30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241129 | 190000 | 4395631355 | 3930 | 3930 | 3930 | 3930 | 21748 |
| 3 | 20241129 | 185900 | 4395631355 | 3930 | 3930 | 3930 | 3930 | 0 |
| 4 | 20241129 | 185800 | 4395631355 | 3930 | 3930 | 3930 | 3930 | 0 |
| 5 | 20241129 | 185700 | 4395631355 | 3930 | 3930 | 3930 | 3930 | 0 |
| 6 | 20241129 | 185600 | 4395631355 | 3930 | 3930 | 3930 | 3930 | 0 |
| 7 | 20241129 | 185500 | 4395631355 | 3930 | 3930 | 3930 | 3930 | 0 |
| 8 | 20241129 | 185400 | 4395631355 | 3930 | 3930 | 3930 | 3930 | 0 |
| 9 | 20241129 | 185300 | 4395631355 | 3930 | 3930 | 3930 | 3930 | 0 |
| 10 | 20241129 | 185200 | 4395631355 | 3930 | 3930 | 3930 | 3930 | 0 |
| 11 | 20241129 | 185100 | 4395631355 | 3930 | 3930 | 3930 | 3930 | 0 |
| 12 | 20241129 | 185000 | 4395631355 | 3930 | 3930 | 3930 | 3930 | 0 |
| 13 | 20241129 | 184900 | 4395631355 | 3930 | 3930 | 3930 | 3930 | 0 |
| 14 | 20241129 | 184800 | 4395631355 | 3930 | 3930 | 3930 | 3930 | 0 |
| 15 | 20241129 | 184700 | 4395631355 | 3930 | 3930 | 3930 | 3930 | 0 |
| 16 | 20241129 | 184600 | 4395631355 | 3930 | 3930 | 3930 | 3930 | 0 |
| 17 | 20241129 | 184500 | 4395631355 | 3930 | 3930 | 3930 | 3930 | 0 |
| 18 | 20241129 | 184400 | 4395631355 | 3930 | 3930 | 3930 | 3930 | 0 |
| 19 | 20241129 | 184300 | 4395631355 | 3930 | 3930 | 3930 | 3930 | 0 |
| 20 | 20241129 | 184200 | 4395631355 | 3930 | 3930 | 3930 | 3930 | 0 |
| 21 | 20241129 | 184100 | 4395631355 | 3930 | 3930 | 3930 | 3930 | 0 |
| 22 | 20241129 | 184000 | 4395631355 | 3930 | 3930 | 3930 | 3930 | 0 |
| 23 | 20241129 | 183900 | 4395631355 | 3930 | 3930 | 3930 | 3930 | 0 |
| 24 | 20241129 | 183800 | 4395631355 | 3930 | 3930 | 3930 | 3930 | 0 |
| 25 | 20241129 | 183700 | 4395631355 | 3930 | 3930 | 3930 | 3930 | 0 |
| 26 | 20241129 | 183600 | 4395631355 | 3930 | 3930 | 3930 | 3930 | 0 |
| 27 | 20241129 | 183500 | 4395631355 | 3930 | 3930 | 3930 | 3930 | 0 |
| 28 | 20241129 | 183400 | 4395631355 | 3930 | 3930 | 3930 | 3930 | 0 |
| 29 | 20241129 | 183300 | 4395631355 | 3930 | 3930 | 3930 | 3930 | 0 |
| 30 | 20241129 | 183200 | 4395631355 | 3930 | 3930 | 3930 | 3930 | 0 |
| 31 | 20241129 | 183100 | 4395631355 | 3930 | 3930 | 3930 | 3930 | 0 |
| 32 | 20241129 | 183000 | 4395631355 | 3930 | 3930 | 3930 | 3930 | 21748 |
| 33 | 20241129 | 182900 | 4395631355 | 3930 | 3930 | 3930 | 3930 | 0 |
| 34 | 20241129 | 182800 | 4395631355 | 3930 | 3930 | 3930 | 3930 | 0 |
| 35 | 20241129 | 182700 | 4395631355 | 3930 | 3930 | 3930 | 3930 | 0 |
| 36 | 20241129 | 182600 | 4395631355 | 3930 | 3930 | 3930 | 3930 | 0 |
| 37 | 20241129 | 182500 | 4395631355 | 3930 | 3930 | 3930 | 3930 | 0 |
| 38 | 20241129 | 182400 | 4395631355 | 3930 | 3930 | 3930 | 3930 | 0 |
| 39 | 20241129 | 182300 | 4395631355 | 3930 | 3930 | 3930 | 3930 | 0 |
| 40 | 20241129 | 182200 | 4395631355 | 3930 | 3930 | 3930 | 3930 | 0 |
| 41 | 20241129 | 182100 | 4395631355 | 3930 | 3930 | 3930 | 3930 | 0 |
| 42 | 20241129 | 182000 | 4395631355 | 3930 | 3930 | 3930 | 3930 | 0 |
| 43 | 20241129 | 181900 | 4395631355 | 3930 | 3930 | 3930 | 3930 | 0 |
| 44 | 20241129 | 181800 | 4395631355 | 3930 | 3930 | 3930 | 3930 | 0 |
| 45 | 20241129 | 181700 | 4395631355 | 3930 | 3930 | 3930 | 3930 | 0 |
| 46 | 20241129 | 181600 | 4395631355 | 3930 | 3930 | 3930 | 3930 | 0 |
| 47 | 20241129 | 181500 | 4395631355 | 3930 | 3930 | 3930 | 3930 | 0 |
| 48 | 20241129 | 181400 | 4395631355 | 3930 | 3930 | 3930 | 3930 | 0 |
| 49 | 20241129 | 181300 | 4395631355 | 3930 | 3930 | 3930 | 3930 | 0 |
| 50 | 20241129 | 181200 | 4395631355 | 3930 | 3930 | 3930 | 3930 | 0 |
| 51 | 20241129 | 181100 | 4395631355 | 3930 | 3930 | 3930 | 3930 | 0 |
| 52 | 20241129 | 181000 | 4395631355 | 3930 | 3930 | 3930 | 3930 | 0 |
| 53 | 20241129 | 180900 | 4395631355 | 3930 | 3930 | 3930 | 3930 | 0 |
| 54 | 20241129 | 180800 | 4395631355 | 3930 | 3930 | 3930 | 3930 | 0 |
| 55 | 20241129 | 180700 | 4395631355 | 3930 | 3930 | 3930 | 3930 | 0 |
| 56 | 20241129 | 180600 | 4395631355 | 3930 | 3930 | 3930 | 3930 | 0 |
| 57 | 20241129 | 180500 | 4395631355 | 3930 | 3930 | 3930 | 3930 | 0 |
| 58 | 20241129 | 180400 | 4395631355 | 3930 | 3930 | 3930 | 3930 | 0 |
| 59 | 20241129 | 180300 | 4395631355 | 3930 | 3930 | 3930 | 3930 | 0 |
| 60 | 20241129 | 180200 | 4395631355 | 3930 | 3930 | 3930 | 3930 | 0 |
| 61 | 20241129 | 180100 | 4395631355 | 3930 | 3930 | 3930 | 3930 | 0 |
| 62 | 20241129 | 180000 | 4395631355 | 3930 | 3930 | 3930 | 3930 | 21748 |
| 63 | 20241129 | 175900 | 4395631355 | 3930 | 3930 | 3930 | 3930 | 0 |
| 64 | 20241129 | 175800 | 4395631355 | 3930 | 3930 | 3930 | 3930 | 0 |
| 65 | 20241129 | 175700 | 4395631355 | 3930 | 3930 | 3930 | 3930 | 0 |
| 66 | 20241129 | 175600 | 4395631355 | 3930 | 3930 | 3930 | 3930 | 0 |
| 67 | 20241129 | 175500 | 4395631355 | 3930 | 3930 | 3930 | 3930 | 0 |
| 68 | 20241129 | 175400 | 4395631355 | 3930 | 3930 | 3930 | 3930 | 0 |
| 69 | 20241129 | 175300 | 4395631355 | 3930 | 3930 | 3930 | 3930 | 0 |
| 70 | 20241129 | 175200 | 4395631355 | 3930 | 3930 | 3930 | 3930 | 0 |
| 71 | 20241129 | 175100 | 4395631355 | 3930 | 3930 | 3930 | 3930 | 0 |
| 72 | 20241129 | 175000 | 4395631355 | 3930 | 3930 | 3930 | 3930 | 0 |
| 73 | 20241129 | 174900 | 4395631355 | 3930 | 3930 | 3930 | 3930 | 0 |
| 74 | 20241129 | 174800 | 4395631355 | 3930 | 3930 | 3930 | 3930 | 0 |
| 75 | 20241129 | 174700 | 4395631355 | 3930 | 3930 | 3930 | 3930 | 0 |
| 76 | 20241129 | 174600 | 4395631355 | 3930 | 3930 | 3930 | 3930 | 0 |
| 77 | 20241129 | 174500 | 4395631355 | 3930 | 3930 | 3930 | 3930 | 0 |
| 78 | 20241129 | 174400 | 4395631355 | 3930 | 3930 | 3930 | 3930 | 0 |
| 79 | 20241129 | 174300 | 4395631355 | 3930 | 3930 | 3930 | 3930 | 0 |
| 80 | 20241129 | 174200 | 4395631355 | 3930 | 3930 | 3930 | 3930 | 0 |
| 81 | 20241129 | 174100 | 4395631355 | 3930 | 3930 | 3930 | 3930 | 0 |
| 82 | 20241129 | 174000 | 4395631355 | 3930 | 3930 | 3930 | 3930 | 0 |
| 83 | 20241129 | 173900 | 4395631355 | 3930 | 3930 | 3930 | 3930 | 0 |
| 84 | 20241129 | 173800 | 4395631355 | 3930 | 3930 | 3930 | 3930 | 0 |
| 85 | 20241129 | 173700 | 4395631355 | 3930 | 3930 | 3930 | 3930 | 0 |
| 86 | 20241129 | 173600 | 4395631355 | 3930 | 3930 | 3930 | 3930 | 0 |
| 87 | 20241129 | 173500 | 4395631355 | 3930 | 3930 | 3930 | 3930 | 0 |
| 88 | 20241129 | 173400 | 4395631355 | 3930 | 3930 | 3930 | 3930 | 0 |
| 89 | 20241129 | 173300 | 4395631355 | 3930 | 3930 | 3930 | 3930 | 0 |
| 90 | 20241129 | 173200 | 4395631355 | 3930 | 3930 | 3930 | 3930 | 0 |
| 91 | 20241129 | 173100 | 4395631355 | 3930 | 3930 | 3930 | 3930 | 0 |
| 92 | 20241129 | 173000 | 4395631355 | 3930 | 3930 | 3930 | 3930 | 21748 |
| 93 | 20241129 | 172900 | 4395631355 | 3930 | 3930 | 3930 | 3930 | 0 |
| 94 | 20241129 | 172800 | 4395631355 | 3930 | 3930 | 3930 | 3930 | 0 |
| 95 | 20241129 | 172700 | 4395631355 | 3930 | 3930 | 3930 | 3930 | 0 |
| 96 | 20241129 | 172600 | 4395631355 | 3930 | 3930 | 3930 | 3930 | 0 |
| 97 | 20241129 | 172500 | 4395631355 | 3930 | 3930 | 3930 | 3930 | 0 |
| 98 | 20241129 | 172400 | 4395631355 | 3930 | 3930 | 3930 | 3930 | 0 |
| 99 | 20241129 | 172300 | 4395631355 | 3930 | 3930 | 3930 | 3930 | 0 |
| 100 | 20241129 | 172200 | 4395631355 | 3930 | 3930 | 3930 | 3930 | 0 |
| 101 | 20241129 | 172100 | 4395631355 | 3930 | 3930 | 3930 | 3930 | 0 |
| 102 | 20241129 | 172000 | 4395631355 | 3930 | 3930 | 3930 | 3930 | 0 |
| 103 | 20241129 | 171900 | 4395631355 | 3930 | 3930 | 3930 | 3930 | 0 |
| 104 | 20241129 | 171800 | 4395631355 | 3930 | 3930 | 3930 | 3930 | 0 |
| 105 | 20241129 | 171700 | 4395631355 | 3930 | 3930 | 3930 | 3930 | 0 |
| 106 | 20241129 | 171600 | 4395631355 | 3930 | 3930 | 3930 | 3930 | 0 |
| 107 | 20241129 | 171500 | 4395631355 | 3930 | 3930 | 3930 | 3930 | 0 |
| 108 | 20241129 | 171400 | 4395631355 | 3930 | 3930 | 3930 | 3930 | 0 |
| 109 | 20241129 | 171300 | 4395631355 | 3930 | 3930 | 3930 | 3930 | 0 |
| 110 | 20241129 | 171200 | 4395631355 | 3930 | 3930 | 3930 | 3930 | 0 |
| 111 | 20241129 | 171100 | 4395631355 | 3930 | 3930 | 3930 | 3930 | 0 |
| 112 | 20241129 | 171000 | 4395631355 | 3930 | 3930 | 3930 | 3930 | 0 |
| 113 | 20241129 | 170900 | 4395631355 | 3930 | 3930 | 3930 | 3930 | 0 |
| 114 | 20241129 | 170800 | 4395631355 | 3930 | 3930 | 3930 | 3930 | 0 |
| 115 | 20241129 | 170700 | 4395631355 | 3930 | 3930 | 3930 | 3930 | 0 |
| 116 | 20241129 | 170600 | 4395631355 | 3930 | 3930 | 3930 | 3930 | 0 |
| 117 | 20241129 | 170500 | 4395631355 | 3930 | 3930 | 3930 | 3930 | 0 |
| 118 | 20241129 | 170400 | 4395631355 | 3930 | 3930 | 3930 | 3930 | 0 |
| 119 | 20241129 | 170300 | 4395631355 | 3930 | 3930 | 3930 | 3930 | 0 |
| 120 | 20241129 | 170200 | 4395631355 | 3930 | 3930 | 3930 | 3930 | 0 |
| 121 | 20241129 | 170100 | 4395631355 | 3930 | 3930 | 3930 | 3930 | 0 |
| 122 | 20241129 | 170000 | 4395631355 | 3930 | 3930 | 3930 | 3930 | 21748 |
| 123 | 20241129 | 165900 | 4395631355 | 3930 | 3930 | 3930 | 3930 | 0 |
| 124 | 20241129 | 165800 | 4395631355 | 3930 | 3930 | 3930 | 3930 | 0 |
| 125 | 20241129 | 165700 | 4395631355 | 3930 | 3930 | 3930 | 3930 | 0 |
| 126 | 20241129 | 165600 | 4395631355 | 3930 | 3930 | 3930 | 3930 | 0 |
| 127 | 20241129 | 165500 | 4395631355 | 3930 | 3930 | 3930 | 3930 | 0 |
| 128 | 20241129 | 165400 | 4395631355 | 3930 | 3930 | 3930 | 3930 | 0 |
| 129 | 20241129 | 165300 | 4395631355 | 3930 | 3930 | 3930 | 3930 | 0 |
| 130 | 20241129 | 165200 | 4395631355 | 3930 | 3930 | 3930 | 3930 | 0 |
| 131 | 20241129 | 165100 | 4395631355 | 3930 | 3930 | 3930 | 3930 | 0 |
| 132 | 20241129 | 165000 | 4395631355 | 3930 | 3930 | 3930 | 3930 | 0 |
| 133 | 20241129 | 164900 | 4395631355 | 3930 | 3930 | 3930 | 3930 | 0 |
| 134 | 20241129 | 164800 | 4395631355 | 3930 | 3930 | 3930 | 3930 | 0 |
| 135 | 20241129 | 164700 | 4395631355 | 3930 | 3930 | 3930 | 3930 | 0 |
| 136 | 20241129 | 164600 | 4395631355 | 3930 | 3930 | 3930 | 3930 | 0 |
| 137 | 20241129 | 164500 | 4395631355 | 3930 | 3930 | 3930 | 3930 | 0 |
| 138 | 20241129 | 164400 | 4395631355 | 3930 | 3930 | 3930 | 3930 | 0 |
| 139 | 20241129 | 164300 | 4395631355 | 3930 | 3930 | 3930 | 3930 | 0 |
| 140 | 20241129 | 164200 | 4395631355 | 3930 | 3930 | 3930 | 3930 | 0 |
| 141 | 20241129 | 164100 | 4395631355 | 3930 | 3930 | 3930 | 3930 | 0 |
| 142 | 20241129 | 164000 | 4395631355 | 3930 | 3930 | 3930 | 3930 | 0 |
| 143 | 20241129 | 163900 | 4395631355 | 3930 | 3930 | 3930 | 3930 | 0 |
| 144 | 20241129 | 163800 | 4395631355 | 3930 | 3930 | 3930 | 3930 | 0 |
| 145 | 20241129 | 163700 | 4395631355 | 3930 | 3930 | 3930 | 3930 | 0 |
| 146 | 20241129 | 163600 | 4395631355 | 3930 | 3930 | 3930 | 3930 | 0 |
| 147 | 20241129 | 163500 | 4395631355 | 3930 | 3930 | 3930 | 3930 | 0 |
| 148 | 20241129 | 163400 | 4395631355 | 3930 | 3930 | 3930 | 3930 | 0 |
| 149 | 20241129 | 163300 | 4395631355 | 3930 | 3930 | 3930 | 3930 | 0 |
| 150 | 20241129 | 163200 | 4395631355 | 3930 | 3930 | 3930 | 3930 | 0 |
| 151 | 20241129 | 163100 | 4395631355 | 3930 | 3930 | 3930 | 3930 | 0 |
| 152 | 20241129 | 163000 | 4395631355 | 3930 | 3930 | 3930 | 3930 | 21748 |
| 153 | 20241129 | 162900 | 4395631355 | 3930 | 3930 | 3930 | 3930 | 0 |
| 154 | 20241129 | 162800 | 4395631355 | 3930 | 3930 | 3930 | 3930 | 0 |
| 155 | 20241129 | 162700 | 4395631355 | 3930 | 3930 | 3930 | 3930 | 0 |
| 156 | 20241129 | 162600 | 4395631355 | 3930 | 3930 | 3930 | 3930 | 0 |
| 157 | 20241129 | 162500 | 4395631355 | 3930 | 3930 | 3930 | 3930 | 0 |
| 158 | 20241129 | 162400 | 4395631355 | 3930 | 3930 | 3930 | 3930 | 0 |
| 159 | 20241129 | 162300 | 4395631355 | 3930 | 3930 | 3930 | 3930 | 0 |
| 160 | 20241129 | 162200 | 4395631355 | 3930 | 3930 | 3930 | 3930 | 0 |
| 161 | 20241129 | 162100 | 4395631355 | 3930 | 3930 | 3930 | 3930 | 0 |
| 162 | 20241129 | 162000 | 4395631355 | 3930 | 3930 | 3930 | 3930 | 0 |
| 163 | 20241129 | 161900 | 4395631355 | 3930 | 3930 | 3930 | 3930 | 0 |
| 164 | 20241129 | 161800 | 4395631355 | 3930 | 3930 | 3930 | 3930 | 0 |
| 165 | 20241129 | 161700 | 4395631355 | 3930 | 3930 | 3930 | 3930 | 0 |
| 166 | 20241129 | 161600 | 4395631355 | 3930 | 3930 | 3930 | 3930 | 0 |
| 167 | 20241129 | 161500 | 4395631355 | 3930 | 3930 | 3930 | 3930 | 0 |
| 168 | 20241129 | 161400 | 4395631355 | 3930 | 3930 | 3930 | 3930 | 0 |
| 169 | 20241129 | 161300 | 4395631355 | 3930 | 3930 | 3930 | 3930 | 0 |
| 170 | 20241129 | 161200 | 4395631355 | 3930 | 3930 | 3930 | 3930 | 0 |
| 171 | 20241129 | 161100 | 4395631355 | 3930 | 3930 | 3930 | 3930 | 0 |
| 172 | 20241129 | 161000 | 4395631355 | 3930 | 3930 | 3930 | 3930 | 0 |
| 173 | 20241129 | 160900 | 4395631355 | 3930 | 3930 | 3930 | 3930 | 0 |
| 174 | 20241129 | 160800 | 4395631355 | 3930 | 3930 | 3930 | 3930 | 0 |
| 175 | 20241129 | 160700 | 4395631355 | 3930 | 3930 | 3930 | 3930 | 0 |
| 176 | 20241129 | 160600 | 4395631355 | 3930 | 3930 | 3930 | 3930 | 0 |
| 177 | 20241129 | 160500 | 4395631355 | 3930 | 3930 | 3930 | 3930 | 0 |
| 178 | 20241129 | 160400 | 4395631355 | 3930 | 3930 | 3930 | 3930 | 0 |
| 179 | 20241129 | 160300 | 4395631355 | 3930 | 3930 | 3930 | 3930 | 0 |
| 180 | 20241129 | 160200 | 4395631355 | 3930 | 3930 | 3930 | 3930 | 0 |
| 181 | 20241129 | 160100 | 4395631355 | 3930 | 3930 | 3930 | 3930 | 0 |
| 182 | 20241129 | 160000 | 4395631355 | 3930 | 3930 | 3930 | 3930 | 21748 |
| 183 | 20241129 | 155900 | 4395631355 | 3930 | 3930 | 3930 | 3930 | 0 |
| 184 | 20241129 | 155800 | 4395631355 | 3930 | 3930 | 3930 | 3930 | 0 |
| 185 | 20241129 | 155700 | 4395631355 | 3930 | 3930 | 3930 | 3930 | 0 |
| 186 | 20241129 | 155600 | 4395631355 | 3930 | 3930 | 3930 | 3930 | 0 |
| 187 | 20241129 | 155500 | 4395631355 | 3930 | 3930 | 3930 | 3930 | 0 |
| 188 | 20241129 | 155400 | 4395631355 | 3930 | 3930 | 3930 | 3930 | 0 |
| 189 | 20241129 | 155300 | 4395631355 | 3930 | 3930 | 3930 | 3930 | 0 |
| 190 | 20241129 | 155200 | 4395631355 | 3930 | 3930 | 3930 | 3930 | 0 |
| 191 | 20241129 | 155100 | 4395631355 | 3930 | 3930 | 3930 | 3930 | 0 |
| 192 | 20241129 | 155000 | 4395631355 | 3930 | 3930 | 3930 | 3930 | 0 |
| 193 | 20241129 | 154900 | 4395631355 | 3930 | 3930 | 3930 | 3930 | 0 |
| 194 | 20241129 | 154800 | 4395631355 | 3930 | 3930 | 3930 | 3930 | 0 |
| 195 | 20241129 | 154700 | 4395631355 | 3930 | 3930 | 3930 | 3930 | 0 |
| 196 | 20241129 | 154600 | 4395631355 | 3930 | 3930 | 3930 | 3930 | 0 |
| 197 | 20241129 | 154500 | 4395631355 | 3930 | 3930 | 3930 | 3930 | 0 |
| 198 | 20241129 | 154400 | 4395631355 | 3930 | 3930 | 3930 | 3930 | 0 |
| 199 | 20241129 | 154300 | 4395631355 | 3930 | 3930 | 3930 | 3930 | 0 |
| 200 | 20241129 | 154200 | 4395631355 | 3930 | 3930 | 3930 | 3930 | 0 |
| 201 | 20241129 | 154100 | 4395631355 | 3930 | 3930 | 3930 | 3930 | 0 |
| 202 | 20241129 | 154000 | 4395631355 | 3930 | 3930 | 3930 | 3930 | 0 |
| 203 | 20241129 | 153900 | 4395631355 | 3930 | 3930 | 3930 | 3930 | 0 |
| 204 | 20241129 | 153800 | 4395631355 | 3930 | 3930 | 3930 | 3930 | 0 |
| 205 | 20241129 | 153700 | 4395631355 | 3930 | 3930 | 3930 | 3930 | 0 |
| 206 | 20241129 | 153600 | 4395631355 | 3930 | 3930 | 3930 | 3930 | 0 |
| 207 | 20241129 | 153500 | 4395631355 | 3930 | 3930 | 3930 | 3930 | 0 |
| 208 | 20241129 | 153400 | 4395631355 | 3930 | 3930 | 3930 | 3930 | 0 |
| 209 | 20241129 | 153300 | 4395631355 | 3930 | 3930 | 3930 | 3930 | 0 |
| 210 | 20241129 | 153200 | 4395631355 | 3930 | 3930 | 3930 | 3930 | 0 |
| 211 | 20241129 | 153100 | 4395631355 | 3930 | 3930 | 3930 | 3930 | 0 |
| 212 | 20241129 | 153000 | 4395631355 | 3930 | 3930 | 3930 | 3930 | 43496 |
| 213 | 20241129 | 152900 | 4310161715 | 3935 | 3935 | 3935 | 3935 | 0 |
| 214 | 20241129 | 152800 | 4310161715 | 3935 | 3935 | 3935 | 3935 | 0 |
| 215 | 20241129 | 152700 | 4310161715 | 3935 | 3935 | 3935 | 3935 | 0 |
| 216 | 20241129 | 152600 | 4310161715 | 3935 | 3935 | 3935 | 3935 | 0 |
| 217 | 20241129 | 152500 | 4310161715 | 3935 | 3935 | 3935 | 3935 | 0 |
| 218 | 20241129 | 152400 | 4310161715 | 3935 | 3935 | 3935 | 3935 | 0 |
| 219 | 20241129 | 152300 | 4310161715 | 3935 | 3935 | 3935 | 3935 | 0 |
| 220 | 20241129 | 152200 | 4310161715 | 3935 | 3935 | 3935 | 3935 | 0 |
| 221 | 20241129 | 152100 | 4310161715 | 3935 | 3935 | 3935 | 3935 | 0 |
| 222 | 20241129 | 152000 | 4310161715 | 3935 | 3935 | 3935 | 3935 | 0 |
| 223 | 20241129 | 151900 | 4310161715 | 3935 | 3940 | 3940 | 3930 | 5014 |
| 224 | 20241129 | 151800 | 4290433055 | 3930 | 3930 | 3940 | 3900 | 14905 |
| 225 | 20241129 | 151700 | 4232028175 | 3930 | 3940 | 3940 | 3925 | 3574 |
| 226 | 20241129 | 151600 | 4217980875 | 3940 | 3950 | 3950 | 3935 | 627 |
| 227 | 20241129 | 151500 | 4215509845 | 3940 | 3955 | 3960 | 3940 | 14644 |
| 228 | 20241129 | 151400 | 4157716025 | 3955 | 3955 | 3955 | 3950 | 4271 |
| 229 | 20241129 | 151300 | 4140836055 | 3955 | 3965 | 3965 | 3955 | 4670 |
| 230 | 20241129 | 151200 | 4122351575 | 3960 | 3975 | 3975 | 3960 | 1270 |
| 231 | 20241129 | 151100 | 4117320670 | 3965 | 3980 | 3980 | 3965 | 1319 |
| 232 | 20241129 | 151000 | 4112084305 | 3975 | 3960 | 3975 | 3955 | 1493 |
| 233 | 20241129 | 150900 | 4106164765 | 3955 | 3960 | 3960 | 3955 | 2788 |
| 234 | 20241129 | 150800 | 4095134715 | 3955 | 3955 | 3960 | 3955 | 1535 |
| 235 | 20241129 | 150700 | 4089063510 | 3950 | 3955 | 3955 | 3950 | 4010 |
| 236 | 20241129 | 150600 | 4073218300 | 3955 | 3965 | 3965 | 3955 | 6840 |
| 237 | 20241129 | 150500 | 4046155365 | 3965 | 3965 | 3970 | 3960 | 2870 |
| 238 | 20241129 | 150400 | 4034786820 | 3980 | 3965 | 3980 | 3960 | 1166 |
| 239 | 20241129 | 150300 | 4030165170 | 3970 | 3985 | 3985 | 3960 | 1228 |
| 240 | 20241129 | 150200 | 4025296325 | 3960 | 3965 | 3965 | 3960 | 1153 |
| 241 | 20241129 | 150100 | 4020725390 | 3960 | 4000 | 4000 | 3955 | 13248 |
| 242 | 20241129 | 150000 | 3968170540 | 4000 | 3975 | 4005 | 3975 | 707 |
| 243 | 20241129 | 145900 | 3965349595 | 3990 | 3995 | 3995 | 3970 | 1876 |
| 244 | 20241129 | 145800 | 3957892275 | 3970 | 3995 | 3995 | 3970 | 4109 |
| 245 | 20241129 | 145700 | 3941565930 | 3980 | 4000 | 4000 | 3980 | 2462 |
| 246 | 20241129 | 145600 | 3931741380 | 4005 | 3990 | 4010 | 3970 | 8595 |
| 247 | 20241129 | 145500 | 3897406635 | 4010 | 3945 | 4010 | 3945 | 5254 |
| 248 | 20241129 | 145400 | 3876464975 | 3945 | 3955 | 3965 | 3945 | 4179 |
| 249 | 20241129 | 145300 | 3859943655 | 3955 | 3960 | 3965 | 3950 | 5305 |
| 250 | 20241129 | 145200 | 3838957520 | 3960 | 3970 | 3970 | 3955 | 7256 |
| 251 | 20241129 | 145100 | 3810194790 | 3965 | 3990 | 3990 | 3960 | 9806 |
| 252 | 20241129 | 145000 | 3771239565 | 3985 | 4010 | 4010 | 3985 | 10366 |
| 253 | 20241129 | 144900 | 3729836540 | 4010 | 4010 | 4035 | 4000 | 4204 |
| 254 | 20241129 | 144800 | 3712951480 | 4010 | 4045 | 4055 | 3995 | 7821 |
| 255 | 20241129 | 144700 | 3681481455 | 4040 | 4020 | 4050 | 4010 | 31867 |
| 256 | 20241129 | 144600 | 3553390155 | 4020 | 4010 | 4035 | 3995 | 36205 |
| 257 | 20241129 | 144500 | 3408386795 | 4030 | 4025 | 4030 | 4015 | 1715 |
| 258 | 20241129 | 144400 | 3401500965 | 4030 | 4005 | 4030 | 4005 | 1848 |
| 259 | 20241129 | 144300 | 3394083365 | 4005 | 4055 | 4055 | 4005 | 13527 |
| 260 | 20241129 | 144200 | 3339515390 | 4065 | 4070 | 4070 | 4055 | 315 |
| 261 | 20241129 | 144100 | 3338237285 | 4060 | 4070 | 4070 | 4060 | 507 |
| 262 | 20241129 | 144000 | 3336178385 | 4070 | 4070 | 4075 | 4060 | 861 |
| 263 | 20241129 | 143900 | 3332681575 | 4090 | 4050 | 4090 | 4050 | 967 |
| 264 | 20241129 | 143800 | 3328749195 | 4050 | 4055 | 4060 | 4045 | 5786 |
| 265 | 20241129 | 143700 | 3305319920 | 4060 | 4055 | 4065 | 4055 | 601 |
| 266 | 20241129 | 143600 | 3302882550 | 4055 | 4065 | 4065 | 4050 | 6026 |
| 267 | 20241129 | 143500 | 3278455965 | 4065 | 4065 | 4080 | 4060 | 1524 |
| 268 | 20241129 | 143400 | 3272260810 | 4065 | 4075 | 4085 | 4065 | 4907 |
| 269 | 20241129 | 143300 | 3252293745 | 4070 | 4090 | 4110 | 4070 | 12730 |
| 270 | 20241129 | 143200 | 3200357510 | 4095 | 4110 | 4120 | 4090 | 3055 |
| 271 | 20241129 | 143100 | 3187845500 | 4115 | 4110 | 4115 | 4100 | 2243 |
| 272 | 20241129 | 143000 | 3178645260 | 4115 | 4120 | 4125 | 4115 | 3661 |
| 273 | 20241129 | 142900 | 3163560260 | 4125 | 4090 | 4130 | 4085 | 11020 |
| 274 | 20241129 | 142800 | 3118234380 | 4085 | 4095 | 4110 | 4085 | 12049 |
| 275 | 20241129 | 142700 | 3068943730 | 4095 | 4105 | 4115 | 4095 | 1100 |
| 276 | 20241129 | 142600 | 3064434920 | 4095 | 4110 | 4120 | 4095 | 18600 |
| 277 | 20241129 | 142500 | 2988068295 | 4115 | 4125 | 4125 | 4110 | 6168 |
| 278 | 20241129 | 142400 | 2962692580 | 4120 | 4130 | 4150 | 4115 | 10854 |
| 279 | 20241129 | 142300 | 2917828480 | 4130 | 4150 | 4165 | 4115 | 36494 |
| 280 | 20241129 | 142200 | 2766244315 | 4155 | 4130 | 4160 | 4110 | 21043 |
| 281 | 20241129 | 142100 | 2678995445 | 4110 | 4125 | 4130 | 4105 | 7908 |
| 282 | 20241129 | 142000 | 2646455715 | 4135 | 4105 | 4160 | 4105 | 10006 |
| 283 | 20241129 | 141900 | 2605200835 | 4090 | 4090 | 4110 | 4085 | 5059 |
| 284 | 20241129 | 141800 | 2584502700 | 4090 | 4150 | 4165 | 4080 | 28857 |
| 285 | 20241129 | 141700 | 2465063990 | 4155 | 4160 | 4170 | 4130 | 24445 |
| 286 | 20241129 | 141600 | 2363478840 | 4170 | 4125 | 4170 | 4115 | 21071 |
| 287 | 20241129 | 141500 | 2276001720 | 4120 | 4190 | 4205 | 4110 | 34787 |
| 288 | 20241129 | 141400 | 2131248395 | 4190 | 4120 | 4205 | 4110 | 37149 |
| 289 | 20241129 | 141300 | 1975975145 | 4130 | 4060 | 4180 | 4050 | 16523 |
| 290 | 20241129 | 141200 | 1907878185 | 4075 | 4075 | 4075 | 4075 | 8 |
| 291 | 20241129 | 141100 | 1907845585 | 4050 | 4050 | 4050 | 4050 | 2118 |
| 292 | 20241129 | 141000 | 1899267685 | 4075 | 4055 | 4075 | 4055 | 575 |
| 293 | 20241129 | 140900 | 1896936040 | 4080 | 4050 | 4080 | 4050 | 262 |
| 294 | 20241129 | 140800 | 1895873755 | 4050 | 4055 | 4055 | 4050 | 501 |
| 295 | 20241129 | 140700 | 1893844530 | 4055 | 4070 | 4070 | 4055 | 14045 |
| 296 | 20241129 | 140600 | 1836775250 | 4065 | 4065 | 4065 | 4065 | 0 |
| 297 | 20241129 | 140500 | 1836775250 | 4065 | 4065 | 4065 | 4065 | 1610 |
| 298 | 20241129 | 140400 | 1830230600 | 4070 | 4065 | 4070 | 4065 | 807 |
| 299 | 20241129 | 140300 | 1826948380 | 4065 | 4065 | 4065 | 4065 | 16309 |
| 300 | 20241129 | 140200 | 1760652295 | 4070 | 4070 | 4070 | 4065 | 493 |
| 301 | 20241129 | 140100 | 1758648050 | 4070 | 4070 | 4070 | 4070 | 355 |
| 302 | 20241129 | 140000 | 1757203200 | 4075 | 4075 | 4075 | 4075 | 0 |
| 303 | 20241129 | 135900 | 1757203200 | 4075 | 4075 | 4075 | 4075 | 404 |
| 304 | 20241129 | 135800 | 1755556900 | 4075 | 4075 | 4075 | 4075 | 108 |
| 305 | 20241129 | 135700 | 1755116800 | 4065 | 4070 | 4070 | 4065 | 599 |
| 306 | 20241129 | 135600 | 1752681765 | 4070 | 4070 | 4070 | 4070 | 0 |
| 307 | 20241129 | 135500 | 1752681765 | 4070 | 4070 | 4070 | 4070 | 437 |
| 308 | 20241129 | 135400 | 1750903175 | 4070 | 4070 | 4070 | 4070 | 1970 |
| 309 | 20241129 | 135300 | 1742885275 | 4070 | 4070 | 4070 | 4070 | 0 |
| 310 | 20241129 | 135200 | 1742885275 | 4070 | 4065 | 4070 | 4065 | 572 |
| 311 | 20241129 | 135100 | 1740559735 | 4065 | 4070 | 4070 | 4065 | 123 |
| 312 | 20241129 | 135000 | 1740059375 | 4070 | 4070 | 4070 | 4070 | 0 |
| 313 | 20241129 | 134900 | 1740059375 | 4070 | 4070 | 4070 | 4065 | 266 |
| 314 | 20241129 | 134800 | 1738976760 | 4065 | 4070 | 4070 | 4065 | 74 |
| 315 | 20241129 | 134700 | 1738675660 | 4070 | 4075 | 4075 | 4070 | 352 |
| 316 | 20241129 | 134600 | 1737242930 | 4065 | 4070 | 4075 | 4065 | 65 |
| 317 | 20241129 | 134500 | 1736978330 | 4070 | 4070 | 4070 | 4070 | 100 |
| 318 | 20241129 | 134400 | 1736571330 | 4070 | 4065 | 4070 | 4065 | 873 |
| 319 | 20241129 | 134300 | 1733018225 | 4070 | 4075 | 4075 | 4070 | 1851 |
| 320 | 20241129 | 134200 | 1725480200 | 4075 | 4075 | 4075 | 4075 | 501 |
| 321 | 20241129 | 134100 | 1723438625 | 4075 | 4075 | 4075 | 4075 | 530 |
| 322 | 20241129 | 134000 | 1721278875 | 4075 | 4070 | 4075 | 4070 | 1565 |
| 323 | 20241129 | 133900 | 1714906500 | 4075 | 4075 | 4075 | 4075 | 0 |
| 324 | 20241129 | 133800 | 1714906500 | 4075 | 4080 | 4080 | 4075 | 439 |
| 325 | 20241129 | 133700 | 1713117560 | 4075 | 4075 | 4075 | 4075 | 1003 |
| 326 | 20241129 | 133600 | 1709030335 | 4075 | 4090 | 4090 | 4075 | 1429 |
| 327 | 20241129 | 133500 | 1703198640 | 4085 | 4085 | 4085 | 4085 | 60 |
| 328 | 20241129 | 133400 | 1702953540 | 4085 | 4085 | 4085 | 4085 | 16 |
| 329 | 20241129 | 133300 | 1702888180 | 4085 | 4085 | 4085 | 4085 | 46 |
| 330 | 20241129 | 133200 | 1702700270 | 4080 | 4080 | 4080 | 4080 | 0 |
| 331 | 20241129 | 133100 | 1702700270 | 4080 | 4080 | 4080 | 4080 | 200 |
| 332 | 20241129 | 133000 | 1701884270 | 4080 | 4080 | 4080 | 4080 | 0 |
| 333 | 20241129 | 132900 | 1701884270 | 4080 | 4090 | 4090 | 4080 | 3 |
| 334 | 20241129 | 132800 | 1701872010 | 4090 | 4085 | 4090 | 4080 | 683 |
| 335 | 20241129 | 132700 | 1699079290 | 4085 | 4080 | 4085 | 4080 | 110 |
| 336 | 20241129 | 132600 | 1698630240 | 4080 | 4075 | 4080 | 4075 | 92 |
| 337 | 20241129 | 132500 | 1698255130 | 4080 | 4080 | 4080 | 4080 | 100 |
| 338 | 20241129 | 132400 | 1697847130 | 4080 | 4080 | 4085 | 4080 | 179 |
| 339 | 20241129 | 132300 | 1697116385 | 4085 | 4085 | 4085 | 4085 | 25 |
| 340 | 20241129 | 132200 | 1697014260 | 4075 | 4085 | 4085 | 4075 | 57 |
| 341 | 20241129 | 132100 | 1696781975 | 4080 | 4080 | 4080 | 4080 | 253 |
| 342 | 20241129 | 132000 | 1695749735 | 4090 | 4090 | 4090 | 4090 | 40 |
| 343 | 20241129 | 131900 | 1695586135 | 4080 | 4090 | 4090 | 4080 | 35 |
| 344 | 20241129 | 131800 | 1695443095 | 4080 | 4075 | 4080 | 4075 | 369 |
| 345 | 20241129 | 131700 | 1693938135 | 4075 | 4080 | 4080 | 4075 | 132 |
| 346 | 20241129 | 131600 | 1693399735 | 4080 | 4080 | 4080 | 4080 | 42 |
| 347 | 20241129 | 131500 | 1693228375 | 4075 | 4075 | 4075 | 4075 | 5 |
| 348 | 20241129 | 131400 | 1693208000 | 4075 | 4075 | 4075 | 4075 | 0 |
| 349 | 20241129 | 131300 | 1693208000 | 4075 | 4080 | 4080 | 4075 | 109 |
| 350 | 20241129 | 131200 | 1692763285 | 4080 | 4085 | 4090 | 4075 | 84 |
| 351 | 20241129 | 131100 | 1692420320 | 4075 | 4090 | 4090 | 4075 | 3 |
| 352 | 20241129 | 131000 | 1692408065 | 4075 | 4075 | 4075 | 4075 | 2 |
| 353 | 20241129 | 130900 | 1692399915 | 4080 | 4080 | 4080 | 4080 | 10 |
| 354 | 20241129 | 130800 | 1692359115 | 4075 | 4075 | 4090 | 4075 | 43 |
| 355 | 20241129 | 130700 | 1692183875 | 4090 | 4075 | 4090 | 4070 | 1028 |
| 356 | 20241129 | 130600 | 1687999865 | 4070 | 4080 | 4080 | 4070 | 374 |
| 357 | 20241129 | 130500 | 1686477450 | 4090 | 4090 | 4090 | 4080 | 9 |
| 358 | 20241129 | 130400 | 1686440690 | 4080 | 4080 | 4090 | 4070 | 248 |
| 359 | 20241129 | 130300 | 1685428840 | 4070 | 4080 | 4080 | 4070 | 217 |
| 360 | 20241129 | 130200 | 1684545630 | 4070 | 4075 | 4075 | 4070 | 411 |
| 361 | 20241129 | 130100 | 1682871860 | 4070 | 4090 | 4090 | 4070 | 480 |
| 362 | 20241129 | 130000 | 1680914195 | 4080 | 4090 | 4090 | 4080 | 295 |
| 363 | 20241129 | 125900 | 1679707655 | 4090 | 4090 | 4090 | 4090 | 65 |
| 364 | 20241129 | 125800 | 1679441805 | 4090 | 4095 | 4095 | 4090 | 1112 |
| 365 | 20241129 | 125700 | 1674892925 | 4095 | 4095 | 4095 | 4095 | 10 |
| 366 | 20241129 | 125600 | 1674851975 | 4095 | 4090 | 4095 | 4090 | 873 |
| 367 | 20241129 | 125500 | 1671281240 | 4090 | 4085 | 4090 | 4070 | 262 |
| 368 | 20241129 | 125400 | 1670214495 | 4090 | 4085 | 4090 | 4085 | 103 |
| 369 | 20241129 | 125300 | 1669793660 | 4085 | 4085 | 4085 | 4075 | 214 |
| 370 | 20241129 | 125200 | 1668919970 | 4085 | 4085 | 4085 | 4085 | 2 |
| 371 | 20241129 | 125100 | 1668911800 | 4085 | 4085 | 4085 | 4085 | 2 |
| 372 | 20241129 | 125000 | 1668903630 | 4070 | 4075 | 4075 | 4070 | 234 |
| 373 | 20241129 | 124900 | 1667950935 | 4085 | 4085 | 4085 | 4085 | 0 |
| 374 | 20241129 | 124800 | 1667950935 | 4085 | 4085 | 4085 | 4085 | 0 |
| 375 | 20241129 | 124700 | 1667950935 | 4085 | 4085 | 4085 | 4085 | 0 |
| 376 | 20241129 | 124600 | 1667950935 | 4085 | 4085 | 4085 | 4085 | 0 |
| 377 | 20241129 | 124500 | 1667950935 | 4085 | 4095 | 4095 | 4085 | 653 |
| 378 | 20241129 | 124400 | 1665283185 | 4090 | 4075 | 4090 | 4075 | 341 |
| 379 | 20241129 | 124300 | 1663892155 | 4075 | 4070 | 4075 | 4070 | 2350 |
| 380 | 20241129 | 124200 | 1654327645 | 4070 | 4070 | 4070 | 4070 | 2283 |
| 381 | 20241129 | 124100 | 1645035835 | 4070 | 4070 | 4070 | 4070 | 259 |
| 382 | 20241129 | 124000 | 1643981705 | 4070 | 4070 | 4070 | 4070 | 100 |
| 383 | 20241129 | 123900 | 1643574705 | 4070 | 4070 | 4070 | 4070 | 0 |
| 384 | 20241129 | 123800 | 1643574705 | 4070 | 4070 | 4070 | 4070 | 350 |
| 385 | 20241129 | 123700 | 1642150205 | 4070 | 4065 | 4070 | 4065 | 262 |
| 386 | 20241129 | 123600 | 1641085150 | 4070 | 4070 | 4070 | 4070 | 0 |
| 387 | 20241129 | 123500 | 1641085150 | 4070 | 4070 | 4070 | 4070 | 38 |
| 388 | 20241129 | 123400 | 1640930490 | 4070 | 4075 | 4075 | 4065 | 2126 |
| 389 | 20241129 | 123300 | 1632279130 | 4075 | 4080 | 4085 | 4075 | 760 |
| 390 | 20241129 | 123200 | 1629180585 | 4085 | 4085 | 4085 | 4085 | 68 |
| 391 | 20241129 | 123100 | 1628902805 | 4090 | 4085 | 4090 | 4085 | 30 |
| 392 | 20241129 | 123000 | 1628780155 | 4085 | 4085 | 4085 | 4085 | 0 |
| 393 | 20241129 | 122900 | 1628780155 | 4085 | 4085 | 4085 | 4085 | 11 |
| 394 | 20241129 | 122800 | 1628735220 | 4090 | 4090 | 4090 | 4090 | 0 |
| 395 | 20241129 | 122700 | 1628735220 | 4090 | 4080 | 4090 | 4080 | 3 |
| 396 | 20241129 | 122600 | 1628722960 | 4090 | 4090 | 4090 | 4090 | 2 |
| 397 | 20241129 | 122500 | 1628714780 | 4075 | 4075 | 4075 | 4075 | 0 |
| 398 | 20241129 | 122400 | 1628714780 | 4075 | 4075 | 4075 | 4075 | 0 |
| 399 | 20241129 | 122300 | 1628714780 | 4075 | 4075 | 4075 | 4075 | 1 |
| 400 | 20241129 | 122200 | 1628710705 | 4090 | 4075 | 4090 | 4070 | 113 |
| 401 | 20241129 | 122100 | 1628250760 | 4095 | 4095 | 4095 | 4095 | 0 |
| 402 | 20241129 | 122000 | 1628250760 | 4095 | 4095 | 4095 | 4095 | 0 |
| 403 | 20241129 | 121900 | 1628250760 | 4095 | 4095 | 4095 | 4095 | 0 |
| 404 | 20241129 | 121800 | 1628250760 | 4095 | 4095 | 4095 | 4095 | 0 |
| 405 | 20241129 | 121700 | 1628250760 | 4095 | 4095 | 4095 | 4095 | 0 |
| 406 | 20241129 | 121600 | 1628250760 | 4095 | 4095 | 4095 | 4095 | 0 |
| 407 | 20241129 | 121500 | 1628250760 | 4095 | 4095 | 4095 | 4095 | 0 |
| 408 | 20241129 | 121400 | 1628250760 | 4095 | 4095 | 4095 | 4095 | 0 |
| 409 | 20241129 | 121300 | 1628250760 | 4095 | 4075 | 4095 | 4070 | 222 |
| 410 | 20241129 | 121200 | 1627346950 | 4095 | 4070 | 4095 | 4065 | 999 |
| 411 | 20241129 | 121100 | 1623285215 | 4095 | 4085 | 4095 | 4085 | 5688 |
| 412 | 20241129 | 121000 | 1600049725 | 4100 | 4100 | 4100 | 4100 | 0 |
| 413 | 20241129 | 120900 | 1600049725 | 4100 | 4080 | 4100 | 4080 | 4877 |
| 414 | 20241129 | 120800 | 1580125115 | 4090 | 4065 | 4090 | 4065 | 711 |
| 415 | 20241129 | 120700 | 1577234650 | 4090 | 4065 | 4090 | 4065 | 53 |
| 416 | 20241129 | 120600 | 1577017955 | 4065 | 4065 | 4065 | 4065 | 0 |
| 417 | 20241129 | 120500 | 1577017955 | 4065 | 4080 | 4080 | 4065 | 2612 |
| 418 | 20241129 | 120400 | 1566373935 | 4075 | 4080 | 4080 | 4075 | 390 |
| 419 | 20241129 | 120300 | 1564784680 | 4100 | 4100 | 4100 | 4100 | 0 |
| 420 | 20241129 | 120200 | 1564784680 | 4100 | 4100 | 4100 | 4100 | 0 |
| 421 | 20241129 | 120100 | 1564784680 | 4100 | 4080 | 4100 | 4080 | 102 |
| 422 | 20241129 | 120000 | 1564368480 | 4075 | 4075 | 4075 | 4075 | 2 |
| 423 | 20241129 | 115900 | 1564360330 | 4075 | 4075 | 4100 | 4070 | 302 |
| 424 | 20241129 | 115800 | 1563130650 | 4075 | 4075 | 4075 | 4075 | 3 |
| 425 | 20241129 | 115700 | 1563118425 | 4100 | 4090 | 4100 | 4090 | 26 |
| 426 | 20241129 | 115600 | 1563011900 | 4075 | 4075 | 4075 | 4075 | 1 |
| 427 | 20241129 | 115500 | 1563007825 | 4090 | 4075 | 4090 | 4075 | 3 |
| 428 | 20241129 | 115400 | 1562995570 | 4095 | 4075 | 4095 | 4075 | 8 |
| 429 | 20241129 | 115300 | 1562962910 | 4095 | 4090 | 4095 | 4070 | 65 |
| 430 | 20241129 | 115200 | 1562697765 | 4065 | 4070 | 4070 | 4065 | 793 |
| 431 | 20241129 | 115100 | 1559472880 | 4090 | 4070 | 4090 | 4065 | 454 |
| 432 | 20241129 | 115000 | 1557624885 | 4090 | 4070 | 4090 | 4070 | 758 |
| 433 | 20241129 | 114900 | 1554539625 | 4065 | 4065 | 4065 | 4065 | 31 |
| 434 | 20241129 | 114800 | 1554413610 | 4070 | 4070 | 4070 | 4070 | 903 |
| 435 | 20241129 | 114700 | 1550738400 | 4070 | 4070 | 4070 | 4070 | 0 |
| 436 | 20241129 | 114600 | 1550738400 | 4070 | 4070 | 4070 | 4070 | 396 |
| 437 | 20241129 | 114500 | 1549126680 | 4070 | 4070 | 4070 | 4070 | 209 |
| 438 | 20241129 | 114400 | 1548276050 | 4070 | 4075 | 4075 | 4070 | 823 |
| 439 | 20241129 | 114300 | 1544924570 | 4090 | 4090 | 4090 | 4090 | 2 |
| 440 | 20241129 | 114200 | 1544916390 | 4075 | 4080 | 4080 | 4070 | 890 |
| 441 | 20241129 | 114100 | 1541289855 | 4105 | 4105 | 4105 | 4105 | 2 |
| 442 | 20241129 | 114000 | 1541281645 | 4080 | 4110 | 4110 | 4080 | 519 |
| 443 | 20241129 | 113900 | 1539162640 | 4085 | 4115 | 4115 | 4085 | 411 |
| 444 | 20241129 | 113800 | 1537480990 | 4115 | 4115 | 4115 | 4115 | 3 |
| 445 | 20241129 | 113700 | 1537468645 | 4095 | 4100 | 4100 | 4090 | 1040 |
| 446 | 20241129 | 113600 | 1533213325 | 4120 | 4120 | 4120 | 4120 | 21 |
| 447 | 20241129 | 113500 | 1533126805 | 4120 | 4105 | 4120 | 4095 | 393 |
| 448 | 20241129 | 113400 | 1531512370 | 4115 | 4135 | 4135 | 4115 | 659 |
| 449 | 20241129 | 113300 | 1528798460 | 4130 | 4125 | 4135 | 4115 | 5490 |
| 450 | 20241129 | 113200 | 1506153420 | 4120 | 4110 | 4120 | 4105 | 1013 |
| 451 | 20241129 | 113100 | 1501988710 | 4105 | 4095 | 4105 | 4085 | 185 |
| 452 | 20241129 | 113000 | 1501231380 | 4085 | 4100 | 4100 | 4085 | 3 |
| 453 | 20241129 | 112900 | 1501219095 | 4100 | 4100 | 4100 | 4090 | 1046 |
| 454 | 20241129 | 112800 | 1496940610 | 4105 | 4105 | 4105 | 4105 | 503 |
| 455 | 20241129 | 112700 | 1494875795 | 4105 | 4125 | 4125 | 4105 | 489 |
| 456 | 20241129 | 112600 | 1492859710 | 4110 | 4110 | 4110 | 4090 | 576 |
| 457 | 20241129 | 112500 | 1490496750 | 4105 | 4135 | 4135 | 4105 | 869 |
| 458 | 20241129 | 112400 | 1486914165 | 4110 | 4095 | 4140 | 4095 | 4092 |
| 459 | 20241129 | 112300 | 1470043765 | 4095 | 4095 | 4095 | 4095 | 30 |
| 460 | 20241129 | 112200 | 1469920915 | 4095 | 4090 | 4095 | 4090 | 10 |
| 461 | 20241129 | 112100 | 1469879990 | 4080 | 4080 | 4080 | 4080 | 161 |
| 462 | 20241129 | 112000 | 1469223110 | 4080 | 4075 | 4080 | 4075 | 51 |
| 463 | 20241129 | 111900 | 1469015280 | 4080 | 4080 | 4080 | 4080 | 0 |
| 464 | 20241129 | 111800 | 1469015280 | 4080 | 4080 | 4080 | 4080 | 34 |
| 465 | 20241129 | 111700 | 1468876560 | 4060 | 4075 | 4080 | 4060 | 4940 |
| 466 | 20241129 | 111600 | 1448756105 | 4075 | 4080 | 4080 | 4075 | 64 |
| 467 | 20241129 | 111500 | 1448495045 | 4085 | 4075 | 4090 | 4070 | 906 |
| 468 | 20241129 | 111400 | 1444804000 | 4070 | 4070 | 4070 | 4065 | 1251 |
| 469 | 20241129 | 111300 | 1439716885 | 4065 | 4065 | 4065 | 4065 | 500 |
| 470 | 20241129 | 111200 | 1437684385 | 4065 | 4065 | 4065 | 4065 | 10 |
| 471 | 20241129 | 111100 | 1437643735 | 4065 | 4055 | 4065 | 4055 | 86 |
| 472 | 20241129 | 111000 | 1437294695 | 4060 | 4060 | 4060 | 4060 | 20 |
| 473 | 20241129 | 110900 | 1437213495 | 4060 | 4060 | 4060 | 4055 | 56 |
| 474 | 20241129 | 110800 | 1436986385 | 4055 | 4060 | 4060 | 4055 | 109 |
| 475 | 20241129 | 110700 | 1436544350 | 4055 | 4050 | 4055 | 4050 | 198 |
| 476 | 20241129 | 110600 | 1435741765 | 4065 | 4065 | 4065 | 4065 | 24 |
| 477 | 20241129 | 110500 | 1435644205 | 4045 | 4060 | 4060 | 4045 | 1403 |
| 478 | 20241129 | 110400 | 1429957135 | 4060 | 4065 | 4065 | 4060 | 66 |
| 479 | 20241129 | 110300 | 1429688875 | 4070 | 4075 | 4075 | 4070 | 150 |
| 480 | 20241129 | 110200 | 1429077825 | 4070 | 4060 | 4075 | 4060 | 816 |
| 481 | 20241129 | 110100 | 1425761845 | 4060 | 4045 | 4060 | 4045 | 130 |
| 482 | 20241129 | 110000 | 1425235095 | 4045 | 4060 | 4060 | 4045 | 13395 |
| 483 | 20241129 | 105900 | 1371050025 | 4065 | 4065 | 4065 | 4065 | 0 |
| 484 | 20241129 | 105800 | 1371050025 | 4065 | 4065 | 4065 | 4065 | 1 |
| 485 | 20241129 | 105700 | 1371045960 | 4045 | 4045 | 4045 | 4045 | 2 |
| 486 | 20241129 | 105600 | 1371037870 | 4045 | 4045 | 4045 | 4045 | 622 |
| 487 | 20241129 | 105500 | 1368521880 | 4045 | 4065 | 4065 | 4045 | 593 |
| 488 | 20241129 | 105400 | 1366123065 | 4065 | 4065 | 4065 | 4065 | 24 |
| 489 | 20241129 | 105300 | 1366025505 | 4065 | 4065 | 4065 | 4060 | 605 |
| 490 | 20241129 | 105200 | 1363566275 | 4065 | 4065 | 4065 | 4065 | 200 |
| 491 | 20241129 | 105100 | 1362753275 | 4065 | 4055 | 4065 | 4045 | 606 |
| 492 | 20241129 | 105000 | 1360298480 | 4055 | 4065 | 4065 | 4055 | 233 |
| 493 | 20241129 | 104900 | 1359353645 | 4055 | 4055 | 4055 | 4055 | 0 |
| 494 | 20241129 | 104800 | 1359353645 | 4055 | 4075 | 4075 | 4055 | 180 |
| 495 | 20241129 | 104700 | 1358621995 | 4080 | 4055 | 4080 | 4055 | 6 |
| 496 | 20241129 | 104600 | 1358597540 | 4065 | 4055 | 4065 | 4055 | 398 |
| 497 | 20241129 | 104500 | 1356982530 | 4055 | 4070 | 4070 | 4055 | 5675 |
| 498 | 20241129 | 104400 | 1333924620 | 4070 | 4070 | 4070 | 4070 | 558 |
| 499 | 20241129 | 104300 | 1331653560 | 4070 | 4090 | 4090 | 4070 | 4783 |
| 500 | 20241129 | 104200 | 1312161945 | 4095 | 4095 | 4095 | 4095 | 0 |
| 501 | 20241129 | 104100 | 1312161945 | 4095 | 4095 | 4095 | 4095 | 0 |
| 502 | 20241129 | 104000 | 1312161945 | 4095 | 4085 | 4095 | 4085 | 61 |
| 503 | 20241129 | 103900 | 1311912260 | 4085 | 4095 | 4095 | 4085 | 163 |
| 504 | 20241129 | 103800 | 1311245075 | 4095 | 4095 | 4095 | 4095 | 6 |
| 505 | 20241129 | 103700 | 1311220505 | 4090 | 4090 | 4090 | 4090 | 1 |
| 506 | 20241129 | 103600 | 1311216415 | 4095 | 4095 | 4095 | 4095 | 0 |
| 507 | 20241129 | 103500 | 1311216415 | 4095 | 4095 | 4095 | 4095 | 50 |
| 508 | 20241129 | 103400 | 1311011665 | 4080 | 4080 | 4080 | 4080 | 100 |
| 509 | 20241129 | 103300 | 1310603665 | 4080 | 4095 | 4095 | 4080 | 662 |
| 510 | 20241129 | 103200 | 1307900670 | 4095 | 4095 | 4095 | 4095 | 3 |
| 511 | 20241129 | 103100 | 1307888385 | 4090 | 4090 | 4090 | 4090 | 1093 |
| 512 | 20241129 | 103000 | 1303418015 | 4085 | 4090 | 4090 | 4085 | 347 |
| 513 | 20241129 | 102900 | 1302000420 | 4100 | 4100 | 4100 | 4100 | 100 |
| 514 | 20241129 | 102800 | 1301590420 | 4100 | 4100 | 4100 | 4100 | 0 |
| 515 | 20241129 | 102700 | 1301590420 | 4100 | 4100 | 4100 | 4100 | 0 |
| 516 | 20241129 | 102600 | 1301590420 | 4100 | 4100 | 4100 | 4100 | 0 |
| 517 | 20241129 | 102500 | 1301590420 | 4100 | 4095 | 4100 | 4095 | 27 |
| 518 | 20241129 | 102400 | 1301479825 | 4095 | 4095 | 4095 | 4095 | 113 |
| 519 | 20241129 | 102300 | 1301017090 | 4095 | 4095 | 4095 | 4095 | 0 |
| 520 | 20241129 | 102200 | 1301017090 | 4095 | 4085 | 4095 | 4085 | 3 |
| 521 | 20241129 | 102100 | 1301004815 | 4080 | 4100 | 4100 | 4075 | 16 |
| 522 | 20241129 | 102000 | 1300939510 | 4100 | 4100 | 4100 | 4100 | 145 |
| 523 | 20241129 | 101900 | 1300345010 | 4100 | 4100 | 4105 | 4070 | 198 |
| 524 | 20241129 | 101800 | 1299534455 | 4105 | 4095 | 4105 | 4080 | 1274 |
| 525 | 20241129 | 101700 | 1294309195 | 4095 | 4095 | 4095 | 4095 | 2 |
| 526 | 20241129 | 101600 | 1294301005 | 4070 | 4075 | 4075 | 4070 | 2837 |
| 527 | 20241129 | 101500 | 1282754240 | 4070 | 4095 | 4095 | 4070 | 1268 |
| 528 | 20241129 | 101400 | 1277568765 | 4100 | 4075 | 4100 | 4075 | 3400 |
| 529 | 20241129 | 101300 | 1263645710 | 4075 | 4075 | 4075 | 4075 | 130 |
| 530 | 20241129 | 101200 | 1263115960 | 4075 | 4100 | 4100 | 4075 | 3228 |
| 531 | 20241129 | 101100 | 1249919185 | 4100 | 4110 | 4110 | 4095 | 189 |
| 532 | 20241129 | 101000 | 1249143150 | 4110 | 4110 | 4115 | 4110 | 4784 |
| 533 | 20241129 | 100900 | 1229480810 | 4110 | 4110 | 4110 | 4110 | 2 |
| 534 | 20241129 | 100800 | 1229472590 | 4100 | 4100 | 4100 | 4100 | 553 |
| 535 | 20241129 | 100700 | 1227205290 | 4110 | 4110 | 4110 | 4110 | 2 |
| 536 | 20241129 | 100600 | 1227197070 | 4110 | 4100 | 4110 | 4100 | 353 |
| 537 | 20241129 | 100500 | 1225748195 | 4085 | 4095 | 4100 | 4085 | 39 |
| 538 | 20241129 | 100400 | 1225588540 | 4095 | 4095 | 4095 | 4095 | 49 |
| 539 | 20241129 | 100300 | 1225387885 | 4090 | 4080 | 4090 | 4065 | 392 |
| 540 | 20241129 | 100200 | 1223792150 | 4070 | 4075 | 4080 | 4070 | 388 |
| 541 | 20241129 | 100100 | 1222212330 | 4075 | 4065 | 4075 | 4060 | 5932 |
| 542 | 20241129 | 100000 | 1198103450 | 4070 | 4075 | 4075 | 4070 | 4889 |
| 543 | 20241129 | 095900 | 1178194845 | 4075 | 4075 | 4075 | 4075 | 237 |
| 544 | 20241129 | 095800 | 1177229070 | 4080 | 4080 | 4080 | 4080 | 100 |
| 545 | 20241129 | 095700 | 1176821070 | 4080 | 4080 | 4080 | 4075 | 3614 |
| 546 | 20241129 | 095600 | 1162079610 | 4080 | 4080 | 4080 | 4080 | 395 |
| 547 | 20241129 | 095500 | 1160468010 | 4095 | 4080 | 4095 | 4070 | 1374 |
| 548 | 20241129 | 095400 | 1154863370 | 4080 | 4075 | 4080 | 4075 | 280 |
| 549 | 20241129 | 095300 | 1153722270 | 4075 | 4085 | 4090 | 4070 | 4237 |
| 550 | 20241129 | 095200 | 1136436035 | 4090 | 4095 | 4095 | 4085 | 2866 |
| 551 | 20241129 | 095100 | 1124709655 | 4095 | 4110 | 4110 | 4095 | 5670 |
| 552 | 20241129 | 095000 | 1101451955 | 4130 | 4130 | 4130 | 4130 | 81 |
| 553 | 20241129 | 094900 | 1101117425 | 4110 | 4110 | 4110 | 4105 | 2814 |
| 554 | 20241129 | 094800 | 1089552005 | 4110 | 4125 | 4125 | 4110 | 840 |
| 555 | 20241129 | 094700 | 1086095355 | 4125 | 4120 | 4135 | 4120 | 152 |
| 556 | 20241129 | 094600 | 1085468195 | 4120 | 4120 | 4120 | 4120 | 144 |
| 557 | 20241129 | 094500 | 1084874915 | 4125 | 4130 | 4130 | 4120 | 268 |
| 558 | 20241129 | 094400 | 1083769310 | 4130 | 4130 | 4130 | 4130 | 10 |
| 559 | 20241129 | 094300 | 1083728010 | 4130 | 4130 | 4130 | 4115 | 2701 |
| 560 | 20241129 | 094200 | 1072600225 | 4130 | 4120 | 4130 | 4120 | 509 |
| 561 | 20241129 | 094100 | 1070501540 | 4120 | 4125 | 4125 | 4120 | 415 |
| 562 | 20241129 | 094000 | 1068790450 | 4125 | 4125 | 4125 | 4125 | 668 |
| 563 | 20241129 | 093900 | 1066034950 | 4125 | 4130 | 4135 | 4120 | 1157 |
| 564 | 20241129 | 093800 | 1061260995 | 4140 | 4130 | 4145 | 4130 | 554 |
| 565 | 20241129 | 093700 | 1058972415 | 4130 | 4150 | 4150 | 4125 | 3967 |
| 566 | 20241129 | 093600 | 1042571320 | 4155 | 4135 | 4155 | 4130 | 490 |
| 567 | 20241129 | 093500 | 1040547585 | 4130 | 4130 | 4135 | 4130 | 3482 |
| 568 | 20241129 | 093400 | 1026165105 | 4130 | 4135 | 4155 | 4130 | 755 |
| 569 | 20241129 | 093300 | 1023043285 | 4135 | 4160 | 4160 | 4135 | 221 |
| 570 | 20241129 | 093200 | 1022128200 | 4160 | 4155 | 4160 | 4135 | 1380 |
| 571 | 20241129 | 093100 | 1016406025 | 4155 | 4180 | 4190 | 4155 | 7007 |
| 572 | 20241129 | 093000 | 987099655 | 4175 | 4185 | 4185 | 4160 | 19136 |
| 573 | 20241129 | 092900 | 907090410 | 4185 | 4160 | 4190 | 4135 | 8899 |
| 574 | 20241129 | 092800 | 870036600 | 4150 | 4115 | 4170 | 4115 | 6146 |
| 575 | 20241129 | 092700 | 844558065 | 4110 | 4115 | 4115 | 4105 | 3938 |
| 576 | 20241129 | 092600 | 828366970 | 4115 | 4115 | 4125 | 4115 | 703 |
| 577 | 20241129 | 092500 | 825472480 | 4110 | 4110 | 4110 | 4100 | 2789 |
| 578 | 20241129 | 092400 | 814021795 | 4110 | 4140 | 4140 | 4110 | 9560 |
| 579 | 20241129 | 092300 | 774665395 | 4140 | 4130 | 4140 | 4130 | 1927 |
| 580 | 20241129 | 092200 | 766706265 | 4130 | 4120 | 4130 | 4115 | 2501 |
| 581 | 20241129 | 092100 | 756410970 | 4115 | 4120 | 4125 | 4115 | 4812 |
| 582 | 20241129 | 092000 | 736586550 | 4120 | 4120 | 4120 | 4115 | 1557 |
| 583 | 20241129 | 091900 | 730176570 | 4115 | 4130 | 4130 | 4115 | 6828 |
| 584 | 20241129 | 091800 | 702043920 | 4125 | 4130 | 4135 | 4125 | 1223 |
| 585 | 20241129 | 091700 | 696994085 | 4135 | 4170 | 4170 | 4120 | 10589 |
| 586 | 20241129 | 091600 | 653097735 | 4170 | 4185 | 4185 | 4160 | 4803 |
| 587 | 20241129 | 091500 | 633092260 | 4165 | 4180 | 4180 | 4160 | 8592 |
| 588 | 20241129 | 091400 | 597250315 | 4180 | 4200 | 4205 | 4180 | 11959 |
| 589 | 20241129 | 091300 | 547118590 | 4200 | 4205 | 4215 | 4180 | 9130 |
| 590 | 20241129 | 091200 | 508766970 | 4215 | 4175 | 4215 | 4165 | 9723 |
| 591 | 20241129 | 091100 | 467962600 | 4190 | 4195 | 4195 | 4180 | 7270 |
| 592 | 20241129 | 091000 | 437526460 | 4195 | 4230 | 4230 | 4180 | 19852 |
| 593 | 20241129 | 090900 | 354037275 | 4230 | 4160 | 4230 | 4160 | 28121 |
| 594 | 20241129 | 090800 | 235826310 | 4130 | 4160 | 4160 | 4130 | 18480 |
| 595 | 20241129 | 090700 | 159371385 | 4160 | 4155 | 4170 | 4150 | 4705 |
| 596 | 20241129 | 090600 | 139796845 | 4155 | 4175 | 4175 | 4155 | 5667 |
| 597 | 20241129 | 090500 | 116188585 | 4165 | 4170 | 4195 | 4165 | 4911 |
| 598 | 20241129 | 090400 | 95669190 | 4185 | 4140 | 4195 | 4135 | 4911 |
| 599 | 20241129 | 090300 | 75256255 | 4135 | 4125 | 4135 | 4115 | 5770 |
| 600 | 20241129 | 090200 | 51451720 | 4125 | 4110 | 4125 | 4110 | 494 |
| 601 | 20241129 | 090100 | 49419055 | 4110 | 4090 | 4125 | 4065 | 7994 |
| 602 | 20241129 | 090000 | 16622025 | 4090 | 4075 | 4165 | 4075 | 3697 |