29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241126 | 185700 | 1123122160 | 2180 | 2180 | 2180 | 2180 | 3252 |
| 3 | 20241126 | 185600 | 1123122160 | 2180 | 2180 | 2180 | 2180 | 0 |
| 4 | 20241126 | 185500 | 1123122160 | 2180 | 2180 | 2180 | 2180 | 0 |
| 5 | 20241126 | 185400 | 1123122160 | 2180 | 2180 | 2180 | 2180 | 0 |
| 6 | 20241126 | 185300 | 1123122160 | 2180 | 2180 | 2180 | 2180 | 0 |
| 7 | 20241126 | 185200 | 1123122160 | 2180 | 2180 | 2180 | 2180 | 0 |
| 8 | 20241126 | 185100 | 1123122160 | 2180 | 2180 | 2180 | 2180 | 0 |
| 9 | 20241126 | 185000 | 1123122160 | 2180 | 2180 | 2180 | 2180 | 0 |
| 10 | 20241126 | 184900 | 1123122160 | 2180 | 2180 | 2180 | 2180 | 0 |
| 11 | 20241126 | 184800 | 1123122160 | 2180 | 2180 | 2180 | 2180 | 0 |
| 12 | 20241126 | 184700 | 1123122160 | 2180 | 2180 | 2180 | 2180 | 0 |
| 13 | 20241126 | 184600 | 1123122160 | 2180 | 2180 | 2180 | 2180 | 0 |
| 14 | 20241126 | 184500 | 1123122160 | 2180 | 2180 | 2180 | 2180 | 0 |
| 15 | 20241126 | 184400 | 1123122160 | 2180 | 2180 | 2180 | 2180 | 0 |
| 16 | 20241126 | 184300 | 1123122160 | 2180 | 2180 | 2180 | 2180 | 0 |
| 17 | 20241126 | 184200 | 1123122160 | 2180 | 2180 | 2180 | 2180 | 0 |
| 18 | 20241126 | 184100 | 1123122160 | 2180 | 2180 | 2180 | 2180 | 0 |
| 19 | 20241126 | 184000 | 1123122160 | 2180 | 2180 | 2180 | 2180 | 0 |
| 20 | 20241126 | 183900 | 1123122160 | 2180 | 2180 | 2180 | 2180 | 0 |
| 21 | 20241126 | 183800 | 1123122160 | 2180 | 2180 | 2180 | 2180 | 0 |
| 22 | 20241126 | 183700 | 1123122160 | 2180 | 2180 | 2180 | 2180 | 0 |
| 23 | 20241126 | 183600 | 1123122160 | 2180 | 2180 | 2180 | 2180 | 0 |
| 24 | 20241126 | 183500 | 1123122160 | 2180 | 2180 | 2180 | 2180 | 0 |
| 25 | 20241126 | 183400 | 1123122160 | 2180 | 2180 | 2180 | 2180 | 0 |
| 26 | 20241126 | 183300 | 1123122160 | 2180 | 2180 | 2180 | 2180 | 0 |
| 27 | 20241126 | 183200 | 1123122160 | 2180 | 2180 | 2180 | 2180 | 0 |
| 28 | 20241126 | 183100 | 1123122160 | 2180 | 2180 | 2180 | 2180 | 0 |
| 29 | 20241126 | 183000 | 1123122160 | 2180 | 2180 | 2180 | 2180 | 0 |
| 30 | 20241126 | 182900 | 1123122160 | 2180 | 2180 | 2180 | 2180 | 0 |
| 31 | 20241126 | 182800 | 1123122160 | 2180 | 2180 | 2180 | 2180 | 0 |
| 32 | 20241126 | 182700 | 1123122160 | 2180 | 2180 | 2180 | 2180 | 3252 |
| 33 | 20241126 | 182600 | 1123122160 | 2180 | 2180 | 2180 | 2180 | 0 |
| 34 | 20241126 | 182500 | 1123122160 | 2180 | 2180 | 2180 | 2180 | 0 |
| 35 | 20241126 | 182400 | 1123122160 | 2180 | 2180 | 2180 | 2180 | 0 |
| 36 | 20241126 | 182300 | 1123122160 | 2180 | 2180 | 2180 | 2180 | 0 |
| 37 | 20241126 | 182200 | 1123122160 | 2180 | 2180 | 2180 | 2180 | 0 |
| 38 | 20241126 | 182100 | 1123122160 | 2180 | 2180 | 2180 | 2180 | 0 |
| 39 | 20241126 | 182000 | 1123122160 | 2180 | 2180 | 2180 | 2180 | 0 |
| 40 | 20241126 | 181900 | 1123122160 | 2180 | 2180 | 2180 | 2180 | 0 |
| 41 | 20241126 | 181800 | 1123122160 | 2180 | 2180 | 2180 | 2180 | 0 |
| 42 | 20241126 | 181700 | 1123122160 | 2180 | 2180 | 2180 | 2180 | 0 |
| 43 | 20241126 | 181600 | 1123122160 | 2180 | 2180 | 2180 | 2180 | 0 |
| 44 | 20241126 | 181500 | 1123122160 | 2180 | 2180 | 2180 | 2180 | 0 |
| 45 | 20241126 | 181400 | 1123122160 | 2180 | 2180 | 2180 | 2180 | 0 |
| 46 | 20241126 | 181300 | 1123122160 | 2180 | 2180 | 2180 | 2180 | 0 |
| 47 | 20241126 | 181200 | 1123122160 | 2180 | 2180 | 2180 | 2180 | 0 |
| 48 | 20241126 | 181100 | 1123122160 | 2180 | 2180 | 2180 | 2180 | 0 |
| 49 | 20241126 | 181000 | 1123122160 | 2180 | 2180 | 2180 | 2180 | 0 |
| 50 | 20241126 | 180900 | 1123122160 | 2180 | 2180 | 2180 | 2180 | 0 |
| 51 | 20241126 | 180800 | 1123122160 | 2180 | 2180 | 2180 | 2180 | 0 |
| 52 | 20241126 | 180700 | 1123122160 | 2180 | 2180 | 2180 | 2180 | 0 |
| 53 | 20241126 | 180600 | 1123122160 | 2180 | 2180 | 2180 | 2180 | 0 |
| 54 | 20241126 | 180500 | 1123122160 | 2180 | 2180 | 2180 | 2180 | 0 |
| 55 | 20241126 | 180400 | 1123122160 | 2180 | 2180 | 2180 | 2180 | 0 |
| 56 | 20241126 | 180300 | 1123122160 | 2180 | 2180 | 2180 | 2180 | 0 |
| 57 | 20241126 | 180200 | 1123122160 | 2180 | 2180 | 2180 | 2180 | 0 |
| 58 | 20241126 | 180100 | 1123122160 | 2180 | 2180 | 2180 | 2180 | 0 |
| 59 | 20241126 | 180000 | 1123122160 | 2180 | 2180 | 2180 | 2180 | 0 |
| 60 | 20241126 | 175900 | 1123122160 | 2180 | 2180 | 2180 | 2180 | 0 |
| 61 | 20241126 | 175800 | 1123122160 | 2180 | 2180 | 2180 | 2180 | 0 |
| 62 | 20241126 | 175700 | 1123122160 | 2180 | 2180 | 2180 | 2180 | 3252 |
| 63 | 20241126 | 175600 | 1123122160 | 2180 | 2180 | 2180 | 2180 | 0 |
| 64 | 20241126 | 175500 | 1123122160 | 2180 | 2180 | 2180 | 2180 | 0 |
| 65 | 20241126 | 175400 | 1123122160 | 2180 | 2180 | 2180 | 2180 | 0 |
| 66 | 20241126 | 175300 | 1123122160 | 2180 | 2180 | 2180 | 2180 | 0 |
| 67 | 20241126 | 175200 | 1123122160 | 2180 | 2180 | 2180 | 2180 | 0 |
| 68 | 20241126 | 175100 | 1123122160 | 2180 | 2180 | 2180 | 2180 | 0 |
| 69 | 20241126 | 175000 | 1123122160 | 2180 | 2180 | 2180 | 2180 | 0 |
| 70 | 20241126 | 174900 | 1123122160 | 2180 | 2180 | 2180 | 2180 | 0 |
| 71 | 20241126 | 174800 | 1123122160 | 2180 | 2180 | 2180 | 2180 | 0 |
| 72 | 20241126 | 174700 | 1123122160 | 2180 | 2180 | 2180 | 2180 | 0 |
| 73 | 20241126 | 174600 | 1123122160 | 2180 | 2180 | 2180 | 2180 | 0 |
| 74 | 20241126 | 174500 | 1123122160 | 2180 | 2180 | 2180 | 2180 | 0 |
| 75 | 20241126 | 174400 | 1123122160 | 2180 | 2180 | 2180 | 2180 | 0 |
| 76 | 20241126 | 174300 | 1123122160 | 2180 | 2180 | 2180 | 2180 | 0 |
| 77 | 20241126 | 174200 | 1123122160 | 2180 | 2180 | 2180 | 2180 | 0 |
| 78 | 20241126 | 174100 | 1123122160 | 2180 | 2180 | 2180 | 2180 | 0 |
| 79 | 20241126 | 174000 | 1123122160 | 2180 | 2180 | 2180 | 2180 | 0 |
| 80 | 20241126 | 173900 | 1123122160 | 2180 | 2180 | 2180 | 2180 | 0 |
| 81 | 20241126 | 173800 | 1123122160 | 2180 | 2180 | 2180 | 2180 | 0 |
| 82 | 20241126 | 173700 | 1123122160 | 2180 | 2180 | 2180 | 2180 | 0 |
| 83 | 20241126 | 173600 | 1123122160 | 2180 | 2180 | 2180 | 2180 | 0 |
| 84 | 20241126 | 173500 | 1123122160 | 2180 | 2180 | 2180 | 2180 | 0 |
| 85 | 20241126 | 173400 | 1123122160 | 2180 | 2180 | 2180 | 2180 | 0 |
| 86 | 20241126 | 173300 | 1123122160 | 2180 | 2180 | 2180 | 2180 | 0 |
| 87 | 20241126 | 173200 | 1123122160 | 2180 | 2180 | 2180 | 2180 | 0 |
| 88 | 20241126 | 173100 | 1123122160 | 2180 | 2180 | 2180 | 2180 | 0 |
| 89 | 20241126 | 173000 | 1123122160 | 2180 | 2180 | 2180 | 2180 | 0 |
| 90 | 20241126 | 172900 | 1123122160 | 2180 | 2180 | 2180 | 2180 | 0 |
| 91 | 20241126 | 172800 | 1123122160 | 2180 | 2180 | 2180 | 2180 | 0 |
| 92 | 20241126 | 172700 | 1123122160 | 2180 | 2180 | 2180 | 2180 | 3252 |
| 93 | 20241126 | 172600 | 1123122160 | 2180 | 2180 | 2180 | 2180 | 0 |
| 94 | 20241126 | 172500 | 1123122160 | 2180 | 2180 | 2180 | 2180 | 0 |
| 95 | 20241126 | 172400 | 1123122160 | 2180 | 2180 | 2180 | 2180 | 0 |
| 96 | 20241126 | 172300 | 1123122160 | 2180 | 2180 | 2180 | 2180 | 0 |
| 97 | 20241126 | 172200 | 1123122160 | 2180 | 2180 | 2180 | 2180 | 0 |
| 98 | 20241126 | 172100 | 1123122160 | 2180 | 2180 | 2180 | 2180 | 0 |
| 99 | 20241126 | 172000 | 1123122160 | 2180 | 2180 | 2180 | 2180 | 0 |
| 100 | 20241126 | 171900 | 1123122160 | 2180 | 2180 | 2180 | 2180 | 0 |
| 101 | 20241126 | 171800 | 1123122160 | 2180 | 2180 | 2180 | 2180 | 0 |
| 102 | 20241126 | 171700 | 1123122160 | 2180 | 2180 | 2180 | 2180 | 0 |
| 103 | 20241126 | 171600 | 1123122160 | 2180 | 2180 | 2180 | 2180 | 0 |
| 104 | 20241126 | 171500 | 1123122160 | 2180 | 2180 | 2180 | 2180 | 0 |
| 105 | 20241126 | 171400 | 1123122160 | 2180 | 2180 | 2180 | 2180 | 0 |
| 106 | 20241126 | 171300 | 1123122160 | 2180 | 2180 | 2180 | 2180 | 0 |
| 107 | 20241126 | 171200 | 1123122160 | 2180 | 2180 | 2180 | 2180 | 0 |
| 108 | 20241126 | 171100 | 1123122160 | 2180 | 2180 | 2180 | 2180 | 0 |
| 109 | 20241126 | 171000 | 1123122160 | 2180 | 2180 | 2180 | 2180 | 0 |
| 110 | 20241126 | 170900 | 1123122160 | 2180 | 2180 | 2180 | 2180 | 0 |
| 111 | 20241126 | 170800 | 1123122160 | 2180 | 2180 | 2180 | 2180 | 0 |
| 112 | 20241126 | 170700 | 1123122160 | 2180 | 2180 | 2180 | 2180 | 0 |
| 113 | 20241126 | 170600 | 1123122160 | 2180 | 2180 | 2180 | 2180 | 0 |
| 114 | 20241126 | 170500 | 1123122160 | 2180 | 2180 | 2180 | 2180 | 0 |
| 115 | 20241126 | 170400 | 1123122160 | 2180 | 2180 | 2180 | 2180 | 0 |
| 116 | 20241126 | 170300 | 1123122160 | 2180 | 2180 | 2180 | 2180 | 0 |
| 117 | 20241126 | 170200 | 1123122160 | 2180 | 2180 | 2180 | 2180 | 0 |
| 118 | 20241126 | 170100 | 1123122160 | 2180 | 2180 | 2180 | 2180 | 0 |
| 119 | 20241126 | 170000 | 1123122160 | 2180 | 2180 | 2180 | 2180 | 0 |
| 120 | 20241126 | 165900 | 1123122160 | 2180 | 2180 | 2180 | 2180 | 0 |
| 121 | 20241126 | 165800 | 1123122160 | 2180 | 2180 | 2180 | 2180 | 0 |
| 122 | 20241126 | 165700 | 1123122160 | 2180 | 2180 | 2180 | 2180 | 3252 |
| 123 | 20241126 | 165600 | 1123122160 | 2180 | 2180 | 2180 | 2180 | 0 |
| 124 | 20241126 | 165500 | 1123122160 | 2180 | 2180 | 2180 | 2180 | 0 |
| 125 | 20241126 | 165400 | 1123122160 | 2180 | 2180 | 2180 | 2180 | 0 |
| 126 | 20241126 | 165300 | 1123122160 | 2180 | 2180 | 2180 | 2180 | 0 |
| 127 | 20241126 | 165200 | 1123122160 | 2180 | 2180 | 2180 | 2180 | 0 |
| 128 | 20241126 | 165100 | 1123122160 | 2180 | 2180 | 2180 | 2180 | 0 |
| 129 | 20241126 | 165000 | 1123122160 | 2180 | 2180 | 2180 | 2180 | 0 |
| 130 | 20241126 | 164900 | 1123122160 | 2180 | 2180 | 2180 | 2180 | 0 |
| 131 | 20241126 | 164800 | 1123122160 | 2180 | 2180 | 2180 | 2180 | 0 |
| 132 | 20241126 | 164700 | 1123122160 | 2180 | 2180 | 2180 | 2180 | 0 |
| 133 | 20241126 | 164600 | 1123122160 | 2180 | 2180 | 2180 | 2180 | 0 |
| 134 | 20241126 | 164500 | 1123122160 | 2180 | 2180 | 2180 | 2180 | 0 |
| 135 | 20241126 | 164400 | 1123122160 | 2180 | 2180 | 2180 | 2180 | 0 |
| 136 | 20241126 | 164300 | 1123122160 | 2180 | 2180 | 2180 | 2180 | 0 |
| 137 | 20241126 | 164200 | 1123122160 | 2180 | 2180 | 2180 | 2180 | 0 |
| 138 | 20241126 | 164100 | 1123122160 | 2180 | 2180 | 2180 | 2180 | 0 |
| 139 | 20241126 | 164000 | 1123122160 | 2180 | 2180 | 2180 | 2180 | 0 |
| 140 | 20241126 | 163900 | 1123122160 | 2180 | 2180 | 2180 | 2180 | 0 |
| 141 | 20241126 | 163800 | 1123122160 | 2180 | 2180 | 2180 | 2180 | 0 |
| 142 | 20241126 | 163700 | 1123122160 | 2180 | 2180 | 2180 | 2180 | 0 |
| 143 | 20241126 | 163600 | 1123122160 | 2180 | 2180 | 2180 | 2180 | 0 |
| 144 | 20241126 | 163500 | 1123122160 | 2180 | 2180 | 2180 | 2180 | 0 |
| 145 | 20241126 | 163400 | 1123122160 | 2180 | 2180 | 2180 | 2180 | 0 |
| 146 | 20241126 | 163300 | 1123122160 | 2180 | 2180 | 2180 | 2180 | 0 |
| 147 | 20241126 | 163200 | 1123122160 | 2180 | 2180 | 2180 | 2180 | 0 |
| 148 | 20241126 | 163100 | 1123122160 | 2180 | 2180 | 2180 | 2180 | 0 |
| 149 | 20241126 | 163000 | 1123122160 | 2180 | 2180 | 2180 | 2180 | 0 |
| 150 | 20241126 | 162900 | 1123122160 | 2180 | 2180 | 2180 | 2180 | 0 |
| 151 | 20241126 | 162800 | 1123122160 | 2180 | 2180 | 2180 | 2180 | 0 |
| 152 | 20241126 | 162700 | 1123122160 | 2180 | 2180 | 2180 | 2180 | 3252 |
| 153 | 20241126 | 162600 | 1123122160 | 2180 | 2180 | 2180 | 2180 | 0 |
| 154 | 20241126 | 162500 | 1123122160 | 2180 | 2180 | 2180 | 2180 | 0 |
| 155 | 20241126 | 162400 | 1123122160 | 2180 | 2180 | 2180 | 2180 | 0 |
| 156 | 20241126 | 162300 | 1123122160 | 2180 | 2180 | 2180 | 2180 | 0 |
| 157 | 20241126 | 162200 | 1123122160 | 2180 | 2180 | 2180 | 2180 | 0 |
| 158 | 20241126 | 162100 | 1123122160 | 2180 | 2180 | 2180 | 2180 | 0 |
| 159 | 20241126 | 162000 | 1123122160 | 2180 | 2180 | 2180 | 2180 | 0 |
| 160 | 20241126 | 161900 | 1123122160 | 2180 | 2180 | 2180 | 2180 | 0 |
| 161 | 20241126 | 161800 | 1123122160 | 2180 | 2180 | 2180 | 2180 | 0 |
| 162 | 20241126 | 161700 | 1123122160 | 2180 | 2180 | 2180 | 2180 | 0 |
| 163 | 20241126 | 161600 | 1123122160 | 2180 | 2180 | 2180 | 2180 | 0 |
| 164 | 20241126 | 161500 | 1123122160 | 2180 | 2180 | 2180 | 2180 | 0 |
| 165 | 20241126 | 161400 | 1123122160 | 2180 | 2180 | 2180 | 2180 | 0 |
| 166 | 20241126 | 161300 | 1123122160 | 2180 | 2180 | 2180 | 2180 | 0 |
| 167 | 20241126 | 161200 | 1123122160 | 2180 | 2180 | 2180 | 2180 | 0 |
| 168 | 20241126 | 161100 | 1123122160 | 2180 | 2180 | 2180 | 2180 | 0 |
| 169 | 20241126 | 161000 | 1123122160 | 2180 | 2180 | 2180 | 2180 | 0 |
| 170 | 20241126 | 160900 | 1123122160 | 2180 | 2180 | 2180 | 2180 | 0 |
| 171 | 20241126 | 160800 | 1123122160 | 2180 | 2180 | 2180 | 2180 | 0 |
| 172 | 20241126 | 160700 | 1123122160 | 2180 | 2180 | 2180 | 2180 | 0 |
| 173 | 20241126 | 160600 | 1123122160 | 2180 | 2180 | 2180 | 2180 | 0 |
| 174 | 20241126 | 160500 | 1123122160 | 2180 | 2180 | 2180 | 2180 | 0 |
| 175 | 20241126 | 160400 | 1123122160 | 2180 | 2180 | 2180 | 2180 | 0 |
| 176 | 20241126 | 160300 | 1123122160 | 2180 | 2180 | 2180 | 2180 | 0 |
| 177 | 20241126 | 160200 | 1123122160 | 2180 | 2180 | 2180 | 2180 | 0 |
| 178 | 20241126 | 160100 | 1123122160 | 2180 | 2180 | 2180 | 2180 | 0 |
| 179 | 20241126 | 160000 | 1123122160 | 2180 | 2180 | 2180 | 2180 | 0 |
| 180 | 20241126 | 155900 | 1123122160 | 2180 | 2180 | 2180 | 2180 | 0 |
| 181 | 20241126 | 155800 | 1123122160 | 2180 | 2180 | 2180 | 2180 | 0 |
| 182 | 20241126 | 155700 | 1123122160 | 2180 | 2180 | 2180 | 2180 | 3252 |
| 183 | 20241126 | 155600 | 1123122160 | 2180 | 2180 | 2180 | 2180 | 0 |
| 184 | 20241126 | 155500 | 1123122160 | 2180 | 2180 | 2180 | 2180 | 0 |
| 185 | 20241126 | 155400 | 1123122160 | 2180 | 2180 | 2180 | 2180 | 0 |
| 186 | 20241126 | 155300 | 1123122160 | 2180 | 2180 | 2180 | 2180 | 0 |
| 187 | 20241126 | 155200 | 1123122160 | 2180 | 2180 | 2180 | 2180 | 0 |
| 188 | 20241126 | 155100 | 1123122160 | 2180 | 2180 | 2180 | 2180 | 0 |
| 189 | 20241126 | 155000 | 1123122160 | 2180 | 2180 | 2180 | 2180 | 0 |
| 190 | 20241126 | 154900 | 1123122160 | 2180 | 2180 | 2180 | 2180 | 0 |
| 191 | 20241126 | 154800 | 1123122160 | 2180 | 2180 | 2180 | 2180 | 0 |
| 192 | 20241126 | 154700 | 1123122160 | 2180 | 2180 | 2180 | 2180 | 0 |
| 193 | 20241126 | 154600 | 1123122160 | 2180 | 2180 | 2180 | 2180 | 0 |
| 194 | 20241126 | 154500 | 1123122160 | 2180 | 2180 | 2180 | 2180 | 0 |
| 195 | 20241126 | 154400 | 1123122160 | 2180 | 2180 | 2180 | 2180 | 0 |
| 196 | 20241126 | 154300 | 1123122160 | 2180 | 2180 | 2180 | 2180 | 0 |
| 197 | 20241126 | 154200 | 1123122160 | 2180 | 2180 | 2180 | 2180 | 0 |
| 198 | 20241126 | 154100 | 1123122160 | 2180 | 2180 | 2180 | 2180 | 0 |
| 199 | 20241126 | 154000 | 1123122160 | 2180 | 2180 | 2180 | 2180 | 0 |
| 200 | 20241126 | 153900 | 1123122160 | 2180 | 2180 | 2180 | 2180 | 0 |
| 201 | 20241126 | 153800 | 1123122160 | 2180 | 2180 | 2180 | 2180 | 0 |
| 202 | 20241126 | 153700 | 1123122160 | 2180 | 2180 | 2180 | 2180 | 0 |
| 203 | 20241126 | 153600 | 1123122160 | 2180 | 2180 | 2180 | 2180 | 0 |
| 204 | 20241126 | 153500 | 1123122160 | 2180 | 2180 | 2180 | 2180 | 0 |
| 205 | 20241126 | 153400 | 1123122160 | 2180 | 2180 | 2180 | 2180 | 0 |
| 206 | 20241126 | 153300 | 1123122160 | 2180 | 2180 | 2180 | 2180 | 0 |
| 207 | 20241126 | 153200 | 1123122160 | 2180 | 2180 | 2180 | 2180 | 0 |
| 208 | 20241126 | 153100 | 1123122160 | 2180 | 2180 | 2180 | 2180 | 0 |
| 209 | 20241126 | 153000 | 1123122160 | 2180 | 2180 | 2180 | 2180 | 3252 |
| 210 | 20241126 | 152900 | 1116032800 | 2165 | 2165 | 2165 | 2165 | 0 |
| 211 | 20241126 | 152800 | 1116032800 | 2165 | 2165 | 2165 | 2165 | 0 |
| 212 | 20241126 | 152700 | 1116032800 | 2165 | 2165 | 2165 | 2165 | 0 |
| 213 | 20241126 | 152600 | 1116032800 | 2165 | 2165 | 2165 | 2165 | 0 |
| 214 | 20241126 | 152500 | 1116032800 | 2165 | 2165 | 2165 | 2165 | 0 |
| 215 | 20241126 | 152400 | 1116032800 | 2165 | 2165 | 2165 | 2165 | 0 |
| 216 | 20241126 | 152300 | 1116032800 | 2165 | 2165 | 2165 | 2165 | 0 |
| 217 | 20241126 | 152200 | 1116032800 | 2165 | 2165 | 2165 | 2165 | 0 |
| 218 | 20241126 | 152100 | 1116032800 | 2165 | 2165 | 2165 | 2165 | 0 |
| 219 | 20241126 | 152000 | 1116032800 | 2165 | 2165 | 2165 | 2165 | 0 |
| 220 | 20241126 | 151900 | 1116032800 | 2165 | 2165 | 2170 | 2165 | 807 |
| 221 | 20241126 | 151800 | 1114284125 | 2170 | 2170 | 2170 | 2165 | 60 |
| 222 | 20241126 | 151700 | 1114153930 | 2175 | 2170 | 2175 | 2165 | 2860 |
| 223 | 20241126 | 151600 | 1107939485 | 2175 | 2170 | 2175 | 2170 | 133 |
| 224 | 20241126 | 151500 | 1107650855 | 2165 | 2165 | 2165 | 2165 | 1 |
| 225 | 20241126 | 151400 | 1107648690 | 2170 | 2170 | 2175 | 2170 | 151 |
| 226 | 20241126 | 151300 | 1107321015 | 2170 | 2175 | 2175 | 2170 | 1699 |
| 227 | 20241126 | 151200 | 1103634165 | 2170 | 2165 | 2170 | 2165 | 6035 |
| 228 | 20241126 | 151100 | 1090539705 | 2165 | 2165 | 2165 | 2165 | 2 |
| 229 | 20241126 | 151000 | 1090535375 | 2160 | 2170 | 2170 | 2160 | 955 |
| 230 | 20241126 | 150900 | 1088468695 | 2165 | 2165 | 2170 | 2165 | 104 |
| 231 | 20241126 | 150800 | 1088243530 | 2170 | 2170 | 2170 | 2170 | 1010 |
| 232 | 20241126 | 150700 | 1086051830 | 2170 | 2160 | 2170 | 2160 | 2645 |
| 233 | 20241126 | 150600 | 1080327035 | 2160 | 2155 | 2165 | 2155 | 1347 |
| 234 | 20241126 | 150500 | 1077423100 | 2165 | 2160 | 2165 | 2155 | 3407 |
| 235 | 20241126 | 150400 | 1070077700 | 2165 | 2165 | 2170 | 2165 | 1280 |
| 236 | 20241126 | 150300 | 1067306495 | 2165 | 2155 | 2170 | 2155 | 2638 |
| 237 | 20241126 | 150200 | 1061598085 | 2155 | 2165 | 2165 | 2150 | 4629 |
| 238 | 20241126 | 150100 | 1051628800 | 2155 | 2165 | 2165 | 2155 | 472 |
| 239 | 20241126 | 150000 | 1050606930 | 2165 | 2150 | 2165 | 2150 | 879 |
| 240 | 20241126 | 145900 | 1048709815 | 2160 | 2155 | 2160 | 2150 | 33 |
| 241 | 20241126 | 145800 | 1048638605 | 2160 | 2160 | 2160 | 2150 | 50580 |
| 242 | 20241126 | 145700 | 939870690 | 2165 | 2165 | 2165 | 2165 | 0 |
| 243 | 20241126 | 145600 | 939870690 | 2165 | 2160 | 2165 | 2160 | 84 |
| 244 | 20241126 | 145500 | 939689150 | 2165 | 2165 | 2165 | 2165 | 100 |
| 245 | 20241126 | 145400 | 939472650 | 2165 | 2165 | 2165 | 2165 | 0 |
| 246 | 20241126 | 145300 | 939472650 | 2165 | 2165 | 2165 | 2165 | 5 |
| 247 | 20241126 | 145200 | 939461825 | 2165 | 2165 | 2165 | 2165 | 0 |
| 248 | 20241126 | 145100 | 939461825 | 2165 | 2165 | 2165 | 2165 | 0 |
| 249 | 20241126 | 145000 | 939461825 | 2165 | 2165 | 2165 | 2150 | 3008 |
| 250 | 20241126 | 144900 | 932974115 | 2160 | 2160 | 2160 | 2160 | 36 |
| 251 | 20241126 | 144800 | 932896355 | 2165 | 2160 | 2165 | 2160 | 65 |
| 252 | 20241126 | 144700 | 932755950 | 2165 | 2165 | 2165 | 2165 | 0 |
| 253 | 20241126 | 144600 | 932755950 | 2165 | 2165 | 2165 | 2165 | 24 |
| 254 | 20241126 | 144500 | 932703990 | 2165 | 2160 | 2165 | 2160 | 232 |
| 255 | 20241126 | 144400 | 932202675 | 2165 | 2160 | 2165 | 2160 | 808 |
| 256 | 20241126 | 144300 | 930457080 | 2160 | 2160 | 2160 | 2160 | 23 |
| 257 | 20241126 | 144200 | 930407400 | 2160 | 2160 | 2160 | 2160 | 1 |
| 258 | 20241126 | 144100 | 930405240 | 2160 | 2160 | 2160 | 2160 | 53 |
| 259 | 20241126 | 144000 | 930290760 | 2160 | 2160 | 2160 | 2160 | 0 |
| 260 | 20241126 | 143900 | 930290760 | 2160 | 2160 | 2160 | 2150 | 105 |
| 261 | 20241126 | 143800 | 930063970 | 2165 | 2165 | 2165 | 2165 | 0 |
| 262 | 20241126 | 143700 | 930063970 | 2165 | 2150 | 2165 | 2150 | 357 |
| 263 | 20241126 | 143600 | 929296375 | 2165 | 2165 | 2165 | 2155 | 17 |
| 264 | 20241126 | 143500 | 929259700 | 2145 | 2155 | 2170 | 2145 | 6610 |
| 265 | 20241126 | 143400 | 915055720 | 2170 | 2170 | 2170 | 2170 | 0 |
| 266 | 20241126 | 143300 | 915055720 | 2170 | 2170 | 2170 | 2170 | 0 |
| 267 | 20241126 | 143200 | 915055720 | 2170 | 2170 | 2170 | 2170 | 0 |
| 268 | 20241126 | 143100 | 915055720 | 2170 | 2155 | 2170 | 2155 | 528 |
| 269 | 20241126 | 143000 | 913917595 | 2165 | 2165 | 2165 | 2165 | 1 |
| 270 | 20241126 | 142900 | 913915430 | 2165 | 2165 | 2165 | 2165 | 0 |
| 271 | 20241126 | 142800 | 913915430 | 2165 | 2170 | 2170 | 2160 | 21 |
| 272 | 20241126 | 142700 | 913870055 | 2170 | 2170 | 2170 | 2165 | 3 |
| 273 | 20241126 | 142600 | 913863550 | 2170 | 2170 | 2170 | 2170 | 0 |
| 274 | 20241126 | 142500 | 913863550 | 2170 | 2155 | 2170 | 2155 | 1157 |
| 275 | 20241126 | 142400 | 911355140 | 2165 | 2165 | 2165 | 2165 | 33 |
| 276 | 20241126 | 142300 | 911283695 | 2170 | 2155 | 2170 | 2150 | 9071 |
| 277 | 20241126 | 142200 | 891778195 | 2150 | 2150 | 2150 | 2150 | 0 |
| 278 | 20241126 | 142100 | 891778195 | 2150 | 2155 | 2155 | 2150 | 4506 |
| 279 | 20241126 | 142000 | 882069260 | 2155 | 2165 | 2165 | 2155 | 5436 |
| 280 | 20241126 | 141900 | 870353680 | 2165 | 2170 | 2170 | 2165 | 202 |
| 281 | 20241126 | 141800 | 869915590 | 2170 | 2170 | 2170 | 2170 | 4 |
| 282 | 20241126 | 141700 | 869906910 | 2170 | 2170 | 2170 | 2170 | 0 |
| 283 | 20241126 | 141600 | 869906910 | 2170 | 2165 | 2170 | 2165 | 497 |
| 284 | 20241126 | 141500 | 868830900 | 2170 | 2170 | 2170 | 2170 | 1 |
| 285 | 20241126 | 141400 | 868828730 | 2165 | 2170 | 2170 | 2165 | 8242 |
| 286 | 20241126 | 141300 | 850984795 | 2165 | 2170 | 2170 | 2155 | 1778 |
| 287 | 20241126 | 141200 | 847149535 | 2160 | 2165 | 2165 | 2160 | 10000 |
| 288 | 20241126 | 141100 | 825537240 | 2165 | 2165 | 2165 | 2165 | 334 |
| 289 | 20241126 | 141000 | 824814130 | 2170 | 2170 | 2170 | 2170 | 0 |
| 290 | 20241126 | 140900 | 824814130 | 2170 | 2165 | 2170 | 2165 | 1818 |
| 291 | 20241126 | 140800 | 820878155 | 2165 | 2165 | 2165 | 2165 | 0 |
| 292 | 20241126 | 140700 | 820878155 | 2165 | 2165 | 2165 | 2165 | 34 |
| 293 | 20241126 | 140600 | 820804545 | 2165 | 2165 | 2165 | 2165 | 0 |
| 294 | 20241126 | 140500 | 820804545 | 2165 | 2165 | 2165 | 2165 | 35 |
| 295 | 20241126 | 140400 | 820728770 | 2170 | 2165 | 2170 | 2165 | 2 |
| 296 | 20241126 | 140300 | 820724435 | 2170 | 2170 | 2170 | 2170 | 1 |
| 297 | 20241126 | 140200 | 820722265 | 2175 | 2175 | 2175 | 2175 | 4 |
| 298 | 20241126 | 140100 | 820713565 | 2160 | 2175 | 2175 | 2160 | 2093 |
| 299 | 20241126 | 140000 | 816171755 | 2165 | 2170 | 2170 | 2165 | 1562 |
| 300 | 20241126 | 135900 | 812787175 | 2175 | 2175 | 2175 | 2175 | 0 |
| 301 | 20241126 | 135800 | 812787175 | 2175 | 2175 | 2175 | 2170 | 1141 |
| 302 | 20241126 | 135700 | 810308700 | 2180 | 2175 | 2180 | 2170 | 628 |
| 303 | 20241126 | 135600 | 808944330 | 2175 | 2180 | 2180 | 2175 | 6253 |
| 304 | 20241126 | 135500 | 795321240 | 2180 | 2180 | 2180 | 2180 | 438 |
| 305 | 20241126 | 135400 | 794366400 | 2180 | 2175 | 2180 | 2175 | 1001 |
| 306 | 20241126 | 135300 | 792189220 | 2175 | 2180 | 2180 | 2175 | 2312 |
| 307 | 20241126 | 135200 | 787150140 | 2180 | 2180 | 2180 | 2180 | 2000 |
| 308 | 20241126 | 135100 | 782790140 | 2180 | 2180 | 2180 | 2180 | 211 |
| 309 | 20241126 | 135000 | 782330160 | 2180 | 2185 | 2185 | 2180 | 1508 |
| 310 | 20241126 | 134900 | 779042715 | 2185 | 2185 | 2185 | 2185 | 10 |
| 311 | 20241126 | 134800 | 779020865 | 2185 | 2185 | 2185 | 2185 | 2182 |
| 312 | 20241126 | 134700 | 774253195 | 2185 | 2185 | 2185 | 2185 | 100 |
| 313 | 20241126 | 134600 | 774034695 | 2185 | 2185 | 2185 | 2185 | 205 |
| 314 | 20241126 | 134500 | 773586770 | 2185 | 2180 | 2185 | 2180 | 346 |
| 315 | 20241126 | 134400 | 772832095 | 2180 | 2175 | 2180 | 2175 | 1298 |
| 316 | 20241126 | 134300 | 770005440 | 2170 | 2175 | 2175 | 2170 | 602 |
| 317 | 20241126 | 134200 | 768696590 | 2175 | 2175 | 2180 | 2170 | 923 |
| 318 | 20241126 | 134100 | 766689560 | 2175 | 2175 | 2175 | 2175 | 1124 |
| 319 | 20241126 | 134000 | 764244860 | 2175 | 2175 | 2175 | 2175 | 579 |
| 320 | 20241126 | 133900 | 762985535 | 2175 | 2170 | 2175 | 2170 | 21 |
| 321 | 20241126 | 133800 | 762939865 | 2170 | 2175 | 2175 | 2170 | 310 |
| 322 | 20241126 | 133700 | 762266615 | 2175 | 2175 | 2175 | 2175 | 1001 |
| 323 | 20241126 | 133600 | 760089440 | 2170 | 2175 | 2175 | 2165 | 1239 |
| 324 | 20241126 | 133500 | 757401955 | 2165 | 2170 | 2170 | 2165 | 3257 |
| 325 | 20241126 | 133400 | 750335300 | 2170 | 2170 | 2170 | 2170 | 16 |
| 326 | 20241126 | 133300 | 750300580 | 2170 | 2170 | 2170 | 2170 | 55 |
| 327 | 20241126 | 133200 | 750181230 | 2170 | 2170 | 2170 | 2170 | 2 |
| 328 | 20241126 | 133100 | 750176890 | 2170 | 2170 | 2170 | 2170 | 1 |
| 329 | 20241126 | 133000 | 750174720 | 2165 | 2165 | 2165 | 2165 | 0 |
| 330 | 20241126 | 132900 | 750174720 | 2165 | 2165 | 2165 | 2165 | 887 |
| 331 | 20241126 | 132800 | 748254365 | 2165 | 2165 | 2165 | 2165 | 0 |
| 332 | 20241126 | 132700 | 748254365 | 2165 | 2165 | 2165 | 2165 | 100 |
| 333 | 20241126 | 132600 | 748037865 | 2165 | 2165 | 2165 | 2165 | 0 |
| 334 | 20241126 | 132500 | 748037865 | 2165 | 2165 | 2165 | 2165 | 125 |
| 335 | 20241126 | 132400 | 747767240 | 2165 | 2165 | 2165 | 2165 | 0 |
| 336 | 20241126 | 132300 | 747767240 | 2165 | 2165 | 2165 | 2160 | 735 |
| 337 | 20241126 | 132200 | 746176325 | 2160 | 2170 | 2170 | 2160 | 8 |
| 338 | 20241126 | 132100 | 746158995 | 2160 | 2170 | 2170 | 2160 | 16 |
| 339 | 20241126 | 132000 | 746124415 | 2160 | 2160 | 2160 | 2160 | 10 |
| 340 | 20241126 | 131900 | 746102815 | 2160 | 2170 | 2170 | 2160 | 49 |
| 341 | 20241126 | 131800 | 745996965 | 2160 | 2160 | 2160 | 2160 | 334 |
| 342 | 20241126 | 131700 | 745275525 | 2160 | 2160 | 2160 | 2160 | 158 |
| 343 | 20241126 | 131600 | 744934245 | 2160 | 2160 | 2165 | 2160 | 239 |
| 344 | 20241126 | 131500 | 744417005 | 2160 | 2160 | 2160 | 2160 | 0 |
| 345 | 20241126 | 131400 | 744417005 | 2160 | 2160 | 2160 | 2160 | 0 |
| 346 | 20241126 | 131300 | 744417005 | 2160 | 2165 | 2165 | 2160 | 1054 |
| 347 | 20241126 | 131200 | 742135365 | 2165 | 2165 | 2165 | 2165 | 50 |
| 348 | 20241126 | 131100 | 742027115 | 2160 | 2160 | 2160 | 2160 | 1 |
| 349 | 20241126 | 131000 | 742024955 | 2160 | 2160 | 2160 | 2160 | 1 |
| 350 | 20241126 | 130900 | 742022795 | 2165 | 2165 | 2165 | 2165 | 0 |
| 351 | 20241126 | 130800 | 742022795 | 2165 | 2165 | 2165 | 2165 | 0 |
| 352 | 20241126 | 130700 | 742022795 | 2165 | 2160 | 2165 | 2160 | 69 |
| 353 | 20241126 | 130600 | 741873730 | 2165 | 2165 | 2165 | 2165 | 1 |
| 354 | 20241126 | 130500 | 741871565 | 2160 | 2160 | 2160 | 2160 | 1 |
| 355 | 20241126 | 130400 | 741869405 | 2165 | 2165 | 2165 | 2165 | 6 |
| 356 | 20241126 | 130300 | 741856415 | 2165 | 2160 | 2165 | 2160 | 4 |
| 357 | 20241126 | 130200 | 741847765 | 2160 | 2160 | 2160 | 2160 | 1 |
| 358 | 20241126 | 130100 | 741845605 | 2165 | 2155 | 2165 | 2155 | 97 |
| 359 | 20241126 | 130000 | 741636530 | 2160 | 2155 | 2160 | 2155 | 17452 |
| 360 | 20241126 | 125900 | 704022470 | 2160 | 2155 | 2160 | 2155 | 2 |
| 361 | 20241126 | 125800 | 704018155 | 2160 | 2160 | 2160 | 2160 | 521 |
| 362 | 20241126 | 125700 | 702892795 | 2155 | 2150 | 2155 | 2150 | 154 |
| 363 | 20241126 | 125600 | 702561690 | 2145 | 2150 | 2150 | 2140 | 1475 |
| 364 | 20241126 | 125500 | 699398670 | 2150 | 2150 | 2155 | 2150 | 756 |
| 365 | 20241126 | 125400 | 697773220 | 2145 | 2140 | 2150 | 2140 | 21523 |
| 366 | 20241126 | 125300 | 651605285 | 2145 | 2150 | 2150 | 2145 | 4882 |
| 367 | 20241126 | 125200 | 641133345 | 2150 | 2155 | 2160 | 2150 | 14548 |
| 368 | 20241126 | 125100 | 609823745 | 2155 | 2155 | 2155 | 2155 | 6005 |
| 369 | 20241126 | 125000 | 596882970 | 2160 | 2160 | 2160 | 2160 | 575 |
| 370 | 20241126 | 124900 | 595640970 | 2160 | 2160 | 2160 | 2160 | 4231 |
| 371 | 20241126 | 124800 | 586502010 | 2160 | 2160 | 2160 | 2160 | 8400 |
| 372 | 20241126 | 124700 | 568358010 | 2160 | 2165 | 2165 | 2160 | 9508 |
| 373 | 20241126 | 124600 | 547791995 | 2165 | 2170 | 2170 | 2165 | 8956 |
| 374 | 20241126 | 124500 | 528369970 | 2170 | 2170 | 2170 | 2170 | 7 |
| 375 | 20241126 | 124400 | 528354780 | 2175 | 2175 | 2175 | 2175 | 869 |
| 376 | 20241126 | 124300 | 526464705 | 2175 | 2175 | 2175 | 2175 | 3225 |
| 377 | 20241126 | 124200 | 519450330 | 2175 | 2175 | 2175 | 2175 | 1001 |
| 378 | 20241126 | 124100 | 517273155 | 2175 | 2175 | 2175 | 2175 | 17 |
| 379 | 20241126 | 124000 | 517236180 | 2180 | 2180 | 2180 | 2180 | 1004 |
| 380 | 20241126 | 123900 | 515047460 | 2180 | 2180 | 2180 | 2180 | 4705 |
| 381 | 20241126 | 123800 | 504790560 | 2185 | 2185 | 2185 | 2185 | 0 |
| 382 | 20241126 | 123700 | 504790560 | 2185 | 2185 | 2185 | 2185 | 15 |
| 383 | 20241126 | 123600 | 504757785 | 2185 | 2185 | 2185 | 2185 | 14 |
| 384 | 20241126 | 123500 | 504727195 | 2180 | 2180 | 2180 | 2180 | 0 |
| 385 | 20241126 | 123400 | 504727195 | 2180 | 2180 | 2180 | 2180 | 706 |
| 386 | 20241126 | 123300 | 503188115 | 2180 | 2180 | 2180 | 2180 | 0 |
| 387 | 20241126 | 123200 | 503188115 | 2180 | 2180 | 2180 | 2180 | 0 |
| 388 | 20241126 | 123100 | 503188115 | 2180 | 2180 | 2180 | 2180 | 90 |
| 389 | 20241126 | 123000 | 502991915 | 2180 | 2180 | 2180 | 2180 | 100 |
| 390 | 20241126 | 122900 | 502773915 | 2175 | 2175 | 2175 | 2175 | 0 |
| 391 | 20241126 | 122800 | 502773915 | 2175 | 2175 | 2175 | 2175 | 0 |
| 392 | 20241126 | 122700 | 502773915 | 2175 | 2175 | 2175 | 2175 | 0 |
| 393 | 20241126 | 122600 | 502773915 | 2175 | 2175 | 2175 | 2175 | 0 |
| 394 | 20241126 | 122500 | 502773915 | 2175 | 2175 | 2175 | 2175 | 323 |
| 395 | 20241126 | 122400 | 502071390 | 2175 | 2175 | 2175 | 2175 | 0 |
| 396 | 20241126 | 122300 | 502071390 | 2175 | 2175 | 2175 | 2175 | 0 |
| 397 | 20241126 | 122200 | 502071390 | 2175 | 2175 | 2175 | 2175 | 0 |
| 398 | 20241126 | 122100 | 502071390 | 2175 | 2175 | 2175 | 2175 | 1511 |
| 399 | 20241126 | 122000 | 498784965 | 2170 | 2170 | 2170 | 2170 | 0 |
| 400 | 20241126 | 121900 | 498784965 | 2170 | 2170 | 2170 | 2170 | 0 |
| 401 | 20241126 | 121800 | 498784965 | 2170 | 2170 | 2170 | 2170 | 722 |
| 402 | 20241126 | 121700 | 497218225 | 2175 | 2175 | 2175 | 2175 | 3851 |
| 403 | 20241126 | 121600 | 488842300 | 2175 | 2175 | 2175 | 2175 | 4937 |
| 404 | 20241126 | 121500 | 478104325 | 2175 | 2175 | 2175 | 2175 | 15 |
| 405 | 20241126 | 121400 | 478071700 | 2170 | 2180 | 2180 | 2170 | 34 |
| 406 | 20241126 | 121300 | 477997880 | 2180 | 2180 | 2180 | 2180 | 0 |
| 407 | 20241126 | 121200 | 477997880 | 2180 | 2180 | 2180 | 2180 | 0 |
| 408 | 20241126 | 121100 | 477997880 | 2180 | 2180 | 2180 | 2180 | 3 |
| 409 | 20241126 | 121000 | 477991340 | 2180 | 2180 | 2180 | 2180 | 0 |
| 410 | 20241126 | 120900 | 477991340 | 2180 | 2180 | 2180 | 2180 | 250 |
| 411 | 20241126 | 120800 | 477446340 | 2180 | 2180 | 2180 | 2180 | 0 |
| 412 | 20241126 | 120700 | 477446340 | 2180 | 2180 | 2180 | 2180 | 3300 |
| 413 | 20241126 | 120600 | 470252340 | 2180 | 2170 | 2180 | 2170 | 1434 |
| 414 | 20241126 | 120500 | 467126535 | 2170 | 2170 | 2170 | 2170 | 0 |
| 415 | 20241126 | 120400 | 467126535 | 2170 | 2170 | 2170 | 2170 | 697 |
| 416 | 20241126 | 120300 | 465614045 | 2170 | 2170 | 2170 | 2170 | 811 |
| 417 | 20241126 | 120200 | 463854175 | 2175 | 2180 | 2180 | 2175 | 1251 |
| 418 | 20241126 | 120100 | 461133245 | 2180 | 2180 | 2180 | 2180 | 500 |
| 419 | 20241126 | 120000 | 460043245 | 2180 | 2175 | 2180 | 2175 | 68 |
| 420 | 20241126 | 115900 | 459895325 | 2180 | 2180 | 2180 | 2180 | 230 |
| 421 | 20241126 | 115800 | 459393925 | 2175 | 2175 | 2175 | 2175 | 0 |
| 422 | 20241126 | 115700 | 459393925 | 2175 | 2175 | 2175 | 2175 | 2 |
| 423 | 20241126 | 115600 | 459389575 | 2180 | 2180 | 2180 | 2180 | 3 |
| 424 | 20241126 | 115500 | 459383035 | 2170 | 2170 | 2185 | 2170 | 135 |
| 425 | 20241126 | 115400 | 459090070 | 2185 | 2175 | 2185 | 2175 | 4913 |
| 426 | 20241126 | 115300 | 448404195 | 2180 | 2180 | 2180 | 2180 | 52 |
| 427 | 20241126 | 115200 | 448290835 | 2185 | 2185 | 2185 | 2185 | 11 |
| 428 | 20241126 | 115100 | 448266800 | 2185 | 2185 | 2185 | 2185 | 30 |
| 429 | 20241126 | 115000 | 448201250 | 2185 | 2185 | 2185 | 2185 | 0 |
| 430 | 20241126 | 114900 | 448201250 | 2185 | 2180 | 2185 | 2180 | 12 |
| 431 | 20241126 | 114800 | 448175085 | 2185 | 2185 | 2185 | 2185 | 2 |
| 432 | 20241126 | 114700 | 448170715 | 2175 | 2175 | 2175 | 2175 | 1 |
| 433 | 20241126 | 114600 | 448168540 | 2180 | 2180 | 2180 | 2180 | 0 |
| 434 | 20241126 | 114500 | 448168540 | 2180 | 2180 | 2180 | 2180 | 10 |
| 435 | 20241126 | 114400 | 448146740 | 2175 | 2175 | 2175 | 2175 | 10 |
| 436 | 20241126 | 114300 | 448124990 | 2175 | 2185 | 2185 | 2175 | 4439 |
| 437 | 20241126 | 114200 | 438449810 | 2190 | 2195 | 2195 | 2190 | 151 |
| 438 | 20241126 | 114100 | 438119115 | 2190 | 2190 | 2195 | 2190 | 11 |
| 439 | 20241126 | 114000 | 438095020 | 2190 | 2190 | 2190 | 2190 | 0 |
| 440 | 20241126 | 113900 | 438095020 | 2190 | 2185 | 2190 | 2185 | 875 |
| 441 | 20241126 | 113800 | 436178975 | 2185 | 2185 | 2185 | 2185 | 2 |
| 442 | 20241126 | 113700 | 436174605 | 2185 | 2185 | 2185 | 2185 | 64 |
| 443 | 20241126 | 113600 | 436034765 | 2195 | 2195 | 2195 | 2195 | 17 |
| 444 | 20241126 | 113500 | 435997450 | 2190 | 2190 | 2190 | 2190 | 261 |
| 445 | 20241126 | 113400 | 435425860 | 2180 | 2180 | 2180 | 2180 | 2 |
| 446 | 20241126 | 113300 | 435421500 | 2190 | 2180 | 2190 | 2180 | 66 |
| 447 | 20241126 | 113200 | 435277605 | 2190 | 2190 | 2190 | 2190 | 0 |
| 448 | 20241126 | 113100 | 435277605 | 2190 | 2180 | 2190 | 2175 | 404 |
| 449 | 20241126 | 113000 | 434398845 | 2190 | 2180 | 2190 | 2180 | 952 |
| 450 | 20241126 | 112900 | 432323470 | 2185 | 2190 | 2190 | 2185 | 5 |
| 451 | 20241126 | 112800 | 432312525 | 2190 | 2190 | 2190 | 2190 | 1 |
| 452 | 20241126 | 112700 | 432310335 | 2180 | 2185 | 2185 | 2180 | 526 |
| 453 | 20241126 | 112600 | 431162655 | 2190 | 2190 | 2190 | 2190 | 181 |
| 454 | 20241126 | 112500 | 430766265 | 2195 | 2180 | 2195 | 2180 | 1011 |
| 455 | 20241126 | 112400 | 428547210 | 2190 | 2180 | 2190 | 2180 | 26 |
| 456 | 20241126 | 112300 | 428490430 | 2180 | 2180 | 2195 | 2180 | 12 |
| 457 | 20241126 | 112200 | 428464215 | 2195 | 2185 | 2195 | 2180 | 6909 |
| 458 | 20241126 | 112100 | 413381890 | 2185 | 2190 | 2195 | 2185 | 33 |
| 459 | 20241126 | 112000 | 413309725 | 2190 | 2185 | 2195 | 2185 | 151 |
| 460 | 20241126 | 111900 | 412979060 | 2185 | 2190 | 2195 | 2185 | 13 |
| 461 | 20241126 | 111800 | 412950595 | 2195 | 2195 | 2195 | 2195 | 2 |
| 462 | 20241126 | 111700 | 412946205 | 2195 | 2195 | 2195 | 2185 | 955 |
| 463 | 20241126 | 111600 | 410859280 | 2195 | 2195 | 2195 | 2195 | 100 |
| 464 | 20241126 | 111500 | 410639780 | 2195 | 2185 | 2195 | 2185 | 2 |
| 465 | 20241126 | 111400 | 410635400 | 2185 | 2185 | 2185 | 2185 | 50 |
| 466 | 20241126 | 111300 | 410526150 | 2185 | 2185 | 2185 | 2185 | 0 |
| 467 | 20241126 | 111200 | 410526150 | 2185 | 2195 | 2195 | 2185 | 3428 |
| 468 | 20241126 | 111100 | 403009145 | 2195 | 2195 | 2200 | 2195 | 110 |
| 469 | 20241126 | 111000 | 402767445 | 2200 | 2200 | 2200 | 2200 | 550 |
| 470 | 20241126 | 110900 | 401557445 | 2200 | 2195 | 2200 | 2195 | 2965 |
| 471 | 20241126 | 110800 | 395040330 | 2195 | 2195 | 2195 | 2195 | 110 |
| 472 | 20241126 | 110700 | 394798880 | 2195 | 2195 | 2195 | 2195 | 510 |
| 473 | 20241126 | 110600 | 393679430 | 2190 | 2195 | 2195 | 2190 | 1400 |
| 474 | 20241126 | 110500 | 390606455 | 2185 | 2190 | 2190 | 2185 | 1248 |
| 475 | 20241126 | 110400 | 387873440 | 2190 | 2190 | 2190 | 2185 | 240 |
| 476 | 20241126 | 110300 | 387347845 | 2190 | 2185 | 2190 | 2185 | 792 |
| 477 | 20241126 | 110200 | 385614745 | 2195 | 2195 | 2195 | 2195 | 6 |
| 478 | 20241126 | 110100 | 385601575 | 2195 | 2190 | 2195 | 2190 | 1536 |
| 479 | 20241126 | 110000 | 382232570 | 2195 | 2195 | 2200 | 2190 | 2190 |
| 480 | 20241126 | 105900 | 377421495 | 2195 | 2195 | 2200 | 2195 | 7526 |
| 481 | 20241126 | 105800 | 360879110 | 2190 | 2195 | 2195 | 2190 | 13 |
| 482 | 20241126 | 105700 | 360850630 | 2195 | 2185 | 2195 | 2185 | 1594 |
| 483 | 20241126 | 105600 | 357358010 | 2185 | 2185 | 2185 | 2185 | 1 |
| 484 | 20241126 | 105500 | 357355825 | 2180 | 2180 | 2180 | 2180 | 0 |
| 485 | 20241126 | 105400 | 357355825 | 2180 | 2180 | 2180 | 2180 | 1 |
| 486 | 20241126 | 105300 | 357353645 | 2180 | 2180 | 2180 | 2180 | 25 |
| 487 | 20241126 | 105200 | 357299145 | 2180 | 2180 | 2180 | 2180 | 340 |
| 488 | 20241126 | 105100 | 356557945 | 2190 | 2180 | 2190 | 2180 | 10 |
| 489 | 20241126 | 105000 | 356536095 | 2185 | 2185 | 2185 | 2185 | 1001 |
| 490 | 20241126 | 104900 | 354348910 | 2190 | 2190 | 2190 | 2190 | 0 |
| 491 | 20241126 | 104800 | 354348910 | 2190 | 2190 | 2190 | 2190 | 100 |
| 492 | 20241126 | 104700 | 354129910 | 2185 | 2190 | 2190 | 2185 | 103 |
| 493 | 20241126 | 104600 | 353904355 | 2190 | 2185 | 2190 | 2185 | 583 |
| 494 | 20241126 | 104500 | 352628230 | 2185 | 2180 | 2185 | 2180 | 736 |
| 495 | 20241126 | 104400 | 351023745 | 2175 | 2175 | 2175 | 2175 | 0 |
| 496 | 20241126 | 104300 | 351023745 | 2175 | 2180 | 2180 | 2175 | 10 |
| 497 | 20241126 | 104200 | 351001990 | 2175 | 2175 | 2175 | 2175 | 550 |
| 498 | 20241126 | 104100 | 349805740 | 2175 | 2175 | 2175 | 2175 | 0 |
| 499 | 20241126 | 104000 | 349805740 | 2175 | 2175 | 2175 | 2175 | 0 |
| 500 | 20241126 | 103900 | 349805740 | 2175 | 2175 | 2175 | 2175 | 0 |
| 501 | 20241126 | 103800 | 349805740 | 2175 | 2175 | 2175 | 2175 | 0 |
| 502 | 20241126 | 103700 | 349805740 | 2175 | 2180 | 2180 | 2175 | 3 |
| 503 | 20241126 | 103600 | 349799210 | 2175 | 2175 | 2175 | 2175 | 0 |
| 504 | 20241126 | 103500 | 349799210 | 2175 | 2175 | 2175 | 2175 | 298 |
| 505 | 20241126 | 103400 | 349151060 | 2170 | 2170 | 2170 | 2170 | 1 |
| 506 | 20241126 | 103300 | 349148890 | 2175 | 2170 | 2175 | 2170 | 201 |
| 507 | 20241126 | 103200 | 348712715 | 2175 | 2175 | 2175 | 2175 | 6 |
| 508 | 20241126 | 103100 | 348699665 | 2170 | 2170 | 2170 | 2170 | 0 |
| 509 | 20241126 | 103000 | 348699665 | 2170 | 2170 | 2170 | 2170 | 1144 |
| 510 | 20241126 | 102900 | 346217185 | 2170 | 2165 | 2170 | 2165 | 162 |
| 511 | 20241126 | 102800 | 345866425 | 2165 | 2165 | 2170 | 2165 | 1150 |
| 512 | 20241126 | 102700 | 343376425 | 2170 | 2170 | 2175 | 2170 | 52 |
| 513 | 20241126 | 102600 | 343263385 | 2170 | 2165 | 2170 | 2165 | 535 |
| 514 | 20241126 | 102500 | 342104475 | 2165 | 2165 | 2170 | 2165 | 1176 |
| 515 | 20241126 | 102400 | 339558430 | 2165 | 2165 | 2165 | 2165 | 217 |
| 516 | 20241126 | 102300 | 339088625 | 2170 | 2175 | 2175 | 2170 | 204 |
| 517 | 20241126 | 102200 | 338645935 | 2180 | 2180 | 2180 | 2180 | 0 |
| 518 | 20241126 | 102100 | 338645935 | 2180 | 2180 | 2180 | 2180 | 0 |
| 519 | 20241126 | 102000 | 338645935 | 2180 | 2175 | 2180 | 2175 | 142 |
| 520 | 20241126 | 101900 | 338337065 | 2180 | 2180 | 2180 | 2180 | 0 |
| 521 | 20241126 | 101800 | 338337065 | 2180 | 2175 | 2180 | 2170 | 215 |
| 522 | 20241126 | 101700 | 337868675 | 2175 | 2180 | 2180 | 2175 | 2 |
| 523 | 20241126 | 101600 | 337864320 | 2180 | 2175 | 2180 | 2175 | 5000 |
| 524 | 20241126 | 101500 | 326969380 | 2165 | 2165 | 2165 | 2165 | 0 |
| 525 | 20241126 | 101400 | 326969380 | 2165 | 2170 | 2170 | 2165 | 2110 |
| 526 | 20241126 | 101300 | 322400730 | 2165 | 2165 | 2165 | 2165 | 0 |
| 527 | 20241126 | 101200 | 322400730 | 2165 | 2165 | 2165 | 2165 | 0 |
| 528 | 20241126 | 101100 | 322400730 | 2165 | 2165 | 2165 | 2165 | 1393 |
| 529 | 20241126 | 101000 | 319384885 | 2165 | 2165 | 2165 | 2165 | 214 |
| 530 | 20241126 | 100900 | 318921575 | 2175 | 2175 | 2175 | 2175 | 157 |
| 531 | 20241126 | 100800 | 318580100 | 2175 | 2170 | 2175 | 2170 | 402 |
| 532 | 20241126 | 100700 | 317707735 | 2165 | 2175 | 2175 | 2165 | 1005 |
| 533 | 20241126 | 100600 | 315531860 | 2165 | 2165 | 2165 | 2165 | 100 |
| 534 | 20241126 | 100500 | 315315360 | 2160 | 2170 | 2170 | 2160 | 684 |
| 535 | 20241126 | 100400 | 313834785 | 2165 | 2170 | 2170 | 2165 | 1006 |
| 536 | 20241126 | 100300 | 311656765 | 2170 | 2170 | 2170 | 2170 | 100 |
| 537 | 20241126 | 100200 | 311439765 | 2170 | 2170 | 2170 | 2170 | 111 |
| 538 | 20241126 | 100100 | 311198895 | 2165 | 2165 | 2165 | 2165 | 2 |
| 539 | 20241126 | 100000 | 311194565 | 2180 | 2175 | 2180 | 2175 | 1403 |
| 540 | 20241126 | 095900 | 308138525 | 2180 | 2165 | 2180 | 2165 | 7 |
| 541 | 20241126 | 095800 | 308123305 | 2170 | 2170 | 2170 | 2170 | 254 |
| 542 | 20241126 | 095700 | 307572125 | 2170 | 2170 | 2170 | 2170 | 100 |
| 543 | 20241126 | 095600 | 307355125 | 2170 | 2170 | 2170 | 2170 | 200 |
| 544 | 20241126 | 095500 | 306921125 | 2170 | 2170 | 2170 | 2170 | 508 |
| 545 | 20241126 | 095400 | 305818765 | 2180 | 2180 | 2180 | 2180 | 0 |
| 546 | 20241126 | 095300 | 305818765 | 2180 | 2180 | 2180 | 2180 | 1 |
| 547 | 20241126 | 095200 | 305816585 | 2175 | 2175 | 2175 | 2175 | 3 |
| 548 | 20241126 | 095100 | 305810060 | 2175 | 2180 | 2190 | 2175 | 9082 |
| 549 | 20241126 | 095000 | 286056140 | 2190 | 2175 | 2190 | 2175 | 321 |
| 550 | 20241126 | 094900 | 285354830 | 2185 | 2175 | 2185 | 2175 | 2557 |
| 551 | 20241126 | 094800 | 279788120 | 2185 | 2185 | 2185 | 2185 | 3 |
| 552 | 20241126 | 094700 | 279781565 | 2180 | 2180 | 2180 | 2180 | 10 |
| 553 | 20241126 | 094600 | 279759765 | 2175 | 2185 | 2185 | 2175 | 30 |
| 554 | 20241126 | 094500 | 279694315 | 2185 | 2175 | 2185 | 2175 | 492 |
| 555 | 20241126 | 094400 | 278624205 | 2175 | 2180 | 2180 | 2175 | 478 |
| 556 | 20241126 | 094300 | 277582170 | 2180 | 2180 | 2180 | 2175 | 1136 |
| 557 | 20241126 | 094200 | 275110695 | 2175 | 2180 | 2180 | 2175 | 5367 |
| 558 | 20241126 | 094100 | 263435175 | 2180 | 2180 | 2180 | 2180 | 0 |
| 559 | 20241126 | 094000 | 263435175 | 2180 | 2180 | 2180 | 2180 | 12 |
| 560 | 20241126 | 093900 | 263409015 | 2180 | 2180 | 2180 | 2180 | 2 |
| 561 | 20241126 | 093800 | 263404655 | 2180 | 2175 | 2185 | 2175 | 356 |
| 562 | 20241126 | 093700 | 262629305 | 2185 | 2180 | 2185 | 2175 | 1616 |
| 563 | 20241126 | 093600 | 259107115 | 2175 | 2175 | 2175 | 2175 | 88 |
| 564 | 20241126 | 093500 | 258915715 | 2170 | 2180 | 2180 | 2170 | 2612 |
| 565 | 20241126 | 093400 | 253231715 | 2180 | 2175 | 2180 | 2170 | 5801 |
| 566 | 20241126 | 093300 | 240598080 | 2165 | 2165 | 2165 | 2165 | 10 |
| 567 | 20241126 | 093200 | 240576430 | 2165 | 2170 | 2170 | 2165 | 6240 |
| 568 | 20241126 | 093100 | 227056905 | 2170 | 2170 | 2170 | 2170 | 202 |
| 569 | 20241126 | 093000 | 226618565 | 2180 | 2170 | 2180 | 2165 | 1235 |
| 570 | 20241126 | 092900 | 223939290 | 2170 | 2175 | 2180 | 2170 | 3849 |
| 571 | 20241126 | 092800 | 215584600 | 2175 | 2175 | 2180 | 2175 | 1668 |
| 572 | 20241126 | 092700 | 211956640 | 2175 | 2175 | 2180 | 2175 | 2921 |
| 573 | 20241126 | 092600 | 205603460 | 2175 | 2180 | 2180 | 2175 | 1043 |
| 574 | 20241126 | 092500 | 203330720 | 2180 | 2180 | 2185 | 2180 | 286 |
| 575 | 20241126 | 092400 | 202707235 | 2185 | 2190 | 2190 | 2185 | 71 |
| 576 | 20241126 | 092300 | 202551995 | 2195 | 2190 | 2195 | 2190 | 674 |
| 577 | 20241126 | 092200 | 201075930 | 2190 | 2180 | 2190 | 2180 | 1300 |
| 578 | 20241126 | 092100 | 198233660 | 2175 | 2180 | 2180 | 2175 | 263 |
| 579 | 20241126 | 092000 | 197660345 | 2180 | 2185 | 2185 | 2180 | 1210 |
| 580 | 20241126 | 091900 | 195022515 | 2180 | 2190 | 2190 | 2180 | 2925 |
| 581 | 20241126 | 091800 | 188645495 | 2190 | 2185 | 2190 | 2185 | 1385 |
| 582 | 20241126 | 091700 | 185613860 | 2180 | 2180 | 2180 | 2180 | 2 |
| 583 | 20241126 | 091600 | 185609500 | 2185 | 2185 | 2185 | 2180 | 1021 |
| 584 | 20241126 | 091500 | 183378680 | 2185 | 2185 | 2185 | 2185 | 5 |
| 585 | 20241126 | 091400 | 183367755 | 2185 | 2175 | 2185 | 2175 | 654 |
| 586 | 20241126 | 091300 | 181945295 | 2185 | 2180 | 2185 | 2180 | 254 |
| 587 | 20241126 | 091200 | 181391570 | 2175 | 2185 | 2190 | 2175 | 2334 |
| 588 | 20241126 | 091100 | 176308170 | 2190 | 2190 | 2190 | 2185 | 824 |
| 589 | 20241126 | 091000 | 174507295 | 2190 | 2190 | 2195 | 2190 | 937 |
| 590 | 20241126 | 090900 | 172452215 | 2180 | 2190 | 2190 | 2180 | 787 |
| 591 | 20241126 | 090800 | 170736545 | 2180 | 2180 | 2190 | 2180 | 3371 |
| 592 | 20241126 | 090700 | 163381705 | 2180 | 2185 | 2185 | 2180 | 5243 |
| 593 | 20241126 | 090600 | 151933625 | 2190 | 2180 | 2190 | 2180 | 3 |
| 594 | 20241126 | 090500 | 151927065 | 2180 | 2185 | 2190 | 2175 | 3829 |
| 595 | 20241126 | 090400 | 143574720 | 2175 | 2195 | 2205 | 2175 | 12729 |
| 596 | 20241126 | 090300 | 115802890 | 2185 | 2190 | 2205 | 2185 | 14082 |
| 597 | 20241126 | 090200 | 84892060 | 2185 | 2195 | 2195 | 2185 | 12488 |
| 598 | 20241126 | 090100 | 57536855 | 2195 | 2165 | 2195 | 2160 | 8910 |
| 599 | 20241126 | 090000 | 38113570 | 2160 | 2155 | 2170 | 2155 | 17626 |