30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241129 | 190200 | 2490135680 | 4700 | 4700 | 4700 | 4700 | 22876 |
| 3 | 20241129 | 190100 | 2490135680 | 4700 | 4700 | 4700 | 4700 | 0 |
| 4 | 20241129 | 190000 | 2490135680 | 4700 | 4700 | 4700 | 4700 | 0 |
| 5 | 20241129 | 185900 | 2490135680 | 4700 | 4700 | 4700 | 4700 | 0 |
| 6 | 20241129 | 185800 | 2490135680 | 4700 | 4700 | 4700 | 4700 | 0 |
| 7 | 20241129 | 185700 | 2490135680 | 4700 | 4700 | 4700 | 4700 | 0 |
| 8 | 20241129 | 185600 | 2490135680 | 4700 | 4700 | 4700 | 4700 | 0 |
| 9 | 20241129 | 185500 | 2490135680 | 4700 | 4700 | 4700 | 4700 | 0 |
| 10 | 20241129 | 185400 | 2490135680 | 4700 | 4700 | 4700 | 4700 | 0 |
| 11 | 20241129 | 185300 | 2490135680 | 4700 | 4700 | 4700 | 4700 | 0 |
| 12 | 20241129 | 185200 | 2490135680 | 4700 | 4700 | 4700 | 4700 | 0 |
| 13 | 20241129 | 185100 | 2490135680 | 4700 | 4700 | 4700 | 4700 | 0 |
| 14 | 20241129 | 185000 | 2490135680 | 4700 | 4700 | 4700 | 4700 | 0 |
| 15 | 20241129 | 184900 | 2490135680 | 4700 | 4700 | 4700 | 4700 | 0 |
| 16 | 20241129 | 184800 | 2490135680 | 4700 | 4700 | 4700 | 4700 | 0 |
| 17 | 20241129 | 184700 | 2490135680 | 4700 | 4700 | 4700 | 4700 | 0 |
| 18 | 20241129 | 184600 | 2490135680 | 4700 | 4700 | 4700 | 4700 | 0 |
| 19 | 20241129 | 184500 | 2490135680 | 4700 | 4700 | 4700 | 4700 | 0 |
| 20 | 20241129 | 184400 | 2490135680 | 4700 | 4700 | 4700 | 4700 | 0 |
| 21 | 20241129 | 184300 | 2490135680 | 4700 | 4700 | 4700 | 4700 | 0 |
| 22 | 20241129 | 184200 | 2490135680 | 4700 | 4700 | 4700 | 4700 | 0 |
| 23 | 20241129 | 184100 | 2490135680 | 4700 | 4700 | 4700 | 4700 | 0 |
| 24 | 20241129 | 184000 | 2490135680 | 4700 | 4700 | 4700 | 4700 | 0 |
| 25 | 20241129 | 183900 | 2490135680 | 4700 | 4700 | 4700 | 4700 | 0 |
| 26 | 20241129 | 183800 | 2490135680 | 4700 | 4700 | 4700 | 4700 | 0 |
| 27 | 20241129 | 183700 | 2490135680 | 4700 | 4700 | 4700 | 4700 | 0 |
| 28 | 20241129 | 183600 | 2490135680 | 4700 | 4700 | 4700 | 4700 | 0 |
| 29 | 20241129 | 183500 | 2490135680 | 4700 | 4700 | 4700 | 4700 | 0 |
| 30 | 20241129 | 183400 | 2490135680 | 4700 | 4700 | 4700 | 4700 | 0 |
| 31 | 20241129 | 183300 | 2490135680 | 4700 | 4700 | 4700 | 4700 | 0 |
| 32 | 20241129 | 183200 | 2490135680 | 4700 | 4700 | 4700 | 4700 | 22876 |
| 33 | 20241129 | 183100 | 2490135680 | 4700 | 4700 | 4700 | 4700 | 0 |
| 34 | 20241129 | 183000 | 2490135680 | 4700 | 4700 | 4700 | 4700 | 0 |
| 35 | 20241129 | 182900 | 2490135680 | 4700 | 4700 | 4700 | 4700 | 0 |
| 36 | 20241129 | 182800 | 2490135680 | 4700 | 4700 | 4700 | 4700 | 0 |
| 37 | 20241129 | 182700 | 2490135680 | 4700 | 4700 | 4700 | 4700 | 0 |
| 38 | 20241129 | 182600 | 2490135680 | 4700 | 4700 | 4700 | 4700 | 0 |
| 39 | 20241129 | 182500 | 2490135680 | 4700 | 4700 | 4700 | 4700 | 0 |
| 40 | 20241129 | 182400 | 2490135680 | 4700 | 4700 | 4700 | 4700 | 0 |
| 41 | 20241129 | 182300 | 2490135680 | 4700 | 4700 | 4700 | 4700 | 0 |
| 42 | 20241129 | 182200 | 2490135680 | 4700 | 4700 | 4700 | 4700 | 0 |
| 43 | 20241129 | 182100 | 2490135680 | 4700 | 4700 | 4700 | 4700 | 0 |
| 44 | 20241129 | 182000 | 2490135680 | 4700 | 4700 | 4700 | 4700 | 0 |
| 45 | 20241129 | 181900 | 2490135680 | 4700 | 4700 | 4700 | 4700 | 0 |
| 46 | 20241129 | 181800 | 2490135680 | 4700 | 4700 | 4700 | 4700 | 0 |
| 47 | 20241129 | 181700 | 2490135680 | 4700 | 4700 | 4700 | 4700 | 0 |
| 48 | 20241129 | 181600 | 2490135680 | 4700 | 4700 | 4700 | 4700 | 0 |
| 49 | 20241129 | 181500 | 2490135680 | 4700 | 4700 | 4700 | 4700 | 0 |
| 50 | 20241129 | 181400 | 2490135680 | 4700 | 4700 | 4700 | 4700 | 0 |
| 51 | 20241129 | 181300 | 2490135680 | 4700 | 4700 | 4700 | 4700 | 0 |
| 52 | 20241129 | 181200 | 2490135680 | 4700 | 4700 | 4700 | 4700 | 0 |
| 53 | 20241129 | 181100 | 2490135680 | 4700 | 4700 | 4700 | 4700 | 0 |
| 54 | 20241129 | 181000 | 2490135680 | 4700 | 4700 | 4700 | 4700 | 0 |
| 55 | 20241129 | 180900 | 2490135680 | 4700 | 4700 | 4700 | 4700 | 0 |
| 56 | 20241129 | 180800 | 2490135680 | 4700 | 4700 | 4700 | 4700 | 0 |
| 57 | 20241129 | 180700 | 2490135680 | 4700 | 4700 | 4700 | 4700 | 0 |
| 58 | 20241129 | 180600 | 2490135680 | 4700 | 4700 | 4700 | 4700 | 0 |
| 59 | 20241129 | 180500 | 2490135680 | 4700 | 4700 | 4700 | 4700 | 0 |
| 60 | 20241129 | 180400 | 2490135680 | 4700 | 4700 | 4700 | 4700 | 0 |
| 61 | 20241129 | 180300 | 2490135680 | 4700 | 4700 | 4700 | 4700 | 0 |
| 62 | 20241129 | 180200 | 2490135680 | 4700 | 4700 | 4700 | 4700 | 22876 |
| 63 | 20241129 | 180100 | 2490135680 | 4700 | 4700 | 4700 | 4700 | 0 |
| 64 | 20241129 | 180000 | 2490135680 | 4700 | 4700 | 4700 | 4700 | 0 |
| 65 | 20241129 | 175900 | 2490135680 | 4700 | 4700 | 4700 | 4700 | 0 |
| 66 | 20241129 | 175800 | 2490135680 | 4700 | 4700 | 4700 | 4700 | 0 |
| 67 | 20241129 | 175700 | 2490135680 | 4700 | 4700 | 4700 | 4700 | 0 |
| 68 | 20241129 | 175600 | 2490135680 | 4700 | 4700 | 4700 | 4700 | 0 |
| 69 | 20241129 | 175500 | 2490135680 | 4700 | 4700 | 4700 | 4700 | 0 |
| 70 | 20241129 | 175400 | 2490135680 | 4700 | 4700 | 4700 | 4700 | 0 |
| 71 | 20241129 | 175300 | 2490135680 | 4700 | 4700 | 4700 | 4700 | 0 |
| 72 | 20241129 | 175200 | 2490135680 | 4700 | 4700 | 4700 | 4700 | 0 |
| 73 | 20241129 | 175100 | 2490135680 | 4700 | 4700 | 4700 | 4700 | 0 |
| 74 | 20241129 | 175000 | 2490135680 | 4700 | 4700 | 4700 | 4700 | 0 |
| 75 | 20241129 | 174900 | 2490135680 | 4700 | 4700 | 4700 | 4700 | 0 |
| 76 | 20241129 | 174800 | 2490135680 | 4700 | 4700 | 4700 | 4700 | 0 |
| 77 | 20241129 | 174700 | 2490135680 | 4700 | 4700 | 4700 | 4700 | 0 |
| 78 | 20241129 | 174600 | 2490135680 | 4700 | 4700 | 4700 | 4700 | 0 |
| 79 | 20241129 | 174500 | 2490135680 | 4700 | 4700 | 4700 | 4700 | 0 |
| 80 | 20241129 | 174400 | 2490135680 | 4700 | 4700 | 4700 | 4700 | 0 |
| 81 | 20241129 | 174300 | 2490135680 | 4700 | 4700 | 4700 | 4700 | 0 |
| 82 | 20241129 | 174200 | 2490135680 | 4700 | 4700 | 4700 | 4700 | 0 |
| 83 | 20241129 | 174100 | 2490135680 | 4700 | 4700 | 4700 | 4700 | 0 |
| 84 | 20241129 | 174000 | 2490135680 | 4700 | 4700 | 4700 | 4700 | 0 |
| 85 | 20241129 | 173900 | 2490135680 | 4700 | 4700 | 4700 | 4700 | 0 |
| 86 | 20241129 | 173800 | 2490135680 | 4700 | 4700 | 4700 | 4700 | 0 |
| 87 | 20241129 | 173700 | 2490135680 | 4700 | 4700 | 4700 | 4700 | 0 |
| 88 | 20241129 | 173600 | 2490135680 | 4700 | 4700 | 4700 | 4700 | 0 |
| 89 | 20241129 | 173500 | 2490135680 | 4700 | 4700 | 4700 | 4700 | 0 |
| 90 | 20241129 | 173400 | 2490135680 | 4700 | 4700 | 4700 | 4700 | 0 |
| 91 | 20241129 | 173300 | 2490135680 | 4700 | 4700 | 4700 | 4700 | 0 |
| 92 | 20241129 | 173200 | 2490135680 | 4700 | 4700 | 4700 | 4700 | 22876 |
| 93 | 20241129 | 173100 | 2490135680 | 4700 | 4700 | 4700 | 4700 | 0 |
| 94 | 20241129 | 173000 | 2490135680 | 4700 | 4700 | 4700 | 4700 | 0 |
| 95 | 20241129 | 172900 | 2490135680 | 4700 | 4700 | 4700 | 4700 | 0 |
| 96 | 20241129 | 172800 | 2490135680 | 4700 | 4700 | 4700 | 4700 | 0 |
| 97 | 20241129 | 172700 | 2490135680 | 4700 | 4700 | 4700 | 4700 | 0 |
| 98 | 20241129 | 172600 | 2490135680 | 4700 | 4700 | 4700 | 4700 | 0 |
| 99 | 20241129 | 172500 | 2490135680 | 4700 | 4700 | 4700 | 4700 | 0 |
| 100 | 20241129 | 172400 | 2490135680 | 4700 | 4700 | 4700 | 4700 | 0 |
| 101 | 20241129 | 172300 | 2490135680 | 4700 | 4700 | 4700 | 4700 | 0 |
| 102 | 20241129 | 172200 | 2490135680 | 4700 | 4700 | 4700 | 4700 | 0 |
| 103 | 20241129 | 172100 | 2490135680 | 4700 | 4700 | 4700 | 4700 | 0 |
| 104 | 20241129 | 172000 | 2490135680 | 4700 | 4700 | 4700 | 4700 | 0 |
| 105 | 20241129 | 171900 | 2490135680 | 4700 | 4700 | 4700 | 4700 | 0 |
| 106 | 20241129 | 171800 | 2490135680 | 4700 | 4700 | 4700 | 4700 | 0 |
| 107 | 20241129 | 171700 | 2490135680 | 4700 | 4700 | 4700 | 4700 | 0 |
| 108 | 20241129 | 171600 | 2490135680 | 4700 | 4700 | 4700 | 4700 | 0 |
| 109 | 20241129 | 171500 | 2490135680 | 4700 | 4700 | 4700 | 4700 | 0 |
| 110 | 20241129 | 171400 | 2490135680 | 4700 | 4700 | 4700 | 4700 | 0 |
| 111 | 20241129 | 171300 | 2490135680 | 4700 | 4700 | 4700 | 4700 | 0 |
| 112 | 20241129 | 171200 | 2490135680 | 4700 | 4700 | 4700 | 4700 | 0 |
| 113 | 20241129 | 171100 | 2490135680 | 4700 | 4700 | 4700 | 4700 | 0 |
| 114 | 20241129 | 171000 | 2490135680 | 4700 | 4700 | 4700 | 4700 | 0 |
| 115 | 20241129 | 170900 | 2490135680 | 4700 | 4700 | 4700 | 4700 | 0 |
| 116 | 20241129 | 170800 | 2490135680 | 4700 | 4700 | 4700 | 4700 | 0 |
| 117 | 20241129 | 170700 | 2490135680 | 4700 | 4700 | 4700 | 4700 | 0 |
| 118 | 20241129 | 170600 | 2490135680 | 4700 | 4700 | 4700 | 4700 | 0 |
| 119 | 20241129 | 170500 | 2490135680 | 4700 | 4700 | 4700 | 4700 | 0 |
| 120 | 20241129 | 170400 | 2490135680 | 4700 | 4700 | 4700 | 4700 | 0 |
| 121 | 20241129 | 170300 | 2490135680 | 4700 | 4700 | 4700 | 4700 | 0 |
| 122 | 20241129 | 170200 | 2490135680 | 4700 | 4700 | 4700 | 4700 | 22876 |
| 123 | 20241129 | 170100 | 2490135680 | 4700 | 4700 | 4700 | 4700 | 0 |
| 124 | 20241129 | 170000 | 2490135680 | 4700 | 4700 | 4700 | 4700 | 0 |
| 125 | 20241129 | 165900 | 2490135680 | 4700 | 4700 | 4700 | 4700 | 0 |
| 126 | 20241129 | 165800 | 2490135680 | 4700 | 4700 | 4700 | 4700 | 0 |
| 127 | 20241129 | 165700 | 2490135680 | 4700 | 4700 | 4700 | 4700 | 0 |
| 128 | 20241129 | 165600 | 2490135680 | 4700 | 4700 | 4700 | 4700 | 0 |
| 129 | 20241129 | 165500 | 2490135680 | 4700 | 4700 | 4700 | 4700 | 0 |
| 130 | 20241129 | 165400 | 2490135680 | 4700 | 4700 | 4700 | 4700 | 0 |
| 131 | 20241129 | 165300 | 2490135680 | 4700 | 4700 | 4700 | 4700 | 0 |
| 132 | 20241129 | 165200 | 2490135680 | 4700 | 4700 | 4700 | 4700 | 0 |
| 133 | 20241129 | 165100 | 2490135680 | 4700 | 4700 | 4700 | 4700 | 0 |
| 134 | 20241129 | 165000 | 2490135680 | 4700 | 4700 | 4700 | 4700 | 0 |
| 135 | 20241129 | 164900 | 2490135680 | 4700 | 4700 | 4700 | 4700 | 0 |
| 136 | 20241129 | 164800 | 2490135680 | 4700 | 4700 | 4700 | 4700 | 0 |
| 137 | 20241129 | 164700 | 2490135680 | 4700 | 4700 | 4700 | 4700 | 0 |
| 138 | 20241129 | 164600 | 2490135680 | 4700 | 4700 | 4700 | 4700 | 0 |
| 139 | 20241129 | 164500 | 2490135680 | 4700 | 4700 | 4700 | 4700 | 0 |
| 140 | 20241129 | 164400 | 2490135680 | 4700 | 4700 | 4700 | 4700 | 0 |
| 141 | 20241129 | 164300 | 2490135680 | 4700 | 4700 | 4700 | 4700 | 0 |
| 142 | 20241129 | 164200 | 2490135680 | 4700 | 4700 | 4700 | 4700 | 0 |
| 143 | 20241129 | 164100 | 2490135680 | 4700 | 4700 | 4700 | 4700 | 0 |
| 144 | 20241129 | 164000 | 2490135680 | 4700 | 4700 | 4700 | 4700 | 0 |
| 145 | 20241129 | 163900 | 2490135680 | 4700 | 4700 | 4700 | 4700 | 0 |
| 146 | 20241129 | 163800 | 2490135680 | 4700 | 4700 | 4700 | 4700 | 0 |
| 147 | 20241129 | 163700 | 2490135680 | 4700 | 4700 | 4700 | 4700 | 0 |
| 148 | 20241129 | 163600 | 2490135680 | 4700 | 4700 | 4700 | 4700 | 0 |
| 149 | 20241129 | 163500 | 2490135680 | 4700 | 4700 | 4700 | 4700 | 0 |
| 150 | 20241129 | 163400 | 2490135680 | 4700 | 4700 | 4700 | 4700 | 0 |
| 151 | 20241129 | 163300 | 2490135680 | 4700 | 4700 | 4700 | 4700 | 0 |
| 152 | 20241129 | 163200 | 2490135680 | 4700 | 4700 | 4700 | 4700 | 22876 |
| 153 | 20241129 | 163100 | 2490135680 | 4700 | 4700 | 4700 | 4700 | 0 |
| 154 | 20241129 | 163000 | 2490135680 | 4700 | 4700 | 4700 | 4700 | 0 |
| 155 | 20241129 | 162900 | 2490135680 | 4700 | 4700 | 4700 | 4700 | 0 |
| 156 | 20241129 | 162800 | 2490135680 | 4700 | 4700 | 4700 | 4700 | 0 |
| 157 | 20241129 | 162700 | 2490135680 | 4700 | 4700 | 4700 | 4700 | 0 |
| 158 | 20241129 | 162600 | 2490135680 | 4700 | 4700 | 4700 | 4700 | 0 |
| 159 | 20241129 | 162500 | 2490135680 | 4700 | 4700 | 4700 | 4700 | 0 |
| 160 | 20241129 | 162400 | 2490135680 | 4700 | 4700 | 4700 | 4700 | 0 |
| 161 | 20241129 | 162300 | 2490135680 | 4700 | 4700 | 4700 | 4700 | 0 |
| 162 | 20241129 | 162200 | 2490135680 | 4700 | 4700 | 4700 | 4700 | 0 |
| 163 | 20241129 | 162100 | 2490135680 | 4700 | 4700 | 4700 | 4700 | 0 |
| 164 | 20241129 | 162000 | 2490135680 | 4700 | 4700 | 4700 | 4700 | 0 |
| 165 | 20241129 | 161900 | 2490135680 | 4700 | 4700 | 4700 | 4700 | 0 |
| 166 | 20241129 | 161800 | 2490135680 | 4700 | 4700 | 4700 | 4700 | 0 |
| 167 | 20241129 | 161700 | 2490135680 | 4700 | 4700 | 4700 | 4700 | 0 |
| 168 | 20241129 | 161600 | 2490135680 | 4700 | 4700 | 4700 | 4700 | 0 |
| 169 | 20241129 | 161500 | 2490135680 | 4700 | 4700 | 4700 | 4700 | 0 |
| 170 | 20241129 | 161400 | 2490135680 | 4700 | 4700 | 4700 | 4700 | 0 |
| 171 | 20241129 | 161300 | 2490135680 | 4700 | 4700 | 4700 | 4700 | 0 |
| 172 | 20241129 | 161200 | 2490135680 | 4700 | 4700 | 4700 | 4700 | 0 |
| 173 | 20241129 | 161100 | 2490135680 | 4700 | 4700 | 4700 | 4700 | 0 |
| 174 | 20241129 | 161000 | 2490135680 | 4700 | 4700 | 4700 | 4700 | 0 |
| 175 | 20241129 | 160900 | 2490135680 | 4700 | 4700 | 4700 | 4700 | 0 |
| 176 | 20241129 | 160800 | 2490135680 | 4700 | 4700 | 4700 | 4700 | 0 |
| 177 | 20241129 | 160700 | 2490135680 | 4700 | 4700 | 4700 | 4700 | 0 |
| 178 | 20241129 | 160600 | 2490135680 | 4700 | 4700 | 4700 | 4700 | 0 |
| 179 | 20241129 | 160500 | 2490135680 | 4700 | 4700 | 4700 | 4700 | 0 |
| 180 | 20241129 | 160400 | 2490135680 | 4700 | 4700 | 4700 | 4700 | 0 |
| 181 | 20241129 | 160300 | 2490135680 | 4700 | 4700 | 4700 | 4700 | 0 |
| 182 | 20241129 | 160200 | 2490135680 | 4700 | 4700 | 4700 | 4700 | 22876 |
| 183 | 20241129 | 160100 | 2490135680 | 4700 | 4700 | 4700 | 4700 | 0 |
| 184 | 20241129 | 160000 | 2490135680 | 4700 | 4700 | 4700 | 4700 | 0 |
| 185 | 20241129 | 155900 | 2490135680 | 4700 | 4700 | 4700 | 4700 | 0 |
| 186 | 20241129 | 155800 | 2490135680 | 4700 | 4700 | 4700 | 4700 | 0 |
| 187 | 20241129 | 155700 | 2490135680 | 4700 | 4700 | 4700 | 4700 | 0 |
| 188 | 20241129 | 155600 | 2490135680 | 4700 | 4700 | 4700 | 4700 | 0 |
| 189 | 20241129 | 155500 | 2490135680 | 4700 | 4700 | 4700 | 4700 | 0 |
| 190 | 20241129 | 155400 | 2490135680 | 4700 | 4700 | 4700 | 4700 | 0 |
| 191 | 20241129 | 155300 | 2490135680 | 4700 | 4700 | 4700 | 4700 | 0 |
| 192 | 20241129 | 155200 | 2490135680 | 4700 | 4700 | 4700 | 4700 | 0 |
| 193 | 20241129 | 155100 | 2490135680 | 4700 | 4700 | 4700 | 4700 | 0 |
| 194 | 20241129 | 155000 | 2490135680 | 4700 | 4700 | 4700 | 4700 | 0 |
| 195 | 20241129 | 154900 | 2490135680 | 4700 | 4700 | 4700 | 4700 | 0 |
| 196 | 20241129 | 154800 | 2490135680 | 4700 | 4700 | 4700 | 4700 | 0 |
| 197 | 20241129 | 154700 | 2490135680 | 4700 | 4700 | 4700 | 4700 | 0 |
| 198 | 20241129 | 154600 | 2490135680 | 4700 | 4700 | 4700 | 4700 | 0 |
| 199 | 20241129 | 154500 | 2490135680 | 4700 | 4700 | 4700 | 4700 | 0 |
| 200 | 20241129 | 154400 | 2490135680 | 4700 | 4700 | 4700 | 4700 | 0 |
| 201 | 20241129 | 154300 | 2490135680 | 4700 | 4700 | 4700 | 4700 | 0 |
| 202 | 20241129 | 154200 | 2490135680 | 4700 | 4700 | 4700 | 4700 | 0 |
| 203 | 20241129 | 154100 | 2490135680 | 4700 | 4700 | 4700 | 4700 | 0 |
| 204 | 20241129 | 154000 | 2490135680 | 4700 | 4700 | 4700 | 4700 | 0 |
| 205 | 20241129 | 153900 | 2490135680 | 4700 | 4700 | 4700 | 4700 | 0 |
| 206 | 20241129 | 153800 | 2490135680 | 4700 | 4700 | 4700 | 4700 | 0 |
| 207 | 20241129 | 153700 | 2490135680 | 4700 | 4700 | 4700 | 4700 | 0 |
| 208 | 20241129 | 153600 | 2490135680 | 4700 | 4700 | 4700 | 4700 | 0 |
| 209 | 20241129 | 153500 | 2490135680 | 4700 | 4700 | 4700 | 4700 | 0 |
| 210 | 20241129 | 153400 | 2490135680 | 4700 | 4700 | 4700 | 4700 | 0 |
| 211 | 20241129 | 153300 | 2490135680 | 4700 | 4700 | 4700 | 4700 | 0 |
| 212 | 20241129 | 153200 | 2490135680 | 4700 | 4700 | 4700 | 4700 | 22876 |
| 213 | 20241129 | 153100 | 2490135680 | 4700 | 4700 | 4700 | 4700 | 0 |
| 214 | 20241129 | 153000 | 2490135680 | 4700 | 4700 | 4700 | 4700 | 22876 |
| 215 | 20241129 | 152900 | 2382618480 | 4710 | 4710 | 4710 | 4710 | 0 |
| 216 | 20241129 | 152800 | 2382618480 | 4710 | 4710 | 4710 | 4710 | 0 |
| 217 | 20241129 | 152700 | 2382618480 | 4710 | 4710 | 4710 | 4710 | 0 |
| 218 | 20241129 | 152600 | 2382618480 | 4710 | 4710 | 4710 | 4710 | 0 |
| 219 | 20241129 | 152500 | 2382618480 | 4710 | 4710 | 4710 | 4710 | 0 |
| 220 | 20241129 | 152400 | 2382618480 | 4710 | 4710 | 4710 | 4710 | 0 |
| 221 | 20241129 | 152300 | 2382618480 | 4710 | 4710 | 4710 | 4710 | 0 |
| 222 | 20241129 | 152200 | 2382618480 | 4710 | 4710 | 4710 | 4710 | 0 |
| 223 | 20241129 | 152100 | 2382618480 | 4710 | 4710 | 4710 | 4710 | 0 |
| 224 | 20241129 | 152000 | 2382618480 | 4710 | 4710 | 4710 | 4710 | 0 |
| 225 | 20241129 | 151900 | 2382618480 | 4710 | 4700 | 4715 | 4690 | 7365 |
| 226 | 20241129 | 151800 | 2347972060 | 4705 | 4700 | 4705 | 4690 | 5142 |
| 227 | 20241129 | 151700 | 2323823130 | 4705 | 4695 | 4705 | 4685 | 8511 |
| 228 | 20241129 | 151600 | 2283830910 | 4690 | 4685 | 4690 | 4680 | 2934 |
| 229 | 20241129 | 151500 | 2270090005 | 4675 | 4690 | 4695 | 4675 | 1971 |
| 230 | 20241129 | 151400 | 2260857300 | 4690 | 4690 | 4690 | 4685 | 1604 |
| 231 | 20241129 | 151300 | 2253337795 | 4690 | 4690 | 4695 | 4690 | 3895 |
| 232 | 20241129 | 151200 | 2235060870 | 4695 | 4690 | 4700 | 4690 | 1141 |
| 233 | 20241129 | 151100 | 2229708685 | 4690 | 4685 | 4695 | 4685 | 1456 |
| 234 | 20241129 | 151000 | 2222880000 | 4690 | 4700 | 4700 | 4670 | 9021 |
| 235 | 20241129 | 150900 | 2180636275 | 4700 | 4725 | 4725 | 4700 | 4243 |
| 236 | 20241129 | 150800 | 2160677015 | 4735 | 4705 | 4735 | 4685 | 11751 |
| 237 | 20241129 | 150700 | 2105343070 | 4695 | 4705 | 4705 | 4680 | 1885 |
| 238 | 20241129 | 150600 | 2096515355 | 4685 | 4695 | 4730 | 4685 | 12262 |
| 239 | 20241129 | 150500 | 2038823545 | 4695 | 4665 | 4695 | 4665 | 6214 |
| 240 | 20241129 | 150400 | 2009768555 | 4665 | 4645 | 4665 | 4635 | 4947 |
| 241 | 20241129 | 150300 | 1986747880 | 4645 | 4645 | 4645 | 4630 | 12 |
| 242 | 20241129 | 150200 | 1986692155 | 4650 | 4620 | 4650 | 4620 | 9406 |
| 243 | 20241129 | 150100 | 1943084580 | 4625 | 4625 | 4630 | 4620 | 2831 |
| 244 | 20241129 | 150000 | 1930000275 | 4625 | 4625 | 4625 | 4620 | 1174 |
| 245 | 20241129 | 145900 | 1924575950 | 4625 | 4630 | 4630 | 4620 | 1609 |
| 246 | 20241129 | 145800 | 1917135150 | 4630 | 4640 | 4645 | 4630 | 1794 |
| 247 | 20241129 | 145700 | 1908828615 | 4640 | 4645 | 4650 | 4630 | 6083 |
| 248 | 20241129 | 145600 | 1880615115 | 4660 | 4655 | 4660 | 4640 | 21082 |
| 249 | 20241129 | 145500 | 1782668325 | 4655 | 4660 | 4660 | 4655 | 341 |
| 250 | 20241129 | 145400 | 1781080765 | 4670 | 4670 | 4670 | 4670 | 47 |
| 251 | 20241129 | 145300 | 1780861275 | 4670 | 4665 | 4670 | 4655 | 794 |
| 252 | 20241129 | 145200 | 1777157290 | 4665 | 4670 | 4670 | 4665 | 240 |
| 253 | 20241129 | 145100 | 1776037040 | 4675 | 4665 | 4675 | 4655 | 209 |
| 254 | 20241129 | 145000 | 1775061620 | 4665 | 4665 | 4665 | 4650 | 846 |
| 255 | 20241129 | 144900 | 1771119995 | 4665 | 4655 | 4665 | 4655 | 180 |
| 256 | 20241129 | 144800 | 1770282060 | 4655 | 4660 | 4660 | 4655 | 1162 |
| 257 | 20241129 | 144700 | 1764869875 | 4665 | 4655 | 4665 | 4650 | 1847 |
| 258 | 20241129 | 144600 | 1756276205 | 4655 | 4660 | 4660 | 4655 | 6166 |
| 259 | 20241129 | 144500 | 1727572705 | 4665 | 4665 | 4665 | 4660 | 2110 |
| 260 | 20241129 | 144400 | 1717739055 | 4660 | 4665 | 4665 | 4660 | 499 |
| 261 | 20241129 | 144300 | 1715412315 | 4665 | 4670 | 4675 | 4665 | 1351 |
| 262 | 20241129 | 144200 | 1709105385 | 4665 | 4675 | 4675 | 4665 | 214 |
| 263 | 20241129 | 144100 | 1708106475 | 4670 | 4670 | 4675 | 4670 | 352 |
| 264 | 20241129 | 144000 | 1706462135 | 4670 | 4665 | 4670 | 4665 | 1363 |
| 265 | 20241129 | 143900 | 1700101925 | 4670 | 4670 | 4670 | 4670 | 50 |
| 266 | 20241129 | 143800 | 1699868425 | 4670 | 4670 | 4670 | 4670 | 3 |
| 267 | 20241129 | 143700 | 1699854415 | 4670 | 4660 | 4670 | 4660 | 501 |
| 268 | 20241129 | 143600 | 1697519745 | 4665 | 4670 | 4670 | 4660 | 6 |
| 269 | 20241129 | 143500 | 1697491750 | 4670 | 4665 | 4670 | 4655 | 6010 |
| 270 | 20241129 | 143400 | 1669507720 | 4670 | 4665 | 4670 | 4665 | 112 |
| 271 | 20241129 | 143300 | 1668985230 | 4670 | 4665 | 4670 | 4660 | 2714 |
| 272 | 20241129 | 143200 | 1656334415 | 4665 | 4660 | 4665 | 4660 | 2762 |
| 273 | 20241129 | 143100 | 1643452765 | 4665 | 4670 | 4670 | 4665 | 1518 |
| 274 | 20241129 | 143000 | 1636368400 | 4680 | 4680 | 4680 | 4680 | 0 |
| 275 | 20241129 | 142900 | 1636368400 | 4680 | 4680 | 4680 | 4680 | 22 |
| 276 | 20241129 | 142800 | 1636265440 | 4680 | 4675 | 4680 | 4670 | 1917 |
| 277 | 20241129 | 142700 | 1627310290 | 4670 | 4670 | 4670 | 4670 | 3725 |
| 278 | 20241129 | 142600 | 1609914540 | 4680 | 4690 | 4690 | 4670 | 492 |
| 279 | 20241129 | 142500 | 1607615195 | 4685 | 4680 | 4685 | 4680 | 2002 |
| 280 | 20241129 | 142400 | 1598243335 | 4675 | 4665 | 4675 | 4665 | 520 |
| 281 | 20241129 | 142300 | 1595812435 | 4660 | 4665 | 4670 | 4660 | 3129 |
| 282 | 20241129 | 142200 | 1581216125 | 4660 | 4670 | 4670 | 4660 | 41 |
| 283 | 20241129 | 142100 | 1581025055 | 4670 | 4665 | 4670 | 4665 | 501 |
| 284 | 20241129 | 142000 | 1578687885 | 4670 | 4660 | 4675 | 4655 | 1072 |
| 285 | 20241129 | 141900 | 1573689425 | 4655 | 4670 | 4670 | 4655 | 9311 |
| 286 | 20241129 | 141800 | 1530315810 | 4665 | 4670 | 4675 | 4665 | 2582 |
| 287 | 20241129 | 141700 | 1518255200 | 4670 | 4665 | 4670 | 4660 | 4538 |
| 288 | 20241129 | 141600 | 1497088540 | 4675 | 4665 | 4675 | 4665 | 2 |
| 289 | 20241129 | 141500 | 1497079200 | 4665 | 4670 | 4670 | 4665 | 1000 |
| 290 | 20241129 | 141400 | 1492414040 | 4670 | 4670 | 4670 | 4670 | 301 |
| 291 | 20241129 | 141300 | 1491008370 | 4675 | 4675 | 4675 | 4675 | 1511 |
| 292 | 20241129 | 141200 | 1483944445 | 4675 | 4675 | 4675 | 4675 | 1 |
| 293 | 20241129 | 141100 | 1483939770 | 4670 | 4670 | 4670 | 4670 | 462 |
| 294 | 20241129 | 141000 | 1481782230 | 4670 | 4665 | 4670 | 4665 | 160 |
| 295 | 20241129 | 140900 | 1481035715 | 4670 | 4675 | 4675 | 4670 | 988 |
| 296 | 20241129 | 140800 | 1476418940 | 4670 | 4675 | 4675 | 4670 | 1343 |
| 297 | 20241129 | 140700 | 1470145255 | 4675 | 4680 | 4680 | 4675 | 3493 |
| 298 | 20241129 | 140600 | 1453813570 | 4685 | 4685 | 4685 | 4680 | 1401 |
| 299 | 20241129 | 140500 | 1447256785 | 4685 | 4685 | 4685 | 4685 | 305 |
| 300 | 20241129 | 140400 | 1445827860 | 4690 | 4690 | 4690 | 4690 | 1 |
| 301 | 20241129 | 140300 | 1445823170 | 4685 | 4690 | 4690 | 4680 | 330 |
| 302 | 20241129 | 140200 | 1444276565 | 4690 | 4680 | 4690 | 4680 | 2114 |
| 303 | 20241129 | 140100 | 1434382985 | 4690 | 4690 | 4695 | 4690 | 187 |
| 304 | 20241129 | 140000 | 1433505880 | 4690 | 4685 | 4690 | 4685 | 327 |
| 305 | 20241129 | 135900 | 1431973165 | 4680 | 4690 | 4690 | 4680 | 907 |
| 306 | 20241129 | 135800 | 1427725905 | 4690 | 4680 | 4690 | 4680 | 511 |
| 307 | 20241129 | 135700 | 1425333420 | 4680 | 4680 | 4680 | 4680 | 1473 |
| 308 | 20241129 | 135600 | 1418439780 | 4675 | 4685 | 4685 | 4675 | 3250 |
| 309 | 20241129 | 135500 | 1403229415 | 4685 | 4680 | 4685 | 4680 | 4553 |
| 310 | 20241129 | 135400 | 1381918625 | 4685 | 4690 | 4690 | 4685 | 4212 |
| 311 | 20241129 | 135300 | 1362178770 | 4680 | 4685 | 4685 | 4680 | 250 |
| 312 | 20241129 | 135200 | 1361007820 | 4680 | 4685 | 4690 | 4680 | 3070 |
| 313 | 20241129 | 135100 | 1346627020 | 4695 | 4695 | 4695 | 4695 | 147 |
| 314 | 20241129 | 135000 | 1345936855 | 4685 | 4685 | 4685 | 4685 | 300 |
| 315 | 20241129 | 134900 | 1344531355 | 4685 | 4685 | 4685 | 4685 | 2000 |
| 316 | 20241129 | 134800 | 1335161355 | 4700 | 4700 | 4700 | 4680 | 2824 |
| 317 | 20241129 | 134700 | 1321921425 | 4700 | 4690 | 4700 | 4690 | 721 |
| 318 | 20241129 | 134600 | 1318539635 | 4700 | 4695 | 4700 | 4695 | 987 |
| 319 | 20241129 | 134500 | 1313905420 | 4700 | 4700 | 4700 | 4700 | 62 |
| 320 | 20241129 | 134400 | 1313614020 | 4700 | 4710 | 4710 | 4700 | 2913 |
| 321 | 20241129 | 134300 | 1299917625 | 4715 | 4715 | 4715 | 4715 | 30 |
| 322 | 20241129 | 134200 | 1299776175 | 4705 | 4715 | 4715 | 4705 | 1499 |
| 323 | 20241129 | 134100 | 1292713540 | 4715 | 4715 | 4715 | 4715 | 28 |
| 324 | 20241129 | 134000 | 1292581520 | 4715 | 4715 | 4715 | 4715 | 0 |
| 325 | 20241129 | 133900 | 1292581520 | 4715 | 4715 | 4715 | 4715 | 636 |
| 326 | 20241129 | 133800 | 1289582780 | 4715 | 4715 | 4715 | 4715 | 2 |
| 327 | 20241129 | 133700 | 1289573350 | 4720 | 4715 | 4720 | 4715 | 430 |
| 328 | 20241129 | 133600 | 1287545750 | 4720 | 4720 | 4720 | 4720 | 1682 |
| 329 | 20241129 | 133500 | 1279606710 | 4720 | 4720 | 4720 | 4720 | 0 |
| 330 | 20241129 | 133400 | 1279606710 | 4720 | 4735 | 4735 | 4720 | 101 |
| 331 | 20241129 | 133300 | 1279128490 | 4735 | 4730 | 4735 | 4730 | 576 |
| 332 | 20241129 | 133200 | 1276401500 | 4730 | 4730 | 4730 | 4730 | 112 |
| 333 | 20241129 | 133100 | 1275871740 | 4730 | 4730 | 4730 | 4730 | 103 |
| 334 | 20241129 | 133000 | 1275384550 | 4725 | 4725 | 4725 | 4725 | 1 |
| 335 | 20241129 | 132900 | 1275379825 | 4735 | 4735 | 4735 | 4735 | 0 |
| 336 | 20241129 | 132800 | 1275379825 | 4735 | 4735 | 4735 | 4735 | 0 |
| 337 | 20241129 | 132700 | 1275379825 | 4735 | 4725 | 4740 | 4720 | 5317 |
| 338 | 20241129 | 132600 | 1250259825 | 4725 | 4725 | 4725 | 4725 | 53 |
| 339 | 20241129 | 132500 | 1250009400 | 4720 | 4720 | 4720 | 4720 | 1003 |
| 340 | 20241129 | 132400 | 1245275240 | 4735 | 4735 | 4735 | 4735 | 0 |
| 341 | 20241129 | 132300 | 1245275240 | 4735 | 4725 | 4735 | 4720 | 1002 |
| 342 | 20241129 | 132200 | 1240545740 | 4720 | 4735 | 4735 | 4720 | 59 |
| 343 | 20241129 | 132100 | 1240267110 | 4735 | 4730 | 4735 | 4730 | 68 |
| 344 | 20241129 | 132000 | 1239945150 | 4730 | 4735 | 4735 | 4730 | 219 |
| 345 | 20241129 | 131900 | 1238908190 | 4735 | 4730 | 4735 | 4730 | 83 |
| 346 | 20241129 | 131800 | 1238515260 | 4725 | 4715 | 4725 | 4715 | 954 |
| 347 | 20241129 | 131700 | 1234012425 | 4715 | 4715 | 4715 | 4715 | 591 |
| 348 | 20241129 | 131600 | 1231225860 | 4720 | 4720 | 4720 | 4720 | 20 |
| 349 | 20241129 | 131500 | 1231131460 | 4720 | 4720 | 4720 | 4720 | 0 |
| 350 | 20241129 | 131400 | 1231131460 | 4720 | 4715 | 4720 | 4715 | 516 |
| 351 | 20241129 | 131300 | 1228698420 | 4715 | 4720 | 4720 | 4715 | 16 |
| 352 | 20241129 | 131200 | 1228622935 | 4720 | 4715 | 4720 | 4715 | 154 |
| 353 | 20241129 | 131100 | 1227896060 | 4715 | 4720 | 4720 | 4715 | 9 |
| 354 | 20241129 | 131000 | 1227853615 | 4720 | 4720 | 4720 | 4720 | 803 |
| 355 | 20241129 | 130900 | 1224063455 | 4720 | 4725 | 4725 | 4720 | 213 |
| 356 | 20241129 | 130800 | 1223057065 | 4720 | 4720 | 4720 | 4720 | 0 |
| 357 | 20241129 | 130700 | 1223057065 | 4720 | 4720 | 4720 | 4720 | 575 |
| 358 | 20241129 | 130600 | 1220343065 | 4720 | 4720 | 4720 | 4720 | 0 |
| 359 | 20241129 | 130500 | 1220343065 | 4720 | 4720 | 4720 | 4720 | 1611 |
| 360 | 20241129 | 130400 | 1212739145 | 4720 | 4720 | 4720 | 4720 | 62 |
| 361 | 20241129 | 130300 | 1212446505 | 4720 | 4720 | 4720 | 4720 | 45 |
| 362 | 20241129 | 130200 | 1212234105 | 4720 | 4720 | 4720 | 4720 | 1 |
| 363 | 20241129 | 130100 | 1212229385 | 4725 | 4725 | 4725 | 4725 | 5 |
| 364 | 20241129 | 130000 | 1212205760 | 4725 | 4725 | 4730 | 4725 | 303 |
| 365 | 20241129 | 125900 | 1210773875 | 4725 | 4730 | 4730 | 4725 | 123 |
| 366 | 20241129 | 125800 | 1210192200 | 4730 | 4710 | 4730 | 4710 | 1959 |
| 367 | 20241129 | 125700 | 1200948630 | 4715 | 4710 | 4715 | 4710 | 728 |
| 368 | 20241129 | 125600 | 1197518600 | 4705 | 4705 | 4705 | 4705 | 224 |
| 369 | 20241129 | 125500 | 1196464680 | 4705 | 4705 | 4705 | 4705 | 3 |
| 370 | 20241129 | 125400 | 1196450565 | 4715 | 4705 | 4715 | 4705 | 27 |
| 371 | 20241129 | 125300 | 1196323430 | 4710 | 4710 | 4710 | 4705 | 23 |
| 372 | 20241129 | 125200 | 1196215160 | 4705 | 4710 | 4710 | 4705 | 613 |
| 373 | 20241129 | 125100 | 1193330520 | 4710 | 4710 | 4710 | 4710 | 500 |
| 374 | 20241129 | 125000 | 1190975520 | 4710 | 4710 | 4710 | 4710 | 23 |
| 375 | 20241129 | 124900 | 1190867190 | 4715 | 4715 | 4715 | 4715 | 43 |
| 376 | 20241129 | 124800 | 1190664445 | 4720 | 4720 | 4720 | 4720 | 407 |
| 377 | 20241129 | 124700 | 1188743405 | 4715 | 4715 | 4715 | 4715 | 0 |
| 378 | 20241129 | 124600 | 1188743405 | 4715 | 4715 | 4715 | 4715 | 100 |
| 379 | 20241129 | 124500 | 1188271905 | 4715 | 4710 | 4715 | 4710 | 300 |
| 380 | 20241129 | 124400 | 1186858655 | 4710 | 4710 | 4710 | 4710 | 8 |
| 381 | 20241129 | 124300 | 1186820975 | 4715 | 4715 | 4715 | 4715 | 32 |
| 382 | 20241129 | 124200 | 1186670095 | 4720 | 4720 | 4720 | 4715 | 12 |
| 383 | 20241129 | 124100 | 1186613460 | 4715 | 4710 | 4720 | 4710 | 1304 |
| 384 | 20241129 | 124000 | 1180464460 | 4710 | 4710 | 4710 | 4710 | 227 |
| 385 | 20241129 | 123900 | 1179395290 | 4710 | 4705 | 4710 | 4705 | 166 |
| 386 | 20241129 | 123800 | 1178614255 | 4705 | 4700 | 4705 | 4700 | 355 |
| 387 | 20241129 | 123700 | 1176944025 | 4700 | 4700 | 4700 | 4700 | 210 |
| 388 | 20241129 | 123600 | 1175957025 | 4705 | 4700 | 4705 | 4695 | 97 |
| 389 | 20241129 | 123500 | 1175501565 | 4710 | 4705 | 4715 | 4705 | 801 |
| 390 | 20241129 | 123400 | 1171730415 | 4695 | 4700 | 4700 | 4695 | 1188 |
| 391 | 20241129 | 123300 | 1166149650 | 4700 | 4700 | 4700 | 4700 | 1 |
| 392 | 20241129 | 123200 | 1166144950 | 4705 | 4705 | 4705 | 4700 | 166 |
| 393 | 20241129 | 123100 | 1165364590 | 4705 | 4705 | 4705 | 4705 | 49 |
| 394 | 20241129 | 123000 | 1165134045 | 4705 | 4705 | 4705 | 4705 | 2 |
| 395 | 20241129 | 122900 | 1165124635 | 4700 | 4710 | 4710 | 4700 | 917 |
| 396 | 20241129 | 122800 | 1160811105 | 4710 | 4710 | 4710 | 4705 | 14 |
| 397 | 20241129 | 122700 | 1160745170 | 4705 | 4705 | 4705 | 4705 | 111 |
| 398 | 20241129 | 122600 | 1160222915 | 4705 | 4705 | 4705 | 4705 | 0 |
| 399 | 20241129 | 122500 | 1160222915 | 4705 | 4710 | 4710 | 4705 | 299 |
| 400 | 20241129 | 122400 | 1158815625 | 4715 | 4715 | 4715 | 4715 | 0 |
| 401 | 20241129 | 122300 | 1158815625 | 4715 | 4715 | 4715 | 4715 | 881 |
| 402 | 20241129 | 122200 | 1154661710 | 4715 | 4715 | 4715 | 4715 | 0 |
| 403 | 20241129 | 122100 | 1154661710 | 4715 | 4715 | 4715 | 4715 | 1 |
| 404 | 20241129 | 122000 | 1154656995 | 4705 | 4705 | 4705 | 4705 | 0 |
| 405 | 20241129 | 121900 | 1154656995 | 4705 | 4715 | 4715 | 4705 | 3 |
| 406 | 20241129 | 121800 | 1154642870 | 4715 | 4715 | 4715 | 4715 | 51 |
| 407 | 20241129 | 121700 | 1154402405 | 4715 | 4715 | 4715 | 4715 | 500 |
| 408 | 20241129 | 121600 | 1152044905 | 4710 | 4695 | 4710 | 4690 | 2296 |
| 409 | 20241129 | 121500 | 1141235070 | 4695 | 4695 | 4695 | 4695 | 0 |
| 410 | 20241129 | 121400 | 1141235070 | 4695 | 4695 | 4695 | 4695 | 737 |
| 411 | 20241129 | 121300 | 1137774855 | 4710 | 4710 | 4710 | 4710 | 1 |
| 412 | 20241129 | 121200 | 1137770145 | 4710 | 4710 | 4710 | 4710 | 10 |
| 413 | 20241129 | 121100 | 1137723045 | 4710 | 4690 | 4710 | 4690 | 21 |
| 414 | 20241129 | 121000 | 1137624155 | 4710 | 4700 | 4710 | 4690 | 324 |
| 415 | 20241129 | 120900 | 1136099600 | 4695 | 4695 | 4695 | 4695 | 50 |
| 416 | 20241129 | 120800 | 1135864850 | 4700 | 4705 | 4705 | 4700 | 22 |
| 417 | 20241129 | 120700 | 1135761440 | 4700 | 4700 | 4700 | 4700 | 0 |
| 418 | 20241129 | 120600 | 1135761440 | 4700 | 4700 | 4700 | 4700 | 256 |
| 419 | 20241129 | 120500 | 1134558240 | 4700 | 4700 | 4700 | 4700 | 256 |
| 420 | 20241129 | 120400 | 1133355040 | 4700 | 4700 | 4700 | 4700 | 1 |
| 421 | 20241129 | 120300 | 1133350340 | 4700 | 4700 | 4700 | 4700 | 256 |
| 422 | 20241129 | 120200 | 1132147140 | 4700 | 4700 | 4700 | 4700 | 101 |
| 423 | 20241129 | 120100 | 1131672440 | 4700 | 4700 | 4700 | 4700 | 11 |
| 424 | 20241129 | 120000 | 1131620740 | 4700 | 4700 | 4700 | 4695 | 174 |
| 425 | 20241129 | 115900 | 1130803800 | 4690 | 4690 | 4690 | 4690 | 7 |
| 426 | 20241129 | 115800 | 1130770970 | 4690 | 4690 | 4690 | 4690 | 5 |
| 427 | 20241129 | 115700 | 1130747520 | 4690 | 4690 | 4690 | 4690 | 199 |
| 428 | 20241129 | 115600 | 1129814210 | 4685 | 4685 | 4685 | 4685 | 0 |
| 429 | 20241129 | 115500 | 1129814210 | 4685 | 4685 | 4685 | 4685 | 513 |
| 430 | 20241129 | 115400 | 1127410805 | 4685 | 4685 | 4685 | 4685 | 100 |
| 431 | 20241129 | 115300 | 1126942305 | 4685 | 4710 | 4710 | 4685 | 288 |
| 432 | 20241129 | 115200 | 1125591455 | 4710 | 4695 | 4710 | 4695 | 2406 |
| 433 | 20241129 | 115100 | 1114285200 | 4685 | 4685 | 4685 | 4685 | 60 |
| 434 | 20241129 | 115000 | 1114004100 | 4685 | 4685 | 4685 | 4685 | 0 |
| 435 | 20241129 | 114900 | 1114004100 | 4685 | 4685 | 4685 | 4685 | 1 |
| 436 | 20241129 | 114800 | 1113999415 | 4695 | 4685 | 4695 | 4685 | 482 |
| 437 | 20241129 | 114700 | 1111741175 | 4685 | 4695 | 4695 | 4685 | 1458 |
| 438 | 20241129 | 114600 | 1104904525 | 4695 | 4695 | 4695 | 4695 | 10 |
| 439 | 20241129 | 114500 | 1104857575 | 4690 | 4690 | 4690 | 4690 | 7 |
| 440 | 20241129 | 114400 | 1104824745 | 4695 | 4695 | 4695 | 4695 | 0 |
| 441 | 20241129 | 114300 | 1104824745 | 4695 | 4690 | 4695 | 4690 | 22 |
| 442 | 20241129 | 114200 | 1104721460 | 4695 | 4700 | 4700 | 4695 | 333 |
| 443 | 20241129 | 114100 | 1103157900 | 4700 | 4705 | 4705 | 4700 | 184 |
| 444 | 20241129 | 114000 | 1102292835 | 4705 | 4705 | 4705 | 4705 | 0 |
| 445 | 20241129 | 113900 | 1102292835 | 4705 | 4705 | 4705 | 4700 | 335 |
| 446 | 20241129 | 113800 | 1100717780 | 4710 | 4715 | 4715 | 4710 | 101 |
| 447 | 20241129 | 113700 | 1100241570 | 4715 | 4715 | 4715 | 4715 | 5 |
| 448 | 20241129 | 113600 | 1100217995 | 4720 | 4720 | 4720 | 4720 | 0 |
| 449 | 20241129 | 113500 | 1100217995 | 4720 | 4720 | 4720 | 4720 | 0 |
| 450 | 20241129 | 113400 | 1100217995 | 4720 | 4720 | 4720 | 4720 | 0 |
| 451 | 20241129 | 113300 | 1100217995 | 4720 | 4700 | 4720 | 4700 | 566 |
| 452 | 20241129 | 113200 | 1097557275 | 4725 | 4715 | 4725 | 4705 | 606 |
| 453 | 20241129 | 113100 | 1094704685 | 4710 | 4710 | 4710 | 4710 | 136 |
| 454 | 20241129 | 113000 | 1094064125 | 4710 | 4705 | 4710 | 4705 | 11 |
| 455 | 20241129 | 112900 | 1094012320 | 4700 | 4710 | 4710 | 4700 | 797 |
| 456 | 20241129 | 112800 | 1090262565 | 4715 | 4715 | 4715 | 4715 | 0 |
| 457 | 20241129 | 112700 | 1090262565 | 4715 | 4715 | 4715 | 4715 | 0 |
| 458 | 20241129 | 112600 | 1090262565 | 4715 | 4700 | 4715 | 4700 | 891 |
| 459 | 20241129 | 112500 | 1086068375 | 4705 | 4705 | 4705 | 4705 | 0 |
| 460 | 20241129 | 112400 | 1086068375 | 4705 | 4700 | 4710 | 4700 | 45 |
| 461 | 20241129 | 112300 | 1085856745 | 4710 | 4710 | 4710 | 4710 | 0 |
| 462 | 20241129 | 112200 | 1085856745 | 4710 | 4710 | 4710 | 4710 | 12 |
| 463 | 20241129 | 112100 | 1085800225 | 4695 | 4710 | 4710 | 4695 | 1779 |
| 464 | 20241129 | 112000 | 1077442285 | 4710 | 4710 | 4715 | 4705 | 31 |
| 465 | 20241129 | 111900 | 1077296270 | 4700 | 4705 | 4715 | 4700 | 3096 |
| 466 | 20241129 | 111800 | 1062743920 | 4705 | 4705 | 4705 | 4705 | 0 |
| 467 | 20241129 | 111700 | 1062743920 | 4705 | 4705 | 4705 | 4705 | 721 |
| 468 | 20241129 | 111600 | 1059351615 | 4695 | 4705 | 4705 | 4695 | 4132 |
| 469 | 20241129 | 111500 | 1039931130 | 4705 | 4705 | 4710 | 4705 | 2564 |
| 470 | 20241129 | 111400 | 1027862390 | 4705 | 4710 | 4710 | 4705 | 110 |
| 471 | 20241129 | 111300 | 1027344325 | 4710 | 4710 | 4710 | 4710 | 57 |
| 472 | 20241129 | 111200 | 1027075855 | 4720 | 4720 | 4720 | 4720 | 0 |
| 473 | 20241129 | 111100 | 1027075855 | 4720 | 4720 | 4720 | 4720 | 2 |
| 474 | 20241129 | 111000 | 1027066415 | 4720 | 4720 | 4720 | 4720 | 300 |
| 475 | 20241129 | 110900 | 1025650415 | 4720 | 4710 | 4720 | 4710 | 104 |
| 476 | 20241129 | 110800 | 1025159855 | 4710 | 4720 | 4720 | 4710 | 19 |
| 477 | 20241129 | 110700 | 1025070350 | 4710 | 4730 | 4730 | 4710 | 105 |
| 478 | 20241129 | 110600 | 1024575780 | 4710 | 4720 | 4725 | 4710 | 291 |
| 479 | 20241129 | 110500 | 1023200945 | 4710 | 4720 | 4720 | 4710 | 179 |
| 480 | 20241129 | 110400 | 1022356135 | 4720 | 4720 | 4725 | 4710 | 481 |
| 481 | 20241129 | 110300 | 1020084825 | 4720 | 4725 | 4725 | 4720 | 413 |
| 482 | 20241129 | 110200 | 1018133430 | 4720 | 4695 | 4720 | 4695 | 927 |
| 483 | 20241129 | 110100 | 1013767805 | 4695 | 4695 | 4695 | 4695 | 4 |
| 484 | 20241129 | 110000 | 1013749025 | 4695 | 4695 | 4700 | 4695 | 294 |
| 485 | 20241129 | 105900 | 1012367940 | 4695 | 4710 | 4710 | 4695 | 334 |
| 486 | 20241129 | 105800 | 1010798440 | 4700 | 4700 | 4700 | 4700 | 100 |
| 487 | 20241129 | 105700 | 1010328440 | 4700 | 4700 | 4700 | 4700 | 155 |
| 488 | 20241129 | 105600 | 1009599940 | 4690 | 4690 | 4690 | 4690 | 1 |
| 489 | 20241129 | 105500 | 1009595250 | 4690 | 4690 | 4690 | 4685 | 185 |
| 490 | 20241129 | 105400 | 1008727620 | 4690 | 4690 | 4690 | 4690 | 144 |
| 491 | 20241129 | 105300 | 1008052260 | 4690 | 4690 | 4690 | 4690 | 43 |
| 492 | 20241129 | 105200 | 1007850590 | 4685 | 4685 | 4690 | 4685 | 340 |
| 493 | 20241129 | 105100 | 1006257615 | 4685 | 4685 | 4685 | 4685 | 0 |
| 494 | 20241129 | 105000 | 1006257615 | 4685 | 4700 | 4700 | 4685 | 2083 |
| 495 | 20241129 | 104900 | 996479320 | 4700 | 4700 | 4700 | 4700 | 0 |
| 496 | 20241129 | 104800 | 996479320 | 4700 | 4700 | 4700 | 4700 | 874 |
| 497 | 20241129 | 104700 | 992371520 | 4700 | 4695 | 4700 | 4695 | 921 |
| 498 | 20241129 | 104600 | 988043310 | 4695 | 4690 | 4695 | 4685 | 90 |
| 499 | 20241129 | 104500 | 987620855 | 4695 | 4695 | 4695 | 4695 | 23 |
| 500 | 20241129 | 104400 | 987512870 | 4695 | 4710 | 4710 | 4695 | 1472 |
| 501 | 20241129 | 104300 | 980592600 | 4700 | 4710 | 4710 | 4700 | 1078 |
| 502 | 20241129 | 104200 | 975522905 | 4710 | 4705 | 4710 | 4705 | 19 |
| 503 | 20241129 | 104100 | 975433505 | 4705 | 4715 | 4715 | 4705 | 654 |
| 504 | 20241129 | 104000 | 972354075 | 4700 | 4715 | 4715 | 4700 | 472 |
| 505 | 20241129 | 103900 | 970134460 | 4715 | 4705 | 4715 | 4705 | 168 |
| 506 | 20241129 | 103800 | 969343740 | 4700 | 4700 | 4700 | 4700 | 0 |
| 507 | 20241129 | 103700 | 969343740 | 4700 | 4700 | 4705 | 4700 | 159 |
| 508 | 20241129 | 103600 | 968596335 | 4715 | 4710 | 4715 | 4700 | 14 |
| 509 | 20241129 | 103500 | 968530420 | 4700 | 4700 | 4700 | 4700 | 1 |
| 510 | 20241129 | 103400 | 968525720 | 4705 | 4715 | 4715 | 4705 | 458 |
| 511 | 20241129 | 103300 | 966366960 | 4715 | 4720 | 4720 | 4715 | 1423 |
| 512 | 20241129 | 103200 | 959650985 | 4720 | 4720 | 4720 | 4720 | 25 |
| 513 | 20241129 | 103100 | 959532985 | 4720 | 4720 | 4720 | 4720 | 143 |
| 514 | 20241129 | 103000 | 958858025 | 4735 | 4735 | 4740 | 4725 | 1451 |
| 515 | 20241129 | 102900 | 951994705 | 4740 | 4740 | 4740 | 4735 | 661 |
| 516 | 20241129 | 102800 | 948863150 | 4740 | 4735 | 4740 | 4735 | 175 |
| 517 | 20241129 | 102700 | 948034470 | 4735 | 4735 | 4735 | 4735 | 119 |
| 518 | 20241129 | 102600 | 947471005 | 4730 | 4730 | 4735 | 4730 | 237 |
| 519 | 20241129 | 102500 | 946349880 | 4730 | 4720 | 4730 | 4720 | 1208 |
| 520 | 20241129 | 102400 | 940639085 | 4720 | 4700 | 4720 | 4700 | 1343 |
| 521 | 20241129 | 102300 | 934318985 | 4700 | 4680 | 4700 | 4680 | 962 |
| 522 | 20241129 | 102200 | 929816785 | 4680 | 4675 | 4680 | 4670 | 213 |
| 523 | 20241129 | 102100 | 928821795 | 4670 | 4680 | 4680 | 4670 | 3261 |
| 524 | 20241129 | 102000 | 913587830 | 4680 | 4680 | 4680 | 4680 | 5 |
| 525 | 20241129 | 101900 | 913564430 | 4680 | 4690 | 4695 | 4680 | 1869 |
| 526 | 20241129 | 101800 | 904813940 | 4690 | 4700 | 4700 | 4690 | 12 |
| 527 | 20241129 | 101700 | 904757550 | 4700 | 4700 | 4700 | 4700 | 4 |
| 528 | 20241129 | 101600 | 904738750 | 4700 | 4695 | 4700 | 4685 | 243 |
| 529 | 20241129 | 101500 | 903600060 | 4700 | 4690 | 4700 | 4685 | 497 |
| 530 | 20241129 | 101400 | 901269130 | 4695 | 4700 | 4700 | 4695 | 197 |
| 531 | 20241129 | 101300 | 900344175 | 4700 | 4700 | 4705 | 4700 | 437 |
| 532 | 20241129 | 101200 | 898289375 | 4700 | 4700 | 4700 | 4700 | 101 |
| 533 | 20241129 | 101100 | 897814675 | 4700 | 4700 | 4700 | 4700 | 5 |
| 534 | 20241129 | 101000 | 897791175 | 4700 | 4695 | 4700 | 4695 | 368 |
| 535 | 20241129 | 100900 | 896061610 | 4690 | 4675 | 4690 | 4675 | 286 |
| 536 | 20241129 | 100800 | 894723355 | 4670 | 4675 | 4690 | 4670 | 1156 |
| 537 | 20241129 | 100700 | 889319815 | 4675 | 4675 | 4675 | 4675 | 585 |
| 538 | 20241129 | 100600 | 886584940 | 4675 | 4680 | 4690 | 4675 | 3659 |
| 539 | 20241129 | 100500 | 869457725 | 4680 | 4690 | 4690 | 4680 | 8710 |
| 540 | 20241129 | 100400 | 828641780 | 4690 | 4695 | 4695 | 4690 | 2011 |
| 541 | 20241129 | 100300 | 819206970 | 4710 | 4700 | 4715 | 4690 | 2734 |
| 542 | 20241129 | 100200 | 806365435 | 4700 | 4710 | 4715 | 4700 | 2585 |
| 543 | 20241129 | 100100 | 794212525 | 4705 | 4715 | 4715 | 4705 | 274 |
| 544 | 20241129 | 100000 | 792923055 | 4705 | 4705 | 4715 | 4700 | 3703 |
| 545 | 20241129 | 095900 | 775506355 | 4705 | 4700 | 4705 | 4700 | 497 |
| 546 | 20241129 | 095800 | 773169470 | 4700 | 4705 | 4705 | 4700 | 495 |
| 547 | 20241129 | 095700 | 770840505 | 4705 | 4710 | 4710 | 4705 | 1475 |
| 548 | 20241129 | 095600 | 763897055 | 4710 | 4705 | 4710 | 4700 | 6771 |
| 549 | 20241129 | 095500 | 732051125 | 4705 | 4710 | 4710 | 4705 | 2336 |
| 550 | 20241129 | 095400 | 721057680 | 4710 | 4715 | 4720 | 4710 | 3370 |
| 551 | 20241129 | 095300 | 705178895 | 4710 | 4735 | 4740 | 4710 | 14342 |
| 552 | 20241129 | 095200 | 637396275 | 4735 | 4740 | 4740 | 4735 | 265 |
| 553 | 20241129 | 095100 | 636140250 | 4740 | 4740 | 4740 | 4735 | 2478 |
| 554 | 20241129 | 095000 | 624402795 | 4740 | 4740 | 4745 | 4740 | 710 |
| 555 | 20241129 | 094900 | 621037390 | 4745 | 4740 | 4745 | 4735 | 1298 |
| 556 | 20241129 | 094800 | 614885040 | 4740 | 4745 | 4745 | 4740 | 585 |
| 557 | 20241129 | 094700 | 612109590 | 4745 | 4735 | 4745 | 4735 | 91 |
| 558 | 20241129 | 094600 | 611678595 | 4735 | 4735 | 4740 | 4730 | 2398 |
| 559 | 20241129 | 094500 | 600323835 | 4740 | 4745 | 4745 | 4735 | 1064 |
| 560 | 20241129 | 094400 | 595282895 | 4735 | 4740 | 4745 | 4735 | 1320 |
| 561 | 20241129 | 094300 | 589028650 | 4740 | 4750 | 4750 | 4735 | 2990 |
| 562 | 20241129 | 094200 | 574868090 | 4750 | 4745 | 4750 | 4740 | 1170 |
| 563 | 20241129 | 094100 | 569318370 | 4745 | 4745 | 4750 | 4745 | 821 |
| 564 | 20241129 | 094000 | 565422715 | 4750 | 4740 | 4755 | 4740 | 71 |
| 565 | 20241129 | 093900 | 565086090 | 4740 | 4755 | 4755 | 4740 | 600 |
| 566 | 20241129 | 093800 | 562234570 | 4760 | 4745 | 4760 | 4740 | 825 |
| 567 | 20241129 | 093700 | 558323395 | 4765 | 4740 | 4765 | 4740 | 959 |
| 568 | 20241129 | 093600 | 553775565 | 4740 | 4750 | 4750 | 4740 | 823 |
| 569 | 20241129 | 093500 | 549868830 | 4750 | 4765 | 4765 | 4750 | 1148 |
| 570 | 20241129 | 093400 | 544400730 | 4750 | 4775 | 4775 | 4750 | 901 |
| 571 | 20241129 | 093300 | 540117515 | 4775 | 4755 | 4780 | 4755 | 1930 |
| 572 | 20241129 | 093200 | 530893255 | 4755 | 4755 | 4785 | 4745 | 10582 |
| 573 | 20241129 | 093100 | 480487315 | 4755 | 4750 | 4755 | 4745 | 93 |
| 574 | 20241129 | 093000 | 480045515 | 4760 | 4740 | 4760 | 4740 | 1740 |
| 575 | 20241129 | 092900 | 471785105 | 4740 | 4735 | 4740 | 4735 | 1635 |
| 576 | 20241129 | 092800 | 464043075 | 4735 | 4740 | 4745 | 4735 | 2627 |
| 577 | 20241129 | 092700 | 451597420 | 4740 | 4735 | 4740 | 4735 | 3052 |
| 578 | 20241129 | 092600 | 437133475 | 4740 | 4740 | 4745 | 4740 | 3143 |
| 579 | 20241129 | 092500 | 422235035 | 4740 | 4760 | 4760 | 4740 | 435 |
| 580 | 20241129 | 092400 | 420173100 | 4740 | 4760 | 4760 | 4740 | 2714 |
| 581 | 20241129 | 092300 | 407292095 | 4760 | 4750 | 4760 | 4750 | 522 |
| 582 | 20241129 | 092200 | 404811000 | 4755 | 4745 | 4760 | 4740 | 344 |
| 583 | 20241129 | 092100 | 403178860 | 4760 | 4745 | 4760 | 4740 | 694 |
| 584 | 20241129 | 092000 | 399885340 | 4740 | 4755 | 4760 | 4740 | 12260 |
| 585 | 20241129 | 091900 | 341755370 | 4755 | 4780 | 4785 | 4755 | 3308 |
| 586 | 20241129 | 091800 | 326000865 | 4770 | 4780 | 4780 | 4760 | 1413 |
| 587 | 20241129 | 091700 | 319266310 | 4790 | 4790 | 4790 | 4765 | 292 |
| 588 | 20241129 | 091600 | 317872380 | 4790 | 4780 | 4790 | 4760 | 405 |
| 589 | 20241129 | 091500 | 315942310 | 4780 | 4790 | 4790 | 4775 | 265 |
| 590 | 20241129 | 091400 | 314674795 | 4785 | 4770 | 4795 | 4770 | 3823 |
| 591 | 20241129 | 091300 | 296434350 | 4765 | 4740 | 4765 | 4740 | 1620 |
| 592 | 20241129 | 091200 | 288736515 | 4745 | 4745 | 4750 | 4745 | 453 |
| 593 | 20241129 | 091100 | 286584840 | 4745 | 4760 | 4765 | 4745 | 353 |
| 594 | 20241129 | 091000 | 284908160 | 4745 | 4735 | 4760 | 4735 | 1728 |
| 595 | 20241129 | 090900 | 276702880 | 4730 | 4740 | 4740 | 4730 | 4112 |
| 596 | 20241129 | 090800 | 257216615 | 4740 | 4745 | 4750 | 4740 | 2150 |
| 597 | 20241129 | 090700 | 247015565 | 4750 | 4765 | 4770 | 4750 | 1945 |
| 598 | 20241129 | 090600 | 237762235 | 4755 | 4750 | 4765 | 4750 | 2103 |
| 599 | 20241129 | 090500 | 227745765 | 4760 | 4760 | 4760 | 4745 | 3429 |
| 600 | 20241129 | 090400 | 211452185 | 4760 | 4770 | 4775 | 4755 | 4008 |
| 601 | 20241129 | 090300 | 192363455 | 4760 | 4770 | 4770 | 4755 | 5602 |
| 602 | 20241129 | 090200 | 165699810 | 4770 | 4760 | 4770 | 4755 | 2432 |
| 603 | 20241129 | 090100 | 154113945 | 4760 | 4780 | 4790 | 4750 | 5716 |
| 604 | 20241129 | 090000 | 126860865 | 4795 | 4840 | 4845 | 4775 | 26331 |