30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241126 | 191300 | 1252731770 | 2850 | 2850 | 2850 | 2850 | 6027 |
| 3 | 20241126 | 191200 | 1252731770 | 2850 | 2850 | 2850 | 2850 | 0 |
| 4 | 20241126 | 191100 | 1252731770 | 2850 | 2850 | 2850 | 2850 | 0 |
| 5 | 20241126 | 191000 | 1252731770 | 2850 | 2850 | 2850 | 2850 | 0 |
| 6 | 20241126 | 190900 | 1252731770 | 2850 | 2850 | 2850 | 2850 | 0 |
| 7 | 20241126 | 190800 | 1252731770 | 2850 | 2850 | 2850 | 2850 | 0 |
| 8 | 20241126 | 190700 | 1252731770 | 2850 | 2850 | 2850 | 2850 | 0 |
| 9 | 20241126 | 190600 | 1252731770 | 2850 | 2850 | 2850 | 2850 | 0 |
| 10 | 20241126 | 190500 | 1252731770 | 2850 | 2850 | 2850 | 2850 | 0 |
| 11 | 20241126 | 190400 | 1252731770 | 2850 | 2850 | 2850 | 2850 | 0 |
| 12 | 20241126 | 190300 | 1252731770 | 2850 | 2850 | 2850 | 2850 | 0 |
| 13 | 20241126 | 190200 | 1252731770 | 2850 | 2850 | 2850 | 2850 | 0 |
| 14 | 20241126 | 190100 | 1252731770 | 2850 | 2850 | 2850 | 2850 | 0 |
| 15 | 20241126 | 190000 | 1252731770 | 2850 | 2850 | 2850 | 2850 | 0 |
| 16 | 20241126 | 185900 | 1252731770 | 2850 | 2850 | 2850 | 2850 | 0 |
| 17 | 20241126 | 185800 | 1252731770 | 2850 | 2850 | 2850 | 2850 | 0 |
| 18 | 20241126 | 185700 | 1252731770 | 2850 | 2850 | 2850 | 2850 | 0 |
| 19 | 20241126 | 185600 | 1252731770 | 2850 | 2850 | 2850 | 2850 | 0 |
| 20 | 20241126 | 185500 | 1252731770 | 2850 | 2850 | 2850 | 2850 | 0 |
| 21 | 20241126 | 185400 | 1252731770 | 2850 | 2850 | 2850 | 2850 | 0 |
| 22 | 20241126 | 185300 | 1252731770 | 2850 | 2850 | 2850 | 2850 | 0 |
| 23 | 20241126 | 185200 | 1252731770 | 2850 | 2850 | 2850 | 2850 | 0 |
| 24 | 20241126 | 185100 | 1252731770 | 2850 | 2850 | 2850 | 2850 | 0 |
| 25 | 20241126 | 185000 | 1252731770 | 2850 | 2850 | 2850 | 2850 | 0 |
| 26 | 20241126 | 184900 | 1252731770 | 2850 | 2850 | 2850 | 2850 | 0 |
| 27 | 20241126 | 184800 | 1252731770 | 2850 | 2850 | 2850 | 2850 | 0 |
| 28 | 20241126 | 184700 | 1252731770 | 2850 | 2850 | 2850 | 2850 | 0 |
| 29 | 20241126 | 184600 | 1252731770 | 2850 | 2850 | 2850 | 2850 | 0 |
| 30 | 20241126 | 184500 | 1252731770 | 2850 | 2850 | 2850 | 2850 | 0 |
| 31 | 20241126 | 184400 | 1252731770 | 2850 | 2850 | 2850 | 2850 | 0 |
| 32 | 20241126 | 184300 | 1252731770 | 2850 | 2850 | 2850 | 2850 | 6027 |
| 33 | 20241126 | 184200 | 1252731770 | 2850 | 2850 | 2850 | 2850 | 0 |
| 34 | 20241126 | 184100 | 1252731770 | 2850 | 2850 | 2850 | 2850 | 0 |
| 35 | 20241126 | 184000 | 1252731770 | 2850 | 2850 | 2850 | 2850 | 0 |
| 36 | 20241126 | 183900 | 1252731770 | 2850 | 2850 | 2850 | 2850 | 0 |
| 37 | 20241126 | 183800 | 1252731770 | 2850 | 2850 | 2850 | 2850 | 0 |
| 38 | 20241126 | 183700 | 1252731770 | 2850 | 2850 | 2850 | 2850 | 0 |
| 39 | 20241126 | 183600 | 1252731770 | 2850 | 2850 | 2850 | 2850 | 0 |
| 40 | 20241126 | 183500 | 1252731770 | 2850 | 2850 | 2850 | 2850 | 0 |
| 41 | 20241126 | 183400 | 1252731770 | 2850 | 2850 | 2850 | 2850 | 0 |
| 42 | 20241126 | 183300 | 1252731770 | 2850 | 2850 | 2850 | 2850 | 0 |
| 43 | 20241126 | 183200 | 1252731770 | 2850 | 2850 | 2850 | 2850 | 0 |
| 44 | 20241126 | 183100 | 1252731770 | 2850 | 2850 | 2850 | 2850 | 0 |
| 45 | 20241126 | 183000 | 1252731770 | 2850 | 2850 | 2850 | 2850 | 0 |
| 46 | 20241126 | 182900 | 1252731770 | 2850 | 2850 | 2850 | 2850 | 0 |
| 47 | 20241126 | 182800 | 1252731770 | 2850 | 2850 | 2850 | 2850 | 0 |
| 48 | 20241126 | 182700 | 1252731770 | 2850 | 2850 | 2850 | 2850 | 0 |
| 49 | 20241126 | 182600 | 1252731770 | 2850 | 2850 | 2850 | 2850 | 0 |
| 50 | 20241126 | 182500 | 1252731770 | 2850 | 2850 | 2850 | 2850 | 0 |
| 51 | 20241126 | 182400 | 1252731770 | 2850 | 2850 | 2850 | 2850 | 0 |
| 52 | 20241126 | 182300 | 1252731770 | 2850 | 2850 | 2850 | 2850 | 0 |
| 53 | 20241126 | 182200 | 1252731770 | 2850 | 2850 | 2850 | 2850 | 0 |
| 54 | 20241126 | 182100 | 1252731770 | 2850 | 2850 | 2850 | 2850 | 0 |
| 55 | 20241126 | 182000 | 1252731770 | 2850 | 2850 | 2850 | 2850 | 0 |
| 56 | 20241126 | 181900 | 1252731770 | 2850 | 2850 | 2850 | 2850 | 0 |
| 57 | 20241126 | 181800 | 1252731770 | 2850 | 2850 | 2850 | 2850 | 0 |
| 58 | 20241126 | 181700 | 1252731770 | 2850 | 2850 | 2850 | 2850 | 0 |
| 59 | 20241126 | 181600 | 1252731770 | 2850 | 2850 | 2850 | 2850 | 0 |
| 60 | 20241126 | 181500 | 1252731770 | 2850 | 2850 | 2850 | 2850 | 0 |
| 61 | 20241126 | 181400 | 1252731770 | 2850 | 2850 | 2850 | 2850 | 0 |
| 62 | 20241126 | 181300 | 1252731770 | 2850 | 2850 | 2850 | 2850 | 6027 |
| 63 | 20241126 | 181200 | 1252731770 | 2850 | 2850 | 2850 | 2850 | 0 |
| 64 | 20241126 | 181100 | 1252731770 | 2850 | 2850 | 2850 | 2850 | 0 |
| 65 | 20241126 | 181000 | 1252731770 | 2850 | 2850 | 2850 | 2850 | 0 |
| 66 | 20241126 | 180900 | 1252731770 | 2850 | 2850 | 2850 | 2850 | 0 |
| 67 | 20241126 | 180800 | 1252731770 | 2850 | 2850 | 2850 | 2850 | 0 |
| 68 | 20241126 | 180700 | 1252731770 | 2850 | 2850 | 2850 | 2850 | 0 |
| 69 | 20241126 | 180600 | 1252731770 | 2850 | 2850 | 2850 | 2850 | 0 |
| 70 | 20241126 | 180500 | 1252731770 | 2850 | 2850 | 2850 | 2850 | 0 |
| 71 | 20241126 | 180400 | 1252731770 | 2850 | 2850 | 2850 | 2850 | 0 |
| 72 | 20241126 | 180300 | 1252731770 | 2850 | 2850 | 2850 | 2850 | 0 |
| 73 | 20241126 | 180200 | 1252731770 | 2850 | 2850 | 2850 | 2850 | 0 |
| 74 | 20241126 | 180100 | 1252731770 | 2850 | 2850 | 2850 | 2850 | 0 |
| 75 | 20241126 | 180000 | 1252731770 | 2850 | 2850 | 2850 | 2850 | 0 |
| 76 | 20241126 | 175900 | 1252731770 | 2850 | 2850 | 2850 | 2850 | 0 |
| 77 | 20241126 | 175800 | 1252731770 | 2850 | 2850 | 2850 | 2850 | 0 |
| 78 | 20241126 | 175700 | 1252731770 | 2850 | 2850 | 2850 | 2850 | 0 |
| 79 | 20241126 | 175600 | 1252731770 | 2850 | 2850 | 2850 | 2850 | 0 |
| 80 | 20241126 | 175500 | 1252731770 | 2850 | 2850 | 2850 | 2850 | 0 |
| 81 | 20241126 | 175400 | 1252731770 | 2850 | 2850 | 2850 | 2850 | 0 |
| 82 | 20241126 | 175300 | 1252731770 | 2850 | 2850 | 2850 | 2850 | 0 |
| 83 | 20241126 | 175200 | 1252731770 | 2850 | 2850 | 2850 | 2850 | 0 |
| 84 | 20241126 | 175100 | 1252731770 | 2850 | 2850 | 2850 | 2850 | 0 |
| 85 | 20241126 | 175000 | 1252731770 | 2850 | 2850 | 2850 | 2850 | 0 |
| 86 | 20241126 | 174900 | 1252731770 | 2850 | 2850 | 2850 | 2850 | 0 |
| 87 | 20241126 | 174800 | 1252731770 | 2850 | 2850 | 2850 | 2850 | 0 |
| 88 | 20241126 | 174700 | 1252731770 | 2850 | 2850 | 2850 | 2850 | 0 |
| 89 | 20241126 | 174600 | 1252731770 | 2850 | 2850 | 2850 | 2850 | 0 |
| 90 | 20241126 | 174500 | 1252731770 | 2850 | 2850 | 2850 | 2850 | 0 |
| 91 | 20241126 | 174400 | 1252731770 | 2850 | 2850 | 2850 | 2850 | 0 |
| 92 | 20241126 | 174300 | 1252731770 | 2850 | 2850 | 2850 | 2850 | 6027 |
| 93 | 20241126 | 174200 | 1252731770 | 2850 | 2850 | 2850 | 2850 | 0 |
| 94 | 20241126 | 174100 | 1252731770 | 2850 | 2850 | 2850 | 2850 | 0 |
| 95 | 20241126 | 174000 | 1252731770 | 2850 | 2850 | 2850 | 2850 | 0 |
| 96 | 20241126 | 173900 | 1252731770 | 2850 | 2850 | 2850 | 2850 | 0 |
| 97 | 20241126 | 173800 | 1252731770 | 2850 | 2850 | 2850 | 2850 | 0 |
| 98 | 20241126 | 173700 | 1252731770 | 2850 | 2850 | 2850 | 2850 | 0 |
| 99 | 20241126 | 173600 | 1252731770 | 2850 | 2850 | 2850 | 2850 | 0 |
| 100 | 20241126 | 173500 | 1252731770 | 2850 | 2850 | 2850 | 2850 | 0 |
| 101 | 20241126 | 173400 | 1252731770 | 2850 | 2850 | 2850 | 2850 | 0 |
| 102 | 20241126 | 173300 | 1252731770 | 2850 | 2850 | 2850 | 2850 | 0 |
| 103 | 20241126 | 173200 | 1252731770 | 2850 | 2850 | 2850 | 2850 | 0 |
| 104 | 20241126 | 173100 | 1252731770 | 2850 | 2850 | 2850 | 2850 | 0 |
| 105 | 20241126 | 173000 | 1252731770 | 2850 | 2850 | 2850 | 2850 | 0 |
| 106 | 20241126 | 172900 | 1252731770 | 2850 | 2850 | 2850 | 2850 | 0 |
| 107 | 20241126 | 172800 | 1252731770 | 2850 | 2850 | 2850 | 2850 | 0 |
| 108 | 20241126 | 172700 | 1252731770 | 2850 | 2850 | 2850 | 2850 | 0 |
| 109 | 20241126 | 172600 | 1252731770 | 2850 | 2850 | 2850 | 2850 | 0 |
| 110 | 20241126 | 172500 | 1252731770 | 2850 | 2850 | 2850 | 2850 | 0 |
| 111 | 20241126 | 172400 | 1252731770 | 2850 | 2850 | 2850 | 2850 | 0 |
| 112 | 20241126 | 172300 | 1252731770 | 2850 | 2850 | 2850 | 2850 | 0 |
| 113 | 20241126 | 172200 | 1252731770 | 2850 | 2850 | 2850 | 2850 | 0 |
| 114 | 20241126 | 172100 | 1252731770 | 2850 | 2850 | 2850 | 2850 | 0 |
| 115 | 20241126 | 172000 | 1252731770 | 2850 | 2850 | 2850 | 2850 | 0 |
| 116 | 20241126 | 171900 | 1252731770 | 2850 | 2850 | 2850 | 2850 | 0 |
| 117 | 20241126 | 171800 | 1252731770 | 2850 | 2850 | 2850 | 2850 | 0 |
| 118 | 20241126 | 171700 | 1252731770 | 2850 | 2850 | 2850 | 2850 | 0 |
| 119 | 20241126 | 171600 | 1252731770 | 2850 | 2850 | 2850 | 2850 | 0 |
| 120 | 20241126 | 171500 | 1252731770 | 2850 | 2850 | 2850 | 2850 | 0 |
| 121 | 20241126 | 171400 | 1252731770 | 2850 | 2850 | 2850 | 2850 | 0 |
| 122 | 20241126 | 171300 | 1252731770 | 2850 | 2850 | 2850 | 2850 | 6027 |
| 123 | 20241126 | 171200 | 1252731770 | 2850 | 2850 | 2850 | 2850 | 0 |
| 124 | 20241126 | 171100 | 1252731770 | 2850 | 2850 | 2850 | 2850 | 0 |
| 125 | 20241126 | 171000 | 1252731770 | 2850 | 2850 | 2850 | 2850 | 0 |
| 126 | 20241126 | 170900 | 1252731770 | 2850 | 2850 | 2850 | 2850 | 0 |
| 127 | 20241126 | 170800 | 1252731770 | 2850 | 2850 | 2850 | 2850 | 0 |
| 128 | 20241126 | 170700 | 1252731770 | 2850 | 2850 | 2850 | 2850 | 0 |
| 129 | 20241126 | 170600 | 1252731770 | 2850 | 2850 | 2850 | 2850 | 0 |
| 130 | 20241126 | 170500 | 1252731770 | 2850 | 2850 | 2850 | 2850 | 0 |
| 131 | 20241126 | 170400 | 1252731770 | 2850 | 2850 | 2850 | 2850 | 0 |
| 132 | 20241126 | 170300 | 1252731770 | 2850 | 2850 | 2850 | 2850 | 0 |
| 133 | 20241126 | 170200 | 1252731770 | 2850 | 2850 | 2850 | 2850 | 0 |
| 134 | 20241126 | 170100 | 1252731770 | 2850 | 2850 | 2850 | 2850 | 0 |
| 135 | 20241126 | 170000 | 1252731770 | 2850 | 2850 | 2850 | 2850 | 0 |
| 136 | 20241126 | 165900 | 1252731770 | 2850 | 2850 | 2850 | 2850 | 0 |
| 137 | 20241126 | 165800 | 1252731770 | 2850 | 2850 | 2850 | 2850 | 0 |
| 138 | 20241126 | 165700 | 1252731770 | 2850 | 2850 | 2850 | 2850 | 0 |
| 139 | 20241126 | 165600 | 1252731770 | 2850 | 2850 | 2850 | 2850 | 0 |
| 140 | 20241126 | 165500 | 1252731770 | 2850 | 2850 | 2850 | 2850 | 0 |
| 141 | 20241126 | 165400 | 1252731770 | 2850 | 2850 | 2850 | 2850 | 0 |
| 142 | 20241126 | 165300 | 1252731770 | 2850 | 2850 | 2850 | 2850 | 0 |
| 143 | 20241126 | 165200 | 1252731770 | 2850 | 2850 | 2850 | 2850 | 0 |
| 144 | 20241126 | 165100 | 1252731770 | 2850 | 2850 | 2850 | 2850 | 0 |
| 145 | 20241126 | 165000 | 1252731770 | 2850 | 2850 | 2850 | 2850 | 0 |
| 146 | 20241126 | 164900 | 1252731770 | 2850 | 2850 | 2850 | 2850 | 0 |
| 147 | 20241126 | 164800 | 1252731770 | 2850 | 2850 | 2850 | 2850 | 0 |
| 148 | 20241126 | 164700 | 1252731770 | 2850 | 2850 | 2850 | 2850 | 0 |
| 149 | 20241126 | 164600 | 1252731770 | 2850 | 2850 | 2850 | 2850 | 0 |
| 150 | 20241126 | 164500 | 1252731770 | 2850 | 2850 | 2850 | 2850 | 0 |
| 151 | 20241126 | 164400 | 1252731770 | 2850 | 2850 | 2850 | 2850 | 0 |
| 152 | 20241126 | 164300 | 1252731770 | 2850 | 2850 | 2850 | 2850 | 6027 |
| 153 | 20241126 | 164200 | 1252731770 | 2850 | 2850 | 2850 | 2850 | 0 |
| 154 | 20241126 | 164100 | 1252731770 | 2850 | 2850 | 2850 | 2850 | 0 |
| 155 | 20241126 | 164000 | 1252731770 | 2850 | 2850 | 2850 | 2850 | 0 |
| 156 | 20241126 | 163900 | 1252731770 | 2850 | 2850 | 2850 | 2850 | 0 |
| 157 | 20241126 | 163800 | 1252731770 | 2850 | 2850 | 2850 | 2850 | 0 |
| 158 | 20241126 | 163700 | 1252731770 | 2850 | 2850 | 2850 | 2850 | 0 |
| 159 | 20241126 | 163600 | 1252731770 | 2850 | 2850 | 2850 | 2850 | 0 |
| 160 | 20241126 | 163500 | 1252731770 | 2850 | 2850 | 2850 | 2850 | 0 |
| 161 | 20241126 | 163400 | 1252731770 | 2850 | 2850 | 2850 | 2850 | 0 |
| 162 | 20241126 | 163300 | 1252731770 | 2850 | 2850 | 2850 | 2850 | 0 |
| 163 | 20241126 | 163200 | 1252731770 | 2850 | 2850 | 2850 | 2850 | 0 |
| 164 | 20241126 | 163100 | 1252731770 | 2850 | 2850 | 2850 | 2850 | 0 |
| 165 | 20241126 | 163000 | 1252731770 | 2850 | 2850 | 2850 | 2850 | 0 |
| 166 | 20241126 | 162900 | 1252731770 | 2850 | 2850 | 2850 | 2850 | 0 |
| 167 | 20241126 | 162800 | 1252731770 | 2850 | 2850 | 2850 | 2850 | 0 |
| 168 | 20241126 | 162700 | 1252731770 | 2850 | 2850 | 2850 | 2850 | 0 |
| 169 | 20241126 | 162600 | 1252731770 | 2850 | 2850 | 2850 | 2850 | 0 |
| 170 | 20241126 | 162500 | 1252731770 | 2850 | 2850 | 2850 | 2850 | 0 |
| 171 | 20241126 | 162400 | 1252731770 | 2850 | 2850 | 2850 | 2850 | 0 |
| 172 | 20241126 | 162300 | 1252731770 | 2850 | 2850 | 2850 | 2850 | 0 |
| 173 | 20241126 | 162200 | 1252731770 | 2850 | 2850 | 2850 | 2850 | 0 |
| 174 | 20241126 | 162100 | 1252731770 | 2850 | 2850 | 2850 | 2850 | 0 |
| 175 | 20241126 | 162000 | 1252731770 | 2850 | 2850 | 2850 | 2850 | 0 |
| 176 | 20241126 | 161900 | 1252731770 | 2850 | 2850 | 2850 | 2850 | 0 |
| 177 | 20241126 | 161800 | 1252731770 | 2850 | 2850 | 2850 | 2850 | 0 |
| 178 | 20241126 | 161700 | 1252731770 | 2850 | 2850 | 2850 | 2850 | 0 |
| 179 | 20241126 | 161600 | 1252731770 | 2850 | 2850 | 2850 | 2850 | 0 |
| 180 | 20241126 | 161500 | 1252731770 | 2850 | 2850 | 2850 | 2850 | 0 |
| 181 | 20241126 | 161400 | 1252731770 | 2850 | 2850 | 2850 | 2850 | 0 |
| 182 | 20241126 | 161300 | 1252731770 | 2850 | 2850 | 2850 | 2850 | 6027 |
| 183 | 20241126 | 161200 | 1252731770 | 2850 | 2850 | 2850 | 2850 | 0 |
| 184 | 20241126 | 161100 | 1252731770 | 2850 | 2850 | 2850 | 2850 | 0 |
| 185 | 20241126 | 161000 | 1252731770 | 2850 | 2850 | 2850 | 2850 | 0 |
| 186 | 20241126 | 160900 | 1252731770 | 2850 | 2850 | 2850 | 2850 | 0 |
| 187 | 20241126 | 160800 | 1252731770 | 2850 | 2850 | 2850 | 2850 | 0 |
| 188 | 20241126 | 160700 | 1252731770 | 2850 | 2850 | 2850 | 2850 | 0 |
| 189 | 20241126 | 160600 | 1252731770 | 2850 | 2850 | 2850 | 2850 | 0 |
| 190 | 20241126 | 160500 | 1252731770 | 2850 | 2850 | 2850 | 2850 | 0 |
| 191 | 20241126 | 160400 | 1252731770 | 2850 | 2850 | 2850 | 2850 | 0 |
| 192 | 20241126 | 160300 | 1252731770 | 2850 | 2850 | 2850 | 2850 | 0 |
| 193 | 20241126 | 160200 | 1252731770 | 2850 | 2850 | 2850 | 2850 | 0 |
| 194 | 20241126 | 160100 | 1252731770 | 2850 | 2850 | 2850 | 2850 | 0 |
| 195 | 20241126 | 160000 | 1252731770 | 2850 | 2850 | 2850 | 2850 | 0 |
| 196 | 20241126 | 155900 | 1252731770 | 2850 | 2850 | 2850 | 2850 | 0 |
| 197 | 20241126 | 155800 | 1252731770 | 2850 | 2850 | 2850 | 2850 | 0 |
| 198 | 20241126 | 155700 | 1252731770 | 2850 | 2850 | 2850 | 2850 | 0 |
| 199 | 20241126 | 155600 | 1252731770 | 2850 | 2850 | 2850 | 2850 | 0 |
| 200 | 20241126 | 155500 | 1252731770 | 2850 | 2850 | 2850 | 2850 | 0 |
| 201 | 20241126 | 155400 | 1252731770 | 2850 | 2850 | 2850 | 2850 | 0 |
| 202 | 20241126 | 155300 | 1252731770 | 2850 | 2850 | 2850 | 2850 | 0 |
| 203 | 20241126 | 155200 | 1252731770 | 2850 | 2850 | 2850 | 2850 | 0 |
| 204 | 20241126 | 155100 | 1252731770 | 2850 | 2850 | 2850 | 2850 | 0 |
| 205 | 20241126 | 155000 | 1252731770 | 2850 | 2850 | 2850 | 2850 | 0 |
| 206 | 20241126 | 154900 | 1252731770 | 2850 | 2850 | 2850 | 2850 | 0 |
| 207 | 20241126 | 154800 | 1252731770 | 2850 | 2850 | 2850 | 2850 | 0 |
| 208 | 20241126 | 154700 | 1252731770 | 2850 | 2850 | 2850 | 2850 | 0 |
| 209 | 20241126 | 154600 | 1252731770 | 2850 | 2850 | 2850 | 2850 | 0 |
| 210 | 20241126 | 154500 | 1252731770 | 2850 | 2850 | 2850 | 2850 | 0 |
| 211 | 20241126 | 154400 | 1252731770 | 2850 | 2850 | 2850 | 2850 | 0 |
| 212 | 20241126 | 154300 | 1252731770 | 2850 | 2850 | 2850 | 2850 | 6027 |
| 213 | 20241126 | 154200 | 1252731770 | 2850 | 2850 | 2850 | 2850 | 0 |
| 214 | 20241126 | 154100 | 1252731770 | 2850 | 2850 | 2850 | 2850 | 0 |
| 215 | 20241126 | 154000 | 1252731770 | 2850 | 2850 | 2850 | 2850 | 0 |
| 216 | 20241126 | 153900 | 1252731770 | 2850 | 2850 | 2850 | 2850 | 0 |
| 217 | 20241126 | 153800 | 1252731770 | 2850 | 2850 | 2850 | 2850 | 0 |
| 218 | 20241126 | 153700 | 1252731770 | 2850 | 2850 | 2850 | 2850 | 0 |
| 219 | 20241126 | 153600 | 1252731770 | 2850 | 2850 | 2850 | 2850 | 0 |
| 220 | 20241126 | 153500 | 1252731770 | 2850 | 2850 | 2850 | 2850 | 0 |
| 221 | 20241126 | 153400 | 1252731770 | 2850 | 2850 | 2850 | 2850 | 0 |
| 222 | 20241126 | 153300 | 1252731770 | 2850 | 2850 | 2850 | 2850 | 0 |
| 223 | 20241126 | 153200 | 1252731770 | 2850 | 2850 | 2850 | 2850 | 0 |
| 224 | 20241126 | 153100 | 1252731770 | 2850 | 2850 | 2850 | 2850 | 0 |
| 225 | 20241126 | 153000 | 1252731770 | 2850 | 2850 | 2850 | 2850 | 6027 |
| 226 | 20241126 | 152900 | 1235554820 | 2845 | 2845 | 2845 | 2845 | 0 |
| 227 | 20241126 | 152800 | 1235554820 | 2845 | 2845 | 2845 | 2845 | 0 |
| 228 | 20241126 | 152700 | 1235554820 | 2845 | 2845 | 2845 | 2845 | 0 |
| 229 | 20241126 | 152600 | 1235554820 | 2845 | 2845 | 2845 | 2845 | 0 |
| 230 | 20241126 | 152500 | 1235554820 | 2845 | 2845 | 2845 | 2845 | 0 |
| 231 | 20241126 | 152400 | 1235554820 | 2845 | 2845 | 2845 | 2845 | 0 |
| 232 | 20241126 | 152300 | 1235554820 | 2845 | 2845 | 2845 | 2845 | 0 |
| 233 | 20241126 | 152200 | 1235554820 | 2845 | 2845 | 2845 | 2845 | 0 |
| 234 | 20241126 | 152100 | 1235554820 | 2845 | 2845 | 2845 | 2845 | 0 |
| 235 | 20241126 | 152000 | 1235554820 | 2845 | 2845 | 2845 | 2845 | 0 |
| 236 | 20241126 | 151900 | 1235554820 | 2845 | 2845 | 2845 | 2835 | 199 |
| 237 | 20241126 | 151800 | 1234989810 | 2845 | 2840 | 2845 | 2840 | 1038 |
| 238 | 20241126 | 151700 | 1232037325 | 2845 | 2845 | 2850 | 2845 | 2532 |
| 239 | 20241126 | 151600 | 1224833735 | 2845 | 2850 | 2850 | 2845 | 251 |
| 240 | 20241126 | 151500 | 1224118640 | 2850 | 2850 | 2850 | 2850 | 1 |
| 241 | 20241126 | 151400 | 1224115790 | 2850 | 2850 | 2850 | 2850 | 1 |
| 242 | 20241126 | 151300 | 1224112940 | 2850 | 2840 | 2850 | 2840 | 750 |
| 243 | 20241126 | 151200 | 1221979200 | 2845 | 2845 | 2845 | 2845 | 380 |
| 244 | 20241126 | 151100 | 1220898100 | 2845 | 2835 | 2845 | 2830 | 1866 |
| 245 | 20241126 | 151000 | 1215601440 | 2835 | 2840 | 2840 | 2835 | 303 |
| 246 | 20241126 | 150900 | 1214742420 | 2835 | 2835 | 2835 | 2835 | 200 |
| 247 | 20241126 | 150800 | 1214175420 | 2830 | 2830 | 2835 | 2830 | 1045 |
| 248 | 20241126 | 150700 | 1211216970 | 2830 | 2830 | 2830 | 2830 | 859 |
| 249 | 20241126 | 150600 | 1208786000 | 2835 | 2835 | 2835 | 2835 | 698 |
| 250 | 20241126 | 150500 | 1206807170 | 2835 | 2835 | 2835 | 2835 | 380 |
| 251 | 20241126 | 150400 | 1205729870 | 2835 | 2835 | 2835 | 2835 | 1 |
| 252 | 20241126 | 150300 | 1205727035 | 2835 | 2830 | 2835 | 2830 | 700 |
| 253 | 20241126 | 150200 | 1203746025 | 2830 | 2830 | 2830 | 2830 | 1766 |
| 254 | 20241126 | 150100 | 1198748245 | 2830 | 2830 | 2830 | 2830 | 402 |
| 255 | 20241126 | 150000 | 1197610585 | 2835 | 2835 | 2835 | 2835 | 325 |
| 256 | 20241126 | 145900 | 1196689210 | 2840 | 2840 | 2840 | 2840 | 126 |
| 257 | 20241126 | 145800 | 1196331370 | 2835 | 2835 | 2835 | 2835 | 169 |
| 258 | 20241126 | 145700 | 1195852255 | 2835 | 2835 | 2835 | 2835 | 622 |
| 259 | 20241126 | 145600 | 1194088885 | 2835 | 2835 | 2835 | 2835 | 1200 |
| 260 | 20241126 | 145500 | 1190686885 | 2840 | 2835 | 2840 | 2830 | 493 |
| 261 | 20241126 | 145400 | 1189290225 | 2835 | 2830 | 2835 | 2830 | 1562 |
| 262 | 20241126 | 145300 | 1184869725 | 2830 | 2835 | 2835 | 2830 | 1397 |
| 263 | 20241126 | 145200 | 1180910230 | 2840 | 2840 | 2840 | 2840 | 0 |
| 264 | 20241126 | 145100 | 1180910230 | 2840 | 2840 | 2840 | 2840 | 0 |
| 265 | 20241126 | 145000 | 1180910230 | 2840 | 2840 | 2840 | 2840 | 0 |
| 266 | 20241126 | 144900 | 1180910230 | 2840 | 2840 | 2840 | 2840 | 12 |
| 267 | 20241126 | 144800 | 1180876150 | 2840 | 2840 | 2840 | 2840 | 787 |
| 268 | 20241126 | 144700 | 1178641070 | 2845 | 2840 | 2845 | 2840 | 437 |
| 269 | 20241126 | 144600 | 1177399305 | 2840 | 2840 | 2840 | 2840 | 330 |
| 270 | 20241126 | 144500 | 1176462105 | 2845 | 2845 | 2845 | 2845 | 0 |
| 271 | 20241126 | 144400 | 1176462105 | 2845 | 2845 | 2845 | 2845 | 35 |
| 272 | 20241126 | 144300 | 1176362530 | 2845 | 2845 | 2845 | 2845 | 112 |
| 273 | 20241126 | 144200 | 1176043890 | 2845 | 2840 | 2845 | 2840 | 350 |
| 274 | 20241126 | 144100 | 1175048640 | 2840 | 2840 | 2840 | 2840 | 314 |
| 275 | 20241126 | 144000 | 1174156880 | 2840 | 2840 | 2840 | 2840 | 8 |
| 276 | 20241126 | 143900 | 1174134160 | 2845 | 2845 | 2845 | 2845 | 1 |
| 277 | 20241126 | 143800 | 1174131315 | 2840 | 2830 | 2840 | 2830 | 595 |
| 278 | 20241126 | 143700 | 1172443885 | 2835 | 2835 | 2835 | 2835 | 0 |
| 279 | 20241126 | 143600 | 1172443885 | 2835 | 2835 | 2835 | 2835 | 18 |
| 280 | 20241126 | 143500 | 1172392855 | 2835 | 2835 | 2835 | 2835 | 0 |
| 281 | 20241126 | 143400 | 1172392855 | 2835 | 2830 | 2835 | 2830 | 550 |
| 282 | 20241126 | 143300 | 1170833615 | 2830 | 2830 | 2830 | 2830 | 98 |
| 283 | 20241126 | 143200 | 1170556275 | 2825 | 2825 | 2825 | 2825 | 100 |
| 284 | 20241126 | 143100 | 1170273775 | 2825 | 2825 | 2825 | 2825 | 3 |
| 285 | 20241126 | 143000 | 1170265300 | 2820 | 2825 | 2825 | 2820 | 100 |
| 286 | 20241126 | 142900 | 1169982950 | 2840 | 2820 | 2840 | 2820 | 3751 |
| 287 | 20241126 | 142800 | 1159374560 | 2820 | 2815 | 2820 | 2815 | 162 |
| 288 | 20241126 | 142700 | 1158918525 | 2815 | 2815 | 2815 | 2815 | 0 |
| 289 | 20241126 | 142600 | 1158918525 | 2815 | 2815 | 2815 | 2815 | 30 |
| 290 | 20241126 | 142500 | 1158834075 | 2810 | 2810 | 2810 | 2810 | 0 |
| 291 | 20241126 | 142400 | 1158834075 | 2810 | 2815 | 2815 | 2810 | 400 |
| 292 | 20241126 | 142300 | 1157709665 | 2820 | 2820 | 2820 | 2815 | 1211 |
| 293 | 20241126 | 142200 | 1154300665 | 2815 | 2815 | 2815 | 2815 | 223 |
| 294 | 20241126 | 142100 | 1153672920 | 2815 | 2815 | 2815 | 2815 | 108 |
| 295 | 20241126 | 142000 | 1153368900 | 2815 | 2815 | 2815 | 2815 | 393 |
| 296 | 20241126 | 141900 | 1152262605 | 2815 | 2815 | 2815 | 2815 | 1 |
| 297 | 20241126 | 141800 | 1152259790 | 2805 | 2805 | 2805 | 2805 | 100 |
| 298 | 20241126 | 141700 | 1151979290 | 2805 | 2805 | 2805 | 2805 | 148 |
| 299 | 20241126 | 141600 | 1151564150 | 2805 | 2805 | 2805 | 2805 | 349 |
| 300 | 20241126 | 141500 | 1150585205 | 2800 | 2800 | 2800 | 2800 | 0 |
| 301 | 20241126 | 141400 | 1150585205 | 2800 | 2800 | 2800 | 2800 | 0 |
| 302 | 20241126 | 141300 | 1150585205 | 2800 | 2800 | 2800 | 2800 | 0 |
| 303 | 20241126 | 141200 | 1150585205 | 2800 | 2800 | 2800 | 2800 | 1025 |
| 304 | 20241126 | 141100 | 1147715205 | 2800 | 2800 | 2800 | 2800 | 50 |
| 305 | 20241126 | 141000 | 1147575205 | 2800 | 2800 | 2800 | 2800 | 1813 |
| 306 | 20241126 | 140900 | 1142498805 | 2800 | 2800 | 2800 | 2800 | 0 |
| 307 | 20241126 | 140800 | 1142498805 | 2800 | 2800 | 2800 | 2795 | 24 |
| 308 | 20241126 | 140700 | 1142431620 | 2800 | 2800 | 2800 | 2800 | 115 |
| 309 | 20241126 | 140600 | 1142109620 | 2800 | 2800 | 2800 | 2800 | 1219 |
| 310 | 20241126 | 140500 | 1138696420 | 2800 | 2805 | 2805 | 2800 | 1833 |
| 311 | 20241126 | 140400 | 1133564015 | 2810 | 2810 | 2810 | 2810 | 850 |
| 312 | 20241126 | 140300 | 1131175515 | 2810 | 2810 | 2810 | 2810 | 60 |
| 313 | 20241126 | 140200 | 1131006915 | 2810 | 2810 | 2810 | 2810 | 160 |
| 314 | 20241126 | 140100 | 1130557315 | 2810 | 2810 | 2810 | 2810 | 182 |
| 315 | 20241126 | 140000 | 1130045895 | 2810 | 2810 | 2810 | 2810 | 0 |
| 316 | 20241126 | 135900 | 1130045895 | 2810 | 2810 | 2810 | 2810 | 65 |
| 317 | 20241126 | 135800 | 1129863245 | 2800 | 2800 | 2800 | 2800 | 422 |
| 318 | 20241126 | 135700 | 1128681645 | 2800 | 2800 | 2800 | 2800 | 67 |
| 319 | 20241126 | 135600 | 1128494045 | 2800 | 2800 | 2800 | 2800 | 112 |
| 320 | 20241126 | 135500 | 1128180445 | 2800 | 2800 | 2800 | 2800 | 113 |
| 321 | 20241126 | 135400 | 1127864045 | 2800 | 2800 | 2800 | 2800 | 118 |
| 322 | 20241126 | 135300 | 1127533645 | 2800 | 2800 | 2800 | 2800 | 60 |
| 323 | 20241126 | 135200 | 1127365645 | 2800 | 2800 | 2800 | 2795 | 806 |
| 324 | 20241126 | 135100 | 1125109060 | 2800 | 2800 | 2800 | 2800 | 4 |
| 325 | 20241126 | 135000 | 1125097860 | 2800 | 2800 | 2800 | 2800 | 1189 |
| 326 | 20241126 | 134900 | 1121768660 | 2795 | 2795 | 2795 | 2795 | 0 |
| 327 | 20241126 | 134800 | 1121768660 | 2795 | 2800 | 2800 | 2795 | 41 |
| 328 | 20241126 | 134700 | 1121654015 | 2800 | 2800 | 2800 | 2800 | 516 |
| 329 | 20241126 | 134600 | 1120209215 | 2795 | 2800 | 2800 | 2795 | 2406 |
| 330 | 20241126 | 134500 | 1113472595 | 2800 | 2800 | 2800 | 2800 | 2214 |
| 331 | 20241126 | 134400 | 1107273395 | 2810 | 2800 | 2810 | 2800 | 152 |
| 332 | 20241126 | 134300 | 1106846755 | 2810 | 2810 | 2810 | 2810 | 11 |
| 333 | 20241126 | 134200 | 1106815845 | 2800 | 2800 | 2800 | 2800 | 0 |
| 334 | 20241126 | 134100 | 1106815845 | 2800 | 2805 | 2805 | 2800 | 182 |
| 335 | 20241126 | 134000 | 1106305745 | 2805 | 2805 | 2805 | 2800 | 1741 |
| 336 | 20241126 | 133900 | 1101428775 | 2805 | 2805 | 2805 | 2805 | 11 |
| 337 | 20241126 | 133800 | 1101397920 | 2805 | 2805 | 2805 | 2805 | 5 |
| 338 | 20241126 | 133700 | 1101383895 | 2805 | 2805 | 2805 | 2805 | 0 |
| 339 | 20241126 | 133600 | 1101383895 | 2805 | 2810 | 2810 | 2805 | 32 |
| 340 | 20241126 | 133500 | 1101294110 | 2810 | 2805 | 2810 | 2805 | 500 |
| 341 | 20241126 | 133400 | 1099890670 | 2800 | 2800 | 2800 | 2800 | 130 |
| 342 | 20241126 | 133300 | 1099526670 | 2800 | 2800 | 2800 | 2800 | 331 |
| 343 | 20241126 | 133200 | 1098599870 | 2795 | 2795 | 2795 | 2795 | 0 |
| 344 | 20241126 | 133100 | 1098599870 | 2795 | 2795 | 2795 | 2795 | 10 |
| 345 | 20241126 | 133000 | 1098571920 | 2805 | 2805 | 2805 | 2805 | 1 |
| 346 | 20241126 | 132900 | 1098569115 | 2795 | 2795 | 2795 | 2795 | 8 |
| 347 | 20241126 | 132800 | 1098546755 | 2805 | 2805 | 2805 | 2795 | 12 |
| 348 | 20241126 | 132700 | 1098513105 | 2795 | 2800 | 2800 | 2795 | 3716 |
| 349 | 20241126 | 132600 | 1088122955 | 2800 | 2800 | 2800 | 2800 | 0 |
| 350 | 20241126 | 132500 | 1088122955 | 2800 | 2800 | 2800 | 2800 | 1407 |
| 351 | 20241126 | 132400 | 1084183355 | 2800 | 2800 | 2800 | 2800 | 0 |
| 352 | 20241126 | 132300 | 1084183355 | 2800 | 2800 | 2800 | 2800 | 0 |
| 353 | 20241126 | 132200 | 1084183355 | 2800 | 2800 | 2800 | 2800 | 4 |
| 354 | 20241126 | 132100 | 1084172155 | 2800 | 2800 | 2800 | 2800 | 0 |
| 355 | 20241126 | 132000 | 1084172155 | 2800 | 2800 | 2800 | 2800 | 745 |
| 356 | 20241126 | 131900 | 1082086155 | 2800 | 2800 | 2800 | 2800 | 0 |
| 357 | 20241126 | 131800 | 1082086155 | 2800 | 2800 | 2800 | 2800 | 50 |
| 358 | 20241126 | 131700 | 1081946155 | 2800 | 2800 | 2800 | 2800 | 507 |
| 359 | 20241126 | 131600 | 1080526555 | 2800 | 2800 | 2800 | 2800 | 2685 |
| 360 | 20241126 | 131500 | 1073008555 | 2805 | 2805 | 2805 | 2800 | 374 |
| 361 | 20241126 | 131400 | 1071959585 | 2805 | 2810 | 2810 | 2805 | 40 |
| 362 | 20241126 | 131300 | 1071847325 | 2810 | 2805 | 2810 | 2805 | 561 |
| 363 | 20241126 | 131200 | 1070273415 | 2810 | 2810 | 2810 | 2805 | 145 |
| 364 | 20241126 | 131100 | 1069866140 | 2810 | 2810 | 2810 | 2810 | 54 |
| 365 | 20241126 | 131000 | 1069714400 | 2805 | 2805 | 2810 | 2805 | 496 |
| 366 | 20241126 | 130900 | 1068321610 | 2805 | 2805 | 2805 | 2805 | 545 |
| 367 | 20241126 | 130800 | 1066792885 | 2800 | 2800 | 2800 | 2800 | 0 |
| 368 | 20241126 | 130700 | 1066792885 | 2800 | 2800 | 2800 | 2800 | 86 |
| 369 | 20241126 | 130600 | 1066552085 | 2805 | 2805 | 2805 | 2805 | 0 |
| 370 | 20241126 | 130500 | 1066552085 | 2805 | 2805 | 2805 | 2805 | 70 |
| 371 | 20241126 | 130400 | 1066355735 | 2810 | 2805 | 2810 | 2805 | 39 |
| 372 | 20241126 | 130300 | 1066246320 | 2810 | 2805 | 2810 | 2805 | 71 |
| 373 | 20241126 | 130200 | 1066046910 | 2810 | 2810 | 2810 | 2810 | 0 |
| 374 | 20241126 | 130100 | 1066046910 | 2810 | 2810 | 2810 | 2810 | 1 |
| 375 | 20241126 | 130000 | 1066044100 | 2800 | 2790 | 2800 | 2790 | 56 |
| 376 | 20241126 | 125900 | 1065887495 | 2810 | 2795 | 2810 | 2795 | 2938 |
| 377 | 20241126 | 125800 | 1057670735 | 2795 | 2795 | 2795 | 2795 | 7014 |
| 378 | 20241126 | 125700 | 1038066605 | 2795 | 2805 | 2805 | 2785 | 14067 |
| 379 | 20241126 | 125600 | 998782740 | 2805 | 2800 | 2810 | 2795 | 3331 |
| 380 | 20241126 | 125500 | 989472120 | 2800 | 2805 | 2805 | 2800 | 2010 |
| 381 | 20241126 | 125400 | 983834120 | 2805 | 2805 | 2805 | 2805 | 2 |
| 382 | 20241126 | 125300 | 983828510 | 2805 | 2805 | 2805 | 2805 | 1 |
| 383 | 20241126 | 125200 | 983825705 | 2800 | 2805 | 2805 | 2800 | 93 |
| 384 | 20241126 | 125100 | 983564850 | 2800 | 2805 | 2805 | 2800 | 2005 |
| 385 | 20241126 | 125000 | 977950835 | 2800 | 2800 | 2800 | 2800 | 415 |
| 386 | 20241126 | 124900 | 976788835 | 2800 | 2800 | 2800 | 2800 | 1414 |
| 387 | 20241126 | 124800 | 972829635 | 2805 | 2810 | 2810 | 2805 | 2834 |
| 388 | 20241126 | 124700 | 964880130 | 2810 | 2805 | 2810 | 2805 | 493 |
| 389 | 20241126 | 124600 | 963496765 | 2805 | 2810 | 2810 | 2800 | 199 |
| 390 | 20241126 | 124500 | 962938805 | 2810 | 2805 | 2810 | 2800 | 2301 |
| 391 | 20241126 | 124400 | 956495975 | 2805 | 2805 | 2805 | 2805 | 0 |
| 392 | 20241126 | 124300 | 956495975 | 2805 | 2810 | 2810 | 2805 | 115 |
| 393 | 20241126 | 124200 | 956173375 | 2810 | 2805 | 2810 | 2805 | 2997 |
| 394 | 20241126 | 124100 | 947751935 | 2800 | 2800 | 2800 | 2800 | 1700 |
| 395 | 20241126 | 124000 | 942991935 | 2800 | 2800 | 2800 | 2800 | 0 |
| 396 | 20241126 | 123900 | 942991935 | 2800 | 2800 | 2800 | 2800 | 14 |
| 397 | 20241126 | 123800 | 942952735 | 2800 | 2800 | 2800 | 2800 | 500 |
| 398 | 20241126 | 123700 | 941552735 | 2810 | 2805 | 2810 | 2805 | 457 |
| 399 | 20241126 | 123600 | 940270840 | 2805 | 2805 | 2805 | 2800 | 4837 |
| 400 | 20241126 | 123500 | 926720090 | 2805 | 2805 | 2805 | 2800 | 5050 |
| 401 | 20241126 | 123400 | 912577820 | 2805 | 2810 | 2810 | 2805 | 1136 |
| 402 | 20241126 | 123300 | 909386005 | 2810 | 2800 | 2810 | 2800 | 1121 |
| 403 | 20241126 | 123200 | 906236805 | 2800 | 2800 | 2800 | 2800 | 1314 |
| 404 | 20241126 | 123100 | 902557605 | 2800 | 2800 | 2800 | 2800 | 0 |
| 405 | 20241126 | 123000 | 902557605 | 2800 | 2800 | 2800 | 2800 | 205 |
| 406 | 20241126 | 122900 | 901983605 | 2800 | 2805 | 2805 | 2800 | 1060 |
| 407 | 20241126 | 122800 | 899015565 | 2805 | 2810 | 2810 | 2805 | 129 |
| 408 | 20241126 | 122700 | 898653610 | 2810 | 2810 | 2810 | 2810 | 320 |
| 409 | 20241126 | 122600 | 897754410 | 2810 | 2810 | 2810 | 2810 | 4296 |
| 410 | 20241126 | 122500 | 885682650 | 2810 | 2805 | 2810 | 2800 | 10622 |
| 411 | 20241126 | 122400 | 855838080 | 2790 | 2805 | 2805 | 2790 | 10120 |
| 412 | 20241126 | 122300 | 827579140 | 2805 | 2805 | 2805 | 2800 | 415 |
| 413 | 20241126 | 122200 | 826415140 | 2800 | 2800 | 2810 | 2800 | 1160 |
| 414 | 20241126 | 122100 | 823166950 | 2805 | 2800 | 2805 | 2800 | 2651 |
| 415 | 20241126 | 122000 | 815739150 | 2805 | 2805 | 2805 | 2805 | 110 |
| 416 | 20241126 | 121900 | 815430600 | 2805 | 2805 | 2805 | 2805 | 1100 |
| 417 | 20241126 | 121800 | 812345100 | 2805 | 2805 | 2805 | 2805 | 705 |
| 418 | 20241126 | 121700 | 810367575 | 2805 | 2805 | 2805 | 2805 | 132 |
| 419 | 20241126 | 121600 | 809997315 | 2800 | 2805 | 2805 | 2800 | 1604 |
| 420 | 20241126 | 121500 | 805505265 | 2805 | 2800 | 2805 | 2800 | 1906 |
| 421 | 20241126 | 121400 | 800160435 | 2800 | 2800 | 2805 | 2795 | 15221 |
| 422 | 20241126 | 121300 | 757542855 | 2805 | 2810 | 2810 | 2800 | 1212 |
| 423 | 20241126 | 121200 | 754144265 | 2810 | 2810 | 2810 | 2805 | 2757 |
| 424 | 20241126 | 121100 | 746408815 | 2810 | 2810 | 2810 | 2810 | 3322 |
| 425 | 20241126 | 121000 | 737073995 | 2815 | 2820 | 2820 | 2815 | 8685 |
| 426 | 20241126 | 120900 | 712623220 | 2820 | 2825 | 2825 | 2820 | 347 |
| 427 | 20241126 | 120800 | 711644265 | 2825 | 2820 | 2825 | 2820 | 415 |
| 428 | 20241126 | 120700 | 710473960 | 2820 | 2820 | 2820 | 2820 | 100 |
| 429 | 20241126 | 120600 | 710191960 | 2825 | 2825 | 2825 | 2825 | 501 |
| 430 | 20241126 | 120500 | 708776635 | 2820 | 2825 | 2825 | 2820 | 598 |
| 431 | 20241126 | 120400 | 707090025 | 2825 | 2820 | 2825 | 2820 | 108 |
| 432 | 20241126 | 120300 | 706785455 | 2820 | 2815 | 2820 | 2815 | 226 |
| 433 | 20241126 | 120200 | 706148415 | 2825 | 2820 | 2825 | 2820 | 5 |
| 434 | 20241126 | 120100 | 706134305 | 2805 | 2815 | 2815 | 2805 | 5191 |
| 435 | 20241126 | 120000 | 691549585 | 2815 | 2825 | 2825 | 2815 | 230 |
| 436 | 20241126 | 115900 | 690900835 | 2815 | 2815 | 2815 | 2810 | 1649 |
| 437 | 20241126 | 115800 | 686259490 | 2820 | 2845 | 2845 | 2820 | 9598 |
| 438 | 20241126 | 115700 | 659167830 | 2830 | 2835 | 2835 | 2830 | 735 |
| 439 | 20241126 | 115600 | 657087175 | 2835 | 2830 | 2835 | 2830 | 130 |
| 440 | 20241126 | 115500 | 656719125 | 2830 | 2830 | 2830 | 2830 | 7119 |
| 441 | 20241126 | 115400 | 636572355 | 2830 | 2835 | 2835 | 2830 | 423 |
| 442 | 20241126 | 115300 | 635373765 | 2835 | 2835 | 2835 | 2835 | 321 |
| 443 | 20241126 | 115200 | 634463730 | 2835 | 2845 | 2845 | 2835 | 758 |
| 444 | 20241126 | 115100 | 632313760 | 2845 | 2845 | 2845 | 2845 | 1650 |
| 445 | 20241126 | 115000 | 627619510 | 2845 | 2835 | 2845 | 2835 | 2320 |
| 446 | 20241126 | 114900 | 621029220 | 2840 | 2835 | 2840 | 2835 | 410 |
| 447 | 20241126 | 114800 | 619866820 | 2835 | 2835 | 2835 | 2835 | 0 |
| 448 | 20241126 | 114700 | 619866820 | 2835 | 2840 | 2845 | 2835 | 3275 |
| 449 | 20241126 | 114600 | 610567195 | 2835 | 2835 | 2840 | 2835 | 1121 |
| 450 | 20241126 | 114500 | 607389110 | 2840 | 2835 | 2840 | 2835 | 150 |
| 451 | 20241126 | 114400 | 606963610 | 2835 | 2835 | 2835 | 2835 | 1806 |
| 452 | 20241126 | 114300 | 601843600 | 2835 | 2835 | 2835 | 2835 | 665 |
| 453 | 20241126 | 114200 | 599958325 | 2840 | 2835 | 2840 | 2835 | 425 |
| 454 | 20241126 | 114100 | 598753440 | 2835 | 2840 | 2840 | 2835 | 224 |
| 455 | 20241126 | 114000 | 598118395 | 2840 | 2835 | 2840 | 2835 | 957 |
| 456 | 20241126 | 113900 | 595405200 | 2840 | 2835 | 2840 | 2835 | 221 |
| 457 | 20241126 | 113800 | 594778655 | 2835 | 2840 | 2840 | 2835 | 1009 |
| 458 | 20241126 | 113700 | 591918095 | 2840 | 2840 | 2840 | 2840 | 93 |
| 459 | 20241126 | 113600 | 591653975 | 2840 | 2835 | 2840 | 2835 | 510 |
| 460 | 20241126 | 113500 | 590208075 | 2835 | 2835 | 2835 | 2835 | 488 |
| 461 | 20241126 | 113400 | 588824595 | 2845 | 2835 | 2845 | 2835 | 984 |
| 462 | 20241126 | 113300 | 586034905 | 2835 | 2835 | 2835 | 2830 | 1342 |
| 463 | 20241126 | 113200 | 582231120 | 2835 | 2840 | 2840 | 2835 | 2331 |
| 464 | 20241126 | 113100 | 575613580 | 2840 | 2860 | 2860 | 2840 | 14275 |
| 465 | 20241126 | 113000 | 534949530 | 2865 | 2865 | 2865 | 2865 | 10 |
| 466 | 20241126 | 112900 | 534920880 | 2865 | 2865 | 2865 | 2865 | 0 |
| 467 | 20241126 | 112800 | 534920880 | 2865 | 2865 | 2865 | 2865 | 148 |
| 468 | 20241126 | 112700 | 534496860 | 2860 | 2860 | 2860 | 2860 | 801 |
| 469 | 20241126 | 112600 | 532206000 | 2860 | 2860 | 2860 | 2860 | 2 |
| 470 | 20241126 | 112500 | 532200280 | 2855 | 2855 | 2855 | 2855 | 927 |
| 471 | 20241126 | 112400 | 529553695 | 2855 | 2850 | 2855 | 2850 | 1618 |
| 472 | 20241126 | 112300 | 524934395 | 2855 | 2860 | 2860 | 2850 | 1620 |
| 473 | 20241126 | 112200 | 520308975 | 2855 | 2855 | 2855 | 2855 | 0 |
| 474 | 20241126 | 112100 | 520308975 | 2855 | 2855 | 2855 | 2855 | 251 |
| 475 | 20241126 | 112000 | 519592370 | 2860 | 2860 | 2860 | 2860 | 4 |
| 476 | 20241126 | 111900 | 519580930 | 2860 | 2865 | 2865 | 2860 | 80 |
| 477 | 20241126 | 111800 | 519351985 | 2865 | 2865 | 2865 | 2865 | 1 |
| 478 | 20241126 | 111700 | 519349120 | 2855 | 2855 | 2855 | 2855 | 9872 |
| 479 | 20241126 | 111600 | 491164560 | 2855 | 2855 | 2855 | 2850 | 5253 |
| 480 | 20241126 | 111500 | 476167270 | 2855 | 2855 | 2855 | 2855 | 311 |
| 481 | 20241126 | 111400 | 475279365 | 2855 | 2855 | 2855 | 2855 | 284 |
| 482 | 20241126 | 111300 | 474468545 | 2855 | 2855 | 2855 | 2855 | 518 |
| 483 | 20241126 | 111200 | 472989655 | 2855 | 2860 | 2860 | 2855 | 14485 |
| 484 | 20241126 | 111100 | 431629450 | 2870 | 2870 | 2870 | 2870 | 100 |
| 485 | 20241126 | 111000 | 431342450 | 2865 | 2865 | 2865 | 2865 | 100 |
| 486 | 20241126 | 110900 | 431055950 | 2875 | 2865 | 2875 | 2860 | 1484 |
| 487 | 20241126 | 110800 | 426808465 | 2875 | 2875 | 2875 | 2875 | 0 |
| 488 | 20241126 | 110700 | 426808465 | 2875 | 2875 | 2875 | 2875 | 2 |
| 489 | 20241126 | 110600 | 426802715 | 2875 | 2875 | 2875 | 2875 | 0 |
| 490 | 20241126 | 110500 | 426802715 | 2875 | 2875 | 2875 | 2875 | 1 |
| 491 | 20241126 | 110400 | 426799840 | 2870 | 2870 | 2870 | 2870 | 4 |
| 492 | 20241126 | 110300 | 426788360 | 2870 | 2870 | 2870 | 2870 | 25 |
| 493 | 20241126 | 110200 | 426716610 | 2870 | 2870 | 2870 | 2870 | 864 |
| 494 | 20241126 | 110100 | 424236930 | 2870 | 2870 | 2870 | 2870 | 508 |
| 495 | 20241126 | 110000 | 422778970 | 2870 | 2870 | 2870 | 2870 | 255 |
| 496 | 20241126 | 105900 | 422047120 | 2870 | 2870 | 2870 | 2870 | 62 |
| 497 | 20241126 | 105800 | 421869180 | 2870 | 2865 | 2870 | 2865 | 5 |
| 498 | 20241126 | 105700 | 421854845 | 2865 | 2870 | 2870 | 2865 | 552 |
| 499 | 20241126 | 105600 | 420273105 | 2865 | 2865 | 2865 | 2865 | 0 |
| 500 | 20241126 | 105500 | 420273105 | 2865 | 2865 | 2865 | 2865 | 6 |
| 501 | 20241126 | 105400 | 420255915 | 2865 | 2865 | 2870 | 2865 | 1413 |
| 502 | 20241126 | 105300 | 416206105 | 2870 | 2870 | 2870 | 2870 | 8 |
| 503 | 20241126 | 105200 | 416183145 | 2870 | 2870 | 2870 | 2870 | 128 |
| 504 | 20241126 | 105100 | 415815785 | 2870 | 2870 | 2870 | 2870 | 15 |
| 505 | 20241126 | 105000 | 415772735 | 2865 | 2865 | 2865 | 2865 | 0 |
| 506 | 20241126 | 104900 | 415772735 | 2865 | 2865 | 2865 | 2865 | 0 |
| 507 | 20241126 | 104800 | 415772735 | 2865 | 2865 | 2865 | 2865 | 140 |
| 508 | 20241126 | 104700 | 415371635 | 2865 | 2865 | 2865 | 2865 | 137 |
| 509 | 20241126 | 104600 | 414979130 | 2855 | 2855 | 2855 | 2855 | 5 |
| 510 | 20241126 | 104500 | 414964855 | 2855 | 2855 | 2855 | 2855 | 0 |
| 511 | 20241126 | 104400 | 414964855 | 2855 | 2855 | 2855 | 2855 | 0 |
| 512 | 20241126 | 104300 | 414964855 | 2855 | 2860 | 2860 | 2855 | 935 |
| 513 | 20241126 | 104200 | 412295280 | 2855 | 2855 | 2855 | 2855 | 783 |
| 514 | 20241126 | 104100 | 410059815 | 2855 | 2855 | 2855 | 2855 | 0 |
| 515 | 20241126 | 104000 | 410059815 | 2855 | 2855 | 2855 | 2855 | 2204 |
| 516 | 20241126 | 103900 | 403767395 | 2855 | 2855 | 2855 | 2855 | 980 |
| 517 | 20241126 | 103800 | 400969495 | 2850 | 2860 | 2860 | 2850 | 2856 |
| 518 | 20241126 | 103700 | 392815455 | 2855 | 2855 | 2855 | 2855 | 0 |
| 519 | 20241126 | 103600 | 392815455 | 2855 | 2860 | 2860 | 2855 | 2153 |
| 520 | 20241126 | 103500 | 386668490 | 2855 | 2855 | 2855 | 2855 | 0 |
| 521 | 20241126 | 103400 | 386668490 | 2855 | 2860 | 2860 | 2855 | 1285 |
| 522 | 20241126 | 103300 | 382996025 | 2865 | 2860 | 2865 | 2855 | 572 |
| 523 | 20241126 | 103200 | 381360230 | 2855 | 2865 | 2865 | 2855 | 2154 |
| 524 | 20241126 | 103100 | 375203780 | 2865 | 2870 | 2870 | 2865 | 4927 |
| 525 | 20241126 | 103000 | 361077490 | 2880 | 2880 | 2880 | 2880 | 302 |
| 526 | 20241126 | 102900 | 360207730 | 2880 | 2875 | 2880 | 2875 | 3 |
| 527 | 20241126 | 102800 | 360199100 | 2875 | 2875 | 2875 | 2875 | 11 |
| 528 | 20241126 | 102700 | 360167475 | 2880 | 2880 | 2880 | 2880 | 0 |
| 529 | 20241126 | 102600 | 360167475 | 2880 | 2880 | 2880 | 2880 | 1 |
| 530 | 20241126 | 102500 | 360164595 | 2880 | 2880 | 2880 | 2880 | 1 |
| 531 | 20241126 | 102400 | 360161715 | 2865 | 2865 | 2865 | 2865 | 0 |
| 532 | 20241126 | 102300 | 360161715 | 2865 | 2865 | 2865 | 2865 | 20 |
| 533 | 20241126 | 102200 | 360104415 | 2860 | 2860 | 2860 | 2860 | 0 |
| 534 | 20241126 | 102100 | 360104415 | 2860 | 2860 | 2860 | 2855 | 349 |
| 535 | 20241126 | 102000 | 359107405 | 2880 | 2860 | 2880 | 2860 | 701 |
| 536 | 20241126 | 101900 | 357102525 | 2860 | 2875 | 2875 | 2860 | 13200 |
| 537 | 20241126 | 101800 | 319263140 | 2875 | 2875 | 2875 | 2875 | 31 |
| 538 | 20241126 | 101700 | 319174015 | 2875 | 2875 | 2875 | 2875 | 0 |
| 539 | 20241126 | 101600 | 319174015 | 2875 | 2875 | 2875 | 2875 | 3445 |
| 540 | 20241126 | 101500 | 309269640 | 2875 | 2875 | 2875 | 2875 | 0 |
| 541 | 20241126 | 101400 | 309269640 | 2875 | 2880 | 2885 | 2875 | 1440 |
| 542 | 20241126 | 101300 | 305128485 | 2880 | 2880 | 2880 | 2880 | 2 |
| 543 | 20241126 | 101200 | 305122725 | 2880 | 2880 | 2880 | 2880 | 167 |
| 544 | 20241126 | 101100 | 304641765 | 2885 | 2885 | 2885 | 2880 | 833 |
| 545 | 20241126 | 101000 | 302240560 | 2885 | 2885 | 2885 | 2885 | 156 |
| 546 | 20241126 | 100900 | 301790500 | 2885 | 2885 | 2885 | 2885 | 0 |
| 547 | 20241126 | 100800 | 301790500 | 2885 | 2885 | 2885 | 2885 | 614 |
| 548 | 20241126 | 100700 | 300019110 | 2885 | 2885 | 2885 | 2885 | 100 |
| 549 | 20241126 | 100600 | 299730610 | 2885 | 2885 | 2885 | 2885 | 1 |
| 550 | 20241126 | 100500 | 299727725 | 2875 | 2870 | 2875 | 2870 | 1012 |
| 551 | 20241126 | 100400 | 296823225 | 2870 | 2875 | 2875 | 2870 | 2964 |
| 552 | 20241126 | 100300 | 288308225 | 2880 | 2885 | 2885 | 2880 | 101 |
| 553 | 20241126 | 100200 | 288017340 | 2875 | 2875 | 2875 | 2875 | 372 |
| 554 | 20241126 | 100100 | 286947840 | 2875 | 2885 | 2885 | 2875 | 120 |
| 555 | 20241126 | 100000 | 286602730 | 2885 | 2885 | 2885 | 2875 | 918 |
| 556 | 20241126 | 095900 | 283963140 | 2885 | 2885 | 2885 | 2885 | 11593 |
| 557 | 20241126 | 095800 | 250517335 | 2875 | 2890 | 2890 | 2875 | 1035 |
| 558 | 20241126 | 095700 | 247539885 | 2890 | 2885 | 2890 | 2880 | 2460 |
| 559 | 20241126 | 095600 | 240454885 | 2885 | 2905 | 2905 | 2885 | 1185 |
| 560 | 20241126 | 095500 | 237036075 | 2885 | 2890 | 2890 | 2885 | 887 |
| 561 | 20241126 | 095400 | 234476645 | 2890 | 2900 | 2900 | 2890 | 293 |
| 562 | 20241126 | 095300 | 233629855 | 2900 | 2900 | 2900 | 2900 | 93 |
| 563 | 20241126 | 095200 | 233360155 | 2900 | 2900 | 2900 | 2900 | 530 |
| 564 | 20241126 | 095100 | 231823155 | 2905 | 2905 | 2905 | 2905 | 31 |
| 565 | 20241126 | 095000 | 231733100 | 2895 | 2895 | 2895 | 2890 | 1070 |
| 566 | 20241126 | 094900 | 228635490 | 2885 | 2890 | 2900 | 2885 | 1809 |
| 567 | 20241126 | 094800 | 223415470 | 2900 | 2900 | 2900 | 2900 | 25 |
| 568 | 20241126 | 094700 | 223342970 | 2910 | 2895 | 2910 | 2895 | 395 |
| 569 | 20241126 | 094600 | 222198695 | 2895 | 2895 | 2895 | 2885 | 6680 |
| 570 | 20241126 | 094500 | 202908475 | 2895 | 2895 | 2895 | 2895 | 700 |
| 571 | 20241126 | 094400 | 200881975 | 2895 | 2900 | 2910 | 2895 | 1521 |
| 572 | 20241126 | 094300 | 196478280 | 2900 | 2900 | 2900 | 2900 | 402 |
| 573 | 20241126 | 094200 | 195312480 | 2900 | 2900 | 2900 | 2895 | 345 |
| 574 | 20241126 | 094100 | 194313480 | 2900 | 2900 | 2900 | 2895 | 170 |
| 575 | 20241126 | 094000 | 193820595 | 2895 | 2895 | 2895 | 2895 | 1 |
| 576 | 20241126 | 093900 | 193817700 | 2885 | 2895 | 2895 | 2885 | 737 |
| 577 | 20241126 | 093800 | 191690915 | 2895 | 2895 | 2910 | 2885 | 2230 |
| 578 | 20241126 | 093700 | 185245995 | 2895 | 2900 | 2910 | 2895 | 4811 |
| 579 | 20241126 | 093600 | 171310435 | 2900 | 2900 | 2900 | 2900 | 1668 |
| 580 | 20241126 | 093500 | 166473235 | 2900 | 2900 | 2900 | 2900 | 0 |
| 581 | 20241126 | 093400 | 166473235 | 2900 | 2900 | 2910 | 2900 | 3099 |
| 582 | 20241126 | 093300 | 157485915 | 2905 | 2905 | 2905 | 2905 | 531 |
| 583 | 20241126 | 093200 | 155943360 | 2905 | 2905 | 2905 | 2905 | 0 |
| 584 | 20241126 | 093100 | 155943360 | 2905 | 2905 | 2905 | 2900 | 1469 |
| 585 | 20241126 | 093000 | 151677210 | 2910 | 2940 | 2940 | 2910 | 3180 |
| 586 | 20241126 | 092900 | 142407865 | 2940 | 2940 | 2940 | 2940 | 0 |
| 587 | 20241126 | 092800 | 142407865 | 2940 | 2940 | 2940 | 2940 | 0 |
| 588 | 20241126 | 092700 | 142407865 | 2940 | 2940 | 2940 | 2940 | 194 |
| 589 | 20241126 | 092600 | 141837505 | 2940 | 2920 | 2940 | 2920 | 602 |
| 590 | 20241126 | 092500 | 140067645 | 2920 | 2920 | 2940 | 2920 | 539 |
| 591 | 20241126 | 092400 | 138493725 | 2920 | 2920 | 2940 | 2920 | 1285 |
| 592 | 20241126 | 092300 | 134741205 | 2940 | 2940 | 2940 | 2920 | 1113 |
| 593 | 20241126 | 092200 | 131490825 | 2920 | 2925 | 2925 | 2920 | 200 |
| 594 | 20241126 | 092100 | 130906800 | 2915 | 2940 | 2940 | 2915 | 515 |
| 595 | 20241126 | 092000 | 129405325 | 2910 | 2930 | 2930 | 2910 | 1874 |
| 596 | 20241126 | 091900 | 123937090 | 2940 | 2930 | 2940 | 2920 | 13414 |
| 597 | 20241126 | 091800 | 84737095 | 2950 | 2940 | 2950 | 2935 | 916 |
| 598 | 20241126 | 091700 | 82047475 | 2950 | 2950 | 2950 | 2950 | 0 |
| 599 | 20241126 | 091600 | 82047475 | 2950 | 2950 | 2950 | 2935 | 708 |
| 600 | 20241126 | 091500 | 79968395 | 2950 | 2950 | 2950 | 2950 | 1 |
| 601 | 20241126 | 091400 | 79965445 | 2930 | 2935 | 2935 | 2930 | 703 |
| 602 | 20241126 | 091300 | 77905605 | 2935 | 2960 | 2960 | 2935 | 1028 |
| 603 | 20241126 | 091200 | 74879910 | 2960 | 2940 | 2960 | 2940 | 951 |
| 604 | 20241126 | 091100 | 72071050 | 2940 | 2925 | 2940 | 2920 | 2086 |
| 605 | 20241126 | 091000 | 65973525 | 2940 | 2940 | 2940 | 2940 | 1 |
| 606 | 20241126 | 090900 | 65970585 | 2920 | 2945 | 2945 | 2920 | 3 |
| 607 | 20241126 | 090800 | 65961775 | 2920 | 2930 | 2930 | 2920 | 524 |
| 608 | 20241126 | 090700 | 64428200 | 2930 | 2930 | 2950 | 2925 | 2680 |
| 609 | 20241126 | 090600 | 56576270 | 2925 | 2935 | 2935 | 2925 | 1028 |
| 610 | 20241126 | 090500 | 53561860 | 2935 | 2950 | 2950 | 2935 | 4267 |
| 611 | 20241126 | 090400 | 41004570 | 2950 | 2970 | 2970 | 2950 | 1537 |
| 612 | 20241126 | 090300 | 36468420 | 2970 | 2970 | 2970 | 2970 | 108 |
| 613 | 20241126 | 090200 | 36147660 | 2970 | 2970 | 2970 | 2950 | 1386 |
| 614 | 20241126 | 090100 | 32031320 | 2970 | 2960 | 2975 | 2960 | 6096 |
| 615 | 20241126 | 090000 | 13918860 | 2945 | 2960 | 2960 | 2945 | 4702 |