30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241129 | 191400 | 4455664690 | 3455 | 3455 | 3455 | 3455 | 94363 |
| 3 | 20241129 | 191300 | 4455664690 | 3455 | 3455 | 3455 | 3455 | 0 |
| 4 | 20241129 | 191200 | 4455664690 | 3455 | 3455 | 3455 | 3455 | 0 |
| 5 | 20241129 | 191100 | 4455664690 | 3455 | 3455 | 3455 | 3455 | 0 |
| 6 | 20241129 | 191000 | 4455664690 | 3455 | 3455 | 3455 | 3455 | 0 |
| 7 | 20241129 | 190900 | 4455664690 | 3455 | 3455 | 3455 | 3455 | 0 |
| 8 | 20241129 | 190800 | 4455664690 | 3455 | 3455 | 3455 | 3455 | 0 |
| 9 | 20241129 | 190700 | 4455664690 | 3455 | 3455 | 3455 | 3455 | 0 |
| 10 | 20241129 | 190600 | 4455664690 | 3455 | 3455 | 3455 | 3455 | 0 |
| 11 | 20241129 | 190500 | 4455664690 | 3455 | 3455 | 3455 | 3455 | 0 |
| 12 | 20241129 | 190400 | 4455664690 | 3455 | 3455 | 3455 | 3455 | 0 |
| 13 | 20241129 | 190300 | 4455664690 | 3455 | 3455 | 3455 | 3455 | 0 |
| 14 | 20241129 | 190200 | 4455664690 | 3455 | 3455 | 3455 | 3455 | 0 |
| 15 | 20241129 | 190100 | 4455664690 | 3455 | 3455 | 3455 | 3455 | 0 |
| 16 | 20241129 | 190000 | 4455664690 | 3455 | 3455 | 3455 | 3455 | 0 |
| 17 | 20241129 | 185900 | 4455664690 | 3455 | 3455 | 3455 | 3455 | 0 |
| 18 | 20241129 | 185800 | 4455664690 | 3455 | 3455 | 3455 | 3455 | 0 |
| 19 | 20241129 | 185700 | 4455664690 | 3455 | 3455 | 3455 | 3455 | 0 |
| 20 | 20241129 | 185600 | 4455664690 | 3455 | 3455 | 3455 | 3455 | 0 |
| 21 | 20241129 | 185500 | 4455664690 | 3455 | 3455 | 3455 | 3455 | 0 |
| 22 | 20241129 | 185400 | 4455664690 | 3455 | 3455 | 3455 | 3455 | 0 |
| 23 | 20241129 | 185300 | 4455664690 | 3455 | 3455 | 3455 | 3455 | 0 |
| 24 | 20241129 | 185200 | 4455664690 | 3455 | 3455 | 3455 | 3455 | 0 |
| 25 | 20241129 | 185100 | 4455664690 | 3455 | 3455 | 3455 | 3455 | 0 |
| 26 | 20241129 | 185000 | 4455664690 | 3455 | 3455 | 3455 | 3455 | 0 |
| 27 | 20241129 | 184900 | 4455664690 | 3455 | 3455 | 3455 | 3455 | 0 |
| 28 | 20241129 | 184800 | 4455664690 | 3455 | 3455 | 3455 | 3455 | 0 |
| 29 | 20241129 | 184700 | 4455664690 | 3455 | 3455 | 3455 | 3455 | 0 |
| 30 | 20241129 | 184600 | 4455664690 | 3455 | 3455 | 3455 | 3455 | 0 |
| 31 | 20241129 | 184500 | 4455664690 | 3455 | 3455 | 3455 | 3455 | 0 |
| 32 | 20241129 | 184400 | 4455664690 | 3455 | 3455 | 3455 | 3455 | 94363 |
| 33 | 20241129 | 184300 | 4455664690 | 3455 | 3455 | 3455 | 3455 | 0 |
| 34 | 20241129 | 184200 | 4455664690 | 3455 | 3455 | 3455 | 3455 | 0 |
| 35 | 20241129 | 184100 | 4455664690 | 3455 | 3455 | 3455 | 3455 | 0 |
| 36 | 20241129 | 184000 | 4455664690 | 3455 | 3455 | 3455 | 3455 | 0 |
| 37 | 20241129 | 183900 | 4455664690 | 3455 | 3455 | 3455 | 3455 | 0 |
| 38 | 20241129 | 183800 | 4455664690 | 3455 | 3455 | 3455 | 3455 | 0 |
| 39 | 20241129 | 183700 | 4455664690 | 3455 | 3455 | 3455 | 3455 | 0 |
| 40 | 20241129 | 183600 | 4455664690 | 3455 | 3455 | 3455 | 3455 | 0 |
| 41 | 20241129 | 183500 | 4455664690 | 3455 | 3455 | 3455 | 3455 | 0 |
| 42 | 20241129 | 183400 | 4455664690 | 3455 | 3455 | 3455 | 3455 | 0 |
| 43 | 20241129 | 183300 | 4455664690 | 3455 | 3455 | 3455 | 3455 | 0 |
| 44 | 20241129 | 183200 | 4455664690 | 3455 | 3455 | 3455 | 3455 | 0 |
| 45 | 20241129 | 183100 | 4455664690 | 3455 | 3455 | 3455 | 3455 | 0 |
| 46 | 20241129 | 183000 | 4455664690 | 3455 | 3455 | 3455 | 3455 | 0 |
| 47 | 20241129 | 182900 | 4455664690 | 3455 | 3455 | 3455 | 3455 | 0 |
| 48 | 20241129 | 182800 | 4455664690 | 3455 | 3455 | 3455 | 3455 | 0 |
| 49 | 20241129 | 182700 | 4455664690 | 3455 | 3455 | 3455 | 3455 | 0 |
| 50 | 20241129 | 182600 | 4455664690 | 3455 | 3455 | 3455 | 3455 | 0 |
| 51 | 20241129 | 182500 | 4455664690 | 3455 | 3455 | 3455 | 3455 | 0 |
| 52 | 20241129 | 182400 | 4455664690 | 3455 | 3455 | 3455 | 3455 | 0 |
| 53 | 20241129 | 182300 | 4455664690 | 3455 | 3455 | 3455 | 3455 | 0 |
| 54 | 20241129 | 182200 | 4455664690 | 3455 | 3455 | 3455 | 3455 | 0 |
| 55 | 20241129 | 182100 | 4455664690 | 3455 | 3455 | 3455 | 3455 | 0 |
| 56 | 20241129 | 182000 | 4455664690 | 3455 | 3455 | 3455 | 3455 | 0 |
| 57 | 20241129 | 181900 | 4455664690 | 3455 | 3455 | 3455 | 3455 | 0 |
| 58 | 20241129 | 181800 | 4455664690 | 3455 | 3455 | 3455 | 3455 | 0 |
| 59 | 20241129 | 181700 | 4455664690 | 3455 | 3455 | 3455 | 3455 | 0 |
| 60 | 20241129 | 181600 | 4455664690 | 3455 | 3455 | 3455 | 3455 | 0 |
| 61 | 20241129 | 181500 | 4455664690 | 3455 | 3455 | 3455 | 3455 | 0 |
| 62 | 20241129 | 181400 | 4455664690 | 3455 | 3455 | 3455 | 3455 | 94363 |
| 63 | 20241129 | 181300 | 4455664690 | 3455 | 3455 | 3455 | 3455 | 0 |
| 64 | 20241129 | 181200 | 4455664690 | 3455 | 3455 | 3455 | 3455 | 0 |
| 65 | 20241129 | 181100 | 4455664690 | 3455 | 3455 | 3455 | 3455 | 0 |
| 66 | 20241129 | 181000 | 4455664690 | 3455 | 3455 | 3455 | 3455 | 0 |
| 67 | 20241129 | 180900 | 4455664690 | 3455 | 3455 | 3455 | 3455 | 0 |
| 68 | 20241129 | 180800 | 4455664690 | 3455 | 3455 | 3455 | 3455 | 0 |
| 69 | 20241129 | 180700 | 4455664690 | 3455 | 3455 | 3455 | 3455 | 0 |
| 70 | 20241129 | 180600 | 4455664690 | 3455 | 3455 | 3455 | 3455 | 0 |
| 71 | 20241129 | 180500 | 4455664690 | 3455 | 3455 | 3455 | 3455 | 0 |
| 72 | 20241129 | 180400 | 4455664690 | 3455 | 3455 | 3455 | 3455 | 0 |
| 73 | 20241129 | 180300 | 4455664690 | 3455 | 3455 | 3455 | 3455 | 0 |
| 74 | 20241129 | 180200 | 4455664690 | 3455 | 3455 | 3455 | 3455 | 0 |
| 75 | 20241129 | 180100 | 4455664690 | 3455 | 3455 | 3455 | 3455 | 0 |
| 76 | 20241129 | 180000 | 4455664690 | 3455 | 3455 | 3455 | 3455 | 0 |
| 77 | 20241129 | 175900 | 4455664690 | 3455 | 3455 | 3455 | 3455 | 0 |
| 78 | 20241129 | 175800 | 4455664690 | 3455 | 3455 | 3455 | 3455 | 0 |
| 79 | 20241129 | 175700 | 4455664690 | 3455 | 3455 | 3455 | 3455 | 0 |
| 80 | 20241129 | 175600 | 4455664690 | 3455 | 3455 | 3455 | 3455 | 0 |
| 81 | 20241129 | 175500 | 4455664690 | 3455 | 3455 | 3455 | 3455 | 0 |
| 82 | 20241129 | 175400 | 4455664690 | 3455 | 3455 | 3455 | 3455 | 0 |
| 83 | 20241129 | 175300 | 4455664690 | 3455 | 3455 | 3455 | 3455 | 0 |
| 84 | 20241129 | 175200 | 4455664690 | 3455 | 3455 | 3455 | 3455 | 0 |
| 85 | 20241129 | 175100 | 4455664690 | 3455 | 3455 | 3455 | 3455 | 0 |
| 86 | 20241129 | 175000 | 4455664690 | 3455 | 3455 | 3455 | 3455 | 0 |
| 87 | 20241129 | 174900 | 4455664690 | 3455 | 3455 | 3455 | 3455 | 0 |
| 88 | 20241129 | 174800 | 4455664690 | 3455 | 3455 | 3455 | 3455 | 0 |
| 89 | 20241129 | 174700 | 4455664690 | 3455 | 3455 | 3455 | 3455 | 0 |
| 90 | 20241129 | 174600 | 4455664690 | 3455 | 3455 | 3455 | 3455 | 0 |
| 91 | 20241129 | 174500 | 4455664690 | 3455 | 3455 | 3455 | 3455 | 0 |
| 92 | 20241129 | 174400 | 4455664690 | 3455 | 3455 | 3455 | 3455 | 94363 |
| 93 | 20241129 | 174300 | 4455664690 | 3455 | 3455 | 3455 | 3455 | 0 |
| 94 | 20241129 | 174200 | 4455664690 | 3455 | 3455 | 3455 | 3455 | 0 |
| 95 | 20241129 | 174100 | 4455664690 | 3455 | 3455 | 3455 | 3455 | 0 |
| 96 | 20241129 | 174000 | 4455664690 | 3455 | 3455 | 3455 | 3455 | 0 |
| 97 | 20241129 | 173900 | 4455664690 | 3455 | 3455 | 3455 | 3455 | 0 |
| 98 | 20241129 | 173800 | 4455664690 | 3455 | 3455 | 3455 | 3455 | 0 |
| 99 | 20241129 | 173700 | 4455664690 | 3455 | 3455 | 3455 | 3455 | 0 |
| 100 | 20241129 | 173600 | 4455664690 | 3455 | 3455 | 3455 | 3455 | 0 |
| 101 | 20241129 | 173500 | 4455664690 | 3455 | 3455 | 3455 | 3455 | 0 |
| 102 | 20241129 | 173400 | 4455664690 | 3455 | 3455 | 3455 | 3455 | 0 |
| 103 | 20241129 | 173300 | 4455664690 | 3455 | 3455 | 3455 | 3455 | 0 |
| 104 | 20241129 | 173200 | 4455664690 | 3455 | 3455 | 3455 | 3455 | 0 |
| 105 | 20241129 | 173100 | 4455664690 | 3455 | 3455 | 3455 | 3455 | 0 |
| 106 | 20241129 | 173000 | 4455664690 | 3455 | 3455 | 3455 | 3455 | 0 |
| 107 | 20241129 | 172900 | 4455664690 | 3455 | 3455 | 3455 | 3455 | 0 |
| 108 | 20241129 | 172800 | 4455664690 | 3455 | 3455 | 3455 | 3455 | 0 |
| 109 | 20241129 | 172700 | 4455664690 | 3455 | 3455 | 3455 | 3455 | 0 |
| 110 | 20241129 | 172600 | 4455664690 | 3455 | 3455 | 3455 | 3455 | 0 |
| 111 | 20241129 | 172500 | 4455664690 | 3455 | 3455 | 3455 | 3455 | 0 |
| 112 | 20241129 | 172400 | 4455664690 | 3455 | 3455 | 3455 | 3455 | 0 |
| 113 | 20241129 | 172300 | 4455664690 | 3455 | 3455 | 3455 | 3455 | 0 |
| 114 | 20241129 | 172200 | 4455664690 | 3455 | 3455 | 3455 | 3455 | 0 |
| 115 | 20241129 | 172100 | 4455664690 | 3455 | 3455 | 3455 | 3455 | 0 |
| 116 | 20241129 | 172000 | 4455664690 | 3455 | 3455 | 3455 | 3455 | 0 |
| 117 | 20241129 | 171900 | 4455664690 | 3455 | 3455 | 3455 | 3455 | 0 |
| 118 | 20241129 | 171800 | 4455664690 | 3455 | 3455 | 3455 | 3455 | 0 |
| 119 | 20241129 | 171700 | 4455664690 | 3455 | 3455 | 3455 | 3455 | 0 |
| 120 | 20241129 | 171600 | 4455664690 | 3455 | 3455 | 3455 | 3455 | 0 |
| 121 | 20241129 | 171500 | 4455664690 | 3455 | 3455 | 3455 | 3455 | 0 |
| 122 | 20241129 | 171400 | 4455664690 | 3455 | 3455 | 3455 | 3455 | 94363 |
| 123 | 20241129 | 171300 | 4455664690 | 3455 | 3455 | 3455 | 3455 | 0 |
| 124 | 20241129 | 171200 | 4455664690 | 3455 | 3455 | 3455 | 3455 | 0 |
| 125 | 20241129 | 171100 | 4455664690 | 3455 | 3455 | 3455 | 3455 | 0 |
| 126 | 20241129 | 171000 | 4455664690 | 3455 | 3455 | 3455 | 3455 | 0 |
| 127 | 20241129 | 170900 | 4455664690 | 3455 | 3455 | 3455 | 3455 | 0 |
| 128 | 20241129 | 170800 | 4455664690 | 3455 | 3455 | 3455 | 3455 | 0 |
| 129 | 20241129 | 170700 | 4455664690 | 3455 | 3455 | 3455 | 3455 | 0 |
| 130 | 20241129 | 170600 | 4455664690 | 3455 | 3455 | 3455 | 3455 | 0 |
| 131 | 20241129 | 170500 | 4455664690 | 3455 | 3455 | 3455 | 3455 | 0 |
| 132 | 20241129 | 170400 | 4455664690 | 3455 | 3455 | 3455 | 3455 | 0 |
| 133 | 20241129 | 170300 | 4455664690 | 3455 | 3455 | 3455 | 3455 | 0 |
| 134 | 20241129 | 170200 | 4455664690 | 3455 | 3455 | 3455 | 3455 | 0 |
| 135 | 20241129 | 170100 | 4455664690 | 3455 | 3455 | 3455 | 3455 | 0 |
| 136 | 20241129 | 170000 | 4455664690 | 3455 | 3455 | 3455 | 3455 | 0 |
| 137 | 20241129 | 165900 | 4455664690 | 3455 | 3455 | 3455 | 3455 | 0 |
| 138 | 20241129 | 165800 | 4455664690 | 3455 | 3455 | 3455 | 3455 | 0 |
| 139 | 20241129 | 165700 | 4455664690 | 3455 | 3455 | 3455 | 3455 | 0 |
| 140 | 20241129 | 165600 | 4455664690 | 3455 | 3455 | 3455 | 3455 | 0 |
| 141 | 20241129 | 165500 | 4455664690 | 3455 | 3455 | 3455 | 3455 | 0 |
| 142 | 20241129 | 165400 | 4455664690 | 3455 | 3455 | 3455 | 3455 | 0 |
| 143 | 20241129 | 165300 | 4455664690 | 3455 | 3455 | 3455 | 3455 | 0 |
| 144 | 20241129 | 165200 | 4455664690 | 3455 | 3455 | 3455 | 3455 | 0 |
| 145 | 20241129 | 165100 | 4455664690 | 3455 | 3455 | 3455 | 3455 | 0 |
| 146 | 20241129 | 165000 | 4455664690 | 3455 | 3455 | 3455 | 3455 | 0 |
| 147 | 20241129 | 164900 | 4455664690 | 3455 | 3455 | 3455 | 3455 | 0 |
| 148 | 20241129 | 164800 | 4455664690 | 3455 | 3455 | 3455 | 3455 | 0 |
| 149 | 20241129 | 164700 | 4455664690 | 3455 | 3455 | 3455 | 3455 | 0 |
| 150 | 20241129 | 164600 | 4455664690 | 3455 | 3455 | 3455 | 3455 | 0 |
| 151 | 20241129 | 164500 | 4455664690 | 3455 | 3455 | 3455 | 3455 | 0 |
| 152 | 20241129 | 164400 | 4455664690 | 3455 | 3455 | 3455 | 3455 | 94363 |
| 153 | 20241129 | 164300 | 4455664690 | 3455 | 3455 | 3455 | 3455 | 0 |
| 154 | 20241129 | 164200 | 4455664690 | 3455 | 3455 | 3455 | 3455 | 0 |
| 155 | 20241129 | 164100 | 4455664690 | 3455 | 3455 | 3455 | 3455 | 0 |
| 156 | 20241129 | 164000 | 4455664690 | 3455 | 3455 | 3455 | 3455 | 0 |
| 157 | 20241129 | 163900 | 4455664690 | 3455 | 3455 | 3455 | 3455 | 0 |
| 158 | 20241129 | 163800 | 4455664690 | 3455 | 3455 | 3455 | 3455 | 0 |
| 159 | 20241129 | 163700 | 4455664690 | 3455 | 3455 | 3455 | 3455 | 0 |
| 160 | 20241129 | 163600 | 4455664690 | 3455 | 3455 | 3455 | 3455 | 0 |
| 161 | 20241129 | 163500 | 4455664690 | 3455 | 3455 | 3455 | 3455 | 0 |
| 162 | 20241129 | 163400 | 4455664690 | 3455 | 3455 | 3455 | 3455 | 0 |
| 163 | 20241129 | 163300 | 4455664690 | 3455 | 3455 | 3455 | 3455 | 0 |
| 164 | 20241129 | 163200 | 4455664690 | 3455 | 3455 | 3455 | 3455 | 0 |
| 165 | 20241129 | 163100 | 4455664690 | 3455 | 3455 | 3455 | 3455 | 0 |
| 166 | 20241129 | 163000 | 4455664690 | 3455 | 3455 | 3455 | 3455 | 0 |
| 167 | 20241129 | 162900 | 4455664690 | 3455 | 3455 | 3455 | 3455 | 0 |
| 168 | 20241129 | 162800 | 4455664690 | 3455 | 3455 | 3455 | 3455 | 0 |
| 169 | 20241129 | 162700 | 4455664690 | 3455 | 3455 | 3455 | 3455 | 0 |
| 170 | 20241129 | 162600 | 4455664690 | 3455 | 3455 | 3455 | 3455 | 0 |
| 171 | 20241129 | 162500 | 4455664690 | 3455 | 3455 | 3455 | 3455 | 0 |
| 172 | 20241129 | 162400 | 4455664690 | 3455 | 3455 | 3455 | 3455 | 0 |
| 173 | 20241129 | 162300 | 4455664690 | 3455 | 3455 | 3455 | 3455 | 0 |
| 174 | 20241129 | 162200 | 4455664690 | 3455 | 3455 | 3455 | 3455 | 0 |
| 175 | 20241129 | 162100 | 4455664690 | 3455 | 3455 | 3455 | 3455 | 0 |
| 176 | 20241129 | 162000 | 4455664690 | 3455 | 3455 | 3455 | 3455 | 0 |
| 177 | 20241129 | 161900 | 4455664690 | 3455 | 3455 | 3455 | 3455 | 0 |
| 178 | 20241129 | 161800 | 4455664690 | 3455 | 3455 | 3455 | 3455 | 0 |
| 179 | 20241129 | 161700 | 4455664690 | 3455 | 3455 | 3455 | 3455 | 0 |
| 180 | 20241129 | 161600 | 4455664690 | 3455 | 3455 | 3455 | 3455 | 0 |
| 181 | 20241129 | 161500 | 4455664690 | 3455 | 3455 | 3455 | 3455 | 0 |
| 182 | 20241129 | 161400 | 4455664690 | 3455 | 3455 | 3455 | 3455 | 94363 |
| 183 | 20241129 | 161300 | 4455664690 | 3455 | 3455 | 3455 | 3455 | 0 |
| 184 | 20241129 | 161200 | 4455664690 | 3455 | 3455 | 3455 | 3455 | 0 |
| 185 | 20241129 | 161100 | 4455664690 | 3455 | 3455 | 3455 | 3455 | 0 |
| 186 | 20241129 | 161000 | 4455664690 | 3455 | 3455 | 3455 | 3455 | 0 |
| 187 | 20241129 | 160900 | 4455664690 | 3455 | 3455 | 3455 | 3455 | 0 |
| 188 | 20241129 | 160800 | 4455664690 | 3455 | 3455 | 3455 | 3455 | 0 |
| 189 | 20241129 | 160700 | 4455664690 | 3455 | 3455 | 3455 | 3455 | 0 |
| 190 | 20241129 | 160600 | 4455664690 | 3455 | 3455 | 3455 | 3455 | 0 |
| 191 | 20241129 | 160500 | 4455664690 | 3455 | 3455 | 3455 | 3455 | 0 |
| 192 | 20241129 | 160400 | 4455664690 | 3455 | 3455 | 3455 | 3455 | 0 |
| 193 | 20241129 | 160300 | 4455664690 | 3455 | 3455 | 3455 | 3455 | 0 |
| 194 | 20241129 | 160200 | 4455664690 | 3455 | 3455 | 3455 | 3455 | 0 |
| 195 | 20241129 | 160100 | 4455664690 | 3455 | 3455 | 3455 | 3455 | 0 |
| 196 | 20241129 | 160000 | 4455664690 | 3455 | 3455 | 3455 | 3455 | 0 |
| 197 | 20241129 | 155900 | 4455664690 | 3455 | 3455 | 3455 | 3455 | 0 |
| 198 | 20241129 | 155800 | 4455664690 | 3455 | 3455 | 3455 | 3455 | 0 |
| 199 | 20241129 | 155700 | 4455664690 | 3455 | 3455 | 3455 | 3455 | 0 |
| 200 | 20241129 | 155600 | 4455664690 | 3455 | 3455 | 3455 | 3455 | 0 |
| 201 | 20241129 | 155500 | 4455664690 | 3455 | 3455 | 3455 | 3455 | 0 |
| 202 | 20241129 | 155400 | 4455664690 | 3455 | 3455 | 3455 | 3455 | 0 |
| 203 | 20241129 | 155300 | 4455664690 | 3455 | 3455 | 3455 | 3455 | 0 |
| 204 | 20241129 | 155200 | 4455664690 | 3455 | 3455 | 3455 | 3455 | 0 |
| 205 | 20241129 | 155100 | 4455664690 | 3455 | 3455 | 3455 | 3455 | 0 |
| 206 | 20241129 | 155000 | 4455664690 | 3455 | 3455 | 3455 | 3455 | 0 |
| 207 | 20241129 | 154900 | 4455664690 | 3455 | 3455 | 3455 | 3455 | 0 |
| 208 | 20241129 | 154800 | 4455664690 | 3455 | 3455 | 3455 | 3455 | 0 |
| 209 | 20241129 | 154700 | 4455664690 | 3455 | 3455 | 3455 | 3455 | 0 |
| 210 | 20241129 | 154600 | 4455664690 | 3455 | 3455 | 3455 | 3455 | 0 |
| 211 | 20241129 | 154500 | 4455664690 | 3455 | 3455 | 3455 | 3455 | 0 |
| 212 | 20241129 | 154400 | 4455664690 | 3455 | 3455 | 3455 | 3455 | 94363 |
| 213 | 20241129 | 154300 | 4455664690 | 3455 | 3455 | 3455 | 3455 | 0 |
| 214 | 20241129 | 154200 | 4455664690 | 3455 | 3455 | 3455 | 3455 | 0 |
| 215 | 20241129 | 154100 | 4455664690 | 3455 | 3455 | 3455 | 3455 | 0 |
| 216 | 20241129 | 154000 | 4455664690 | 3455 | 3455 | 3455 | 3455 | 0 |
| 217 | 20241129 | 153900 | 4455664690 | 3455 | 3455 | 3455 | 3455 | 0 |
| 218 | 20241129 | 153800 | 4455664690 | 3455 | 3455 | 3455 | 3455 | 0 |
| 219 | 20241129 | 153700 | 4455664690 | 3455 | 3455 | 3455 | 3455 | 0 |
| 220 | 20241129 | 153600 | 4455664690 | 3455 | 3455 | 3455 | 3455 | 0 |
| 221 | 20241129 | 153500 | 4455664690 | 3455 | 3455 | 3455 | 3455 | 0 |
| 222 | 20241129 | 153400 | 4455664690 | 3455 | 3455 | 3455 | 3455 | 0 |
| 223 | 20241129 | 153300 | 4455664690 | 3455 | 3455 | 3455 | 3455 | 0 |
| 224 | 20241129 | 153200 | 4455664690 | 3455 | 3455 | 3455 | 3455 | 0 |
| 225 | 20241129 | 153100 | 4455664690 | 3455 | 3455 | 3455 | 3455 | 0 |
| 226 | 20241129 | 153000 | 4455664690 | 3455 | 3455 | 3455 | 3455 | 94363 |
| 227 | 20241129 | 152900 | 4129640525 | 3450 | 3450 | 3450 | 3450 | 0 |
| 228 | 20241129 | 152800 | 4129640525 | 3450 | 3450 | 3450 | 3450 | 0 |
| 229 | 20241129 | 152700 | 4129640525 | 3450 | 3450 | 3450 | 3450 | 0 |
| 230 | 20241129 | 152600 | 4129640525 | 3450 | 3450 | 3450 | 3450 | 0 |
| 231 | 20241129 | 152500 | 4129640525 | 3450 | 3450 | 3450 | 3450 | 0 |
| 232 | 20241129 | 152400 | 4129640525 | 3450 | 3450 | 3450 | 3450 | 0 |
| 233 | 20241129 | 152300 | 4129640525 | 3450 | 3450 | 3450 | 3450 | 0 |
| 234 | 20241129 | 152200 | 4129640525 | 3450 | 3450 | 3450 | 3450 | 0 |
| 235 | 20241129 | 152100 | 4129640525 | 3450 | 3450 | 3450 | 3450 | 0 |
| 236 | 20241129 | 152000 | 4129640525 | 3450 | 3450 | 3450 | 3450 | 0 |
| 237 | 20241129 | 151900 | 4129640525 | 3450 | 3450 | 3455 | 3450 | 5421 |
| 238 | 20241129 | 151800 | 4110933260 | 3455 | 3450 | 3455 | 3445 | 1472 |
| 239 | 20241129 | 151700 | 4105854720 | 3450 | 3450 | 3455 | 3445 | 13709 |
| 240 | 20241129 | 151600 | 4058594290 | 3445 | 3445 | 3450 | 3445 | 12789 |
| 241 | 20241129 | 151500 | 4014523360 | 3455 | 3455 | 3455 | 3445 | 12630 |
| 242 | 20241129 | 151400 | 3970964050 | 3455 | 3450 | 3455 | 3445 | 4770 |
| 243 | 20241129 | 151300 | 3954507215 | 3450 | 3450 | 3455 | 3450 | 761 |
| 244 | 20241129 | 151200 | 3951881760 | 3450 | 3450 | 3455 | 3445 | 11951 |
| 245 | 20241129 | 151100 | 3910656680 | 3450 | 3450 | 3455 | 3450 | 1945 |
| 246 | 20241129 | 151000 | 3903946400 | 3450 | 3445 | 3450 | 3445 | 3601 |
| 247 | 20241129 | 150900 | 3891529010 | 3445 | 3450 | 3455 | 3445 | 30840 |
| 248 | 20241129 | 150800 | 3785132055 | 3455 | 3455 | 3455 | 3450 | 3655 |
| 249 | 20241129 | 150700 | 3772513730 | 3455 | 3455 | 3455 | 3450 | 1615 |
| 250 | 20241129 | 150600 | 3766935560 | 3455 | 3455 | 3455 | 3450 | 5947 |
| 251 | 20241129 | 150500 | 3746411770 | 3450 | 3450 | 3455 | 3450 | 3051 |
| 252 | 20241129 | 150400 | 3735885725 | 3455 | 3455 | 3455 | 3450 | 8805 |
| 253 | 20241129 | 150300 | 3705487195 | 3450 | 3450 | 3455 | 3450 | 893 |
| 254 | 20241129 | 150200 | 3702405245 | 3450 | 3455 | 3460 | 3450 | 1560 |
| 255 | 20241129 | 150100 | 3697016260 | 3455 | 3450 | 3460 | 3450 | 1667 |
| 256 | 20241129 | 150000 | 3691256780 | 3450 | 3450 | 3455 | 3450 | 335 |
| 257 | 20241129 | 145900 | 3690100230 | 3450 | 3450 | 3455 | 3450 | 439 |
| 258 | 20241129 | 145800 | 3688585330 | 3455 | 3450 | 3455 | 3450 | 5944 |
| 259 | 20241129 | 145700 | 3668069090 | 3450 | 3455 | 3460 | 3450 | 3253 |
| 260 | 20241129 | 145600 | 3656830505 | 3455 | 3460 | 3460 | 3455 | 5660 |
| 261 | 20241129 | 145500 | 3637264110 | 3455 | 3455 | 3460 | 3455 | 10117 |
| 262 | 20241129 | 145400 | 3602303340 | 3455 | 3460 | 3460 | 3455 | 1613 |
| 263 | 20241129 | 145300 | 3596723855 | 3460 | 3455 | 3460 | 3455 | 3116 |
| 264 | 20241129 | 145200 | 3585946060 | 3455 | 3460 | 3460 | 3455 | 3981 |
| 265 | 20241129 | 145100 | 3572191670 | 3460 | 3455 | 3460 | 3455 | 1395 |
| 266 | 20241129 | 145000 | 3567367610 | 3455 | 3455 | 3460 | 3455 | 1192 |
| 267 | 20241129 | 144900 | 3563249240 | 3455 | 3460 | 3465 | 3455 | 14078 |
| 268 | 20241129 | 144800 | 3514540665 | 3465 | 3465 | 3470 | 3460 | 832 |
| 269 | 20241129 | 144700 | 3511656450 | 3465 | 3470 | 3470 | 3465 | 708 |
| 270 | 20241129 | 144600 | 3509202710 | 3470 | 3465 | 3470 | 3465 | 951 |
| 271 | 20241129 | 144500 | 3505904360 | 3465 | 3465 | 3475 | 3465 | 1449 |
| 272 | 20241129 | 144400 | 3500882165 | 3465 | 3460 | 3470 | 3460 | 2003 |
| 273 | 20241129 | 144300 | 3493941900 | 3460 | 3460 | 3465 | 3460 | 286 |
| 274 | 20241129 | 144200 | 3492952085 | 3465 | 3465 | 3465 | 3460 | 886 |
| 275 | 20241129 | 144100 | 3489884005 | 3465 | 3465 | 3465 | 3460 | 1638 |
| 276 | 20241129 | 144000 | 3484209445 | 3465 | 3470 | 3470 | 3465 | 1075 |
| 277 | 20241129 | 143900 | 3480484175 | 3470 | 3470 | 3470 | 3465 | 2141 |
| 278 | 20241129 | 143800 | 3473056710 | 3470 | 3465 | 3470 | 3465 | 2255 |
| 279 | 20241129 | 143700 | 3465242560 | 3470 | 3460 | 3470 | 3460 | 4481 |
| 280 | 20241129 | 143600 | 3449716480 | 3465 | 3465 | 3465 | 3460 | 1429 |
| 281 | 20241129 | 143500 | 3444770290 | 3465 | 3460 | 3465 | 3460 | 351 |
| 282 | 20241129 | 143400 | 3443555275 | 3465 | 3465 | 3465 | 3460 | 355 |
| 283 | 20241129 | 143300 | 3442326230 | 3460 | 3460 | 3465 | 3460 | 448 |
| 284 | 20241129 | 143200 | 3440775205 | 3460 | 3465 | 3465 | 3460 | 887 |
| 285 | 20241129 | 143100 | 3437703845 | 3465 | 3460 | 3465 | 3460 | 493 |
| 286 | 20241129 | 143000 | 3435996810 | 3460 | 3460 | 3465 | 3460 | 589 |
| 287 | 20241129 | 142900 | 3433958260 | 3465 | 3460 | 3465 | 3460 | 1830 |
| 288 | 20241129 | 142800 | 3427624930 | 3465 | 3460 | 3465 | 3460 | 629 |
| 289 | 20241129 | 142700 | 3425448500 | 3460 | 3460 | 3465 | 3460 | 721 |
| 290 | 20241129 | 142600 | 3422951850 | 3460 | 3465 | 3465 | 3460 | 358 |
| 291 | 20241129 | 142500 | 3421712415 | 3465 | 3465 | 3465 | 3460 | 714 |
| 292 | 20241129 | 142400 | 3419238650 | 3465 | 3465 | 3470 | 3465 | 632 |
| 293 | 20241129 | 142300 | 3417048210 | 3465 | 3465 | 3470 | 3465 | 2122 |
| 294 | 20241129 | 142200 | 3409693610 | 3465 | 3460 | 3465 | 3460 | 756 |
| 295 | 20241129 | 142100 | 3407074855 | 3465 | 3470 | 3475 | 3465 | 1602 |
| 296 | 20241129 | 142000 | 3401522625 | 3470 | 3465 | 3475 | 3460 | 4379 |
| 297 | 20241129 | 141900 | 3386347240 | 3465 | 3465 | 3475 | 3465 | 703 |
| 298 | 20241129 | 141800 | 3383908275 | 3465 | 3460 | 3475 | 3460 | 796 |
| 299 | 20241129 | 141700 | 3381147910 | 3460 | 3465 | 3470 | 3460 | 2430 |
| 300 | 20241129 | 141600 | 3372730780 | 3470 | 3470 | 3470 | 3465 | 793 |
| 301 | 20241129 | 141500 | 3369981585 | 3470 | 3470 | 3475 | 3465 | 579 |
| 302 | 20241129 | 141400 | 3367972475 | 3465 | 3465 | 3470 | 3465 | 597 |
| 303 | 20241129 | 141300 | 3365902875 | 3465 | 3470 | 3470 | 3465 | 451 |
| 304 | 20241129 | 141200 | 3364339725 | 3470 | 3465 | 3475 | 3465 | 571 |
| 305 | 20241129 | 141100 | 3362359755 | 3470 | 3465 | 3470 | 3465 | 418 |
| 306 | 20241129 | 141000 | 3360910600 | 3470 | 3465 | 3470 | 3465 | 469 |
| 307 | 20241129 | 140900 | 3359285105 | 3465 | 3465 | 3480 | 3465 | 323 |
| 308 | 20241129 | 140800 | 3358164705 | 3470 | 3475 | 3475 | 3465 | 1140 |
| 309 | 20241129 | 140700 | 3354208305 | 3470 | 3470 | 3475 | 3470 | 209 |
| 310 | 20241129 | 140600 | 3353482640 | 3470 | 3470 | 3475 | 3470 | 430 |
| 311 | 20241129 | 140500 | 3351989670 | 3470 | 3470 | 3475 | 3470 | 497 |
| 312 | 20241129 | 140400 | 3350265040 | 3475 | 3470 | 3475 | 3470 | 1308 |
| 313 | 20241129 | 140300 | 3345721280 | 3470 | 3470 | 3475 | 3470 | 671 |
| 314 | 20241129 | 140200 | 3343392340 | 3470 | 3470 | 3475 | 3470 | 1023 |
| 315 | 20241129 | 140100 | 3339842505 | 3460 | 3465 | 3475 | 3460 | 11108 |
| 316 | 20241129 | 140000 | 3301373605 | 3465 | 3465 | 3475 | 3465 | 272 |
| 317 | 20241129 | 135900 | 3300430310 | 3470 | 3470 | 3475 | 3465 | 488 |
| 318 | 20241129 | 135800 | 3298738235 | 3470 | 3465 | 3470 | 3465 | 1680 |
| 319 | 20241129 | 135700 | 3292910210 | 3465 | 3470 | 3470 | 3465 | 620 |
| 320 | 20241129 | 135600 | 3290761300 | 3465 | 3465 | 3470 | 3465 | 258 |
| 321 | 20241129 | 135500 | 3289867315 | 3465 | 3465 | 3470 | 3465 | 506 |
| 322 | 20241129 | 135400 | 3288114005 | 3465 | 3465 | 3470 | 3465 | 703 |
| 323 | 20241129 | 135300 | 3285677515 | 3465 | 3470 | 3470 | 3465 | 357 |
| 324 | 20241129 | 135200 | 3284440495 | 3465 | 3470 | 3470 | 3465 | 336 |
| 325 | 20241129 | 135100 | 3283275170 | 3465 | 3470 | 3475 | 3465 | 731 |
| 326 | 20241129 | 135000 | 3280738130 | 3470 | 3470 | 3475 | 3470 | 346 |
| 327 | 20241129 | 134900 | 3279537500 | 3470 | 3465 | 3470 | 3465 | 1010 |
| 328 | 20241129 | 134800 | 3276033870 | 3465 | 3470 | 3470 | 3465 | 388 |
| 329 | 20241129 | 134700 | 3274688610 | 3470 | 3465 | 3470 | 3465 | 1516 |
| 330 | 20241129 | 134600 | 3269435165 | 3470 | 3470 | 3470 | 3465 | 948 |
| 331 | 20241129 | 134500 | 3266146350 | 3470 | 3470 | 3475 | 3470 | 804 |
| 332 | 20241129 | 134400 | 3263355905 | 3475 | 3470 | 3475 | 3470 | 275 |
| 333 | 20241129 | 134300 | 3262401070 | 3470 | 3470 | 3475 | 3470 | 658 |
| 334 | 20241129 | 134200 | 3260117755 | 3470 | 3465 | 3475 | 3465 | 2397 |
| 335 | 20241129 | 134100 | 3251801030 | 3470 | 3470 | 3475 | 3470 | 2460 |
| 336 | 20241129 | 134000 | 3243264825 | 3475 | 3475 | 3475 | 3470 | 578 |
| 337 | 20241129 | 133900 | 3241259145 | 3470 | 3470 | 3475 | 3470 | 486 |
| 338 | 20241129 | 133800 | 3239572035 | 3470 | 3470 | 3475 | 3470 | 562 |
| 339 | 20241129 | 133700 | 3237621860 | 3470 | 3470 | 3475 | 3470 | 281 |
| 340 | 20241129 | 133600 | 3236646565 | 3470 | 3470 | 3475 | 3470 | 3102 |
| 341 | 20241129 | 133500 | 3225882035 | 3470 | 3475 | 3475 | 3470 | 8768 |
| 342 | 20241129 | 133400 | 3195457035 | 3470 | 3475 | 3475 | 3470 | 822 |
| 343 | 20241129 | 133300 | 3192602580 | 3475 | 3470 | 3475 | 3470 | 579 |
| 344 | 20241129 | 133200 | 3190591380 | 3470 | 3475 | 3475 | 3470 | 522 |
| 345 | 20241129 | 133100 | 3188780010 | 3470 | 3470 | 3475 | 3470 | 364 |
| 346 | 20241129 | 133000 | 3187516900 | 3470 | 3470 | 3475 | 3470 | 387 |
| 347 | 20241129 | 132900 | 3186173440 | 3470 | 3475 | 3475 | 3470 | 419 |
| 348 | 20241129 | 132800 | 3184719405 | 3470 | 3470 | 3475 | 3470 | 523 |
| 349 | 20241129 | 132700 | 3182904535 | 3470 | 3470 | 3475 | 3470 | 418 |
| 350 | 20241129 | 132600 | 3181453510 | 3470 | 3470 | 3475 | 3470 | 479 |
| 351 | 20241129 | 132500 | 3179791350 | 3470 | 3470 | 3475 | 3470 | 1697 |
| 352 | 20241129 | 132400 | 3173894750 | 3470 | 3470 | 3480 | 3470 | 439 |
| 353 | 20241129 | 132300 | 3172370330 | 3470 | 3475 | 3475 | 3470 | 4309 |
| 354 | 20241129 | 132200 | 3157397575 | 3480 | 3480 | 3480 | 3475 | 496 |
| 355 | 20241129 | 132100 | 3155673705 | 3475 | 3480 | 3485 | 3475 | 2212 |
| 356 | 20241129 | 132000 | 3147969395 | 3475 | 3475 | 3480 | 3475 | 527 |
| 357 | 20241129 | 131900 | 3146138030 | 3480 | 3475 | 3480 | 3475 | 203 |
| 358 | 20241129 | 131800 | 3145432005 | 3480 | 3475 | 3485 | 3475 | 418 |
| 359 | 20241129 | 131700 | 3143977950 | 3475 | 3470 | 3480 | 3465 | 11658 |
| 360 | 20241129 | 131600 | 3103453225 | 3470 | 3465 | 3470 | 3465 | 351 |
| 361 | 20241129 | 131500 | 3102236980 | 3465 | 3465 | 3470 | 3465 | 2057 |
| 362 | 20241129 | 131400 | 3095105935 | 3470 | 3475 | 3475 | 3465 | 485 |
| 363 | 20241129 | 131300 | 3093425375 | 3470 | 3475 | 3475 | 3470 | 4954 |
| 364 | 20241129 | 131200 | 3076228525 | 3470 | 3470 | 3475 | 3470 | 1905 |
| 365 | 20241129 | 131100 | 3069610615 | 3470 | 3475 | 3485 | 3470 | 2482 |
| 366 | 20241129 | 131000 | 3060991755 | 3480 | 3475 | 3480 | 3475 | 1576 |
| 367 | 20241129 | 130900 | 3055512505 | 3475 | 3475 | 3480 | 3475 | 716 |
| 368 | 20241129 | 130800 | 3053023010 | 3475 | 3475 | 3480 | 3475 | 411 |
| 369 | 20241129 | 130700 | 3051594735 | 3475 | 3475 | 3480 | 3475 | 495 |
| 370 | 20241129 | 130600 | 3049874115 | 3475 | 3475 | 3480 | 3475 | 549 |
| 371 | 20241129 | 130500 | 3047965775 | 3480 | 3475 | 3480 | 3475 | 704 |
| 372 | 20241129 | 130400 | 3045518645 | 3480 | 3485 | 3485 | 3475 | 467 |
| 373 | 20241129 | 130300 | 3043892370 | 3480 | 3485 | 3490 | 3480 | 841 |
| 374 | 20241129 | 130200 | 3040963380 | 3480 | 3480 | 3485 | 3480 | 756 |
| 375 | 20241129 | 130100 | 3038331445 | 3480 | 3480 | 3485 | 3480 | 510 |
| 376 | 20241129 | 130000 | 3036556555 | 3480 | 3480 | 3490 | 3480 | 647 |
| 377 | 20241129 | 125900 | 3034302540 | 3480 | 3480 | 3485 | 3480 | 524 |
| 378 | 20241129 | 125800 | 3032478015 | 3480 | 3475 | 3485 | 3475 | 607 |
| 379 | 20241129 | 125700 | 3030365905 | 3480 | 3480 | 3485 | 3475 | 661 |
| 380 | 20241129 | 125600 | 3028066785 | 3480 | 3480 | 3485 | 3475 | 1196 |
| 381 | 20241129 | 125500 | 3023904775 | 3480 | 3485 | 3485 | 3480 | 790 |
| 382 | 20241129 | 125400 | 3021154845 | 3480 | 3480 | 3485 | 3480 | 638 |
| 383 | 20241129 | 125300 | 3018933940 | 3485 | 3480 | 3485 | 3480 | 818 |
| 384 | 20241129 | 125200 | 3016085720 | 3480 | 3480 | 3485 | 3480 | 1678 |
| 385 | 20241129 | 125100 | 3010245285 | 3480 | 3480 | 3485 | 3480 | 436 |
| 386 | 20241129 | 125000 | 3008727435 | 3480 | 3480 | 3485 | 3480 | 932 |
| 387 | 20241129 | 124900 | 3005482505 | 3480 | 3485 | 3485 | 3480 | 498 |
| 388 | 20241129 | 124800 | 3003749205 | 3485 | 3490 | 3495 | 3485 | 2153 |
| 389 | 20241129 | 124700 | 2996236745 | 3485 | 3485 | 3490 | 3485 | 702 |
| 390 | 20241129 | 124600 | 2993790245 | 3485 | 3490 | 3490 | 3485 | 489 |
| 391 | 20241129 | 124500 | 2992085945 | 3490 | 3485 | 3490 | 3485 | 457 |
| 392 | 20241129 | 124400 | 2990492635 | 3485 | 3485 | 3490 | 3485 | 564 |
| 393 | 20241129 | 124300 | 2988525210 | 3485 | 3485 | 3495 | 3485 | 1492 |
| 394 | 20241129 | 124200 | 2983321515 | 3485 | 3490 | 3490 | 3485 | 542 |
| 395 | 20241129 | 124100 | 2981431795 | 3490 | 3490 | 3490 | 3485 | 5651 |
| 396 | 20241129 | 124000 | 2961710465 | 3485 | 3480 | 3490 | 3480 | 2269 |
| 397 | 20241129 | 123900 | 2953803450 | 3480 | 3475 | 3485 | 3475 | 4662 |
| 398 | 20241129 | 123800 | 2937557525 | 3475 | 3475 | 3485 | 3475 | 2093 |
| 399 | 20241129 | 123700 | 2930273950 | 3475 | 3475 | 3480 | 3475 | 255 |
| 400 | 20241129 | 123600 | 2929387820 | 3475 | 3475 | 3480 | 3475 | 976 |
| 401 | 20241129 | 123500 | 2925995370 | 3475 | 3480 | 3480 | 3475 | 493 |
| 402 | 20241129 | 123400 | 2924282175 | 3475 | 3475 | 3480 | 3475 | 3312 |
| 403 | 20241129 | 123300 | 2912772270 | 3475 | 3475 | 3480 | 3475 | 225 |
| 404 | 20241129 | 123200 | 2911989815 | 3475 | 3475 | 3475 | 3475 | 472 |
| 405 | 20241129 | 123100 | 2910349615 | 3475 | 3475 | 3480 | 3475 | 602 |
| 406 | 20241129 | 123000 | 2908256585 | 3480 | 3475 | 3480 | 3475 | 857 |
| 407 | 20241129 | 122900 | 2905277670 | 3475 | 3480 | 3480 | 3475 | 603 |
| 408 | 20241129 | 122800 | 2903181220 | 3475 | 3475 | 3480 | 3475 | 426 |
| 409 | 20241129 | 122700 | 2901700865 | 3480 | 3475 | 3480 | 3475 | 1547 |
| 410 | 20241129 | 122600 | 2896318165 | 3480 | 3480 | 3480 | 3475 | 1621 |
| 411 | 20241129 | 122500 | 2890685005 | 3475 | 3475 | 3480 | 3475 | 452 |
| 412 | 20241129 | 122400 | 2889114285 | 3475 | 3475 | 3480 | 3475 | 1320 |
| 413 | 20241129 | 122300 | 2884522480 | 3480 | 3475 | 3480 | 3475 | 614 |
| 414 | 20241129 | 122200 | 2882387540 | 3480 | 3475 | 3485 | 3475 | 478 |
| 415 | 20241129 | 122100 | 2880724695 | 3480 | 3480 | 3485 | 3480 | 1583 |
| 416 | 20241129 | 122000 | 2875215250 | 3480 | 3475 | 3485 | 3475 | 1037 |
| 417 | 20241129 | 121900 | 2871606570 | 3475 | 3470 | 3475 | 3470 | 577 |
| 418 | 20241129 | 121800 | 2869601880 | 3475 | 3470 | 3480 | 3470 | 846 |
| 419 | 20241129 | 121700 | 2866661125 | 3470 | 3470 | 3480 | 3470 | 731 |
| 420 | 20241129 | 121600 | 2864122570 | 3470 | 3470 | 3475 | 3470 | 107 |
| 421 | 20241129 | 121500 | 2863750965 | 3470 | 3475 | 3480 | 3470 | 1402 |
| 422 | 20241129 | 121400 | 2858882770 | 3470 | 3475 | 3475 | 3470 | 487 |
| 423 | 20241129 | 121300 | 2857190680 | 3475 | 3470 | 3475 | 3470 | 488 |
| 424 | 20241129 | 121200 | 2855496415 | 3470 | 3465 | 3475 | 3465 | 616 |
| 425 | 20241129 | 121100 | 2853357795 | 3465 | 3475 | 3475 | 3465 | 2059 |
| 426 | 20241129 | 121000 | 2846214325 | 3475 | 3480 | 3485 | 3470 | 11568 |
| 427 | 20241129 | 120900 | 2805962260 | 3475 | 3460 | 3480 | 3455 | 9812 |
| 428 | 20241129 | 120800 | 2771925765 | 3465 | 3460 | 3465 | 3460 | 235 |
| 429 | 20241129 | 120700 | 2771112625 | 3460 | 3460 | 3465 | 3460 | 386 |
| 430 | 20241129 | 120600 | 2769776755 | 3460 | 3460 | 3465 | 3460 | 1217 |
| 431 | 20241129 | 120500 | 2765560965 | 3460 | 3460 | 3460 | 3450 | 2182 |
| 432 | 20241129 | 120400 | 2758018830 | 3455 | 3455 | 3460 | 3455 | 237 |
| 433 | 20241129 | 120300 | 2757199880 | 3455 | 3455 | 3460 | 3455 | 567 |
| 434 | 20241129 | 120200 | 2755239690 | 3455 | 3460 | 3460 | 3455 | 375 |
| 435 | 20241129 | 120100 | 2753943410 | 3455 | 3450 | 3460 | 3450 | 1288 |
| 436 | 20241129 | 120000 | 2749497280 | 3455 | 3450 | 3465 | 3450 | 784 |
| 437 | 20241129 | 115900 | 2746785760 | 3450 | 3455 | 3465 | 3450 | 384 |
| 438 | 20241129 | 115800 | 2745459255 | 3455 | 3455 | 3460 | 3450 | 353 |
| 439 | 20241129 | 115700 | 2744240525 | 3455 | 3450 | 3465 | 3450 | 902 |
| 440 | 20241129 | 115600 | 2741122800 | 3455 | 3450 | 3460 | 3450 | 141 |
| 441 | 20241129 | 115500 | 2740636070 | 3450 | 3455 | 3455 | 3450 | 558 |
| 442 | 20241129 | 115400 | 2738710030 | 3455 | 3450 | 3455 | 3450 | 342 |
| 443 | 20241129 | 115300 | 2737529285 | 3460 | 3450 | 3460 | 3450 | 1386 |
| 444 | 20241129 | 115200 | 2732741400 | 3455 | 3460 | 3460 | 3450 | 445 |
| 445 | 20241129 | 115100 | 2731205685 | 3460 | 3455 | 3460 | 3450 | 529 |
| 446 | 20241129 | 115000 | 2729377790 | 3450 | 3455 | 3455 | 3450 | 482 |
| 447 | 20241129 | 114900 | 2727714825 | 3450 | 3450 | 3455 | 3450 | 787 |
| 448 | 20241129 | 114800 | 2724999660 | 3450 | 3450 | 3455 | 3450 | 632 |
| 449 | 20241129 | 114700 | 2722817520 | 3450 | 3450 | 3455 | 3450 | 395 |
| 450 | 20241129 | 114600 | 2721453970 | 3455 | 3450 | 3455 | 3450 | 425 |
| 451 | 20241129 | 114500 | 2719987625 | 3455 | 3450 | 3455 | 3450 | 639 |
| 452 | 20241129 | 114400 | 2717781970 | 3450 | 3455 | 3465 | 3450 | 1410 |
| 453 | 20241129 | 114300 | 2712915355 | 3450 | 3455 | 3455 | 3450 | 532 |
| 454 | 20241129 | 114200 | 2711079050 | 3450 | 3450 | 3465 | 3450 | 397 |
| 455 | 20241129 | 114100 | 2709708205 | 3455 | 3450 | 3455 | 3450 | 491 |
| 456 | 20241129 | 114000 | 2708013175 | 3455 | 3450 | 3460 | 3450 | 1086 |
| 457 | 20241129 | 113900 | 2704264850 | 3460 | 3455 | 3460 | 3450 | 326 |
| 458 | 20241129 | 113800 | 2703139280 | 3455 | 3450 | 3455 | 3450 | 1359 |
| 459 | 20241129 | 113700 | 2698450425 | 3450 | 3455 | 3460 | 3450 | 615 |
| 460 | 20241129 | 113600 | 2696325625 | 3455 | 3450 | 3455 | 3450 | 870 |
| 461 | 20241129 | 113500 | 2693321235 | 3450 | 3450 | 3455 | 3450 | 275 |
| 462 | 20241129 | 113400 | 2692372480 | 3450 | 3455 | 3460 | 3450 | 1281 |
| 463 | 20241129 | 113300 | 2687947675 | 3455 | 3455 | 3460 | 3450 | 1355 |
| 464 | 20241129 | 113200 | 2683268000 | 3450 | 3450 | 3455 | 3450 | 1116 |
| 465 | 20241129 | 113100 | 2679413520 | 3450 | 3450 | 3455 | 3450 | 1249 |
| 466 | 20241129 | 113000 | 2675099460 | 3450 | 3450 | 3455 | 3450 | 832 |
| 467 | 20241129 | 112900 | 2672227435 | 3450 | 3450 | 3455 | 3450 | 420 |
| 468 | 20241129 | 112800 | 2670778400 | 3455 | 3450 | 3455 | 3450 | 892 |
| 469 | 20241129 | 112700 | 2667700985 | 3450 | 3450 | 3455 | 3450 | 500 |
| 470 | 20241129 | 112600 | 2665975365 | 3455 | 3450 | 3455 | 3450 | 551 |
| 471 | 20241129 | 112500 | 2664074370 | 3450 | 3450 | 3455 | 3450 | 1070 |
| 472 | 20241129 | 112400 | 2660381360 | 3450 | 3455 | 3455 | 3450 | 378 |
| 473 | 20241129 | 112300 | 2659076625 | 3450 | 3450 | 3455 | 3450 | 497 |
| 474 | 20241129 | 112200 | 2657361820 | 3450 | 3450 | 3455 | 3450 | 249 |
| 475 | 20241129 | 112100 | 2656502395 | 3450 | 3455 | 3460 | 3450 | 667 |
| 476 | 20241129 | 112000 | 2654198760 | 3455 | 3455 | 3460 | 3455 | 428 |
| 477 | 20241129 | 111900 | 2652720015 | 3455 | 3455 | 3460 | 3455 | 605 |
| 478 | 20241129 | 111800 | 2650629165 | 3460 | 3450 | 3460 | 3450 | 787 |
| 479 | 20241129 | 111700 | 2647908400 | 3450 | 3450 | 3455 | 3450 | 1799 |
| 480 | 20241129 | 111600 | 2641701835 | 3455 | 3450 | 3460 | 3450 | 1413 |
| 481 | 20241129 | 111500 | 2636820185 | 3455 | 3455 | 3460 | 3450 | 370 |
| 482 | 20241129 | 111400 | 2635542570 | 3455 | 3450 | 3455 | 3450 | 350 |
| 483 | 20241129 | 111300 | 2634333670 | 3455 | 3455 | 3455 | 3450 | 727 |
| 484 | 20241129 | 111200 | 2631824015 | 3450 | 3455 | 3455 | 3450 | 382 |
| 485 | 20241129 | 111100 | 2630505095 | 3450 | 3455 | 3455 | 3450 | 350 |
| 486 | 20241129 | 111000 | 2629297485 | 3455 | 3455 | 3455 | 3450 | 431 |
| 487 | 20241129 | 110900 | 2627810015 | 3455 | 3455 | 3460 | 3450 | 946 |
| 488 | 20241129 | 110800 | 2624540540 | 3455 | 3450 | 3460 | 3450 | 1368 |
| 489 | 20241129 | 110700 | 2619814910 | 3450 | 3460 | 3460 | 3450 | 314 |
| 490 | 20241129 | 110600 | 2618730910 | 3455 | 3455 | 3465 | 3455 | 2369 |
| 491 | 20241129 | 110500 | 2610536275 | 3455 | 3455 | 3460 | 3455 | 1978 |
| 492 | 20241129 | 110400 | 2603702245 | 3455 | 3455 | 3455 | 3455 | 360 |
| 493 | 20241129 | 110300 | 2602458445 | 3455 | 3455 | 3465 | 3455 | 497 |
| 494 | 20241129 | 110200 | 2600739920 | 3455 | 3455 | 3460 | 3455 | 723 |
| 495 | 20241129 | 110100 | 2598241675 | 3455 | 3455 | 3460 | 3455 | 2445 |
| 496 | 20241129 | 110000 | 2589794195 | 3455 | 3455 | 3465 | 3455 | 789 |
| 497 | 20241129 | 105900 | 2587067125 | 3455 | 3455 | 3460 | 3455 | 915 |
| 498 | 20241129 | 105800 | 2583905795 | 3455 | 3460 | 3465 | 3455 | 1136 |
| 499 | 20241129 | 105700 | 2579976695 | 3460 | 3455 | 3465 | 3450 | 318 |
| 500 | 20241129 | 105600 | 2578877405 | 3455 | 3450 | 3455 | 3450 | 778 |
| 501 | 20241129 | 105500 | 2576191180 | 3450 | 3455 | 3455 | 3450 | 210 |
| 502 | 20241129 | 105400 | 2575466615 | 3450 | 3460 | 3465 | 3450 | 5432 |
| 503 | 20241129 | 105300 | 2556679960 | 3455 | 3455 | 3460 | 3455 | 1255 |
| 504 | 20241129 | 105200 | 2552342795 | 3455 | 3455 | 3460 | 3455 | 391 |
| 505 | 20241129 | 105100 | 2550991855 | 3455 | 3455 | 3460 | 3455 | 363 |
| 506 | 20241129 | 105000 | 2549737060 | 3455 | 3460 | 3460 | 3455 | 730 |
| 507 | 20241129 | 104900 | 2547213845 | 3460 | 3460 | 3460 | 3455 | 2328 |
| 508 | 20241129 | 104800 | 2539170090 | 3455 | 3460 | 3460 | 3455 | 256 |
| 509 | 20241129 | 104700 | 2538284985 | 3455 | 3460 | 3465 | 3455 | 4736 |
| 510 | 20241129 | 104600 | 2521898305 | 3460 | 3465 | 3465 | 3460 | 1189 |
| 511 | 20241129 | 104500 | 2517781375 | 3460 | 3465 | 3465 | 3460 | 323 |
| 512 | 20241129 | 104400 | 2516663150 | 3465 | 3465 | 3465 | 3460 | 915 |
| 513 | 20241129 | 104300 | 2513493925 | 3460 | 3460 | 3465 | 3460 | 504 |
| 514 | 20241129 | 104200 | 2511749585 | 3460 | 3460 | 3470 | 3460 | 3050 |
| 515 | 20241129 | 104100 | 2501182530 | 3460 | 3465 | 3470 | 3460 | 1170 |
| 516 | 20241129 | 104000 | 2497125130 | 3470 | 3465 | 3470 | 3460 | 1680 |
| 517 | 20241129 | 103900 | 2491304090 | 3465 | 3465 | 3470 | 3465 | 4071 |
| 518 | 20241129 | 103800 | 2477196170 | 3465 | 3460 | 3465 | 3460 | 1375 |
| 519 | 20241129 | 103700 | 2472433785 | 3460 | 3465 | 3465 | 3460 | 976 |
| 520 | 20241129 | 103600 | 2469056765 | 3460 | 3455 | 3465 | 3450 | 3852 |
| 521 | 20241129 | 103500 | 2455735045 | 3450 | 3450 | 3455 | 3450 | 318 |
| 522 | 20241129 | 103400 | 2454637940 | 3450 | 3445 | 3450 | 3445 | 318 |
| 523 | 20241129 | 103300 | 2453541530 | 3445 | 3450 | 3455 | 3445 | 753 |
| 524 | 20241129 | 103200 | 2450943635 | 3450 | 3450 | 3455 | 3450 | 1620 |
| 525 | 20241129 | 103100 | 2445354630 | 3450 | 3450 | 3455 | 3450 | 1978 |
| 526 | 20241129 | 103000 | 2438529010 | 3450 | 3445 | 3455 | 3445 | 939 |
| 527 | 20241129 | 102900 | 2435289580 | 3445 | 3450 | 3455 | 3445 | 1585 |
| 528 | 20241129 | 102800 | 2429821920 | 3450 | 3450 | 3455 | 3450 | 272 |
| 529 | 20241129 | 102700 | 2428883420 | 3450 | 3455 | 3455 | 3450 | 863 |
| 530 | 20241129 | 102600 | 2425905435 | 3455 | 3450 | 3455 | 3450 | 54 |
| 531 | 20241129 | 102500 | 2425719110 | 3450 | 3455 | 3460 | 3450 | 1265 |
| 532 | 20241129 | 102400 | 2421348225 | 3455 | 3445 | 3455 | 3445 | 781 |
| 533 | 20241129 | 102300 | 2418654975 | 3445 | 3445 | 3445 | 3445 | 201 |
| 534 | 20241129 | 102200 | 2417962530 | 3445 | 3450 | 3450 | 3445 | 203 |
| 535 | 20241129 | 102100 | 2417263080 | 3450 | 3450 | 3450 | 3445 | 1231 |
| 536 | 20241129 | 102000 | 2413016660 | 3445 | 3450 | 3450 | 3445 | 1960 |
| 537 | 20241129 | 101900 | 2406254975 | 3450 | 3450 | 3455 | 3445 | 1792 |
| 538 | 20241129 | 101800 | 2400073745 | 3455 | 3455 | 3460 | 3450 | 2194 |
| 539 | 20241129 | 101700 | 2392493570 | 3455 | 3455 | 3455 | 3450 | 1206 |
| 540 | 20241129 | 101600 | 2388328320 | 3460 | 3455 | 3460 | 3450 | 2102 |
| 541 | 20241129 | 101500 | 2381066615 | 3450 | 3455 | 3460 | 3450 | 1000 |
| 542 | 20241129 | 101400 | 2377613555 | 3455 | 3455 | 3455 | 3450 | 622 |
| 543 | 20241129 | 101300 | 2375467040 | 3455 | 3460 | 3460 | 3450 | 379 |
| 544 | 20241129 | 101200 | 2374157705 | 3450 | 3450 | 3460 | 3445 | 297 |
| 545 | 20241129 | 101100 | 2373131885 | 3455 | 3445 | 3455 | 3445 | 9137 |
| 546 | 20241129 | 101000 | 2341614565 | 3450 | 3445 | 3450 | 3445 | 5298 |
| 547 | 20241129 | 100900 | 2323362935 | 3445 | 3445 | 3450 | 3445 | 4403 |
| 548 | 20241129 | 100800 | 2308193750 | 3445 | 3445 | 3450 | 3445 | 398 |
| 549 | 20241129 | 100700 | 2306822600 | 3450 | 3445 | 3450 | 3440 | 1836 |
| 550 | 20241129 | 100600 | 2300497935 | 3440 | 3435 | 3445 | 3435 | 3590 |
| 551 | 20241129 | 100500 | 2288147855 | 3440 | 3435 | 3440 | 3430 | 10101 |
| 552 | 20241129 | 100400 | 2253449200 | 3435 | 3435 | 3445 | 3435 | 6772 |
| 553 | 20241129 | 100300 | 2230166175 | 3440 | 3445 | 3450 | 3435 | 36720 |
| 554 | 20241129 | 100200 | 2103873245 | 3445 | 3445 | 3450 | 3440 | 1767 |
| 555 | 20241129 | 100100 | 2097786360 | 3445 | 3445 | 3450 | 3440 | 23127 |
| 556 | 20241129 | 100000 | 2018106415 | 3445 | 3445 | 3455 | 3445 | 4556 |
| 557 | 20241129 | 095900 | 2002409870 | 3450 | 3450 | 3455 | 3445 | 773 |
| 558 | 20241129 | 095800 | 1999743890 | 3445 | 3450 | 3455 | 3445 | 681 |
| 559 | 20241129 | 095700 | 1997394955 | 3450 | 3455 | 3455 | 3450 | 2727 |
| 560 | 20241129 | 095600 | 1987985470 | 3455 | 3450 | 3455 | 3445 | 7001 |
| 561 | 20241129 | 095500 | 1963835580 | 3450 | 3450 | 3455 | 3445 | 2927 |
| 562 | 20241129 | 095400 | 1953737475 | 3450 | 3455 | 3455 | 3445 | 2462 |
| 563 | 20241129 | 095300 | 1945245030 | 3450 | 3455 | 3455 | 3445 | 21797 |
| 564 | 20241129 | 095200 | 1870049185 | 3455 | 3450 | 3455 | 3450 | 7849 |
| 565 | 20241129 | 095100 | 1842944725 | 3455 | 3455 | 3460 | 3450 | 7076 |
| 566 | 20241129 | 095000 | 1818502075 | 3460 | 3455 | 3465 | 3455 | 7689 |
| 567 | 20241129 | 094900 | 1791918975 | 3455 | 3460 | 3465 | 3455 | 6353 |
| 568 | 20241129 | 094800 | 1769927485 | 3470 | 3470 | 3470 | 3460 | 331 |
| 569 | 20241129 | 094700 | 1768780935 | 3460 | 3470 | 3470 | 3460 | 357 |
| 570 | 20241129 | 094600 | 1767545665 | 3460 | 3455 | 3460 | 3455 | 4639 |
| 571 | 20241129 | 094500 | 1751509110 | 3460 | 3460 | 3460 | 3455 | 3623 |
| 572 | 20241129 | 094400 | 1738974955 | 3455 | 3465 | 3465 | 3450 | 26294 |
| 573 | 20241129 | 094300 | 1648064220 | 3465 | 3465 | 3470 | 3460 | 1735 |
| 574 | 20241129 | 094200 | 1642058955 | 3465 | 3465 | 3470 | 3460 | 1202 |
| 575 | 20241129 | 094100 | 1637890700 | 3465 | 3465 | 3470 | 3460 | 474 |
| 576 | 20241129 | 094000 | 1636248395 | 3465 | 3465 | 3470 | 3460 | 344 |
| 577 | 20241129 | 093900 | 1635056435 | 3470 | 3465 | 3470 | 3460 | 5996 |
| 578 | 20241129 | 093800 | 1614280790 | 3460 | 3470 | 3470 | 3460 | 13552 |
| 579 | 20241129 | 093700 | 1567314405 | 3460 | 3460 | 3470 | 3460 | 1866 |
| 580 | 20241129 | 093600 | 1560857450 | 3460 | 3460 | 3470 | 3455 | 33773 |
| 581 | 20241129 | 093500 | 1444109420 | 3470 | 3475 | 3475 | 3460 | 5399 |
| 582 | 20241129 | 093400 | 1425400575 | 3475 | 3470 | 3475 | 3460 | 15551 |
| 583 | 20241129 | 093300 | 1371524940 | 3470 | 3470 | 3470 | 3465 | 3245 |
| 584 | 20241129 | 093200 | 1360265090 | 3465 | 3470 | 3470 | 3465 | 774 |
| 585 | 20241129 | 093100 | 1357580340 | 3470 | 3470 | 3475 | 3465 | 867 |
| 586 | 20241129 | 093000 | 1354569985 | 3470 | 3465 | 3475 | 3460 | 9906 |
| 587 | 20241129 | 092900 | 1320224690 | 3465 | 3460 | 3470 | 3460 | 2958 |
| 588 | 20241129 | 092800 | 1309976270 | 3460 | 3470 | 3470 | 3460 | 1214 |
| 589 | 20241129 | 092700 | 1305774600 | 3465 | 3460 | 3480 | 3460 | 5355 |
| 590 | 20241129 | 092600 | 1287233505 | 3460 | 3465 | 3480 | 3460 | 3420 |
| 591 | 20241129 | 092500 | 1275396890 | 3480 | 3475 | 3480 | 3460 | 14999 |
| 592 | 20241129 | 092400 | 1223404545 | 3480 | 3470 | 3480 | 3470 | 1719 |
| 593 | 20241129 | 092300 | 1217434115 | 3470 | 3475 | 3480 | 3470 | 3012 |
| 594 | 20241129 | 092200 | 1206969630 | 3470 | 3475 | 3475 | 3470 | 1785 |
| 595 | 20241129 | 092100 | 1200770095 | 3475 | 3470 | 3475 | 3465 | 865 |
| 596 | 20241129 | 092000 | 1197767630 | 3475 | 3475 | 3475 | 3470 | 3745 |
| 597 | 20241129 | 091900 | 1184765330 | 3475 | 3470 | 3475 | 3470 | 7399 |
| 598 | 20241129 | 091800 | 1159054095 | 3470 | 3475 | 3475 | 3465 | 3720 |
| 599 | 20241129 | 091700 | 1146146220 | 3470 | 3475 | 3475 | 3465 | 19818 |
| 600 | 20241129 | 091600 | 1077377010 | 3475 | 3465 | 3475 | 3460 | 33634 |
| 601 | 20241129 | 091500 | 960818865 | 3465 | 3465 | 3465 | 3455 | 61768 |
| 602 | 20241129 | 091400 | 746904070 | 3465 | 3480 | 3480 | 3465 | 10969 |
| 603 | 20241129 | 091300 | 708836430 | 3480 | 3475 | 3480 | 3465 | 3675 |
| 604 | 20241129 | 091200 | 696087030 | 3475 | 3470 | 3480 | 3465 | 4858 |
| 605 | 20241129 | 091100 | 679229445 | 3470 | 3475 | 3480 | 3470 | 8916 |
| 606 | 20241129 | 091000 | 648263435 | 3475 | 3470 | 3480 | 3470 | 4384 |
| 607 | 20241129 | 090900 | 633045340 | 3470 | 3475 | 3485 | 3470 | 21778 |
| 608 | 20241129 | 090800 | 557418325 | 3485 | 3485 | 3495 | 3470 | 26368 |
| 609 | 20241129 | 090700 | 465721970 | 3480 | 3485 | 3485 | 3475 | 13786 |
| 610 | 20241129 | 090600 | 417742345 | 3485 | 3485 | 3490 | 3480 | 4046 |
| 611 | 20241129 | 090500 | 403649935 | 3485 | 3490 | 3490 | 3480 | 8414 |
| 612 | 20241129 | 090400 | 374350175 | 3490 | 3495 | 3510 | 3475 | 38500 |
| 613 | 20241129 | 090300 | 240202490 | 3510 | 3500 | 3510 | 3490 | 12336 |
| 614 | 20241129 | 090200 | 197066080 | 3500 | 3510 | 3510 | 3490 | 19353 |
| 615 | 20241129 | 090100 | 129358815 | 3510 | 3530 | 3530 | 3505 | 24282 |
| 616 | 20241129 | 090000 | 44011230 | 3545 | 3540 | 3550 | 3525 | 12423 |