245 | 2255 | 2245 | 1281 |
| 542 | 20241126 | 102000 | 258704080 | 2250 | 2245 | 2250 | 2245 | 213 |
| 543 | 20241126 | 101900 | 258225585 | 2255 | 2245 | 2255 | 2245 | 3 |
| 544 | 20241126 | 101800 | 258218835 | 2245 | 2245 | 2245 | 2245 | 467 |
| 545 | 20241126 | 101700 | 257170420 | 2245 | 2245 | 2245 | 2245 | 111 |
| 546 | 20241126 | 101600 | 256921225 | 2250 | 2245 | 2250 | 2245 | 287 |
| 547 | 20241126 | 101500 | 256276905 | 2245 | 2245 | 2245 | 2245 | 1 |
| 548 | 20241126 | 101400 | 256274660 | 2225 | 2225 | 2225 | 2225 | 200 |
| 549 | 20241126 | 101300 | 255829660 | 2245 | 2225 | 2245 | 2225 | 63 |
| 550 | 20241126 | 101200 | 255688285 | 2225 | 2245 | 2245 | 2225 | 2191 |
| 551 | 20241126 | 101100 | 250806490 | 2245 | 2245 | 2245 | 2245 | 69 |
| 552 | 20241126 | 101000 | 250651585 | 2245 | 2245 | 2245 | 2235 | 63 |
| 553 | 20241126 | 100900 | 250510165 | 2240 | 2240 | 2245 | 2240 | 2051 |
| 554 | 20241126 | 100800 | 245915920 | 2240 | 2240 | 2240 | 2240 | 1 |
| 555 | 20241126 | 100700 | 245913680 | 2240 | 2240 | 2240 | 2240 | 0 |
| 556 | 20241126 | 100600 | 245913680 | 2240 | 2235 | 2240 | 2235 | 78 |
| 557 | 20241126 | 100500 | 245738970 | 2235 | 2245 | 2245 | 2230 | 615 |
| 558 | 20241126 | 100400 | 244364715 | 2245 | 2230 | 2245 | 2230 | 3449 |
| 559 | 20241126 | 100300 | 236632940 | 2245 | 2245 | 2245 | 2225 | 938 |
| 560 | 20241126 | 100200 | 234544670 | 2225 | 2225 | 2225 | 2225 | 419 |
| 561 | 20241126 | 100100 | 233612395 | 2225 | 2225 | 2225 | 2225 | 1516 |
| 562 | 20241126 | 100000 | 230239295 | 2225 | 2240 | 2240 | 2225 | 4384 |
| 563 | 20241126 | 095900 | 220473090 | 2235 | 2240 | 2240 | 2235 | 1418 |
| 564 | 20241126 | 095800 | 217303310 | 2245 | 2240 | 2245 | 2240 | 141 |
| 565 | 20241126 | 095700 | 216986815 | 2245 | 2245 | 2245 | 2245 | 0 |
| 566 | 20241126 | 095600 | 216986815 | 2245 | 2240 | 2245 | 2240 | 966 |
| 567 | 20241126 | 095500 | 214822675 | 2240 | 2240 | 2240 | 2240 | 1 |
| 568 | 20241126 | 095400 | 214820435 | 2240 | 2255 | 2255 | 2240 | 8581 |
| 569 | 20241126 | 095300 | 195574055 | 2265 | 2265 | 2265 | 2265 | 60 |
| 570 | 20241126 | 095200 | 195438155 | 2255 | 2255 | 2255 | 2255 | 27 |
| 571 | 20241126 | 095100 | 195377270 | 2255 | 2255 | 2255 | 2255 | 50 |
| 572 | 20241126 | 095000 | 195264520 | 2265 | 2265 | 2265 | 2265 | 740 |
| 573 | 20241126 | 094900 | 193588420 | 2275 | 2275 | 2280 | 2275 | 1960 |
| 574 | 20241126 | 094800 | 189129170 | 2275 | 2270 | 2275 | 2255 | 1595 |
| 575 | 20241126 | 094700 | 185520055 | 2270 | 2275 | 2275 | 2270 | 1147 |
| 576 | 20241126 | 094600 | 182912130 | 2275 | 2280 | 2280 | 2275 | 996 |
| 577 | 20241126 | 094500 | 180644785 | 2280 | 2280 | 2280 | 2280 | 999 |
| 578 | 20241126 | 094400 | 178367065 | 2285 | 2275 | 2285 | 2275 | 2373 |
| 579 | 20241126 | 094300 | 172955215 | 2275 | 2270 | 2285 | 2270 | 3420 |
| 580 | 20241126 | 094200 | 165152005 | 2290 | 2265 | 2290 | 2265 | 5224 |
| 581 | 20241126 | 094100 | 153262345 | 2260 | 2240 | 2260 | 2240 | 5711 |
| 582 | 20241126 | 094000 | 140378365 | 2240 | 2240 | 2240 | 2240 | 1 |
| 583 | 20241126 | 093900 | 140376125 | 2240 | 2255 | 2255 | 2240 | 1470 |
| 584 | 20241126 | 093800 | 137068605 | 2245 | 2245 | 2245 | 2245 | 450 |
| 585 | 20241126 | 093700 | 136058355 | 2245 | 2245 | 2245 | 2245 | 308 |
| 586 | 20241126 | 093600 | 135366895 | 2240 | 2235 | 2240 | 2235 | 670 |
| 587 | 20241126 | 093500 | 133868095 | 2235 | 2235 | 2240 | 2235 | 838 |
| 588 | 20241126 | 093400 | 131994865 | 2235 | 2240 | 2240 | 2235 | 16 |
| 589 | 20241126 | 093300 | 131959030 | 2240 | 2245 | 2245 | 2240 | 3115 |
| 590 | 20241126 | 093200 | 124972095 | 2250 | 2250 | 2255 | 2245 | 1077 |
| 591 | 20241126 | 093100 | 122546270 | 2250 | 2250 | 2250 | 2250 | 321 |
| 592 | 20241126 | 093000 | 121824020 | 2260 | 2245 | 2260 | 2245 | 1073 |
| 593 | 20241126 | 092900 | 119399190 | 2245 | 2240 | 2245 | 2240 | 186 |
| 594 | 20241126 | 092800 | 118981770 | 2240 | 2240 | 2240 | 2240 | 0 |
| 595 | 20241126 | 092700 | 118981770 | 2240 | 2260 | 2260 | 2215 | 10215 |
| 596 | 20241126 | 092600 | 96180795 | 2260 | 2255 | 2260 | 2255 | 473 |
| 597 | 20241126 | 092500 | 95112765 | 2245 | 2260 | 2260 | 2245 | 244 |
| 598 | 20241126 | 092400 | 94561985 | 2260 | 2260 | 2260 | 2260 | 4 |
| 599 | 20241126 | 092300 | 94552945 | 2260 | 2260 | 2260 | 2260 | 0 |
| 600 | 20241126 | 092200 | 94552945 | 2260 | 2245 | 2260 | 2245 | 1309 |
| 601 | 20241126 | 092100 | 91612740 | 2245 | 2245 | 2245 | 2245 | 40 |
| 602 | 20241126 | 092000 | 91522940 | 2230 | 2250 | 2250 | 2230 | 3592 |
| 603 | 20241126 | 091900 | 83481575 | 2265 | 2265 | 2265 | 2265 | 100 |
| 604 | 20241126 | 091800 | 83255075 | 2265 | 2260 | 2265 | 2245 | 119 |
| 605 | 20241126 | 091700 | 82986550 | 2260 | 2255 | 2260 | 2255 | 1592 |
| 606 | 20241126 | 091600 | 79393835 | 2240 | 2240 | 2240 | 2240 | 20 |
| 607 | 20241126 | 091500 | 79349035 | 2240 | 2240 | 2240 | 2240 | 0 |
| 608 | 20241126 | 091400 | 79349035 | 2240 | 2240 | 2240 | 2225 | 3165 |
| 609 | 20241126 | 091300 | 72292850 | 2250 | 2240 | 2250 | 2230 | 1502 |
| 610 | 20241126 | 091200 | 68937120 | 2240 | 2240 | 2245 | 2240 | 656 |
| 611 | 20241126 | 091100 | 67467430 | 2240 | 2245 | 2245 | 2240 | 1037 |
| 612 | 20241126 | 091000 | 65144475 | 2240 | 2250 | 2250 | 2240 | 1077 |
| 613 | 20241126 | 090900 | 62727160 | 2245 | 2245 | 2245 | 2245 | 572 |
| 614 | 20241126 | 090800 | 61443020 | 2245 | 2250 | 2250 | 2245 | 131 |
| 615 | 20241126 | 090700 | 61148900 | 2245 | 2245 | 2245 | 2245 | 0 |
| 616 | 20241126 | 090600 | 61148900 | 2245 | 2250 | 2250 | 2245 | 250 |
| 617 | 20241126 | 090500 | 60587640 | 2250 | 2265 | 2265 | 2250 | 2401 |
| 618 | 20241126 | 090400 | 55158890 | 2265 | 2265 | 2265 | 2260 | 680 |
| 619 | 20241126 | 090300 | 53618725 | 2265 | 2265 | 2265 | 2265 | 35 |
| 620 | 20241126 | 090200 | 53539450 | 2270 | 2240 | 2275 | 2200 | 8964 |
| 621 | 20241126 | 090100 | 33484285 | 2245 | 2250 | 2250 | 2245 | 4282 |
| 622 | 20241126 | 090000 | 23871170 | 2250 | 2285 | 2285 | 2250 | 9955 |