30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241129 | 190000 | 4120883925 | 4420 | 4420 | 4420 | 4420 | 9354 |
| 3 | 20241129 | 185900 | 4120883925 | 4420 | 4420 | 4420 | 4420 | 0 |
| 4 | 20241129 | 185800 | 4120883925 | 4420 | 4420 | 4420 | 4420 | 0 |
| 5 | 20241129 | 185700 | 4120883925 | 4420 | 4420 | 4420 | 4420 | 0 |
| 6 | 20241129 | 185600 | 4120883925 | 4420 | 4420 | 4420 | 4420 | 0 |
| 7 | 20241129 | 185500 | 4120883925 | 4420 | 4420 | 4420 | 4420 | 0 |
| 8 | 20241129 | 185400 | 4120883925 | 4420 | 4420 | 4420 | 4420 | 0 |
| 9 | 20241129 | 185300 | 4120883925 | 4420 | 4420 | 4420 | 4420 | 0 |
| 10 | 20241129 | 185200 | 4120883925 | 4420 | 4420 | 4420 | 4420 | 0 |
| 11 | 20241129 | 185100 | 4120883925 | 4420 | 4420 | 4420 | 4420 | 0 |
| 12 | 20241129 | 185000 | 4120883925 | 4420 | 4420 | 4420 | 4420 | 0 |
| 13 | 20241129 | 184900 | 4120883925 | 4420 | 4420 | 4420 | 4420 | 0 |
| 14 | 20241129 | 184800 | 4120883925 | 4420 | 4420 | 4420 | 4420 | 0 |
| 15 | 20241129 | 184700 | 4120883925 | 4420 | 4420 | 4420 | 4420 | 0 |
| 16 | 20241129 | 184600 | 4120883925 | 4420 | 4420 | 4420 | 4420 | 0 |
| 17 | 20241129 | 184500 | 4120883925 | 4420 | 4420 | 4420 | 4420 | 0 |
| 18 | 20241129 | 184400 | 4120883925 | 4420 | 4420 | 4420 | 4420 | 0 |
| 19 | 20241129 | 184300 | 4120883925 | 4420 | 4420 | 4420 | 4420 | 0 |
| 20 | 20241129 | 184200 | 4120883925 | 4420 | 4420 | 4420 | 4420 | 0 |
| 21 | 20241129 | 184100 | 4120883925 | 4420 | 4420 | 4420 | 4420 | 0 |
| 22 | 20241129 | 184000 | 4120883925 | 4420 | 4420 | 4420 | 4420 | 0 |
| 23 | 20241129 | 183900 | 4120883925 | 4420 | 4420 | 4420 | 4420 | 0 |
| 24 | 20241129 | 183800 | 4120883925 | 4420 | 4420 | 4420 | 4420 | 0 |
| 25 | 20241129 | 183700 | 4120883925 | 4420 | 4420 | 4420 | 4420 | 0 |
| 26 | 20241129 | 183600 | 4120883925 | 4420 | 4420 | 4420 | 4420 | 0 |
| 27 | 20241129 | 183500 | 4120883925 | 4420 | 4420 | 4420 | 4420 | 0 |
| 28 | 20241129 | 183400 | 4120883925 | 4420 | 4420 | 4420 | 4420 | 0 |
| 29 | 20241129 | 183300 | 4120883925 | 4420 | 4420 | 4420 | 4420 | 0 |
| 30 | 20241129 | 183200 | 4120883925 | 4420 | 4420 | 4420 | 4420 | 0 |
| 31 | 20241129 | 183100 | 4120883925 | 4420 | 4420 | 4420 | 4420 | 0 |
| 32 | 20241129 | 183000 | 4120883925 | 4420 | 4420 | 4420 | 4420 | 9354 |
| 33 | 20241129 | 182900 | 4120883925 | 4420 | 4420 | 4420 | 4420 | 0 |
| 34 | 20241129 | 182800 | 4120883925 | 4420 | 4420 | 4420 | 4420 | 0 |
| 35 | 20241129 | 182700 | 4120883925 | 4420 | 4420 | 4420 | 4420 | 0 |
| 36 | 20241129 | 182600 | 4120883925 | 4420 | 4420 | 4420 | 4420 | 0 |
| 37 | 20241129 | 182500 | 4120883925 | 4420 | 4420 | 4420 | 4420 | 0 |
| 38 | 20241129 | 182400 | 4120883925 | 4420 | 4420 | 4420 | 4420 | 0 |
| 39 | 20241129 | 182300 | 4120883925 | 4420 | 4420 | 4420 | 4420 | 0 |
| 40 | 20241129 | 182200 | 4120883925 | 4420 | 4420 | 4420 | 4420 | 0 |
| 41 | 20241129 | 182100 | 4120883925 | 4420 | 4420 | 4420 | 4420 | 0 |
| 42 | 20241129 | 182000 | 4120883925 | 4420 | 4420 | 4420 | 4420 | 0 |
| 43 | 20241129 | 181900 | 4120883925 | 4420 | 4420 | 4420 | 4420 | 0 |
| 44 | 20241129 | 181800 | 4120883925 | 4420 | 4420 | 4420 | 4420 | 0 |
| 45 | 20241129 | 181700 | 4120883925 | 4420 | 4420 | 4420 | 4420 | 0 |
| 46 | 20241129 | 181600 | 4120883925 | 4420 | 4420 | 4420 | 4420 | 0 |
| 47 | 20241129 | 181500 | 4120883925 | 4420 | 4420 | 4420 | 4420 | 0 |
| 48 | 20241129 | 181400 | 4120883925 | 4420 | 4420 | 4420 | 4420 | 0 |
| 49 | 20241129 | 181300 | 4120883925 | 4420 | 4420 | 4420 | 4420 | 0 |
| 50 | 20241129 | 181200 | 4120883925 | 4420 | 4420 | 4420 | 4420 | 0 |
| 51 | 20241129 | 181100 | 4120883925 | 4420 | 4420 | 4420 | 4420 | 0 |
| 52 | 20241129 | 181000 | 4120883925 | 4420 | 4420 | 4420 | 4420 | 0 |
| 53 | 20241129 | 180900 | 4120883925 | 4420 | 4420 | 4420 | 4420 | 0 |
| 54 | 20241129 | 180800 | 4120883925 | 4420 | 4420 | 4420 | 4420 | 0 |
| 55 | 20241129 | 180700 | 4120883925 | 4420 | 4420 | 4420 | 4420 | 0 |
| 56 | 20241129 | 180600 | 4120883925 | 4420 | 4420 | 4420 | 4420 | 0 |
| 57 | 20241129 | 180500 | 4120883925 | 4420 | 4420 | 4420 | 4420 | 0 |
| 58 | 20241129 | 180400 | 4120883925 | 4420 | 4420 | 4420 | 4420 | 0 |
| 59 | 20241129 | 180300 | 4120883925 | 4420 | 4420 | 4420 | 4420 | 0 |
| 60 | 20241129 | 180200 | 4120883925 | 4420 | 4420 | 4420 | 4420 | 0 |
| 61 | 20241129 | 180100 | 4120883925 | 4420 | 4420 | 4420 | 4420 | 0 |
| 62 | 20241129 | 180000 | 4120883925 | 4420 | 4420 | 4420 | 4420 | 9354 |
| 63 | 20241129 | 175900 | 4120883925 | 4420 | 4420 | 4420 | 4420 | 0 |
| 64 | 20241129 | 175800 | 4120883925 | 4420 | 4420 | 4420 | 4420 | 0 |
| 65 | 20241129 | 175700 | 4120883925 | 4420 | 4420 | 4420 | 4420 | 0 |
| 66 | 20241129 | 175600 | 4120883925 | 4420 | 4420 | 4420 | 4420 | 0 |
| 67 | 20241129 | 175500 | 4120883925 | 4420 | 4420 | 4420 | 4420 | 0 |
| 68 | 20241129 | 175400 | 4120883925 | 4420 | 4420 | 4420 | 4420 | 0 |
| 69 | 20241129 | 175300 | 4120883925 | 4420 | 4420 | 4420 | 4420 | 0 |
| 70 | 20241129 | 175200 | 4120883925 | 4420 | 4420 | 4420 | 4420 | 0 |
| 71 | 20241129 | 175100 | 4120883925 | 4420 | 4420 | 4420 | 4420 | 0 |
| 72 | 20241129 | 175000 | 4120883925 | 4420 | 4420 | 4420 | 4420 | 0 |
| 73 | 20241129 | 174900 | 4120883925 | 4420 | 4420 | 4420 | 4420 | 0 |
| 74 | 20241129 | 174800 | 4120883925 | 4420 | 4420 | 4420 | 4420 | 0 |
| 75 | 20241129 | 174700 | 4120883925 | 4420 | 4420 | 4420 | 4420 | 0 |
| 76 | 20241129 | 174600 | 4120883925 | 4420 | 4420 | 4420 | 4420 | 0 |
| 77 | 20241129 | 174500 | 4120883925 | 4420 | 4420 | 4420 | 4420 | 0 |
| 78 | 20241129 | 174400 | 4120883925 | 4420 | 4420 | 4420 | 4420 | 0 |
| 79 | 20241129 | 174300 | 4120883925 | 4420 | 4420 | 4420 | 4420 | 0 |
| 80 | 20241129 | 174200 | 4120883925 | 4420 | 4420 | 4420 | 4420 | 0 |
| 81 | 20241129 | 174100 | 4120883925 | 4420 | 4420 | 4420 | 4420 | 0 |
| 82 | 20241129 | 174000 | 4120883925 | 4420 | 4420 | 4420 | 4420 | 0 |
| 83 | 20241129 | 173900 | 4120883925 | 4420 | 4420 | 4420 | 4420 | 0 |
| 84 | 20241129 | 173800 | 4120883925 | 4420 | 4420 | 4420 | 4420 | 0 |
| 85 | 20241129 | 173700 | 4120883925 | 4420 | 4420 | 4420 | 4420 | 0 |
| 86 | 20241129 | 173600 | 4120883925 | 4420 | 4420 | 4420 | 4420 | 0 |
| 87 | 20241129 | 173500 | 4120883925 | 4420 | 4420 | 4420 | 4420 | 0 |
| 88 | 20241129 | 173400 | 4120883925 | 4420 | 4420 | 4420 | 4420 | 0 |
| 89 | 20241129 | 173300 | 4120883925 | 4420 | 4420 | 4420 | 4420 | 0 |
| 90 | 20241129 | 173200 | 4120883925 | 4420 | 4420 | 4420 | 4420 | 0 |
| 91 | 20241129 | 173100 | 4120883925 | 4420 | 4420 | 4420 | 4420 | 0 |
| 92 | 20241129 | 173000 | 4120883925 | 4420 | 4420 | 4420 | 4420 | 9354 |
| 93 | 20241129 | 172900 | 4120883925 | 4420 | 4420 | 4420 | 4420 | 0 |
| 94 | 20241129 | 172800 | 4120883925 | 4420 | 4420 | 4420 | 4420 | 0 |
| 95 | 20241129 | 172700 | 4120883925 | 4420 | 4420 | 4420 | 4420 | 0 |
| 96 | 20241129 | 172600 | 4120883925 | 4420 | 4420 | 4420 | 4420 | 0 |
| 97 | 20241129 | 172500 | 4120883925 | 4420 | 4420 | 4420 | 4420 | 0 |
| 98 | 20241129 | 172400 | 4120883925 | 4420 | 4420 | 4420 | 4420 | 0 |
| 99 | 20241129 | 172300 | 4120883925 | 4420 | 4420 | 4420 | 4420 | 0 |
| 100 | 20241129 | 172200 | 4120883925 | 4420 | 4420 | 4420 | 4420 | 0 |
| 101 | 20241129 | 172100 | 4120883925 | 4420 | 4420 | 4420 | 4420 | 0 |
| 102 | 20241129 | 172000 | 4120883925 | 4420 | 4420 | 4420 | 4420 | 0 |
| 103 | 20241129 | 171900 | 4120883925 | 4420 | 4420 | 4420 | 4420 | 0 |
| 104 | 20241129 | 171800 | 4120883925 | 4420 | 4420 | 4420 | 4420 | 0 |
| 105 | 20241129 | 171700 | 4120883925 | 4420 | 4420 | 4420 | 4420 | 0 |
| 106 | 20241129 | 171600 | 4120883925 | 4420 | 4420 | 4420 | 4420 | 0 |
| 107 | 20241129 | 171500 | 4120883925 | 4420 | 4420 | 4420 | 4420 | 0 |
| 108 | 20241129 | 171400 | 4120883925 | 4420 | 4420 | 4420 | 4420 | 0 |
| 109 | 20241129 | 171300 | 4120883925 | 4420 | 4420 | 4420 | 4420 | 0 |
| 110 | 20241129 | 171200 | 4120883925 | 4420 | 4420 | 4420 | 4420 | 0 |
| 111 | 20241129 | 171100 | 4120883925 | 4420 | 4420 | 4420 | 4420 | 0 |
| 112 | 20241129 | 171000 | 4120883925 | 4420 | 4420 | 4420 | 4420 | 0 |
| 113 | 20241129 | 170900 | 4120883925 | 4420 | 4420 | 4420 | 4420 | 0 |
| 114 | 20241129 | 170800 | 4120883925 | 4420 | 4420 | 4420 | 4420 | 0 |
| 115 | 20241129 | 170700 | 4120883925 | 4420 | 4420 | 4420 | 4420 | 0 |
| 116 | 20241129 | 170600 | 4120883925 | 4420 | 4420 | 4420 | 4420 | 0 |
| 117 | 20241129 | 170500 | 4120883925 | 4420 | 4420 | 4420 | 4420 | 0 |
| 118 | 20241129 | 170400 | 4120883925 | 4420 | 4420 | 4420 | 4420 | 0 |
| 119 | 20241129 | 170300 | 4120883925 | 4420 | 4420 | 4420 | 4420 | 0 |
| 120 | 20241129 | 170200 | 4120883925 | 4420 | 4420 | 4420 | 4420 | 0 |
| 121 | 20241129 | 170100 | 4120883925 | 4420 | 4420 | 4420 | 4420 | 0 |
| 122 | 20241129 | 170000 | 4120883925 | 4420 | 4420 | 4420 | 4420 | 9354 |
| 123 | 20241129 | 165900 | 4120883925 | 4420 | 4420 | 4420 | 4420 | 0 |
| 124 | 20241129 | 165800 | 4120883925 | 4420 | 4420 | 4420 | 4420 | 0 |
| 125 | 20241129 | 165700 | 4120883925 | 4420 | 4420 | 4420 | 4420 | 0 |
| 126 | 20241129 | 165600 | 4120883925 | 4420 | 4420 | 4420 | 4420 | 0 |
| 127 | 20241129 | 165500 | 4120883925 | 4420 | 4420 | 4420 | 4420 | 0 |
| 128 | 20241129 | 165400 | 4120883925 | 4420 | 4420 | 4420 | 4420 | 0 |
| 129 | 20241129 | 165300 | 4120883925 | 4420 | 4420 | 4420 | 4420 | 0 |
| 130 | 20241129 | 165200 | 4120883925 | 4420 | 4420 | 4420 | 4420 | 0 |
| 131 | 20241129 | 165100 | 4120883925 | 4420 | 4420 | 4420 | 4420 | 0 |
| 132 | 20241129 | 165000 | 4120883925 | 4420 | 4420 | 4420 | 4420 | 0 |
| 133 | 20241129 | 164900 | 4120883925 | 4420 | 4420 | 4420 | 4420 | 0 |
| 134 | 20241129 | 164800 | 4120883925 | 4420 | 4420 | 4420 | 4420 | 0 |
| 135 | 20241129 | 164700 | 4120883925 | 4420 | 4420 | 4420 | 4420 | 0 |
| 136 | 20241129 | 164600 | 4120883925 | 4420 | 4420 | 4420 | 4420 | 0 |
| 137 | 20241129 | 164500 | 4120883925 | 4420 | 4420 | 4420 | 4420 | 0 |
| 138 | 20241129 | 164400 | 4120883925 | 4420 | 4420 | 4420 | 4420 | 0 |
| 139 | 20241129 | 164300 | 4120883925 | 4420 | 4420 | 4420 | 4420 | 0 |
| 140 | 20241129 | 164200 | 4120883925 | 4420 | 4420 | 4420 | 4420 | 0 |
| 141 | 20241129 | 164100 | 4120883925 | 4420 | 4420 | 4420 | 4420 | 0 |
| 142 | 20241129 | 164000 | 4120883925 | 4420 | 4420 | 4420 | 4420 | 0 |
| 143 | 20241129 | 163900 | 4120883925 | 4420 | 4420 | 4420 | 4420 | 0 |
| 144 | 20241129 | 163800 | 4120883925 | 4420 | 4420 | 4420 | 4420 | 0 |
| 145 | 20241129 | 163700 | 4120883925 | 4420 | 4420 | 4420 | 4420 | 0 |
| 146 | 20241129 | 163600 | 4120883925 | 4420 | 4420 | 4420 | 4420 | 0 |
| 147 | 20241129 | 163500 | 4120883925 | 4420 | 4420 | 4420 | 4420 | 0 |
| 148 | 20241129 | 163400 | 4120883925 | 4420 | 4420 | 4420 | 4420 | 0 |
| 149 | 20241129 | 163300 | 4120883925 | 4420 | 4420 | 4420 | 4420 | 0 |
| 150 | 20241129 | 163200 | 4120883925 | 4420 | 4420 | 4420 | 4420 | 0 |
| 151 | 20241129 | 163100 | 4120883925 | 4420 | 4420 | 4420 | 4420 | 0 |
| 152 | 20241129 | 163000 | 4120883925 | 4420 | 4420 | 4420 | 4420 | 9354 |
| 153 | 20241129 | 162900 | 4120883925 | 4420 | 4420 | 4420 | 4420 | 0 |
| 154 | 20241129 | 162800 | 4120883925 | 4420 | 4420 | 4420 | 4420 | 0 |
| 155 | 20241129 | 162700 | 4120883925 | 4420 | 4420 | 4420 | 4420 | 0 |
| 156 | 20241129 | 162600 | 4120883925 | 4420 | 4420 | 4420 | 4420 | 0 |
| 157 | 20241129 | 162500 | 4120883925 | 4420 | 4420 | 4420 | 4420 | 0 |
| 158 | 20241129 | 162400 | 4120883925 | 4420 | 4420 | 4420 | 4420 | 0 |
| 159 | 20241129 | 162300 | 4120883925 | 4420 | 4420 | 4420 | 4420 | 0 |
| 160 | 20241129 | 162200 | 4120883925 | 4420 | 4420 | 4420 | 4420 | 0 |
| 161 | 20241129 | 162100 | 4120883925 | 4420 | 4420 | 4420 | 4420 | 0 |
| 162 | 20241129 | 162000 | 4120883925 | 4420 | 4420 | 4420 | 4420 | 0 |
| 163 | 20241129 | 161900 | 4120883925 | 4420 | 4420 | 4420 | 4420 | 0 |
| 164 | 20241129 | 161800 | 4120883925 | 4420 | 4420 | 4420 | 4420 | 0 |
| 165 | 20241129 | 161700 | 4120883925 | 4420 | 4420 | 4420 | 4420 | 0 |
| 166 | 20241129 | 161600 | 4120883925 | 4420 | 4420 | 4420 | 4420 | 0 |
| 167 | 20241129 | 161500 | 4120883925 | 4420 | 4420 | 4420 | 4420 | 0 |
| 168 | 20241129 | 161400 | 4120883925 | 4420 | 4420 | 4420 | 4420 | 0 |
| 169 | 20241129 | 161300 | 4120883925 | 4420 | 4420 | 4420 | 4420 | 0 |
| 170 | 20241129 | 161200 | 4120883925 | 4420 | 4420 | 4420 | 4420 | 0 |
| 171 | 20241129 | 161100 | 4120883925 | 4420 | 4420 | 4420 | 4420 | 0 |
| 172 | 20241129 | 161000 | 4120883925 | 4420 | 4420 | 4420 | 4420 | 0 |
| 173 | 20241129 | 160900 | 4120883925 | 4420 | 4420 | 4420 | 4420 | 0 |
| 174 | 20241129 | 160800 | 4120883925 | 4420 | 4420 | 4420 | 4420 | 0 |
| 175 | 20241129 | 160700 | 4120883925 | 4420 | 4420 | 4420 | 4420 | 0 |
| 176 | 20241129 | 160600 | 4120883925 | 4420 | 4420 | 4420 | 4420 | 0 |
| 177 | 20241129 | 160500 | 4120883925 | 4420 | 4420 | 4420 | 4420 | 0 |
| 178 | 20241129 | 160400 | 4120883925 | 4420 | 4420 | 4420 | 4420 | 0 |
| 179 | 20241129 | 160300 | 4120883925 | 4420 | 4420 | 4420 | 4420 | 0 |
| 180 | 20241129 | 160200 | 4120883925 | 4420 | 4420 | 4420 | 4420 | 0 |
| 181 | 20241129 | 160100 | 4120883925 | 4420 | 4420 | 4420 | 4420 | 0 |
| 182 | 20241129 | 160000 | 4120883925 | 4420 | 4420 | 4420 | 4420 | 9354 |
| 183 | 20241129 | 155900 | 4120883925 | 4420 | 4420 | 4420 | 4420 | 0 |
| 184 | 20241129 | 155800 | 4120883925 | 4420 | 4420 | 4420 | 4420 | 0 |
| 185 | 20241129 | 155700 | 4120883925 | 4420 | 4420 | 4420 | 4420 | 0 |
| 186 | 20241129 | 155600 | 4120883925 | 4420 | 4420 | 4420 | 4420 | 0 |
| 187 | 20241129 | 155500 | 4120883925 | 4420 | 4420 | 4420 | 4420 | 0 |
| 188 | 20241129 | 155400 | 4120883925 | 4420 | 4420 | 4420 | 4420 | 0 |
| 189 | 20241129 | 155300 | 4120883925 | 4420 | 4420 | 4420 | 4420 | 0 |
| 190 | 20241129 | 155200 | 4120883925 | 4420 | 4420 | 4420 | 4420 | 0 |
| 191 | 20241129 | 155100 | 4120883925 | 4420 | 4420 | 4420 | 4420 | 0 |
| 192 | 20241129 | 155000 | 4120883925 | 4420 | 4420 | 4420 | 4420 | 0 |
| 193 | 20241129 | 154900 | 4120883925 | 4420 | 4420 | 4420 | 4420 | 0 |
| 194 | 20241129 | 154800 | 4120883925 | 4420 | 4420 | 4420 | 4420 | 0 |
| 195 | 20241129 | 154700 | 4120883925 | 4420 | 4420 | 4420 | 4420 | 0 |
| 196 | 20241129 | 154600 | 4120883925 | 4420 | 4420 | 4420 | 4420 | 0 |
| 197 | 20241129 | 154500 | 4120883925 | 4420 | 4420 | 4420 | 4420 | 0 |
| 198 | 20241129 | 154400 | 4120883925 | 4420 | 4420 | 4420 | 4420 | 0 |
| 199 | 20241129 | 154300 | 4120883925 | 4420 | 4420 | 4420 | 4420 | 0 |
| 200 | 20241129 | 154200 | 4120883925 | 4420 | 4420 | 4420 | 4420 | 0 |
| 201 | 20241129 | 154100 | 4120883925 | 4420 | 4420 | 4420 | 4420 | 0 |
| 202 | 20241129 | 154000 | 4120883925 | 4420 | 4420 | 4420 | 4420 | 0 |
| 203 | 20241129 | 153900 | 4120883925 | 4420 | 4420 | 4420 | 4420 | 0 |
| 204 | 20241129 | 153800 | 4120883925 | 4420 | 4420 | 4420 | 4420 | 0 |
| 205 | 20241129 | 153700 | 4120883925 | 4420 | 4420 | 4420 | 4420 | 0 |
| 206 | 20241129 | 153600 | 4120883925 | 4420 | 4420 | 4420 | 4420 | 0 |
| 207 | 20241129 | 153500 | 4120883925 | 4420 | 4420 | 4420 | 4420 | 0 |
| 208 | 20241129 | 153400 | 4120883925 | 4420 | 4420 | 4420 | 4420 | 0 |
| 209 | 20241129 | 153300 | 4120883925 | 4420 | 4420 | 4420 | 4420 | 0 |
| 210 | 20241129 | 153200 | 4120883925 | 4420 | 4420 | 4420 | 4420 | 0 |
| 211 | 20241129 | 153100 | 4120883925 | 4420 | 4420 | 4420 | 4420 | 0 |
| 212 | 20241129 | 153000 | 4120883925 | 4420 | 4420 | 4420 | 4420 | 18708 |
| 213 | 20241129 | 152900 | 4079539245 | 4435 | 4435 | 4435 | 4435 | 0 |
| 214 | 20241129 | 152800 | 4079539245 | 4435 | 4435 | 4435 | 4435 | 0 |
| 215 | 20241129 | 152700 | 4079539245 | 4435 | 4435 | 4435 | 4435 | 0 |
| 216 | 20241129 | 152600 | 4079539245 | 4435 | 4435 | 4435 | 4435 | 0 |
| 217 | 20241129 | 152500 | 4079539245 | 4435 | 4435 | 4435 | 4435 | 0 |
| 218 | 20241129 | 152400 | 4079539245 | 4435 | 4435 | 4435 | 4435 | 0 |
| 219 | 20241129 | 152300 | 4079539245 | 4435 | 4435 | 4435 | 4435 | 0 |
| 220 | 20241129 | 152200 | 4079539245 | 4435 | 4435 | 4435 | 4435 | 0 |
| 221 | 20241129 | 152100 | 4079539245 | 4435 | 4435 | 4435 | 4435 | 0 |
| 222 | 20241129 | 152000 | 4079539245 | 4435 | 4435 | 4435 | 4435 | 0 |
| 223 | 20241129 | 151900 | 4079539245 | 4435 | 4440 | 4440 | 4435 | 1006 |
| 224 | 20241129 | 151800 | 4075072670 | 4435 | 4430 | 4435 | 4430 | 1524 |
| 225 | 20241129 | 151700 | 4068316995 | 4440 | 4440 | 4440 | 4440 | 0 |
| 226 | 20241129 | 151600 | 4068316995 | 4440 | 4440 | 4440 | 4430 | 3 |
| 227 | 20241129 | 151500 | 4068303685 | 4430 | 4440 | 4440 | 4430 | 1501 |
| 228 | 20241129 | 151400 | 4061645370 | 4440 | 4440 | 4440 | 4435 | 619 |
| 229 | 20241129 | 151300 | 4058900085 | 4435 | 4440 | 4455 | 4435 | 49 |
| 230 | 20241129 | 151200 | 4058682560 | 4450 | 4450 | 4450 | 4450 | 2 |
| 231 | 20241129 | 151100 | 4058673660 | 4450 | 4435 | 4450 | 4435 | 1615 |
| 232 | 20241129 | 151000 | 4051506170 | 4450 | 4435 | 4450 | 4435 | 4 |
| 233 | 20241129 | 150900 | 4051488415 | 4455 | 4430 | 4455 | 4430 | 4 |
| 234 | 20241129 | 150800 | 4051470645 | 4430 | 4440 | 4440 | 4430 | 1359 |
| 235 | 20241129 | 150700 | 4045443970 | 4455 | 4455 | 4455 | 4440 | 484 |
| 236 | 20241129 | 150600 | 4043294875 | 4460 | 4430 | 4460 | 4430 | 5747 |
| 237 | 20241129 | 150500 | 4017718420 | 4435 | 4435 | 4435 | 4435 | 2 |
| 238 | 20241129 | 150400 | 4017709550 | 4435 | 4435 | 4435 | 4430 | 107 |
| 239 | 20241129 | 150300 | 4017235010 | 4430 | 4435 | 4435 | 4430 | 122 |
| 240 | 20241129 | 150200 | 4016694050 | 4435 | 4435 | 4435 | 4430 | 2046 |
| 241 | 20241129 | 150100 | 4007621660 | 4440 | 4440 | 4440 | 4440 | 1059 |
| 242 | 20241129 | 150000 | 4002919700 | 4445 | 4445 | 4445 | 4445 | 1390 |
| 243 | 20241129 | 145900 | 3996741150 | 4445 | 4450 | 4455 | 4445 | 4074 |
| 244 | 20241129 | 145800 | 3978608600 | 4455 | 4470 | 4470 | 4455 | 3349 |
| 245 | 20241129 | 145700 | 3963684790 | 4470 | 4470 | 4470 | 4460 | 295 |
| 246 | 20241129 | 145600 | 3962368860 | 4475 | 4475 | 4475 | 4475 | 1 |
| 247 | 20241129 | 145500 | 3962364385 | 4455 | 4460 | 4460 | 4455 | 1641 |
| 248 | 20241129 | 145400 | 3955052805 | 4475 | 4460 | 4475 | 4460 | 3 |
| 249 | 20241129 | 145300 | 3955039410 | 4460 | 4465 | 4465 | 4460 | 414 |
| 250 | 20241129 | 145200 | 3953191530 | 4465 | 4470 | 4475 | 4465 | 1582 |
| 251 | 20241129 | 145100 | 3946120550 | 4475 | 4475 | 4475 | 4475 | 45 |
| 252 | 20241129 | 145000 | 3945919175 | 4475 | 4475 | 4475 | 4475 | 57 |
| 253 | 20241129 | 144900 | 3945664100 | 4475 | 4470 | 4475 | 4470 | 316 |
| 254 | 20241129 | 144800 | 3944250005 | 4470 | 4475 | 4475 | 4470 | 403 |
| 255 | 20241129 | 144700 | 3942446930 | 4475 | 4475 | 4475 | 4475 | 358 |
| 256 | 20241129 | 144600 | 3940844880 | 4470 | 4475 | 4475 | 4470 | 1903 |
| 257 | 20241129 | 144500 | 3932337205 | 4470 | 4470 | 4470 | 4470 | 200 |
| 258 | 20241129 | 144400 | 3931443205 | 4470 | 4470 | 4470 | 4470 | 632 |
| 259 | 20241129 | 144300 | 3928618165 | 4470 | 4485 | 4485 | 4470 | 666 |
| 260 | 20241129 | 144200 | 3925638925 | 4485 | 4485 | 4485 | 4475 | 242 |
| 261 | 20241129 | 144100 | 3924553595 | 4485 | 4480 | 4485 | 4480 | 402 |
| 262 | 20241129 | 144000 | 3922751900 | 4480 | 4485 | 4485 | 4480 | 644 |
| 263 | 20241129 | 143900 | 3919864880 | 4485 | 4485 | 4485 | 4485 | 299 |
| 264 | 20241129 | 143800 | 3918523865 | 4480 | 4470 | 4480 | 4470 | 301 |
| 265 | 20241129 | 143700 | 3917176135 | 4470 | 4470 | 4470 | 4470 | 452 |
| 266 | 20241129 | 143600 | 3915155695 | 4470 | 4470 | 4470 | 4470 | 394 |
| 267 | 20241129 | 143500 | 3913394515 | 4470 | 4465 | 4470 | 4460 | 685 |
| 268 | 20241129 | 143400 | 3910337090 | 4465 | 4470 | 4470 | 4465 | 345 |
| 269 | 20241129 | 143300 | 3908796365 | 4460 | 4470 | 4475 | 4460 | 3673 |
| 270 | 20241129 | 143200 | 3892412400 | 4460 | 4465 | 4465 | 4460 | 1409 |
| 271 | 20241129 | 143100 | 3886121365 | 4465 | 4465 | 4465 | 4465 | 1250 |
| 272 | 20241129 | 143000 | 3880540115 | 4465 | 4465 | 4470 | 4465 | 541 |
| 273 | 20241129 | 142900 | 3878124545 | 4465 | 4465 | 4465 | 4465 | 0 |
| 274 | 20241129 | 142800 | 3878124545 | 4465 | 4465 | 4465 | 4465 | 0 |
| 275 | 20241129 | 142700 | 3878124545 | 4465 | 4465 | 4465 | 4460 | 1092 |
| 276 | 20241129 | 142600 | 3873250005 | 4465 | 4465 | 4465 | 4465 | 0 |
| 277 | 20241129 | 142500 | 3873250005 | 4465 | 4465 | 4465 | 4465 | 5413 |
| 278 | 20241129 | 142400 | 3849080960 | 4470 | 4470 | 4470 | 4470 | 101 |
| 279 | 20241129 | 142300 | 3848629490 | 4465 | 4470 | 4470 | 4465 | 1183 |
| 280 | 20241129 | 142200 | 3843347340 | 4470 | 4470 | 4470 | 4470 | 1 |
| 281 | 20241129 | 142100 | 3843342870 | 4470 | 4465 | 4470 | 4465 | 51 |
| 282 | 20241129 | 142000 | 3843115150 | 4470 | 4475 | 4475 | 4470 | 4886 |
| 283 | 20241129 | 141900 | 3821274725 | 4470 | 4475 | 4475 | 4470 | 30 |
| 284 | 20241129 | 141800 | 3821140620 | 4470 | 4475 | 4475 | 4470 | 11367 |
| 285 | 20241129 | 141700 | 3770279390 | 4475 | 4475 | 4475 | 4475 | 30 |
| 286 | 20241129 | 141600 | 3770145140 | 4480 | 4480 | 4480 | 4480 | 3 |
| 287 | 20241129 | 141500 | 3770131700 | 4475 | 4480 | 4480 | 4475 | 107 |
| 288 | 20241129 | 141400 | 3769652375 | 4480 | 4480 | 4480 | 4480 | 1 |
| 289 | 20241129 | 141300 | 3769647895 | 4475 | 4475 | 4475 | 4475 | 67 |
| 290 | 20241129 | 141200 | 3769348070 | 4475 | 4480 | 4480 | 4475 | 425 |
| 291 | 20241129 | 141100 | 3767446145 | 4480 | 4480 | 4480 | 4480 | 145 |
| 292 | 20241129 | 141000 | 3766796545 | 4475 | 4480 | 4480 | 4475 | 102 |
| 293 | 20241129 | 140900 | 3766340085 | 4480 | 4475 | 4480 | 4475 | 99 |
| 294 | 20241129 | 140800 | 3765896820 | 4475 | 4480 | 4480 | 4475 | 333 |
| 295 | 20241129 | 140700 | 3764405135 | 4480 | 4480 | 4480 | 4480 | 367 |
| 296 | 20241129 | 140600 | 3762760975 | 4485 | 4480 | 4485 | 4480 | 200 |
| 297 | 20241129 | 140500 | 3761864925 | 4485 | 4480 | 4485 | 4480 | 35 |
| 298 | 20241129 | 140400 | 3761708120 | 4480 | 4475 | 4480 | 4475 | 2211 |
| 299 | 20241129 | 140300 | 3751803895 | 4480 | 4475 | 4480 | 4475 | 1445 |
| 300 | 20241129 | 140200 | 3745337515 | 4480 | 4475 | 4480 | 4475 | 41 |
| 301 | 20241129 | 140100 | 3745154035 | 4475 | 4475 | 4475 | 4475 | 669 |
| 302 | 20241129 | 140000 | 3742160260 | 4475 | 4475 | 4475 | 4475 | 20 |
| 303 | 20241129 | 135900 | 3742070760 | 4475 | 4475 | 4475 | 4475 | 251 |
| 304 | 20241129 | 135800 | 3740947535 | 4480 | 4480 | 4480 | 4480 | 12 |
| 305 | 20241129 | 135700 | 3740893775 | 4475 | 4480 | 4480 | 4475 | 2372 |
| 306 | 20241129 | 135600 | 3730267220 | 4480 | 4480 | 4480 | 4480 | 50 |
| 307 | 20241129 | 135500 | 3730043220 | 4480 | 4480 | 4480 | 4480 | 11 |
| 308 | 20241129 | 135400 | 3729993940 | 4480 | 4480 | 4480 | 4480 | 60 |
| 309 | 20241129 | 135300 | 3729725140 | 4485 | 4480 | 4485 | 4480 | 32 |
| 310 | 20241129 | 135200 | 3729581770 | 4480 | 4485 | 4485 | 4480 | 70 |
| 311 | 20241129 | 135100 | 3729268155 | 4485 | 4480 | 4485 | 4480 | 249 |
| 312 | 20241129 | 135000 | 3728151395 | 4485 | 4485 | 4485 | 4485 | 3 |
| 313 | 20241129 | 134900 | 3728137940 | 4480 | 4480 | 4485 | 4480 | 168 |
| 314 | 20241129 | 134800 | 3727384795 | 4480 | 4485 | 4485 | 4480 | 1049 |
| 315 | 20241129 | 134700 | 3722680040 | 4485 | 4485 | 4485 | 4485 | 1 |
| 316 | 20241129 | 134600 | 3722675555 | 4490 | 4490 | 4490 | 4490 | 1139 |
| 317 | 20241129 | 134500 | 3717561445 | 4495 | 4505 | 4505 | 4495 | 1013 |
| 318 | 20241129 | 134400 | 3713001885 | 4505 | 4490 | 4505 | 4490 | 4018 |
| 319 | 20241129 | 134300 | 3694930040 | 4485 | 4480 | 4485 | 4480 | 557 |
| 320 | 20241129 | 134200 | 3692433855 | 4480 | 4480 | 4480 | 4480 | 61 |
| 321 | 20241129 | 134100 | 3692160575 | 4480 | 4485 | 4485 | 4480 | 874 |
| 322 | 20241129 | 134000 | 3688244560 | 4485 | 4485 | 4490 | 4485 | 730 |
| 323 | 20241129 | 133900 | 3684970450 | 4485 | 4490 | 4490 | 4485 | 329 |
| 324 | 20241129 | 133800 | 3683493380 | 4490 | 4480 | 4495 | 4480 | 2395 |
| 325 | 20241129 | 133700 | 3672740160 | 4480 | 4465 | 4480 | 4465 | 2675 |
| 326 | 20241129 | 133600 | 3660777065 | 4465 | 4465 | 4465 | 4465 | 0 |
| 327 | 20241129 | 133500 | 3660777065 | 4465 | 4465 | 4465 | 4465 | 10 |
| 328 | 20241129 | 133400 | 3660732415 | 4460 | 4460 | 4460 | 4460 | 0 |
| 329 | 20241129 | 133300 | 3660732415 | 4460 | 4460 | 4460 | 4460 | 1052 |
| 330 | 20241129 | 133200 | 3656040495 | 4460 | 4465 | 4465 | 4460 | 1586 |
| 331 | 20241129 | 133100 | 3648961935 | 4465 | 4465 | 4470 | 4460 | 1342 |
| 332 | 20241129 | 133000 | 3642967865 | 4460 | 4465 | 4465 | 4460 | 4090 |
| 333 | 20241129 | 132900 | 3624714755 | 4470 | 4470 | 4475 | 4470 | 112 |
| 334 | 20241129 | 132800 | 3624214110 | 4470 | 4460 | 4475 | 4460 | 475 |
| 335 | 20241129 | 132700 | 3622091215 | 4460 | 4475 | 4475 | 4460 | 3100 |
| 336 | 20241129 | 132600 | 3608234445 | 4475 | 4480 | 4480 | 4475 | 324 |
| 337 | 20241129 | 132500 | 3606783225 | 4485 | 4480 | 4485 | 4480 | 412 |
| 338 | 20241129 | 132400 | 3604937460 | 4480 | 4470 | 4490 | 4470 | 1580 |
| 339 | 20241129 | 132300 | 3597857585 | 4470 | 4465 | 4490 | 4465 | 4826 |
| 340 | 20241129 | 132200 | 3576231540 | 4465 | 4465 | 4475 | 4455 | 568 |
| 341 | 20241129 | 132100 | 3573692085 | 4475 | 4450 | 4475 | 4445 | 3414 |
| 342 | 20241129 | 132000 | 3558447215 | 4455 | 4435 | 4455 | 4435 | 1146 |
| 343 | 20241129 | 131900 | 3553345325 | 4440 | 4440 | 4445 | 4440 | 3999 |
| 344 | 20241129 | 131800 | 3535587450 | 4445 | 4415 | 4450 | 4415 | 10908 |
| 345 | 20241129 | 131700 | 3487205840 | 4410 | 4390 | 4410 | 4390 | 5940 |
| 346 | 20241129 | 131600 | 3461041745 | 4380 | 4365 | 4380 | 4365 | 3661 |
| 347 | 20241129 | 131500 | 3445025650 | 4355 | 4355 | 4355 | 4355 | 33 |
| 348 | 20241129 | 131400 | 3444881935 | 4365 | 4360 | 4365 | 4360 | 112 |
| 349 | 20241129 | 131300 | 3444393110 | 4365 | 4365 | 4365 | 4365 | 11 |
| 350 | 20241129 | 131200 | 3444345095 | 4350 | 4360 | 4360 | 4350 | 5636 |
| 351 | 20241129 | 131100 | 3419813880 | 4360 | 4365 | 4365 | 4360 | 314 |
| 352 | 20241129 | 131000 | 3418444775 | 4370 | 4370 | 4370 | 4370 | 13 |
| 353 | 20241129 | 130900 | 3418387965 | 4370 | 4365 | 4370 | 4355 | 304 |
| 354 | 20241129 | 130800 | 3417063965 | 4370 | 4365 | 4370 | 4365 | 3 |
| 355 | 20241129 | 130700 | 3417050865 | 4360 | 4360 | 4360 | 4355 | 534 |
| 356 | 20241129 | 130600 | 3414725125 | 4355 | 4360 | 4360 | 4355 | 98 |
| 357 | 20241129 | 130500 | 3414297850 | 4370 | 4360 | 4370 | 4360 | 365 |
| 358 | 20241129 | 130400 | 3412706440 | 4360 | 4360 | 4360 | 4360 | 1237 |
| 359 | 20241129 | 130300 | 3407313120 | 4360 | 4360 | 4360 | 4360 | 2231 |
| 360 | 20241129 | 130200 | 3397585960 | 4375 | 4365 | 4375 | 4365 | 151 |
| 361 | 20241129 | 130100 | 3396925545 | 4360 | 4360 | 4360 | 4360 | 400 |
| 362 | 20241129 | 130000 | 3395181545 | 4365 | 4380 | 4380 | 4365 | 565 |
| 363 | 20241129 | 125900 | 3392714845 | 4365 | 4365 | 4365 | 4365 | 50 |
| 364 | 20241129 | 125800 | 3392496595 | 4370 | 4365 | 4370 | 4365 | 53 |
| 365 | 20241129 | 125700 | 3392265235 | 4380 | 4380 | 4380 | 4380 | 10 |
| 366 | 20241129 | 125600 | 3392221435 | 4380 | 4380 | 4380 | 4375 | 33 |
| 367 | 20241129 | 125500 | 3392076940 | 4380 | 4365 | 4380 | 4365 | 417 |
| 368 | 20241129 | 125400 | 3390256690 | 4380 | 4380 | 4380 | 4380 | 3 |
| 369 | 20241129 | 125300 | 3390243550 | 4380 | 4380 | 4380 | 4380 | 169 |
| 370 | 20241129 | 125200 | 3389503330 | 4380 | 4360 | 4380 | 4355 | 1432 |
| 371 | 20241129 | 125100 | 3383260010 | 4360 | 4355 | 4360 | 4355 | 181 |
| 372 | 20241129 | 125000 | 3382470900 | 4360 | 4365 | 4365 | 4360 | 2452 |
| 373 | 20241129 | 124900 | 3371779595 | 4365 | 4370 | 4370 | 4365 | 128 |
| 374 | 20241129 | 124800 | 3371220775 | 4370 | 4370 | 4370 | 4365 | 1831 |
| 375 | 20241129 | 124700 | 3363226445 | 4370 | 4380 | 4380 | 4365 | 78 |
| 376 | 20241129 | 124600 | 3362885580 | 4380 | 4380 | 4380 | 4380 | 1 |
| 377 | 20241129 | 124500 | 3362881200 | 4370 | 4370 | 4370 | 4370 | 15 |
| 378 | 20241129 | 124400 | 3362815650 | 4380 | 4380 | 4380 | 4370 | 465 |
| 379 | 20241129 | 124300 | 3360783580 | 4370 | 4370 | 4370 | 4370 | 22 |
| 380 | 20241129 | 124200 | 3360687440 | 4380 | 4380 | 4380 | 4380 | 8 |
| 381 | 20241129 | 124100 | 3360652400 | 4380 | 4370 | 4380 | 4365 | 19 |
| 382 | 20241129 | 124000 | 3360569425 | 4365 | 4370 | 4370 | 4365 | 834 |
| 383 | 20241129 | 123900 | 3356925810 | 4370 | 4380 | 4380 | 4370 | 103 |
| 384 | 20241129 | 123800 | 3356475460 | 4380 | 4380 | 4380 | 4370 | 93 |
| 385 | 20241129 | 123700 | 3356068970 | 4370 | 4380 | 4380 | 4370 | 781 |
| 386 | 20241129 | 123600 | 3352650190 | 4380 | 4375 | 4380 | 4370 | 1849 |
| 387 | 20241129 | 123500 | 3344561390 | 4375 | 4375 | 4375 | 4375 | 55 |
| 388 | 20241129 | 123400 | 3344320765 | 4375 | 4375 | 4375 | 4370 | 648 |
| 389 | 20241129 | 123300 | 3341486270 | 4375 | 4365 | 4375 | 4365 | 822 |
| 390 | 20241129 | 123200 | 3337890130 | 4365 | 4375 | 4375 | 4365 | 31 |
| 391 | 20241129 | 123100 | 3337754805 | 4360 | 4375 | 4375 | 4360 | 254 |
| 392 | 20241129 | 123000 | 3336647290 | 4355 | 4355 | 4355 | 4350 | 1587 |
| 393 | 20241129 | 122900 | 3329736030 | 4355 | 4375 | 4375 | 4355 | 2872 |
| 394 | 20241129 | 122800 | 3317223005 | 4360 | 4370 | 4385 | 4355 | 4149 |
| 395 | 20241129 | 122700 | 3299113150 | 4370 | 4395 | 4395 | 4370 | 32 |
| 396 | 20241129 | 122600 | 3298973285 | 4370 | 4400 | 4400 | 4365 | 14 |
| 397 | 20241129 | 122500 | 3298912055 | 4365 | 4385 | 4385 | 4365 | 4432 |
| 398 | 20241129 | 122400 | 3279563365 | 4370 | 4370 | 4390 | 4370 | 2874 |
| 399 | 20241129 | 122300 | 3267002285 | 4370 | 4380 | 4400 | 4370 | 2495 |
| 400 | 20241129 | 122200 | 3256082740 | 4400 | 4400 | 4400 | 4385 | 8 |
| 401 | 20241129 | 122100 | 3256047630 | 4380 | 4400 | 4405 | 4375 | 4358 |
| 402 | 20241129 | 122000 | 3236950480 | 4405 | 4400 | 4405 | 4390 | 2059 |
| 403 | 20241129 | 121900 | 3227906480 | 4400 | 4405 | 4405 | 4400 | 2003 |
| 404 | 20241129 | 121800 | 3219093275 | 4410 | 4415 | 4415 | 4410 | 1010 |
| 405 | 20241129 | 121700 | 3214634140 | 4390 | 4410 | 4415 | 4390 | 313 |
| 406 | 20241129 | 121600 | 3213257830 | 4420 | 4425 | 4425 | 4415 | 128 |
| 407 | 20241129 | 121500 | 3212692535 | 4425 | 4400 | 4425 | 4390 | 2163 |
| 408 | 20241129 | 121400 | 3203175300 | 4400 | 4395 | 4400 | 4385 | 1031 |
| 409 | 20241129 | 121300 | 3198653140 | 4395 | 4390 | 4395 | 4380 | 4105 |
| 410 | 20241129 | 121200 | 3180634785 | 4390 | 4390 | 4390 | 4380 | 9209 |
| 411 | 20241129 | 121100 | 3140294245 | 4385 | 4390 | 4390 | 4385 | 1302 |
| 412 | 20241129 | 121000 | 3134583965 | 4390 | 4390 | 4390 | 4380 | 3745 |
| 413 | 20241129 | 120900 | 3118162715 | 4390 | 4390 | 4390 | 4390 | 113 |
| 414 | 20241129 | 120800 | 3117666645 | 4390 | 4380 | 4390 | 4365 | 1662 |
| 415 | 20241129 | 120700 | 3110393230 | 4380 | 4380 | 4385 | 4380 | 819 |
| 416 | 20241129 | 120600 | 3106804025 | 4380 | 4405 | 4410 | 4350 | 30456 |
| 417 | 20241129 | 120500 | 2973080510 | 4410 | 4415 | 4415 | 4405 | 1660 |
| 418 | 20241129 | 120400 | 2965760710 | 4415 | 4420 | 4420 | 4415 | 380 |
| 419 | 20241129 | 120300 | 2964082965 | 4420 | 4430 | 4430 | 4420 | 1261 |
| 420 | 20241129 | 120200 | 2958509325 | 4410 | 4435 | 4435 | 4405 | 15892 |
| 421 | 20241129 | 120100 | 2888390710 | 4435 | 4435 | 4435 | 4435 | 110 |
| 422 | 20241129 | 120000 | 2887902860 | 4435 | 4435 | 4435 | 4435 | 71 |
| 423 | 20241129 | 115900 | 2887587975 | 4435 | 4435 | 4440 | 4435 | 132 |
| 424 | 20241129 | 115800 | 2887002550 | 4440 | 4440 | 4440 | 4440 | 1 |
| 425 | 20241129 | 115700 | 2886998110 | 4425 | 4430 | 4430 | 4425 | 7068 |
| 426 | 20241129 | 115600 | 2855717240 | 4430 | 4440 | 4440 | 4430 | 200 |
| 427 | 20241129 | 115500 | 2854831220 | 4440 | 4440 | 4440 | 4440 | 1014 |
| 428 | 20241129 | 115400 | 2850329060 | 4440 | 4430 | 4440 | 4430 | 24 |
| 429 | 20241129 | 115300 | 2850222730 | 4440 | 4440 | 4440 | 4440 | 0 |
| 430 | 20241129 | 115200 | 2850222730 | 4440 | 4425 | 4440 | 4420 | 747 |
| 431 | 20241129 | 115100 | 2846917265 | 4425 | 4430 | 4440 | 4425 | 1039 |
| 432 | 20241129 | 115000 | 2842319060 | 4430 | 4420 | 4430 | 4420 | 633 |
| 433 | 20241129 | 114900 | 2839517745 | 4425 | 4430 | 4430 | 4425 | 144 |
| 434 | 20241129 | 114800 | 2838880490 | 4435 | 4440 | 4440 | 4435 | 29 |
| 435 | 20241129 | 114700 | 2838751745 | 4440 | 4420 | 4440 | 4415 | 467 |
| 436 | 20241129 | 114600 | 2836689090 | 4415 | 4425 | 4425 | 4415 | 6343 |
| 437 | 20241129 | 114500 | 2808652055 | 4420 | 4440 | 4440 | 4420 | 9810 |
| 438 | 20241129 | 114400 | 2765214945 | 4445 | 4450 | 4450 | 4445 | 1097 |
| 439 | 20241129 | 114300 | 2760338775 | 4450 | 4450 | 4450 | 4450 | 126 |
| 440 | 20241129 | 114200 | 2759778075 | 4455 | 4460 | 4460 | 4455 | 22 |
| 441 | 20241129 | 114100 | 2759679965 | 4450 | 4450 | 4460 | 4450 | 723 |
| 442 | 20241129 | 114000 | 2756462605 | 4455 | 4455 | 4455 | 4455 | 1275 |
| 443 | 20241129 | 113900 | 2750782480 | 4455 | 4465 | 4465 | 4455 | 8 |
| 444 | 20241129 | 113800 | 2750746780 | 4465 | 4465 | 4465 | 4450 | 295 |
| 445 | 20241129 | 113700 | 2749433125 | 4465 | 4465 | 4465 | 4460 | 1303 |
| 446 | 20241129 | 113600 | 2743615235 | 4445 | 4470 | 4470 | 4445 | 954 |
| 447 | 20241129 | 113500 | 2739365090 | 4470 | 4465 | 4470 | 4465 | 878 |
| 448 | 20241129 | 113400 | 2735444800 | 4470 | 4460 | 4470 | 4460 | 1817 |
| 449 | 20241129 | 113300 | 2727331945 | 4465 | 4465 | 4465 | 4435 | 361 |
| 450 | 20241129 | 113200 | 2725724445 | 4435 | 4460 | 4465 | 4435 | 416 |
| 451 | 20241129 | 113100 | 2723877785 | 4465 | 4455 | 4470 | 4455 | 983 |
| 452 | 20241129 | 113000 | 2719490760 | 4460 | 4445 | 4465 | 4420 | 6419 |
| 453 | 20241129 | 112900 | 2691054390 | 4445 | 4470 | 4480 | 4440 | 4951 |
| 454 | 20241129 | 112800 | 2669008855 | 4470 | 4465 | 4470 | 4465 | 27 |
| 455 | 20241129 | 112700 | 2668888295 | 4455 | 4460 | 4475 | 4455 | 2103 |
| 456 | 20241129 | 112600 | 2659514080 | 4475 | 4470 | 4475 | 4460 | 55 |
| 457 | 20241129 | 112500 | 2659268250 | 4460 | 4460 | 4460 | 4460 | 1 |
| 458 | 20241129 | 112400 | 2659263790 | 4460 | 4475 | 4475 | 4450 | 2480 |
| 459 | 20241129 | 112300 | 2648199690 | 4475 | 4495 | 4495 | 4475 | 2044 |
| 460 | 20241129 | 112200 | 2639051050 | 4495 | 4480 | 4495 | 4480 | 71 |
| 461 | 20241129 | 112100 | 2638732955 | 4480 | 4485 | 4485 | 4475 | 2292 |
| 462 | 20241129 | 112000 | 2628470100 | 4505 | 4490 | 4505 | 4485 | 1683 |
| 463 | 20241129 | 111900 | 2620920900 | 4490 | 4500 | 4505 | 4485 | 1777 |
| 464 | 20241129 | 111800 | 2612941045 | 4520 | 4500 | 4525 | 4500 | 27 |
| 465 | 20241129 | 111700 | 2612819010 | 4525 | 4515 | 4530 | 4500 | 3266 |
| 466 | 20241129 | 111600 | 2598094445 | 4530 | 4525 | 4530 | 4520 | 73 |
| 467 | 20241129 | 111500 | 2597764370 | 4530 | 4530 | 4530 | 4530 | 3 |
| 468 | 20241129 | 111400 | 2597750780 | 4530 | 4530 | 4530 | 4530 | 87 |
| 469 | 20241129 | 111300 | 2597356670 | 4525 | 4510 | 4525 | 4510 | 2238 |
| 470 | 20241129 | 111200 | 2587235060 | 4505 | 4515 | 4515 | 4505 | 488 |
| 471 | 20241129 | 111100 | 2585032055 | 4510 | 4520 | 4520 | 4505 | 1316 |
| 472 | 20241129 | 111000 | 2579095830 | 4520 | 4520 | 4520 | 4510 | 195 |
| 473 | 20241129 | 110900 | 2578215545 | 4515 | 4505 | 4515 | 4505 | 78 |
| 474 | 20241129 | 110800 | 2577863645 | 4505 | 4500 | 4505 | 4500 | 1391 |
| 475 | 20241129 | 110700 | 2571599840 | 4500 | 4505 | 4505 | 4490 | 103 |
| 476 | 20241129 | 110600 | 2571137330 | 4505 | 4505 | 4505 | 4490 | 468 |
| 477 | 20241129 | 110500 | 2569033290 | 4500 | 4510 | 4510 | 4500 | 2278 |
| 478 | 20241129 | 110400 | 2558764425 | 4500 | 4500 | 4510 | 4500 | 95 |
| 479 | 20241129 | 110300 | 2558336915 | 4500 | 4535 | 4535 | 4495 | 14145 |
| 480 | 20241129 | 110200 | 2494634370 | 4535 | 4525 | 4535 | 4520 | 2350 |
| 481 | 20241129 | 110100 | 2484010015 | 4520 | 4535 | 4535 | 4520 | 8870 |
| 482 | 20241129 | 110000 | 2443876690 | 4535 | 4540 | 4540 | 4530 | 440 |
| 483 | 20241129 | 105900 | 2441881390 | 4535 | 4535 | 4535 | 4535 | 2140 |
| 484 | 20241129 | 105800 | 2432176490 | 4540 | 4540 | 4540 | 4525 | 7635 |
| 485 | 20241129 | 105700 | 2397571550 | 4545 | 4550 | 4550 | 4545 | 1017 |
| 486 | 20241129 | 105600 | 2392946900 | 4550 | 4555 | 4555 | 4550 | 2818 |
| 487 | 20241129 | 105500 | 2380119910 | 4560 | 4560 | 4560 | 4560 | 846 |
| 488 | 20241129 | 105400 | 2376262150 | 4565 | 4565 | 4565 | 4560 | 174 |
| 489 | 20241129 | 105300 | 2375468380 | 4560 | 4560 | 4560 | 4560 | 56 |
| 490 | 20241129 | 105200 | 2375213020 | 4560 | 4560 | 4560 | 4560 | 243 |
| 491 | 20241129 | 105100 | 2374104940 | 4560 | 4560 | 4560 | 4560 | 60 |
| 492 | 20241129 | 105000 | 2373831340 | 4560 | 4565 | 4565 | 4560 | 1033 |
| 493 | 20241129 | 104900 | 2369120705 | 4565 | 4580 | 4580 | 4565 | 985 |
| 494 | 20241129 | 104800 | 2364624055 | 4565 | 4570 | 4570 | 4565 | 849 |
| 495 | 20241129 | 104700 | 2360745565 | 4580 | 4585 | 4585 | 4570 | 3031 |
| 496 | 20241129 | 104600 | 2346871095 | 4585 | 4595 | 4595 | 4585 | 465 |
| 497 | 20241129 | 104500 | 2344736610 | 4595 | 4590 | 4595 | 4590 | 300 |
| 498 | 20241129 | 104400 | 2343358870 | 4590 | 4590 | 4590 | 4590 | 222 |
| 499 | 20241129 | 104300 | 2342339890 | 4580 | 4585 | 4585 | 4580 | 303 |
| 500 | 20241129 | 104200 | 2340950640 | 4590 | 4580 | 4590 | 4580 | 710 |
| 501 | 20241129 | 104100 | 2337698750 | 4580 | 4580 | 4585 | 4580 | 740 |
| 502 | 20241129 | 104000 | 2334309545 | 4580 | 4580 | 4580 | 4580 | 998 |
| 503 | 20241129 | 103900 | 2329738705 | 4580 | 4580 | 4580 | 4575 | 258 |
| 504 | 20241129 | 103800 | 2328557070 | 4585 | 4590 | 4590 | 4585 | 137 |
| 505 | 20241129 | 103700 | 2327928350 | 4570 | 4570 | 4595 | 4570 | 1240 |
| 506 | 20241129 | 103600 | 2322253525 | 4570 | 4580 | 4600 | 4570 | 2788 |
| 507 | 20241129 | 103500 | 2309500295 | 4600 | 4595 | 4600 | 4595 | 65 |
| 508 | 20241129 | 103400 | 2309201505 | 4600 | 4585 | 4600 | 4570 | 2789 |
| 509 | 20241129 | 103300 | 2296427930 | 4590 | 4590 | 4590 | 4590 | 1569 |
| 510 | 20241129 | 103200 | 2289226220 | 4590 | 4590 | 4590 | 4590 | 0 |
| 511 | 20241129 | 103100 | 2289226220 | 4590 | 4590 | 4595 | 4590 | 505 |
| 512 | 20241129 | 103000 | 2286908240 | 4590 | 4595 | 4605 | 4590 | 20 |
| 513 | 20241129 | 102900 | 2286816350 | 4590 | 4590 | 4590 | 4590 | 340 |
| 514 | 20241129 | 102800 | 2285255750 | 4600 | 4595 | 4605 | 4595 | 1535 |
| 515 | 20241129 | 102700 | 2278202315 | 4600 | 4615 | 4615 | 4600 | 4355 |
| 516 | 20241129 | 102600 | 2258157560 | 4620 | 4620 | 4620 | 4620 | 371 |
| 517 | 20241129 | 102500 | 2256443540 | 4620 | 4615 | 4620 | 4605 | 2781 |
| 518 | 20241129 | 102400 | 2243597920 | 4610 | 4620 | 4620 | 4600 | 2332 |
| 519 | 20241129 | 102300 | 2232860055 | 4620 | 4610 | 4620 | 4605 | 474 |
| 520 | 20241129 | 102200 | 2230675390 | 4610 | 4610 | 4610 | 4610 | 841 |
| 521 | 20241129 | 102100 | 2226798380 | 4610 | 4610 | 4620 | 4610 | 668 |
| 522 | 20241129 | 102000 | 2223718810 | 4610 | 4600 | 4620 | 4600 | 5700 |
| 523 | 20241129 | 101900 | 2197449595 | 4600 | 4595 | 4600 | 4595 | 1284 |
| 524 | 20241129 | 101800 | 2191549610 | 4595 | 4600 | 4600 | 4595 | 2601 |
| 525 | 20241129 | 101700 | 2179593590 | 4600 | 4610 | 4610 | 4595 | 2091 |
| 526 | 20241129 | 101600 | 2169971460 | 4610 | 4600 | 4610 | 4600 | 4252 |
| 527 | 20241129 | 101500 | 2150377980 | 4600 | 4615 | 4615 | 4600 | 3046 |
| 528 | 20241129 | 101400 | 2136339780 | 4620 | 4635 | 4635 | 4620 | 3746 |
| 529 | 20241129 | 101300 | 2119015490 | 4625 | 4625 | 4640 | 4620 | 4363 |
| 530 | 20241129 | 101200 | 2098823110 | 4630 | 4635 | 4645 | 4625 | 12799 |
| 531 | 20241129 | 101100 | 2039481205 | 4635 | 4625 | 4635 | 4615 | 15930 |
| 532 | 20241129 | 101000 | 1965767050 | 4625 | 4615 | 4625 | 4610 | 8761 |
| 533 | 20241129 | 100900 | 1925311080 | 4610 | 4615 | 4620 | 4605 | 2127 |
| 534 | 20241129 | 100800 | 1915498105 | 4615 | 4620 | 4620 | 4595 | 8116 |
| 535 | 20241129 | 100700 | 1878157610 | 4615 | 4630 | 4630 | 4610 | 7722 |
| 536 | 20241129 | 100600 | 1842496205 | 4625 | 4615 | 4650 | 4615 | 25851 |
| 537 | 20241129 | 100500 | 1722559940 | 4615 | 4620 | 4620 | 4595 | 11123 |
| 538 | 20241129 | 100400 | 1671234235 | 4620 | 4545 | 4620 | 4535 | 13486 |
| 539 | 20241129 | 100300 | 1609605000 | 4545 | 4545 | 4545 | 4540 | 4966 |
| 540 | 20241129 | 100200 | 1587045895 | 4550 | 4560 | 4560 | 4550 | 477 |
| 541 | 20241129 | 100100 | 1584873285 | 4555 | 4555 | 4560 | 4555 | 1752 |
| 542 | 20241129 | 100000 | 1576892915 | 4555 | 4555 | 4555 | 4555 | 1439 |
| 543 | 20241129 | 095900 | 1570338270 | 4555 | 4545 | 4555 | 4545 | 3403 |
| 544 | 20241129 | 095800 | 1554865265 | 4545 | 4535 | 4545 | 4520 | 1267 |
| 545 | 20241129 | 095700 | 1549126785 | 4535 | 4535 | 4535 | 4535 | 2376 |
| 546 | 20241129 | 095600 | 1538351625 | 4535 | 4530 | 4550 | 4530 | 2318 |
| 547 | 20241129 | 095500 | 1527839730 | 4535 | 4550 | 4575 | 4515 | 10552 |
| 548 | 20241129 | 095400 | 1479936670 | 4555 | 4545 | 4560 | 4545 | 3198 |
| 549 | 20241129 | 095300 | 1465391675 | 4545 | 4555 | 4555 | 4545 | 633 |
| 550 | 20241129 | 095200 | 1462512480 | 4560 | 4545 | 4560 | 4545 | 309 |
| 551 | 20241129 | 095100 | 1461106725 | 4560 | 4540 | 4560 | 4540 | 2266 |
| 552 | 20241129 | 095000 | 1450808385 | 4540 | 4565 | 4565 | 4540 | 3514 |
| 553 | 20241129 | 094900 | 1434835795 | 4550 | 4570 | 4570 | 4550 | 3349 |
| 554 | 20241129 | 094800 | 1419589015 | 4570 | 4560 | 4570 | 4560 | 2001 |
| 555 | 20241129 | 094700 | 1410453725 | 4570 | 4590 | 4590 | 4550 | 6097 |
| 556 | 20241129 | 094600 | 1382618085 | 4575 | 4575 | 4595 | 4575 | 1923 |
| 557 | 20241129 | 094500 | 1373817530 | 4575 | 4605 | 4605 | 4575 | 6622 |
| 558 | 20241129 | 094400 | 1343426680 | 4605 | 4610 | 4630 | 4595 | 2835 |
| 559 | 20241129 | 094300 | 1330369745 | 4610 | 4630 | 4630 | 4610 | 4184 |
| 560 | 20241129 | 094200 | 1311027425 | 4630 | 4640 | 4640 | 4615 | 2730 |
| 561 | 20241129 | 094100 | 1298399585 | 4640 | 4605 | 4650 | 4605 | 15819 |
| 562 | 20241129 | 094000 | 1225116000 | 4600 | 4600 | 4600 | 4580 | 2271 |
| 563 | 20241129 | 093900 | 1214687355 | 4600 | 4580 | 4600 | 4575 | 1626 |
| 564 | 20241129 | 093800 | 1207232855 | 4575 | 4590 | 4595 | 4570 | 4977 |
| 565 | 20241129 | 093700 | 1184458235 | 4590 | 4615 | 4620 | 4590 | 8700 |
| 566 | 20241129 | 093600 | 1144396275 | 4615 | 4635 | 4660 | 4615 | 24591 |
| 567 | 20241129 | 093500 | 1030306935 | 4630 | 4615 | 4645 | 4615 | 33222 |
| 568 | 20241129 | 093400 | 876547795 | 4615 | 4605 | 4615 | 4585 | 13797 |
| 569 | 20241129 | 093300 | 812984670 | 4605 | 4570 | 4605 | 4570 | 22257 |
| 570 | 20241129 | 093200 | 710872145 | 4570 | 4570 | 4570 | 4540 | 1091 |
| 571 | 20241129 | 093100 | 705912375 | 4570 | 4565 | 4570 | 4535 | 2641 |
| 572 | 20241129 | 093000 | 693876310 | 4570 | 4560 | 4570 | 4535 | 3202 |
| 573 | 20241129 | 092900 | 679291365 | 4560 | 4550 | 4560 | 4550 | 2199 |
| 574 | 20241129 | 092800 | 669279575 | 4550 | 4520 | 4550 | 4520 | 30800 |
| 575 | 20241129 | 092700 | 529754475 | 4525 | 4555 | 4555 | 4525 | 3280 |
| 576 | 20241129 | 092600 | 514907710 | 4550 | 4550 | 4550 | 4530 | 1080 |
| 577 | 20241129 | 092500 | 510008920 | 4550 | 4545 | 4550 | 4545 | 681 |
| 578 | 20241129 | 092400 | 506913770 | 4545 | 4540 | 4550 | 4540 | 218 |
| 579 | 20241129 | 092300 | 505923460 | 4530 | 4530 | 4530 | 4530 | 465 |
| 580 | 20241129 | 092200 | 503817010 | 4525 | 4515 | 4525 | 4515 | 4054 |
| 581 | 20241129 | 092100 | 485491900 | 4515 | 4525 | 4525 | 4515 | 1509 |
| 582 | 20241129 | 092000 | 478670060 | 4530 | 4540 | 4540 | 4530 | 4140 |
| 583 | 20241129 | 091900 | 459884265 | 4545 | 4555 | 4560 | 4545 | 1566 |
| 584 | 20241129 | 091800 | 452758810 | 4565 | 4570 | 4570 | 4555 | 889 |
| 585 | 20241129 | 091700 | 448707410 | 4560 | 4560 | 4575 | 4560 | 1290 |
| 586 | 20241129 | 091600 | 442820715 | 4575 | 4580 | 4580 | 4560 | 684 |
| 587 | 20241129 | 091500 | 439698860 | 4580 | 4570 | 4585 | 4570 | 2595 |
| 588 | 20241129 | 091400 | 427803915 | 4580 | 4570 | 4595 | 4550 | 5408 |
| 589 | 20241129 | 091300 | 403018280 | 4570 | 4565 | 4570 | 4550 | 1356 |
| 590 | 20241129 | 091200 | 396832470 | 4570 | 4580 | 4580 | 4540 | 8366 |
| 591 | 20241129 | 091100 | 358614810 | 4575 | 4575 | 4580 | 4570 | 1624 |
| 592 | 20241129 | 091000 | 351182480 | 4570 | 4570 | 4585 | 4570 | 2818 |
| 593 | 20241129 | 090900 | 338298410 | 4570 | 4595 | 4595 | 4570 | 4970 |
| 594 | 20241129 | 090800 | 315523850 | 4570 | 4595 | 4600 | 4570 | 6764 |
| 595 | 20241129 | 090700 | 284492830 | 4595 | 4615 | 4615 | 4580 | 11856 |
| 596 | 20241129 | 090600 | 229995635 | 4610 | 4560 | 4620 | 4555 | 17380 |
| 597 | 20241129 | 090500 | 150316950 | 4555 | 4550 | 4555 | 4540 | 4746 |
| 598 | 20241129 | 090400 | 128732010 | 4550 | 4495 | 4550 | 4480 | 9372 |
| 599 | 20241129 | 090300 | 86287140 | 4495 | 4500 | 4500 | 4470 | 1555 |
| 600 | 20241129 | 090200 | 79299490 | 4500 | 4450 | 4500 | 4450 | 4035 |
| 601 | 20241129 | 090100 | 61306580 | 4430 | 4460 | 4470 | 4425 | 6078 |
| 602 | 20241129 | 090000 | 34342190 | 4460 | 4480 | 4480 | 4460 | 6394 |