31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241129 | 192700 | 5412736370 | 8550 | 8550 | 8550 | 8550 | 21826 |
| 3 | 20241129 | 192600 | 5412736370 | 8550 | 8550 | 8550 | 8550 | 0 |
| 4 | 20241129 | 192500 | 5412736370 | 8550 | 8550 | 8550 | 8550 | 0 |
| 5 | 20241129 | 192400 | 5412736370 | 8550 | 8550 | 8550 | 8550 | 0 |
| 6 | 20241129 | 192300 | 5412736370 | 8550 | 8550 | 8550 | 8550 | 0 |
| 7 | 20241129 | 192200 | 5412736370 | 8550 | 8550 | 8550 | 8550 | 0 |
| 8 | 20241129 | 192100 | 5412736370 | 8550 | 8550 | 8550 | 8550 | 0 |
| 9 | 20241129 | 192000 | 5412736370 | 8550 | 8550 | 8550 | 8550 | 0 |
| 10 | 20241129 | 191900 | 5412736370 | 8550 | 8550 | 8550 | 8550 | 0 |
| 11 | 20241129 | 191800 | 5412736370 | 8550 | 8550 | 8550 | 8550 | 0 |
| 12 | 20241129 | 191700 | 5412736370 | 8550 | 8550 | 8550 | 8550 | 0 |
| 13 | 20241129 | 191600 | 5412736370 | 8550 | 8550 | 8550 | 8550 | 0 |
| 14 | 20241129 | 191500 | 5412736370 | 8550 | 8550 | 8550 | 8550 | 0 |
| 15 | 20241129 | 191400 | 5412736370 | 8550 | 8550 | 8550 | 8550 | 0 |
| 16 | 20241129 | 191300 | 5412736370 | 8550 | 8550 | 8550 | 8550 | 0 |
| 17 | 20241129 | 191200 | 5412736370 | 8550 | 8550 | 8550 | 8550 | 0 |
| 18 | 20241129 | 191100 | 5412736370 | 8550 | 8550 | 8550 | 8550 | 0 |
| 19 | 20241129 | 191000 | 5412736370 | 8550 | 8550 | 8550 | 8550 | 0 |
| 20 | 20241129 | 190900 | 5412736370 | 8550 | 8550 | 8550 | 8550 | 0 |
| 21 | 20241129 | 190800 | 5412736370 | 8550 | 8550 | 8550 | 8550 | 0 |
| 22 | 20241129 | 190700 | 5412736370 | 8550 | 8550 | 8550 | 8550 | 0 |
| 23 | 20241129 | 190600 | 5412736370 | 8550 | 8550 | 8550 | 8550 | 0 |
| 24 | 20241129 | 190500 | 5412736370 | 8550 | 8550 | 8550 | 8550 | 0 |
| 25 | 20241129 | 190400 | 5412736370 | 8550 | 8550 | 8550 | 8550 | 0 |
| 26 | 20241129 | 190300 | 5412736370 | 8550 | 8550 | 8550 | 8550 | 0 |
| 27 | 20241129 | 190200 | 5412736370 | 8550 | 8550 | 8550 | 8550 | 0 |
| 28 | 20241129 | 190100 | 5412736370 | 8550 | 8550 | 8550 | 8550 | 0 |
| 29 | 20241129 | 190000 | 5412736370 | 8550 | 8550 | 8550 | 8550 | 0 |
| 30 | 20241129 | 185900 | 5412736370 | 8550 | 8550 | 8550 | 8550 | 0 |
| 31 | 20241129 | 185800 | 5412736370 | 8550 | 8550 | 8550 | 8550 | 0 |
| 32 | 20241129 | 185700 | 5412736370 | 8550 | 8550 | 8550 | 8550 | 21826 |
| 33 | 20241129 | 185600 | 5412736370 | 8550 | 8550 | 8550 | 8550 | 0 |
| 34 | 20241129 | 185500 | 5412736370 | 8550 | 8550 | 8550 | 8550 | 0 |
| 35 | 20241129 | 185400 | 5412736370 | 8550 | 8550 | 8550 | 8550 | 0 |
| 36 | 20241129 | 185300 | 5412736370 | 8550 | 8550 | 8550 | 8550 | 0 |
| 37 | 20241129 | 185200 | 5412736370 | 8550 | 8550 | 8550 | 8550 | 0 |
| 38 | 20241129 | 185100 | 5412736370 | 8550 | 8550 | 8550 | 8550 | 0 |
| 39 | 20241129 | 185000 | 5412736370 | 8550 | 8550 | 8550 | 8550 | 0 |
| 40 | 20241129 | 184900 | 5412736370 | 8550 | 8550 | 8550 | 8550 | 0 |
| 41 | 20241129 | 184800 | 5412736370 | 8550 | 8550 | 8550 | 8550 | 0 |
| 42 | 20241129 | 184700 | 5412736370 | 8550 | 8550 | 8550 | 8550 | 0 |
| 43 | 20241129 | 184600 | 5412736370 | 8550 | 8550 | 8550 | 8550 | 0 |
| 44 | 20241129 | 184500 | 5412736370 | 8550 | 8550 | 8550 | 8550 | 0 |
| 45 | 20241129 | 184400 | 5412736370 | 8550 | 8550 | 8550 | 8550 | 0 |
| 46 | 20241129 | 184300 | 5412736370 | 8550 | 8550 | 8550 | 8550 | 0 |
| 47 | 20241129 | 184200 | 5412736370 | 8550 | 8550 | 8550 | 8550 | 0 |
| 48 | 20241129 | 184100 | 5412736370 | 8550 | 8550 | 8550 | 8550 | 0 |
| 49 | 20241129 | 184000 | 5412736370 | 8550 | 8550 | 8550 | 8550 | 0 |
| 50 | 20241129 | 183900 | 5412736370 | 8550 | 8550 | 8550 | 8550 | 0 |
| 51 | 20241129 | 183800 | 5412736370 | 8550 | 8550 | 8550 | 8550 | 0 |
| 52 | 20241129 | 183700 | 5412736370 | 8550 | 8550 | 8550 | 8550 | 0 |
| 53 | 20241129 | 183600 | 5412736370 | 8550 | 8550 | 8550 | 8550 | 0 |
| 54 | 20241129 | 183500 | 5412736370 | 8550 | 8550 | 8550 | 8550 | 0 |
| 55 | 20241129 | 183400 | 5412736370 | 8550 | 8550 | 8550 | 8550 | 0 |
| 56 | 20241129 | 183300 | 5412736370 | 8550 | 8550 | 8550 | 8550 | 0 |
| 57 | 20241129 | 183200 | 5412736370 | 8550 | 8550 | 8550 | 8550 | 0 |
| 58 | 20241129 | 183100 | 5412736370 | 8550 | 8550 | 8550 | 8550 | 0 |
| 59 | 20241129 | 183000 | 5412736370 | 8550 | 8550 | 8550 | 8550 | 0 |
| 60 | 20241129 | 182900 | 5412736370 | 8550 | 8550 | 8550 | 8550 | 0 |
| 61 | 20241129 | 182800 | 5412736370 | 8550 | 8550 | 8550 | 8550 | 0 |
| 62 | 20241129 | 182700 | 5412736370 | 8550 | 8550 | 8550 | 8550 | 21826 |
| 63 | 20241129 | 182600 | 5412736370 | 8550 | 8550 | 8550 | 8550 | 0 |
| 64 | 20241129 | 182500 | 5412736370 | 8550 | 8550 | 8550 | 8550 | 0 |
| 65 | 20241129 | 182400 | 5412736370 | 8550 | 8550 | 8550 | 8550 | 0 |
| 66 | 20241129 | 182300 | 5412736370 | 8550 | 8550 | 8550 | 8550 | 0 |
| 67 | 20241129 | 182200 | 5412736370 | 8550 | 8550 | 8550 | 8550 | 0 |
| 68 | 20241129 | 182100 | 5412736370 | 8550 | 8550 | 8550 | 8550 | 0 |
| 69 | 20241129 | 182000 | 5412736370 | 8550 | 8550 | 8550 | 8550 | 0 |
| 70 | 20241129 | 181900 | 5412736370 | 8550 | 8550 | 8550 | 8550 | 0 |
| 71 | 20241129 | 181800 | 5412736370 | 8550 | 8550 | 8550 | 8550 | 0 |
| 72 | 20241129 | 181700 | 5412736370 | 8550 | 8550 | 8550 | 8550 | 0 |
| 73 | 20241129 | 181600 | 5412736370 | 8550 | 8550 | 8550 | 8550 | 0 |
| 74 | 20241129 | 181500 | 5412736370 | 8550 | 8550 | 8550 | 8550 | 0 |
| 75 | 20241129 | 181400 | 5412736370 | 8550 | 8550 | 8550 | 8550 | 0 |
| 76 | 20241129 | 181300 | 5412736370 | 8550 | 8550 | 8550 | 8550 | 0 |
| 77 | 20241129 | 181200 | 5412736370 | 8550 | 8550 | 8550 | 8550 | 0 |
| 78 | 20241129 | 181100 | 5412736370 | 8550 | 8550 | 8550 | 8550 | 0 |
| 79 | 20241129 | 181000 | 5412736370 | 8550 | 8550 | 8550 | 8550 | 0 |
| 80 | 20241129 | 180900 | 5412736370 | 8550 | 8550 | 8550 | 8550 | 0 |
| 81 | 20241129 | 180800 | 5412736370 | 8550 | 8550 | 8550 | 8550 | 0 |
| 82 | 20241129 | 180700 | 5412736370 | 8550 | 8550 | 8550 | 8550 | 0 |
| 83 | 20241129 | 180600 | 5412736370 | 8550 | 8550 | 8550 | 8550 | 0 |
| 84 | 20241129 | 180500 | 5412736370 | 8550 | 8550 | 8550 | 8550 | 0 |
| 85 | 20241129 | 180400 | 5412736370 | 8550 | 8550 | 8550 | 8550 | 0 |
| 86 | 20241129 | 180300 | 5412736370 | 8550 | 8550 | 8550 | 8550 | 0 |
| 87 | 20241129 | 180200 | 5412736370 | 8550 | 8550 | 8550 | 8550 | 0 |
| 88 | 20241129 | 180100 | 5412736370 | 8550 | 8550 | 8550 | 8550 | 0 |
| 89 | 20241129 | 180000 | 5412736370 | 8550 | 8550 | 8550 | 8550 | 0 |
| 90 | 20241129 | 175900 | 5412736370 | 8550 | 8550 | 8550 | 8550 | 0 |
| 91 | 20241129 | 175800 | 5412736370 | 8550 | 8550 | 8550 | 8550 | 0 |
| 92 | 20241129 | 175700 | 5412736370 | 8550 | 8550 | 8550 | 8550 | 21826 |
| 93 | 20241129 | 175600 | 5412736370 | 8550 | 8550 | 8550 | 8550 | 0 |
| 94 | 20241129 | 175500 | 5412736370 | 8550 | 8550 | 8550 | 8550 | 0 |
| 95 | 20241129 | 175400 | 5412736370 | 8550 | 8550 | 8550 | 8550 | 0 |
| 96 | 20241129 | 175300 | 5412736370 | 8550 | 8550 | 8550 | 8550 | 0 |
| 97 | 20241129 | 175200 | 5412736370 | 8550 | 8550 | 8550 | 8550 | 0 |
| 98 | 20241129 | 175100 | 5412736370 | 8550 | 8550 | 8550 | 8550 | 0 |
| 99 | 20241129 | 175000 | 5412736370 | 8550 | 8550 | 8550 | 8550 | 0 |
| 100 | 20241129 | 174900 | 5412736370 | 8550 | 8550 | 8550 | 8550 | 0 |
| 101 | 20241129 | 174800 | 5412736370 | 8550 | 8550 | 8550 | 8550 | 0 |
| 102 | 20241129 | 174700 | 5412736370 | 8550 | 8550 | 8550 | 8550 | 0 |
| 103 | 20241129 | 174600 | 5412736370 | 8550 | 8550 | 8550 | 8550 | 0 |
| 104 | 20241129 | 174500 | 5412736370 | 8550 | 8550 | 8550 | 8550 | 0 |
| 105 | 20241129 | 174400 | 5412736370 | 8550 | 8550 | 8550 | 8550 | 0 |
| 106 | 20241129 | 174300 | 5412736370 | 8550 | 8550 | 8550 | 8550 | 0 |
| 107 | 20241129 | 174200 | 5412736370 | 8550 | 8550 | 8550 | 8550 | 0 |
| 108 | 20241129 | 174100 | 5412736370 | 8550 | 8550 | 8550 | 8550 | 0 |
| 109 | 20241129 | 174000 | 5412736370 | 8550 | 8550 | 8550 | 8550 | 0 |
| 110 | 20241129 | 173900 | 5412736370 | 8550 | 8550 | 8550 | 8550 | 0 |
| 111 | 20241129 | 173800 | 5412736370 | 8550 | 8550 | 8550 | 8550 | 0 |
| 112 | 20241129 | 173700 | 5412736370 | 8550 | 8550 | 8550 | 8550 | 0 |
| 113 | 20241129 | 173600 | 5412736370 | 8550 | 8550 | 8550 | 8550 | 0 |
| 114 | 20241129 | 173500 | 5412736370 | 8550 | 8550 | 8550 | 8550 | 0 |
| 115 | 20241129 | 173400 | 5412736370 | 8550 | 8550 | 8550 | 8550 | 0 |
| 116 | 20241129 | 173300 | 5412736370 | 8550 | 8550 | 8550 | 8550 | 0 |
| 117 | 20241129 | 173200 | 5412736370 | 8550 | 8550 | 8550 | 8550 | 0 |
| 118 | 20241129 | 173100 | 5412736370 | 8550 | 8550 | 8550 | 8550 | 0 |
| 119 | 20241129 | 173000 | 5412736370 | 8550 | 8550 | 8550 | 8550 | 0 |
| 120 | 20241129 | 172900 | 5412736370 | 8550 | 8550 | 8550 | 8550 | 0 |
| 121 | 20241129 | 172800 | 5412736370 | 8550 | 8550 | 8550 | 8550 | 0 |
| 122 | 20241129 | 172700 | 5412736370 | 8550 | 8550 | 8550 | 8550 | 21826 |
| 123 | 20241129 | 172600 | 5412736370 | 8550 | 8550 | 8550 | 8550 | 0 |
| 124 | 20241129 | 172500 | 5412736370 | 8550 | 8550 | 8550 | 8550 | 0 |
| 125 | 20241129 | 172400 | 5412736370 | 8550 | 8550 | 8550 | 8550 | 0 |
| 126 | 20241129 | 172300 | 5412736370 | 8550 | 8550 | 8550 | 8550 | 0 |
| 127 | 20241129 | 172200 | 5412736370 | 8550 | 8550 | 8550 | 8550 | 0 |
| 128 | 20241129 | 172100 | 5412736370 | 8550 | 8550 | 8550 | 8550 | 0 |
| 129 | 20241129 | 172000 | 5412736370 | 8550 | 8550 | 8550 | 8550 | 0 |
| 130 | 20241129 | 171900 | 5412736370 | 8550 | 8550 | 8550 | 8550 | 0 |
| 131 | 20241129 | 171800 | 5412736370 | 8550 | 8550 | 8550 | 8550 | 0 |
| 132 | 20241129 | 171700 | 5412736370 | 8550 | 8550 | 8550 | 8550 | 0 |
| 133 | 20241129 | 171600 | 5412736370 | 8550 | 8550 | 8550 | 8550 | 0 |
| 134 | 20241129 | 171500 | 5412736370 | 8550 | 8550 | 8550 | 8550 | 0 |
| 135 | 20241129 | 171400 | 5412736370 | 8550 | 8550 | 8550 | 8550 | 0 |
| 136 | 20241129 | 171300 | 5412736370 | 8550 | 8550 | 8550 | 8550 | 0 |
| 137 | 20241129 | 171200 | 5412736370 | 8550 | 8550 | 8550 | 8550 | 0 |
| 138 | 20241129 | 171100 | 5412736370 | 8550 | 8550 | 8550 | 8550 | 0 |
| 139 | 20241129 | 171000 | 5412736370 | 8550 | 8550 | 8550 | 8550 | 0 |
| 140 | 20241129 | 170900 | 5412736370 | 8550 | 8550 | 8550 | 8550 | 0 |
| 141 | 20241129 | 170800 | 5412736370 | 8550 | 8550 | 8550 | 8550 | 0 |
| 142 | 20241129 | 170700 | 5412736370 | 8550 | 8550 | 8550 | 8550 | 0 |
| 143 | 20241129 | 170600 | 5412736370 | 8550 | 8550 | 8550 | 8550 | 0 |
| 144 | 20241129 | 170500 | 5412736370 | 8550 | 8550 | 8550 | 8550 | 0 |
| 145 | 20241129 | 170400 | 5412736370 | 8550 | 8550 | 8550 | 8550 | 0 |
| 146 | 20241129 | 170300 | 5412736370 | 8550 | 8550 | 8550 | 8550 | 0 |
| 147 | 20241129 | 170200 | 5412736370 | 8550 | 8550 | 8550 | 8550 | 0 |
| 148 | 20241129 | 170100 | 5412736370 | 8550 | 8550 | 8550 | 8550 | 0 |
| 149 | 20241129 | 170000 | 5412736370 | 8550 | 8550 | 8550 | 8550 | 0 |
| 150 | 20241129 | 165900 | 5412736370 | 8550 | 8550 | 8550 | 8550 | 0 |
| 151 | 20241129 | 165800 | 5412736370 | 8550 | 8550 | 8550 | 8550 | 0 |
| 152 | 20241129 | 165700 | 5412736370 | 8550 | 8550 | 8550 | 8550 | 21826 |
| 153 | 20241129 | 165600 | 5412736370 | 8550 | 8550 | 8550 | 8550 | 0 |
| 154 | 20241129 | 165500 | 5412736370 | 8550 | 8550 | 8550 | 8550 | 0 |
| 155 | 20241129 | 165400 | 5412736370 | 8550 | 8550 | 8550 | 8550 | 0 |
| 156 | 20241129 | 165300 | 5412736370 | 8550 | 8550 | 8550 | 8550 | 0 |
| 157 | 20241129 | 165200 | 5412736370 | 8550 | 8550 | 8550 | 8550 | 0 |
| 158 | 20241129 | 165100 | 5412736370 | 8550 | 8550 | 8550 | 8550 | 0 |
| 159 | 20241129 | 165000 | 5412736370 | 8550 | 8550 | 8550 | 8550 | 0 |
| 160 | 20241129 | 164900 | 5412736370 | 8550 | 8550 | 8550 | 8550 | 0 |
| 161 | 20241129 | 164800 | 5412736370 | 8550 | 8550 | 8550 | 8550 | 0 |
| 162 | 20241129 | 164700 | 5412736370 | 8550 | 8550 | 8550 | 8550 | 0 |
| 163 | 20241129 | 164600 | 5412736370 | 8550 | 8550 | 8550 | 8550 | 0 |
| 164 | 20241129 | 164500 | 5412736370 | 8550 | 8550 | 8550 | 8550 | 0 |
| 165 | 20241129 | 164400 | 5412736370 | 8550 | 8550 | 8550 | 8550 | 0 |
| 166 | 20241129 | 164300 | 5412736370 | 8550 | 8550 | 8550 | 8550 | 0 |
| 167 | 20241129 | 164200 | 5412736370 | 8550 | 8550 | 8550 | 8550 | 0 |
| 168 | 20241129 | 164100 | 5412736370 | 8550 | 8550 | 8550 | 8550 | 0 |
| 169 | 20241129 | 164000 | 5412736370 | 8550 | 8550 | 8550 | 8550 | 0 |
| 170 | 20241129 | 163900 | 5412736370 | 8550 | 8550 | 8550 | 8550 | 0 |
| 171 | 20241129 | 163800 | 5412736370 | 8550 | 8550 | 8550 | 8550 | 0 |
| 172 | 20241129 | 163700 | 5412736370 | 8550 | 8550 | 8550 | 8550 | 0 |
| 173 | 20241129 | 163600 | 5412736370 | 8550 | 8550 | 8550 | 8550 | 0 |
| 174 | 20241129 | 163500 | 5412736370 | 8550 | 8550 | 8550 | 8550 | 0 |
| 175 | 20241129 | 163400 | 5412736370 | 8550 | 8550 | 8550 | 8550 | 0 |
| 176 | 20241129 | 163300 | 5412736370 | 8550 | 8550 | 8550 | 8550 | 0 |
| 177 | 20241129 | 163200 | 5412736370 | 8550 | 8550 | 8550 | 8550 | 0 |
| 178 | 20241129 | 163100 | 5412736370 | 8550 | 8550 | 8550 | 8550 | 0 |
| 179 | 20241129 | 163000 | 5412736370 | 8550 | 8550 | 8550 | 8550 | 0 |
| 180 | 20241129 | 162900 | 5412736370 | 8550 | 8550 | 8550 | 8550 | 0 |
| 181 | 20241129 | 162800 | 5412736370 | 8550 | 8550 | 8550 | 8550 | 0 |
| 182 | 20241129 | 162700 | 5412736370 | 8550 | 8550 | 8550 | 8550 | 21826 |
| 183 | 20241129 | 162600 | 5412736370 | 8550 | 8550 | 8550 | 8550 | 0 |
| 184 | 20241129 | 162500 | 5412736370 | 8550 | 8550 | 8550 | 8550 | 0 |
| 185 | 20241129 | 162400 | 5412736370 | 8550 | 8550 | 8550 | 8550 | 0 |
| 186 | 20241129 | 162300 | 5412736370 | 8550 | 8550 | 8550 | 8550 | 0 |
| 187 | 20241129 | 162200 | 5412736370 | 8550 | 8550 | 8550 | 8550 | 0 |
| 188 | 20241129 | 162100 | 5412736370 | 8550 | 8550 | 8550 | 8550 | 0 |
| 189 | 20241129 | 162000 | 5412736370 | 8550 | 8550 | 8550 | 8550 | 0 |
| 190 | 20241129 | 161900 | 5412736370 | 8550 | 8550 | 8550 | 8550 | 0 |
| 191 | 20241129 | 161800 | 5412736370 | 8550 | 8550 | 8550 | 8550 | 0 |
| 192 | 20241129 | 161700 | 5412736370 | 8550 | 8550 | 8550 | 8550 | 0 |
| 193 | 20241129 | 161600 | 5412736370 | 8550 | 8550 | 8550 | 8550 | 0 |
| 194 | 20241129 | 161500 | 5412736370 | 8550 | 8550 | 8550 | 8550 | 0 |
| 195 | 20241129 | 161400 | 5412736370 | 8550 | 8550 | 8550 | 8550 | 0 |
| 196 | 20241129 | 161300 | 5412736370 | 8550 | 8550 | 8550 | 8550 | 0 |
| 197 | 20241129 | 161200 | 5412736370 | 8550 | 8550 | 8550 | 8550 | 0 |
| 198 | 20241129 | 161100 | 5412736370 | 8550 | 8550 | 8550 | 8550 | 0 |
| 199 | 20241129 | 161000 | 5412736370 | 8550 | 8550 | 8550 | 8550 | 0 |
| 200 | 20241129 | 160900 | 5412736370 | 8550 | 8550 | 8550 | 8550 | 0 |
| 201 | 20241129 | 160800 | 5412736370 | 8550 | 8550 | 8550 | 8550 | 0 |
| 202 | 20241129 | 160700 | 5412736370 | 8550 | 8550 | 8550 | 8550 | 0 |
| 203 | 20241129 | 160600 | 5412736370 | 8550 | 8550 | 8550 | 8550 | 0 |
| 204 | 20241129 | 160500 | 5412736370 | 8550 | 8550 | 8550 | 8550 | 0 |
| 205 | 20241129 | 160400 | 5412736370 | 8550 | 8550 | 8550 | 8550 | 0 |
| 206 | 20241129 | 160300 | 5412736370 | 8550 | 8550 | 8550 | 8550 | 0 |
| 207 | 20241129 | 160200 | 5412736370 | 8550 | 8550 | 8550 | 8550 | 0 |
| 208 | 20241129 | 160100 | 5412736370 | 8550 | 8550 | 8550 | 8550 | 0 |
| 209 | 20241129 | 160000 | 5412736370 | 8550 | 8550 | 8550 | 8550 | 0 |
| 210 | 20241129 | 155900 | 5412736370 | 8550 | 8550 | 8550 | 8550 | 0 |
| 211 | 20241129 | 155800 | 5412736370 | 8550 | 8550 | 8550 | 8550 | 0 |
| 212 | 20241129 | 155700 | 5412736370 | 8550 | 8550 | 8550 | 8550 | 21826 |
| 213 | 20241129 | 155600 | 5412736370 | 8550 | 8550 | 8550 | 8550 | 0 |
| 214 | 20241129 | 155500 | 5412736370 | 8550 | 8550 | 8550 | 8550 | 0 |
| 215 | 20241129 | 155400 | 5412736370 | 8550 | 8550 | 8550 | 8550 | 0 |
| 216 | 20241129 | 155300 | 5412736370 | 8550 | 8550 | 8550 | 8550 | 0 |
| 217 | 20241129 | 155200 | 5412736370 | 8550 | 8550 | 8550 | 8550 | 0 |
| 218 | 20241129 | 155100 | 5412736370 | 8550 | 8550 | 8550 | 8550 | 0 |
| 219 | 20241129 | 155000 | 5412736370 | 8550 | 8550 | 8550 | 8550 | 0 |
| 220 | 20241129 | 154900 | 5412736370 | 8550 | 8550 | 8550 | 8550 | 0 |
| 221 | 20241129 | 154800 | 5412736370 | 8550 | 8550 | 8550 | 8550 | 0 |
| 222 | 20241129 | 154700 | 5412736370 | 8550 | 8550 | 8550 | 8550 | 0 |
| 223 | 20241129 | 154600 | 5412736370 | 8550 | 8550 | 8550 | 8550 | 0 |
| 224 | 20241129 | 154500 | 5412736370 | 8550 | 8550 | 8550 | 8550 | 0 |
| 225 | 20241129 | 154400 | 5412736370 | 8550 | 8550 | 8550 | 8550 | 0 |
| 226 | 20241129 | 154300 | 5412736370 | 8550 | 8550 | 8550 | 8550 | 0 |
| 227 | 20241129 | 154200 | 5412736370 | 8550 | 8550 | 8550 | 8550 | 0 |
| 228 | 20241129 | 154100 | 5412736370 | 8550 | 8550 | 8550 | 8550 | 0 |
| 229 | 20241129 | 154000 | 5412736370 | 8550 | 8550 | 8550 | 8550 | 0 |
| 230 | 20241129 | 153900 | 5412736370 | 8550 | 8550 | 8550 | 8550 | 0 |
| 231 | 20241129 | 153800 | 5412736370 | 8550 | 8550 | 8550 | 8550 | 0 |
| 232 | 20241129 | 153700 | 5412736370 | 8550 | 8550 | 8550 | 8550 | 0 |
| 233 | 20241129 | 153600 | 5412736370 | 8550 | 8550 | 8550 | 8550 | 0 |
| 234 | 20241129 | 153500 | 5412736370 | 8550 | 8550 | 8550 | 8550 | 0 |
| 235 | 20241129 | 153400 | 5412736370 | 8550 | 8550 | 8550 | 8550 | 0 |
| 236 | 20241129 | 153300 | 5412736370 | 8550 | 8550 | 8550 | 8550 | 0 |
| 237 | 20241129 | 153200 | 5412736370 | 8550 | 8550 | 8550 | 8550 | 0 |
| 238 | 20241129 | 153100 | 5412736370 | 8550 | 8550 | 8550 | 8550 | 0 |
| 239 | 20241129 | 153000 | 5412736370 | 8550 | 8550 | 8550 | 8550 | 21826 |
| 240 | 20241129 | 152900 | 5226124070 | 8570 | 8570 | 8570 | 8570 | 0 |
| 241 | 20241129 | 152800 | 5226124070 | 8570 | 8570 | 8570 | 8570 | 0 |
| 242 | 20241129 | 152700 | 5226124070 | 8570 | 8570 | 8570 | 8570 | 0 |
| 243 | 20241129 | 152600 | 5226124070 | 8570 | 8570 | 8570 | 8570 | 0 |
| 244 | 20241129 | 152500 | 5226124070 | 8570 | 8570 | 8570 | 8570 | 0 |
| 245 | 20241129 | 152400 | 5226124070 | 8570 | 8570 | 8570 | 8570 | 0 |
| 246 | 20241129 | 152300 | 5226124070 | 8570 | 8570 | 8570 | 8570 | 0 |
| 247 | 20241129 | 152200 | 5226124070 | 8570 | 8570 | 8570 | 8570 | 0 |
| 248 | 20241129 | 152100 | 5226124070 | 8570 | 8570 | 8570 | 8570 | 0 |
| 249 | 20241129 | 152000 | 5226124070 | 8570 | 8570 | 8570 | 8570 | 0 |
| 250 | 20241129 | 151900 | 5226124070 | 8570 | 8560 | 8570 | 8550 | 4082 |
| 251 | 20241129 | 151800 | 5191190570 | 8570 | 8580 | 8580 | 8570 | 3578 |
| 252 | 20241129 | 151700 | 5160524080 | 8570 | 8580 | 8580 | 8570 | 1597 |
| 253 | 20241129 | 151600 | 5146823830 | 8580 | 8580 | 8590 | 8570 | 3916 |
| 254 | 20241129 | 151500 | 5113219510 | 8580 | 8580 | 8590 | 8580 | 3287 |
| 255 | 20241129 | 151400 | 5085003330 | 8580 | 8570 | 8590 | 8570 | 757 |
| 256 | 20241129 | 151300 | 5078508520 | 8570 | 8570 | 8580 | 8560 | 5241 |
| 257 | 20241129 | 151200 | 5033618730 | 8580 | 8580 | 8580 | 8580 | 903 |
| 258 | 20241129 | 151100 | 5025870990 | 8570 | 8580 | 8590 | 8570 | 1431 |
| 259 | 20241129 | 151000 | 5013586250 | 8590 | 8590 | 8600 | 8590 | 1016 |
| 260 | 20241129 | 150900 | 5004858790 | 8600 | 8590 | 8600 | 8590 | 1227 |
| 261 | 20241129 | 150800 | 4994318050 | 8590 | 8570 | 8600 | 8570 | 761 |
| 262 | 20241129 | 150700 | 4987783570 | 8590 | 8590 | 8600 | 8570 | 1707 |
| 263 | 20241129 | 150600 | 4973134270 | 8580 | 8600 | 8600 | 8580 | 2097 |
| 264 | 20241129 | 150500 | 4955135780 | 8600 | 8610 | 8610 | 8590 | 628 |
| 265 | 20241129 | 150400 | 4949738900 | 8590 | 8600 | 8610 | 8590 | 4274 |
| 266 | 20241129 | 150300 | 4912991490 | 8600 | 8590 | 8600 | 8580 | 1773 |
| 267 | 20241129 | 150200 | 4897769290 | 8590 | 8580 | 8590 | 8580 | 814 |
| 268 | 20241129 | 150100 | 4890779710 | 8580 | 8580 | 8600 | 8560 | 7287 |
| 269 | 20241129 | 150000 | 4828262370 | 8570 | 8570 | 8580 | 8560 | 6232 |
| 270 | 20241129 | 145900 | 4774837360 | 8570 | 8570 | 8580 | 8560 | 1786 |
| 271 | 20241129 | 145800 | 4759537920 | 8570 | 8580 | 8580 | 8560 | 9552 |
| 272 | 20241129 | 145700 | 4677706210 | 8580 | 8590 | 8590 | 8570 | 3584 |
| 273 | 20241129 | 145600 | 4646940280 | 8600 | 8610 | 8610 | 8590 | 6846 |
| 274 | 20241129 | 145500 | 4588051350 | 8610 | 8610 | 8610 | 8600 | 484 |
| 275 | 20241129 | 145400 | 4583886740 | 8610 | 8610 | 8610 | 8610 | 595 |
| 276 | 20241129 | 145300 | 4578763790 | 8630 | 8620 | 8630 | 8610 | 4527 |
| 277 | 20241129 | 145200 | 4539777190 | 8620 | 8620 | 8620 | 8620 | 2154 |
| 278 | 20241129 | 145100 | 4521209710 | 8620 | 8640 | 8650 | 8620 | 892 |
| 279 | 20241129 | 145000 | 4513511890 | 8640 | 8640 | 8640 | 8630 | 1255 |
| 280 | 20241129 | 144900 | 4502675990 | 8630 | 8640 | 8640 | 8630 | 574 |
| 281 | 20241129 | 144800 | 4497720780 | 8640 | 8630 | 8640 | 8630 | 489 |
| 282 | 20241129 | 144700 | 4493496200 | 8630 | 8640 | 8640 | 8630 | 225 |
| 283 | 20241129 | 144600 | 4491553850 | 8630 | 8630 | 8630 | 8600 | 20520 |
| 284 | 20241129 | 144500 | 4314769440 | 8640 | 8650 | 8650 | 8640 | 3360 |
| 285 | 20241129 | 144400 | 4285733590 | 8640 | 8650 | 8660 | 8640 | 624 |
| 286 | 20241129 | 144300 | 4280336520 | 8670 | 8660 | 8670 | 8650 | 1200 |
| 287 | 20241129 | 144200 | 4269948660 | 8660 | 8640 | 8660 | 8640 | 110 |
| 288 | 20241129 | 144100 | 4268996990 | 8640 | 8650 | 8650 | 8640 | 1869 |
| 289 | 20241129 | 144000 | 4252834030 | 8660 | 8660 | 8660 | 8650 | 2064 |
| 290 | 20241129 | 143900 | 4234976970 | 8660 | 8650 | 8660 | 8650 | 651 |
| 291 | 20241129 | 143800 | 4229339410 | 8660 | 8660 | 8660 | 8650 | 4532 |
| 292 | 20241129 | 143700 | 4190130130 | 8660 | 8670 | 8680 | 8660 | 4382 |
| 293 | 20241129 | 143600 | 4152174490 | 8670 | 8680 | 8680 | 8670 | 4602 |
| 294 | 20241129 | 143500 | 4112275100 | 8680 | 8680 | 8690 | 8670 | 520 |
| 295 | 20241129 | 143400 | 4107761520 | 8670 | 8690 | 8690 | 8670 | 530 |
| 296 | 20241129 | 143300 | 4103162910 | 8680 | 8690 | 8690 | 8680 | 386 |
| 297 | 20241129 | 143200 | 4099811520 | 8690 | 8680 | 8690 | 8680 | 510 |
| 298 | 20241129 | 143100 | 4095380920 | 8680 | 8670 | 8680 | 8670 | 1062 |
| 299 | 20241129 | 143000 | 4086168290 | 8670 | 8680 | 8680 | 8670 | 2214 |
| 300 | 20241129 | 142900 | 4066959990 | 8680 | 8690 | 8690 | 8680 | 3113 |
| 301 | 20241129 | 142800 | 4039937430 | 8690 | 8690 | 8690 | 8680 | 1270 |
| 302 | 20241129 | 142700 | 4028908410 | 8690 | 8690 | 8690 | 8690 | 923 |
| 303 | 20241129 | 142600 | 4020887540 | 8690 | 8700 | 8700 | 8690 | 372 |
| 304 | 20241129 | 142500 | 4017653140 | 8700 | 8700 | 8700 | 8690 | 430 |
| 305 | 20241129 | 142400 | 4013913140 | 8710 | 8690 | 8710 | 8690 | 4 |
| 306 | 20241129 | 142300 | 4013878320 | 8690 | 8710 | 8710 | 8680 | 2209 |
| 307 | 20241129 | 142200 | 3994675790 | 8700 | 8710 | 8720 | 8700 | 3781 |
| 308 | 20241129 | 142100 | 3961756080 | 8720 | 8720 | 8720 | 8710 | 1986 |
| 309 | 20241129 | 142000 | 3944439160 | 8720 | 8730 | 8730 | 8720 | 994 |
| 310 | 20241129 | 141900 | 3935770190 | 8730 | 8740 | 8740 | 8730 | 1002 |
| 311 | 20241129 | 141800 | 3927022710 | 8720 | 8720 | 8730 | 8720 | 129 |
| 312 | 20241129 | 141700 | 3925897730 | 8730 | 8730 | 8730 | 8720 | 3117 |
| 313 | 20241129 | 141600 | 3898687340 | 8730 | 8730 | 8730 | 8720 | 636 |
| 314 | 20241129 | 141500 | 3893135560 | 8730 | 8730 | 8730 | 8730 | 75 |
| 315 | 20241129 | 141400 | 3892480810 | 8750 | 8740 | 8750 | 8730 | 693 |
| 316 | 20241129 | 141300 | 3886427260 | 8750 | 8730 | 8750 | 8730 | 427 |
| 317 | 20241129 | 141200 | 3882698210 | 8730 | 8730 | 8730 | 8730 | 168 |
| 318 | 20241129 | 141100 | 3881231570 | 8730 | 8740 | 8760 | 8730 | 2795 |
| 319 | 20241129 | 141000 | 3856830080 | 8740 | 8730 | 8740 | 8730 | 1082 |
| 320 | 20241129 | 140900 | 3847373610 | 8740 | 8760 | 8770 | 8740 | 1225 |
| 321 | 20241129 | 140800 | 3836665040 | 8730 | 8740 | 8750 | 8730 | 551 |
| 322 | 20241129 | 140700 | 3831844040 | 8740 | 8750 | 8750 | 8740 | 930 |
| 323 | 20241129 | 140600 | 3823706840 | 8740 | 8750 | 8750 | 8740 | 235 |
| 324 | 20241129 | 140500 | 3821651630 | 8740 | 8740 | 8740 | 8740 | 71 |
| 325 | 20241129 | 140400 | 3821031090 | 8750 | 8740 | 8750 | 8730 | 751 |
| 326 | 20241129 | 140300 | 3814465300 | 8740 | 8740 | 8740 | 8730 | 880 |
| 327 | 20241129 | 140200 | 3806774110 | 8740 | 8720 | 8740 | 8720 | 428 |
| 328 | 20241129 | 140100 | 3803039930 | 8720 | 8700 | 8720 | 8700 | 1532 |
| 329 | 20241129 | 140000 | 3789705690 | 8740 | 8720 | 8740 | 8700 | 2211 |
| 330 | 20241129 | 135900 | 3770449140 | 8710 | 8710 | 8710 | 8710 | 203 |
| 331 | 20241129 | 135800 | 3768681010 | 8710 | 8720 | 8730 | 8710 | 1394 |
| 332 | 20241129 | 135700 | 3756532290 | 8720 | 8740 | 8740 | 8720 | 2575 |
| 333 | 20241129 | 135600 | 3734065960 | 8740 | 8740 | 8750 | 8740 | 192 |
| 334 | 20241129 | 135500 | 3732387030 | 8730 | 8750 | 8750 | 8730 | 66 |
| 335 | 20241129 | 135400 | 3731809670 | 8750 | 8720 | 8760 | 8720 | 13 |
| 336 | 20241129 | 135300 | 3731695940 | 8720 | 8740 | 8760 | 8710 | 4553 |
| 337 | 20241129 | 135200 | 3691981660 | 8740 | 8760 | 8760 | 8740 | 985 |
| 338 | 20241129 | 135100 | 3683370010 | 8770 | 8770 | 8770 | 8770 | 220 |
| 339 | 20241129 | 135000 | 3681440610 | 8770 | 8770 | 8780 | 8740 | 6232 |
| 340 | 20241129 | 134900 | 3626890440 | 8790 | 8770 | 8790 | 8760 | 177 |
| 341 | 20241129 | 134800 | 3625338420 | 8770 | 8770 | 8770 | 8760 | 946 |
| 342 | 20241129 | 134700 | 3617050070 | 8780 | 8780 | 8780 | 8760 | 1340 |
| 343 | 20241129 | 134600 | 3605297900 | 8780 | 8800 | 8800 | 8770 | 1878 |
| 344 | 20241129 | 134500 | 3588807480 | 8800 | 8800 | 8820 | 8800 | 159 |
| 345 | 20241129 | 134400 | 3587408220 | 8820 | 8810 | 8830 | 8790 | 3928 |
| 346 | 20241129 | 134300 | 3552852840 | 8810 | 8830 | 8840 | 8810 | 3274 |
| 347 | 20241129 | 134200 | 3523989690 | 8820 | 8850 | 8850 | 8810 | 6265 |
| 348 | 20241129 | 134100 | 3468678290 | 8850 | 8840 | 8850 | 8840 | 1234 |
| 349 | 20241129 | 134000 | 3457761220 | 8840 | 8830 | 8840 | 8820 | 4269 |
| 350 | 20241129 | 133900 | 3420077690 | 8830 | 8830 | 8830 | 8820 | 2035 |
| 351 | 20241129 | 133800 | 3402108840 | 8830 | 8830 | 8830 | 8830 | 32 |
| 352 | 20241129 | 133700 | 3401826280 | 8830 | 8810 | 8830 | 8810 | 2639 |
| 353 | 20241129 | 133600 | 3378551280 | 8810 | 8820 | 8820 | 8810 | 17 |
| 354 | 20241129 | 133500 | 3378401360 | 8810 | 8810 | 8820 | 8810 | 146 |
| 355 | 20241129 | 133400 | 3377113700 | 8810 | 8820 | 8820 | 8810 | 244 |
| 356 | 20241129 | 133300 | 3374963060 | 8810 | 8810 | 8810 | 8810 | 5 |
| 357 | 20241129 | 133200 | 3374919010 | 8810 | 8810 | 8810 | 8810 | 102 |
| 358 | 20241129 | 133100 | 3374020390 | 8820 | 8810 | 8820 | 8810 | 295 |
| 359 | 20241129 | 133000 | 3371420180 | 8810 | 8810 | 8810 | 8810 | 252 |
| 360 | 20241129 | 132900 | 3369200060 | 8820 | 8810 | 8820 | 8810 | 769 |
| 361 | 20241129 | 132800 | 3362425140 | 8820 | 8820 | 8820 | 8810 | 157 |
| 362 | 20241129 | 132700 | 3361040800 | 8810 | 8820 | 8830 | 8810 | 330 |
| 363 | 20241129 | 132600 | 3358131200 | 8830 | 8830 | 8830 | 8820 | 278 |
| 364 | 20241129 | 132500 | 3355678140 | 8820 | 8810 | 8830 | 8810 | 599 |
| 365 | 20241129 | 132400 | 3350397250 | 8830 | 8830 | 8830 | 8810 | 97 |
| 366 | 20241129 | 132300 | 3349540840 | 8830 | 8820 | 8830 | 8810 | 2839 |
| 367 | 20241129 | 132200 | 3324508420 | 8820 | 8810 | 8820 | 8810 | 272 |
| 368 | 20241129 | 132100 | 3322111340 | 8820 | 8810 | 8820 | 8800 | 400 |
| 369 | 20241129 | 132000 | 3318591010 | 8800 | 8800 | 8800 | 8800 | 201 |
| 370 | 20241129 | 131900 | 3316822210 | 8800 | 8810 | 8820 | 8800 | 776 |
| 371 | 20241129 | 131800 | 3309985160 | 8810 | 8800 | 8810 | 8800 | 804 |
| 372 | 20241129 | 131700 | 3302909930 | 8800 | 8800 | 8800 | 8800 | 72 |
| 373 | 20241129 | 131600 | 3302276330 | 8800 | 8800 | 8800 | 8800 | 204 |
| 374 | 20241129 | 131500 | 3300481130 | 8800 | 8810 | 8810 | 8800 | 160 |
| 375 | 20241129 | 131400 | 3299072730 | 8810 | 8810 | 8810 | 8810 | 370 |
| 376 | 20241129 | 131300 | 3295813030 | 8810 | 8810 | 8810 | 8800 | 940 |
| 377 | 20241129 | 131200 | 3287532730 | 8810 | 8810 | 8810 | 8810 | 945 |
| 378 | 20241129 | 131100 | 3279207280 | 8810 | 8790 | 8810 | 8780 | 3062 |
| 379 | 20241129 | 131000 | 3252268060 | 8790 | 8790 | 8790 | 8770 | 133 |
| 380 | 20241129 | 130900 | 3251099330 | 8790 | 8770 | 8790 | 8770 | 1948 |
| 381 | 20241129 | 130800 | 3233996000 | 8780 | 8780 | 8780 | 8770 | 75 |
| 382 | 20241129 | 130700 | 3233338120 | 8770 | 8780 | 8780 | 8770 | 264 |
| 383 | 20241129 | 130600 | 3231022700 | 8780 | 8760 | 8780 | 8760 | 244 |
| 384 | 20241129 | 130500 | 3228885140 | 8780 | 8790 | 8790 | 8760 | 177 |
| 385 | 20241129 | 130400 | 3227333190 | 8770 | 8770 | 8790 | 8770 | 1100 |
| 386 | 20241129 | 130300 | 3217686130 | 8790 | 8780 | 8790 | 8770 | 237 |
| 387 | 20241129 | 130200 | 3215607210 | 8780 | 8780 | 8790 | 8770 | 681 |
| 388 | 20241129 | 130100 | 3209633230 | 8790 | 8800 | 8800 | 8770 | 401 |
| 389 | 20241129 | 130000 | 3206115570 | 8810 | 8790 | 8810 | 8770 | 1821 |
| 390 | 20241129 | 125900 | 3190140580 | 8820 | 8830 | 8830 | 8780 | 2458 |
| 391 | 20241129 | 125800 | 3168517600 | 8830 | 8810 | 8830 | 8810 | 2076 |
| 392 | 20241129 | 125700 | 3150203680 | 8820 | 8820 | 8830 | 8820 | 1820 |
| 393 | 20241129 | 125600 | 3134142950 | 8820 | 8820 | 8820 | 8810 | 7902 |
| 394 | 20241129 | 125500 | 3064461010 | 8820 | 8810 | 8820 | 8810 | 534 |
| 395 | 20241129 | 125400 | 3059752940 | 8820 | 8820 | 8820 | 8810 | 259 |
| 396 | 20241129 | 125300 | 3057470510 | 8810 | 8800 | 8810 | 8800 | 2278 |
| 397 | 20241129 | 125200 | 3037402500 | 8810 | 8810 | 8810 | 8800 | 37 |
| 398 | 20241129 | 125100 | 3037076740 | 8800 | 8790 | 8810 | 8790 | 3004 |
| 399 | 20241129 | 125000 | 3010642330 | 8780 | 8780 | 8780 | 8780 | 505 |
| 400 | 20241129 | 124900 | 3006208430 | 8800 | 8790 | 8800 | 8790 | 288 |
| 401 | 20241129 | 124800 | 3003676380 | 8770 | 8790 | 8790 | 8770 | 1647 |
| 402 | 20241129 | 124700 | 2989211570 | 8790 | 8790 | 8790 | 8790 | 460 |
| 403 | 20241129 | 124600 | 2985168170 | 8790 | 8790 | 8790 | 8790 | 576 |
| 404 | 20241129 | 124500 | 2980105130 | 8790 | 8790 | 8800 | 8790 | 205 |
| 405 | 20241129 | 124400 | 2978303160 | 8800 | 8800 | 8800 | 8800 | 150 |
| 406 | 20241129 | 124300 | 2976983160 | 8780 | 8790 | 8790 | 8780 | 1497 |
| 407 | 20241129 | 124200 | 2963829140 | 8790 | 8780 | 8790 | 8780 | 69 |
| 408 | 20241129 | 124100 | 2963222650 | 8790 | 8790 | 8790 | 8790 | 225 |
| 409 | 20241129 | 124000 | 2961244900 | 8780 | 8780 | 8780 | 8770 | 470 |
| 410 | 20241129 | 123900 | 2957118330 | 8760 | 8780 | 8790 | 8760 | 2010 |
| 411 | 20241129 | 123800 | 2939486320 | 8780 | 8780 | 8780 | 8780 | 2 |
| 412 | 20241129 | 123700 | 2939468760 | 8770 | 8760 | 8770 | 8760 | 426 |
| 413 | 20241129 | 123600 | 2935732750 | 8770 | 8770 | 8770 | 8770 | 109 |
| 414 | 20241129 | 123500 | 2934776820 | 8770 | 8770 | 8770 | 8770 | 50 |
| 415 | 20241129 | 123400 | 2934338320 | 8770 | 8770 | 8770 | 8770 | 3 |
| 416 | 20241129 | 123300 | 2934312010 | 8770 | 8750 | 8770 | 8740 | 654 |
| 417 | 20241129 | 123200 | 2928594460 | 8750 | 8750 | 8750 | 8750 | 1 |
| 418 | 20241129 | 123100 | 2928585710 | 8770 | 8770 | 8770 | 8770 | 116 |
| 419 | 20241129 | 123000 | 2927568390 | 8770 | 8770 | 8790 | 8740 | 5330 |
| 420 | 20241129 | 122900 | 2880935060 | 8770 | 8790 | 8790 | 8760 | 662 |
| 421 | 20241129 | 122800 | 2875122910 | 8790 | 8780 | 8790 | 8780 | 1643 |
| 422 | 20241129 | 122700 | 2860680960 | 8790 | 8790 | 8790 | 8790 | 390 |
| 423 | 20241129 | 122600 | 2857252860 | 8790 | 8790 | 8790 | 8790 | 356 |
| 424 | 20241129 | 122500 | 2854123620 | 8790 | 8760 | 8790 | 8760 | 26 |
| 425 | 20241129 | 122400 | 2853895680 | 8790 | 8790 | 8790 | 8760 | 344 |
| 426 | 20241129 | 122300 | 2850874530 | 8790 | 8780 | 8790 | 8780 | 50 |
| 427 | 20241129 | 122200 | 2850435130 | 8800 | 8800 | 8800 | 8800 | 0 |
| 428 | 20241129 | 122100 | 2850435130 | 8800 | 8800 | 8800 | 8770 | 505 |
| 429 | 20241129 | 122000 | 2846006150 | 8800 | 8790 | 8800 | 8790 | 362 |
| 430 | 20241129 | 121900 | 2842824160 | 8800 | 8800 | 8800 | 8800 | 0 |
| 431 | 20241129 | 121800 | 2842824160 | 8800 | 8790 | 8800 | 8780 | 378 |
| 432 | 20241129 | 121700 | 2839499490 | 8790 | 8780 | 8790 | 8770 | 427 |
| 433 | 20241129 | 121600 | 2835746660 | 8790 | 8780 | 8790 | 8780 | 74 |
| 434 | 20241129 | 121500 | 2835096250 | 8770 | 8770 | 8770 | 8760 | 245 |
| 435 | 20241129 | 121400 | 2832948240 | 8770 | 8790 | 8790 | 8770 | 1359 |
| 436 | 20241129 | 121300 | 2821028330 | 8800 | 8790 | 8800 | 8780 | 780 |
| 437 | 20241129 | 121200 | 2814170520 | 8790 | 8790 | 8790 | 8780 | 63 |
| 438 | 20241129 | 121100 | 2813617250 | 8800 | 8800 | 8800 | 8790 | 1533 |
| 439 | 20241129 | 121000 | 2800127450 | 8780 | 8770 | 8790 | 8770 | 2234 |
| 440 | 20241129 | 120900 | 2780516080 | 8770 | 8770 | 8780 | 8770 | 172 |
| 441 | 20241129 | 120800 | 2779007220 | 8780 | 8750 | 8780 | 8750 | 2330 |
| 442 | 20241129 | 120700 | 2758571230 | 8750 | 8750 | 8750 | 8750 | 253 |
| 443 | 20241129 | 120600 | 2756357480 | 8740 | 8740 | 8740 | 8740 | 139 |
| 444 | 20241129 | 120500 | 2755142620 | 8740 | 8730 | 8740 | 8730 | 73 |
| 445 | 20241129 | 120400 | 2754505320 | 8740 | 8730 | 8740 | 8730 | 107 |
| 446 | 20241129 | 120300 | 2753571140 | 8740 | 8740 | 8740 | 8740 | 21 |
| 447 | 20241129 | 120200 | 2753387600 | 8740 | 8760 | 8760 | 8740 | 817 |
| 448 | 20241129 | 120100 | 2746243460 | 8760 | 8740 | 8760 | 8740 | 1454 |
| 449 | 20241129 | 120000 | 2733523400 | 8740 | 8730 | 8740 | 8730 | 229 |
| 450 | 20241129 | 115900 | 2731523120 | 8730 | 8730 | 8730 | 8730 | 0 |
| 451 | 20241129 | 115800 | 2731523120 | 8730 | 8720 | 8730 | 8720 | 63 |
| 452 | 20241129 | 115700 | 2730973530 | 8700 | 8710 | 8710 | 8700 | 1046 |
| 453 | 20241129 | 115600 | 2721873060 | 8710 | 8720 | 8720 | 8710 | 4230 |
| 454 | 20241129 | 115500 | 2685027270 | 8730 | 8720 | 8730 | 8720 | 71 |
| 455 | 20241129 | 115400 | 2684407530 | 8740 | 8740 | 8740 | 8740 | 500 |
| 456 | 20241129 | 115300 | 2680037530 | 8740 | 8730 | 8740 | 8730 | 276 |
| 457 | 20241129 | 115200 | 2677625990 | 8740 | 8740 | 8740 | 8720 | 494 |
| 458 | 20241129 | 115100 | 2673311950 | 8740 | 8730 | 8740 | 8730 | 1609 |
| 459 | 20241129 | 115000 | 2659253360 | 8730 | 8730 | 8730 | 8730 | 1027 |
| 460 | 20241129 | 114900 | 2650287650 | 8720 | 8710 | 8720 | 8710 | 1382 |
| 461 | 20241129 | 114800 | 2638246860 | 8700 | 8710 | 8710 | 8700 | 520 |
| 462 | 20241129 | 114700 | 2633722760 | 8710 | 8700 | 8710 | 8700 | 393 |
| 463 | 20241129 | 114600 | 2630303640 | 8690 | 8690 | 8700 | 8690 | 281 |
| 464 | 20241129 | 114500 | 2627861520 | 8690 | 8700 | 8700 | 8680 | 656 |
| 465 | 20241129 | 114400 | 2622156950 | 8700 | 8680 | 8700 | 8680 | 3 |
| 466 | 20241129 | 114300 | 2622130880 | 8670 | 8700 | 8700 | 8670 | 232 |
| 467 | 20241129 | 114200 | 2620117770 | 8700 | 8690 | 8710 | 8690 | 592 |
| 468 | 20241129 | 114100 | 2614968130 | 8690 | 8690 | 8700 | 8690 | 1008 |
| 469 | 20241129 | 114000 | 2606208510 | 8690 | 8680 | 8690 | 8680 | 217 |
| 470 | 20241129 | 113900 | 2604324780 | 8680 | 8680 | 8680 | 8680 | 260 |
| 471 | 20241129 | 113800 | 2602067980 | 8680 | 8680 | 8680 | 8670 | 398 |
| 472 | 20241129 | 113700 | 2598617190 | 8680 | 8680 | 8680 | 8680 | 44 |
| 473 | 20241129 | 113600 | 2598235270 | 8680 | 8680 | 8680 | 8680 | 214 |
| 474 | 20241129 | 113500 | 2596377750 | 8680 | 8680 | 8680 | 8680 | 3 |
| 475 | 20241129 | 113400 | 2596351710 | 8680 | 8680 | 8680 | 8680 | 192 |
| 476 | 20241129 | 113300 | 2594685150 | 8680 | 8660 | 8680 | 8650 | 412 |
| 477 | 20241129 | 113200 | 2591118130 | 8680 | 8680 | 8680 | 8680 | 110 |
| 478 | 20241129 | 113100 | 2590163330 | 8680 | 8650 | 8680 | 8650 | 292 |
| 479 | 20241129 | 113000 | 2587632380 | 8660 | 8660 | 8660 | 8660 | 22 |
| 480 | 20241129 | 112900 | 2587441860 | 8650 | 8670 | 8670 | 8650 | 1331 |
| 481 | 20241129 | 112800 | 2575922910 | 8660 | 8660 | 8660 | 8660 | 518 |
| 482 | 20241129 | 112700 | 2571437030 | 8660 | 8680 | 8680 | 8660 | 226 |
| 483 | 20241129 | 112600 | 2569479560 | 8680 | 8660 | 8680 | 8650 | 752 |
| 484 | 20241129 | 112500 | 2562974690 | 8650 | 8660 | 8660 | 8650 | 1616 |
| 485 | 20241129 | 112400 | 2548994790 | 8680 | 8680 | 8680 | 8680 | 35 |
| 486 | 20241129 | 112300 | 2548690990 | 8680 | 8670 | 8680 | 8670 | 141 |
| 487 | 20241129 | 112200 | 2547468220 | 8670 | 8650 | 8670 | 8650 | 367 |
| 488 | 20241129 | 112100 | 2544292930 | 8650 | 8660 | 8680 | 8650 | 708 |
| 489 | 20241129 | 112000 | 2538166550 | 8660 | 8670 | 8670 | 8650 | 1474 |
| 490 | 20241129 | 111900 | 2525415600 | 8660 | 8660 | 8690 | 8660 | 1563 |
| 491 | 20241129 | 111800 | 2511879970 | 8660 | 8670 | 8670 | 8660 | 205 |
| 492 | 20241129 | 111700 | 2510102670 | 8670 | 8670 | 8670 | 8670 | 622 |
| 493 | 20241129 | 111600 | 2504709930 | 8670 | 8660 | 8670 | 8660 | 525 |
| 494 | 20241129 | 111500 | 2500158290 | 8670 | 8680 | 8680 | 8660 | 941 |
| 495 | 20241129 | 111400 | 2492004810 | 8680 | 8680 | 8680 | 8670 | 103 |
| 496 | 20241129 | 111300 | 2491111760 | 8690 | 8690 | 8700 | 8680 | 1721 |
| 497 | 20241129 | 111200 | 2476171260 | 8690 | 8690 | 8700 | 8690 | 621 |
| 498 | 20241129 | 111100 | 2470774350 | 8680 | 8690 | 8690 | 8680 | 920 |
| 499 | 20241129 | 111000 | 2462784550 | 8690 | 8690 | 8700 | 8680 | 109 |
| 500 | 20241129 | 110900 | 2461837540 | 8690 | 8680 | 8700 | 8680 | 635 |
| 501 | 20241129 | 110800 | 2456319860 | 8680 | 8680 | 8680 | 8680 | 23 |
| 502 | 20241129 | 110700 | 2456120220 | 8680 | 8680 | 8680 | 8680 | 200 |
| 503 | 20241129 | 110600 | 2454384220 | 8680 | 8680 | 8680 | 8680 | 301 |
| 504 | 20241129 | 110500 | 2451771540 | 8680 | 8680 | 8680 | 8650 | 945 |
| 505 | 20241129 | 110400 | 2443580760 | 8650 | 8680 | 8680 | 8650 | 782 |
| 506 | 20241129 | 110300 | 2436806040 | 8680 | 8660 | 8680 | 8660 | 309 |
| 507 | 20241129 | 110200 | 2434125980 | 8670 | 8650 | 8670 | 8650 | 1323 |
| 508 | 20241129 | 110100 | 2422680680 | 8670 | 8670 | 8670 | 8650 | 506 |
| 509 | 20241129 | 110000 | 2418299620 | 8650 | 8640 | 8670 | 8640 | 4501 |
| 510 | 20241129 | 105900 | 2379368620 | 8650 | 8670 | 8670 | 8650 | 2953 |
| 511 | 20241129 | 105800 | 2353823360 | 8660 | 8670 | 8670 | 8660 | 795 |
| 512 | 20241129 | 105700 | 2346938140 | 8670 | 8670 | 8670 | 8660 | 2359 |
| 513 | 20241129 | 105600 | 2326498520 | 8670 | 8680 | 8680 | 8660 | 626 |
| 514 | 20241129 | 105500 | 2321074700 | 8680 | 8680 | 8680 | 8670 | 635 |
| 515 | 20241129 | 105400 | 2315567720 | 8680 | 8670 | 8680 | 8670 | 663 |
| 516 | 20241129 | 105300 | 2309813380 | 8670 | 8670 | 8670 | 8670 | 203 |
| 517 | 20241129 | 105200 | 2308053370 | 8690 | 8680 | 8690 | 8660 | 10512 |
| 518 | 20241129 | 105100 | 2216933020 | 8690 | 8680 | 8690 | 8680 | 1234 |
| 519 | 20241129 | 105000 | 2206219590 | 8680 | 8690 | 8690 | 8680 | 370 |
| 520 | 20241129 | 104900 | 2203007230 | 8690 | 8690 | 8690 | 8680 | 294 |
| 521 | 20241129 | 104800 | 2200455030 | 8680 | 8700 | 8700 | 8680 | 384 |
| 522 | 20241129 | 104700 | 2197119060 | 8700 | 8690 | 8700 | 8690 | 1237 |
| 523 | 20241129 | 104600 | 2186368530 | 8700 | 8700 | 8700 | 8690 | 579 |
| 524 | 20241129 | 104500 | 2181336710 | 8700 | 8710 | 8710 | 8700 | 511 |
| 525 | 20241129 | 104400 | 2176890910 | 8700 | 8730 | 8730 | 8690 | 337 |
| 526 | 20241129 | 104300 | 2173957160 | 8730 | 8730 | 8730 | 8730 | 100 |
| 527 | 20241129 | 104200 | 2173084160 | 8730 | 8730 | 8730 | 8730 | 15 |
| 528 | 20241129 | 104100 | 2172953210 | 8730 | 8720 | 8730 | 8680 | 1188 |
| 529 | 20241129 | 104000 | 2162616670 | 8700 | 8700 | 8720 | 8700 | 1692 |
| 530 | 20241129 | 103900 | 2147893950 | 8700 | 8690 | 8700 | 8690 | 4112 |
| 531 | 20241129 | 103800 | 2112131060 | 8690 | 8700 | 8700 | 8690 | 1261 |
| 532 | 20241129 | 103700 | 2101172570 | 8700 | 8710 | 8710 | 8700 | 5427 |
| 533 | 20241129 | 103600 | 2053951950 | 8710 | 8710 | 8710 | 8710 | 218 |
| 534 | 20241129 | 103500 | 2052053170 | 8720 | 8720 | 8720 | 8720 | 200 |
| 535 | 20241129 | 103400 | 2050309170 | 8730 | 8710 | 8730 | 8710 | 28 |
| 536 | 20241129 | 103300 | 2050064790 | 8720 | 8720 | 8730 | 8720 | 919 |
| 537 | 20241129 | 103200 | 2042048960 | 8720 | 8710 | 8720 | 8710 | 32 |
| 538 | 20241129 | 103100 | 2041770120 | 8700 | 8720 | 8720 | 8700 | 551 |
| 539 | 20241129 | 103000 | 2036973000 | 8720 | 8710 | 8720 | 8670 | 3138 |
| 540 | 20241129 | 102900 | 2009694210 | 8720 | 8730 | 8730 | 8710 | 522 |
| 541 | 20241129 | 102800 | 2005142510 | 8740 | 8740 | 8740 | 8740 | 187 |
| 542 | 20241129 | 102700 | 2003508130 | 8730 | 8750 | 8750 | 8730 | 190 |
| 543 | 20241129 | 102600 | 2001846240 | 8750 | 8740 | 8750 | 8740 | 399 |
| 544 | 20241129 | 102500 | 1998356450 | 8740 | 8720 | 8740 | 8720 | 751 |
| 545 | 20241129 | 102400 | 1991805230 | 8710 | 8680 | 8710 | 8680 | 380 |
| 546 | 20241129 | 102300 | 1988503000 | 8680 | 8700 | 8710 | 8680 | 952 |
| 547 | 20241129 | 102200 | 1980237600 | 8710 | 8680 | 8710 | 8670 | 435 |
| 548 | 20241129 | 102100 | 1976463190 | 8670 | 8740 | 8780 | 8660 | 6207 |
| 549 | 20241129 | 102000 | 1922533380 | 8740 | 8740 | 8790 | 8710 | 1173 |
| 550 | 20241129 | 101900 | 1912295020 | 8790 | 8790 | 8790 | 8780 | 1036 |
| 551 | 20241129 | 101800 | 1903188590 | 8790 | 8780 | 8800 | 8700 | 4601 |
| 552 | 20241129 | 101700 | 1862956850 | 8780 | 8780 | 8800 | 8760 | 2194 |
| 553 | 20241129 | 101600 | 1843691150 | 8790 | 8780 | 8800 | 8770 | 1353 |
| 554 | 20241129 | 101500 | 1831798200 | 8790 | 8760 | 8790 | 8760 | 795 |
| 555 | 20241129 | 101400 | 1824819110 | 8760 | 8760 | 8780 | 8740 | 1472 |
| 556 | 20241129 | 101300 | 1811942190 | 8780 | 8800 | 8800 | 8750 | 1624 |
| 557 | 20241129 | 101200 | 1797681490 | 8800 | 8770 | 8800 | 8740 | 3077 |
| 558 | 20241129 | 101100 | 1770641020 | 8740 | 8780 | 8800 | 8740 | 2825 |
| 559 | 20241129 | 101000 | 1745809270 | 8780 | 8760 | 8780 | 8740 | 2962 |
| 560 | 20241129 | 100900 | 1719819770 | 8770 | 8740 | 8780 | 8740 | 5171 |
| 561 | 20241129 | 100800 | 1674494600 | 8740 | 8720 | 8760 | 8720 | 3576 |
| 562 | 20241129 | 100700 | 1643227590 | 8720 | 8680 | 8720 | 8670 | 1366 |
| 563 | 20241129 | 100600 | 1631365190 | 8710 | 8710 | 8710 | 8670 | 1011 |
| 564 | 20241129 | 100500 | 1622577900 | 8690 | 8660 | 8690 | 8650 | 1635 |
| 565 | 20241129 | 100400 | 1608414600 | 8670 | 8680 | 8680 | 8660 | 1482 |
| 566 | 20241129 | 100300 | 1595562460 | 8680 | 8710 | 8710 | 8680 | 1353 |
| 567 | 20241129 | 100200 | 1583798940 | 8710 | 8720 | 8720 | 8710 | 1178 |
| 568 | 20241129 | 100100 | 1573534860 | 8710 | 8740 | 8740 | 8710 | 1241 |
| 569 | 20241129 | 100000 | 1562705390 | 8740 | 8720 | 8740 | 8710 | 2360 |
| 570 | 20241129 | 095900 | 1542103740 | 8720 | 8720 | 8730 | 8710 | 1306 |
| 571 | 20241129 | 095800 | 1530708730 | 8720 | 8720 | 8720 | 8690 | 1175 |
| 572 | 20241129 | 095700 | 1520483540 | 8720 | 8670 | 8720 | 8670 | 2788 |
| 573 | 20241129 | 095600 | 1496231630 | 8660 | 8650 | 8670 | 8640 | 1481 |
| 574 | 20241129 | 095500 | 1483419020 | 8650 | 8690 | 8690 | 8650 | 2040 |
| 575 | 20241129 | 095400 | 1465751560 | 8660 | 8660 | 8690 | 8660 | 481 |
| 576 | 20241129 | 095300 | 1461584050 | 8660 | 8660 | 8660 | 8650 | 1053 |
| 577 | 20241129 | 095200 | 1452467070 | 8660 | 8690 | 8690 | 8660 | 1260 |
| 578 | 20241129 | 095100 | 1441550510 | 8660 | 8680 | 8700 | 8660 | 4289 |
| 579 | 20241129 | 095000 | 1404375440 | 8670 | 8680 | 8700 | 8670 | 1260 |
| 580 | 20241129 | 094900 | 1393446870 | 8680 | 8690 | 8710 | 8680 | 3051 |
| 581 | 20241129 | 094800 | 1366932780 | 8700 | 8710 | 8710 | 8700 | 1068 |
| 582 | 20241129 | 094700 | 1357638650 | 8710 | 8740 | 8740 | 8710 | 330 |
| 583 | 20241129 | 094600 | 1354760410 | 8710 | 8740 | 8750 | 8710 | 1274 |
| 584 | 20241129 | 094500 | 1343646740 | 8710 | 8720 | 8740 | 8710 | 316 |
| 585 | 20241129 | 094400 | 1340888420 | 8720 | 8720 | 8740 | 8710 | 2690 |
| 586 | 20241129 | 094300 | 1317437690 | 8720 | 8710 | 8720 | 8700 | 764 |
| 587 | 20241129 | 094200 | 1310780150 | 8710 | 8710 | 8710 | 8700 | 327 |
| 588 | 20241129 | 094100 | 1307934120 | 8710 | 8670 | 8710 | 8660 | 2616 |
| 589 | 20241129 | 094000 | 1285185840 | 8670 | 8680 | 8680 | 8670 | 1463 |
| 590 | 20241129 | 093900 | 1272492220 | 8680 | 8660 | 8690 | 8660 | 889 |
| 591 | 20241129 | 093800 | 1264774070 | 8660 | 8670 | 8670 | 8660 | 378 |
| 592 | 20241129 | 093700 | 1261500240 | 8650 | 8670 | 8690 | 8650 | 2440 |
| 593 | 20241129 | 093600 | 1240373160 | 8630 | 8640 | 8670 | 8630 | 3079 |
| 594 | 20241129 | 093500 | 1213776520 | 8640 | 8630 | 8640 | 8630 | 1666 |
| 595 | 20241129 | 093400 | 1199385280 | 8630 | 8640 | 8660 | 8620 | 1251 |
| 596 | 20241129 | 093300 | 1188590250 | 8640 | 8690 | 8690 | 8620 | 8219 |
| 597 | 20241129 | 093200 | 1117540320 | 8690 | 8690 | 8700 | 8690 | 150 |
| 598 | 20241129 | 093100 | 1116236720 | 8670 | 8680 | 8690 | 8670 | 4664 |
| 599 | 20241129 | 093000 | 1075780500 | 8680 | 8690 | 8700 | 8680 | 380 |
| 600 | 20241129 | 092900 | 1072479370 | 8700 | 8690 | 8700 | 8680 | 1332 |
| 601 | 20241129 | 092800 | 1060902300 | 8690 | 8670 | 8700 | 8670 | 2658 |
| 602 | 20241129 | 092700 | 1037813790 | 8670 | 8650 | 8670 | 8640 | 3521 |
| 603 | 20241129 | 092600 | 1007383610 | 8640 | 8650 | 8650 | 8630 | 1847 |
| 604 | 20241129 | 092500 | 991415350 | 8630 | 8650 | 8650 | 8630 | 5984 |
| 605 | 20241129 | 092400 | 939706750 | 8650 | 8660 | 8670 | 8650 | 1216 |
| 606 | 20241129 | 092300 | 929178060 | 8670 | 8680 | 8680 | 8660 | 1066 |
| 607 | 20241129 | 092200 | 919937410 | 8680 | 8720 | 8720 | 8670 | 2052 |
| 608 | 20241129 | 092100 | 902104540 | 8720 | 8710 | 8720 | 8700 | 3139 |
| 609 | 20241129 | 092000 | 874766670 | 8720 | 8700 | 8770 | 8700 | 1169 |
| 610 | 20241129 | 091900 | 864556980 | 8700 | 8690 | 8720 | 8680 | 4058 |
| 611 | 20241129 | 091800 | 829269410 | 8700 | 8720 | 8720 | 8690 | 690 |
| 612 | 20241129 | 091700 | 823268990 | 8710 | 8740 | 8740 | 8660 | 2466 |
| 613 | 20241129 | 091600 | 801844510 | 8740 | 8760 | 8760 | 8720 | 1663 |
| 614 | 20241129 | 091500 | 787318610 | 8760 | 8750 | 8760 | 8740 | 3835 |
| 615 | 20241129 | 091400 | 753790700 | 8760 | 8780 | 8780 | 8750 | 2956 |
| 616 | 20241129 | 091300 | 727893710 | 8780 | 8750 | 8780 | 8740 | 2706 |
| 617 | 20241129 | 091200 | 704188140 | 8760 | 8760 | 8780 | 8740 | 2262 |
| 618 | 20241129 | 091100 | 684390720 | 8780 | 8740 | 8780 | 8720 | 2151 |
| 619 | 20241129 | 091000 | 665548220 | 8710 | 8690 | 8740 | 8680 | 5420 |
| 620 | 20241129 | 090900 | 618359760 | 8680 | 8700 | 8710 | 8680 | 3517 |
| 621 | 20241129 | 090800 | 587798190 | 8700 | 8670 | 8720 | 8670 | 2517 |
| 622 | 20241129 | 090700 | 565907290 | 8670 | 8730 | 8730 | 8650 | 4064 |
| 623 | 20241129 | 090600 | 530549760 | 8740 | 8650 | 8770 | 8650 | 4531 |
| 624 | 20241129 | 090500 | 491020280 | 8650 | 8660 | 8690 | 8620 | 3885 |
| 625 | 20241129 | 090400 | 457443880 | 8660 | 8680 | 8700 | 8650 | 3983 |
| 626 | 20241129 | 090300 | 422914650 | 8680 | 8720 | 8720 | 8670 | 6817 |
| 627 | 20241129 | 090200 | 363738760 | 8720 | 8680 | 8720 | 8670 | 6512 |
| 628 | 20241129 | 090100 | 307124910 | 8680 | 8700 | 8700 | 8600 | 14982 |
| 629 | 20241129 | 090000 | 177660040 | 8690 | 8690 | 8730 | 8680 | 20433 |