32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241129 | 192300 | 12174714705 | 4850 | 4850 | 4850 | 4850 | 75972 |
| 3 | 20241129 | 192200 | 12174714705 | 4850 | 4850 | 4850 | 4850 | 0 |
| 4 | 20241129 | 192100 | 12174714705 | 4850 | 4850 | 4850 | 4850 | 0 |
| 5 | 20241129 | 192000 | 12174714705 | 4850 | 4850 | 4850 | 4850 | 0 |
| 6 | 20241129 | 191900 | 12174714705 | 4850 | 4850 | 4850 | 4850 | 0 |
| 7 | 20241129 | 191800 | 12174714705 | 4850 | 4850 | 4850 | 4850 | 0 |
| 8 | 20241129 | 191700 | 12174714705 | 4850 | 4850 | 4850 | 4850 | 0 |
| 9 | 20241129 | 191600 | 12174714705 | 4850 | 4850 | 4850 | 4850 | 0 |
| 10 | 20241129 | 191500 | 12174714705 | 4850 | 4850 | 4850 | 4850 | 0 |
| 11 | 20241129 | 191400 | 12174714705 | 4850 | 4850 | 4850 | 4850 | 0 |
| 12 | 20241129 | 191300 | 12174714705 | 4850 | 4850 | 4850 | 4850 | 0 |
| 13 | 20241129 | 191200 | 12174714705 | 4850 | 4850 | 4850 | 4850 | 0 |
| 14 | 20241129 | 191100 | 12174714705 | 4850 | 4850 | 4850 | 4850 | 0 |
| 15 | 20241129 | 191000 | 12174714705 | 4850 | 4850 | 4850 | 4850 | 0 |
| 16 | 20241129 | 190900 | 12174714705 | 4850 | 4850 | 4850 | 4850 | 0 |
| 17 | 20241129 | 190800 | 12174714705 | 4850 | 4850 | 4850 | 4850 | 0 |
| 18 | 20241129 | 190700 | 12174714705 | 4850 | 4850 | 4850 | 4850 | 0 |
| 19 | 20241129 | 190600 | 12174714705 | 4850 | 4850 | 4850 | 4850 | 0 |
| 20 | 20241129 | 190500 | 12174714705 | 4850 | 4850 | 4850 | 4850 | 0 |
| 21 | 20241129 | 190400 | 12174714705 | 4850 | 4850 | 4850 | 4850 | 0 |
| 22 | 20241129 | 190300 | 12174714705 | 4850 | 4850 | 4850 | 4850 | 0 |
| 23 | 20241129 | 190200 | 12174714705 | 4850 | 4850 | 4850 | 4850 | 0 |
| 24 | 20241129 | 190100 | 12174714705 | 4850 | 4850 | 4850 | 4850 | 0 |
| 25 | 20241129 | 190000 | 12174714705 | 4850 | 4850 | 4850 | 4850 | 0 |
| 26 | 20241129 | 185900 | 12174714705 | 4850 | 4850 | 4850 | 4850 | 0 |
| 27 | 20241129 | 185800 | 12174714705 | 4850 | 4850 | 4850 | 4850 | 0 |
| 28 | 20241129 | 185700 | 12174714705 | 4850 | 4850 | 4850 | 4850 | 0 |
| 29 | 20241129 | 185600 | 12174714705 | 4850 | 4850 | 4850 | 4850 | 0 |
| 30 | 20241129 | 185500 | 12174714705 | 4850 | 4850 | 4850 | 4850 | 0 |
| 31 | 20241129 | 185400 | 12174714705 | 4850 | 4850 | 4850 | 4850 | 0 |
| 32 | 20241129 | 185300 | 12174714705 | 4850 | 4850 | 4850 | 4850 | 75972 |
| 33 | 20241129 | 185200 | 12174714705 | 4850 | 4850 | 4850 | 4850 | 0 |
| 34 | 20241129 | 185100 | 12174714705 | 4850 | 4850 | 4850 | 4850 | 0 |
| 35 | 20241129 | 185000 | 12174714705 | 4850 | 4850 | 4850 | 4850 | 0 |
| 36 | 20241129 | 184900 | 12174714705 | 4850 | 4850 | 4850 | 4850 | 0 |
| 37 | 20241129 | 184800 | 12174714705 | 4850 | 4850 | 4850 | 4850 | 0 |
| 38 | 20241129 | 184700 | 12174714705 | 4850 | 4850 | 4850 | 4850 | 0 |
| 39 | 20241129 | 184600 | 12174714705 | 4850 | 4850 | 4850 | 4850 | 0 |
| 40 | 20241129 | 184500 | 12174714705 | 4850 | 4850 | 4850 | 4850 | 0 |
| 41 | 20241129 | 184400 | 12174714705 | 4850 | 4850 | 4850 | 4850 | 0 |
| 42 | 20241129 | 184300 | 12174714705 | 4850 | 4850 | 4850 | 4850 | 0 |
| 43 | 20241129 | 184200 | 12174714705 | 4850 | 4850 | 4850 | 4850 | 0 |
| 44 | 20241129 | 184100 | 12174714705 | 4850 | 4850 | 4850 | 4850 | 0 |
| 45 | 20241129 | 184000 | 12174714705 | 4850 | 4850 | 4850 | 4850 | 0 |
| 46 | 20241129 | 183900 | 12174714705 | 4850 | 4850 | 4850 | 4850 | 0 |
| 47 | 20241129 | 183800 | 12174714705 | 4850 | 4850 | 4850 | 4850 | 0 |
| 48 | 20241129 | 183700 | 12174714705 | 4850 | 4850 | 4850 | 4850 | 0 |
| 49 | 20241129 | 183600 | 12174714705 | 4850 | 4850 | 4850 | 4850 | 0 |
| 50 | 20241129 | 183500 | 12174714705 | 4850 | 4850 | 4850 | 4850 | 0 |
| 51 | 20241129 | 183400 | 12174714705 | 4850 | 4850 | 4850 | 4850 | 0 |
| 52 | 20241129 | 183300 | 12174714705 | 4850 | 4850 | 4850 | 4850 | 0 |
| 53 | 20241129 | 183200 | 12174714705 | 4850 | 4850 | 4850 | 4850 | 0 |
| 54 | 20241129 | 183100 | 12174714705 | 4850 | 4850 | 4850 | 4850 | 0 |
| 55 | 20241129 | 183000 | 12174714705 | 4850 | 4850 | 4850 | 4850 | 0 |
| 56 | 20241129 | 182900 | 12174714705 | 4850 | 4850 | 4850 | 4850 | 0 |
| 57 | 20241129 | 182800 | 12174714705 | 4850 | 4850 | 4850 | 4850 | 0 |
| 58 | 20241129 | 182700 | 12174714705 | 4850 | 4850 | 4850 | 4850 | 0 |
| 59 | 20241129 | 182600 | 12174714705 | 4850 | 4850 | 4850 | 4850 | 0 |
| 60 | 20241129 | 182500 | 12174714705 | 4850 | 4850 | 4850 | 4850 | 0 |
| 61 | 20241129 | 182400 | 12174714705 | 4850 | 4850 | 4850 | 4850 | 0 |
| 62 | 20241129 | 182300 | 12174714705 | 4850 | 4850 | 4850 | 4850 | 75972 |
| 63 | 20241129 | 182200 | 12174714705 | 4850 | 4850 | 4850 | 4850 | 0 |
| 64 | 20241129 | 182100 | 12174714705 | 4850 | 4850 | 4850 | 4850 | 0 |
| 65 | 20241129 | 182000 | 12174714705 | 4850 | 4850 | 4850 | 4850 | 0 |
| 66 | 20241129 | 181900 | 12174714705 | 4850 | 4850 | 4850 | 4850 | 0 |
| 67 | 20241129 | 181800 | 12174714705 | 4850 | 4850 | 4850 | 4850 | 0 |
| 68 | 20241129 | 181700 | 12174714705 | 4850 | 4850 | 4850 | 4850 | 0 |
| 69 | 20241129 | 181600 | 12174714705 | 4850 | 4850 | 4850 | 4850 | 0 |
| 70 | 20241129 | 181500 | 12174714705 | 4850 | 4850 | 4850 | 4850 | 0 |
| 71 | 20241129 | 181400 | 12174714705 | 4850 | 4850 | 4850 | 4850 | 0 |
| 72 | 20241129 | 181300 | 12174714705 | 4850 | 4850 | 4850 | 4850 | 0 |
| 73 | 20241129 | 181200 | 12174714705 | 4850 | 4850 | 4850 | 4850 | 0 |
| 74 | 20241129 | 181100 | 12174714705 | 4850 | 4850 | 4850 | 4850 | 0 |
| 75 | 20241129 | 181000 | 12174714705 | 4850 | 4850 | 4850 | 4850 | 0 |
| 76 | 20241129 | 180900 | 12174714705 | 4850 | 4850 | 4850 | 4850 | 0 |
| 77 | 20241129 | 180800 | 12174714705 | 4850 | 4850 | 4850 | 4850 | 0 |
| 78 | 20241129 | 180700 | 12174714705 | 4850 | 4850 | 4850 | 4850 | 0 |
| 79 | 20241129 | 180600 | 12174714705 | 4850 | 4850 | 4850 | 4850 | 0 |
| 80 | 20241129 | 180500 | 12174714705 | 4850 | 4850 | 4850 | 4850 | 0 |
| 81 | 20241129 | 180400 | 12174714705 | 4850 | 4850 | 4850 | 4850 | 0 |
| 82 | 20241129 | 180300 | 12174714705 | 4850 | 4850 | 4850 | 4850 | 0 |
| 83 | 20241129 | 180200 | 12174714705 | 4850 | 4850 | 4850 | 4850 | 0 |
| 84 | 20241129 | 180100 | 12174714705 | 4850 | 4850 | 4850 | 4850 | 0 |
| 85 | 20241129 | 180000 | 12174714705 | 4850 | 4850 | 4850 | 4850 | 0 |
| 86 | 20241129 | 175900 | 12174714705 | 4850 | 4850 | 4850 | 4850 | 0 |
| 87 | 20241129 | 175800 | 12174714705 | 4850 | 4850 | 4850 | 4850 | 0 |
| 88 | 20241129 | 175700 | 12174714705 | 4850 | 4850 | 4850 | 4850 | 0 |
| 89 | 20241129 | 175600 | 12174714705 | 4850 | 4850 | 4850 | 4850 | 0 |
| 90 | 20241129 | 175500 | 12174714705 | 4850 | 4850 | 4850 | 4850 | 0 |
| 91 | 20241129 | 175400 | 12174714705 | 4850 | 4850 | 4850 | 4850 | 0 |
| 92 | 20241129 | 175300 | 12174714705 | 4850 | 4850 | 4850 | 4850 | 75972 |
| 93 | 20241129 | 175200 | 12174714705 | 4850 | 4850 | 4850 | 4850 | 0 |
| 94 | 20241129 | 175100 | 12174714705 | 4850 | 4850 | 4850 | 4850 | 0 |
| 95 | 20241129 | 175000 | 12174714705 | 4850 | 4850 | 4850 | 4850 | 0 |
| 96 | 20241129 | 174900 | 12174714705 | 4850 | 4850 | 4850 | 4850 | 0 |
| 97 | 20241129 | 174800 | 12174714705 | 4850 | 4850 | 4850 | 4850 | 0 |
| 98 | 20241129 | 174700 | 12174714705 | 4850 | 4850 | 4850 | 4850 | 0 |
| 99 | 20241129 | 174600 | 12174714705 | 4850 | 4850 | 4850 | 4850 | 0 |
| 100 | 20241129 | 174500 | 12174714705 | 4850 | 4850 | 4850 | 4850 | 0 |
| 101 | 20241129 | 174400 | 12174714705 | 4850 | 4850 | 4850 | 4850 | 0 |
| 102 | 20241129 | 174300 | 12174714705 | 4850 | 4850 | 4850 | 4850 | 0 |
| 103 | 20241129 | 174200 | 12174714705 | 4850 | 4850 | 4850 | 4850 | 0 |
| 104 | 20241129 | 174100 | 12174714705 | 4850 | 4850 | 4850 | 4850 | 0 |
| 105 | 20241129 | 174000 | 12174714705 | 4850 | 4850 | 4850 | 4850 | 0 |
| 106 | 20241129 | 173900 | 12174714705 | 4850 | 4850 | 4850 | 4850 | 0 |
| 107 | 20241129 | 173800 | 12174714705 | 4850 | 4850 | 4850 | 4850 | 0 |
| 108 | 20241129 | 173700 | 12174714705 | 4850 | 4850 | 4850 | 4850 | 0 |
| 109 | 20241129 | 173600 | 12174714705 | 4850 | 4850 | 4850 | 4850 | 0 |
| 110 | 20241129 | 173500 | 12174714705 | 4850 | 4850 | 4850 | 4850 | 0 |
| 111 | 20241129 | 173400 | 12174714705 | 4850 | 4850 | 4850 | 4850 | 0 |
| 112 | 20241129 | 173300 | 12174714705 | 4850 | 4850 | 4850 | 4850 | 0 |
| 113 | 20241129 | 173200 | 12174714705 | 4850 | 4850 | 4850 | 4850 | 0 |
| 114 | 20241129 | 173100 | 12174714705 | 4850 | 4850 | 4850 | 4850 | 0 |
| 115 | 20241129 | 173000 | 12174714705 | 4850 | 4850 | 4850 | 4850 | 0 |
| 116 | 20241129 | 172900 | 12174714705 | 4850 | 4850 | 4850 | 4850 | 0 |
| 117 | 20241129 | 172800 | 12174714705 | 4850 | 4850 | 4850 | 4850 | 0 |
| 118 | 20241129 | 172700 | 12174714705 | 4850 | 4850 | 4850 | 4850 | 0 |
| 119 | 20241129 | 172600 | 12174714705 | 4850 | 4850 | 4850 | 4850 | 0 |
| 120 | 20241129 | 172500 | 12174714705 | 4850 | 4850 | 4850 | 4850 | 0 |
| 121 | 20241129 | 172400 | 12174714705 | 4850 | 4850 | 4850 | 4850 | 0 |
| 122 | 20241129 | 172300 | 12174714705 | 4850 | 4850 | 4850 | 4850 | 75972 |
| 123 | 20241129 | 172200 | 12174714705 | 4850 | 4850 | 4850 | 4850 | 0 |
| 124 | 20241129 | 172100 | 12174714705 | 4850 | 4850 | 4850 | 4850 | 0 |
| 125 | 20241129 | 172000 | 12174714705 | 4850 | 4850 | 4850 | 4850 | 0 |
| 126 | 20241129 | 171900 | 12174714705 | 4850 | 4850 | 4850 | 4850 | 0 |
| 127 | 20241129 | 171800 | 12174714705 | 4850 | 4850 | 4850 | 4850 | 0 |
| 128 | 20241129 | 171700 | 12174714705 | 4850 | 4850 | 4850 | 4850 | 0 |
| 129 | 20241129 | 171600 | 12174714705 | 4850 | 4850 | 4850 | 4850 | 0 |
| 130 | 20241129 | 171500 | 12174714705 | 4850 | 4850 | 4850 | 4850 | 0 |
| 131 | 20241129 | 171400 | 12174714705 | 4850 | 4850 | 4850 | 4850 | 0 |
| 132 | 20241129 | 171300 | 12174714705 | 4850 | 4850 | 4850 | 4850 | 0 |
| 133 | 20241129 | 171200 | 12174714705 | 4850 | 4850 | 4850 | 4850 | 0 |
| 134 | 20241129 | 171100 | 12174714705 | 4850 | 4850 | 4850 | 4850 | 0 |
| 135 | 20241129 | 171000 | 12174714705 | 4850 | 4850 | 4850 | 4850 | 0 |
| 136 | 20241129 | 170900 | 12174714705 | 4850 | 4850 | 4850 | 4850 | 0 |
| 137 | 20241129 | 170800 | 12174714705 | 4850 | 4850 | 4850 | 4850 | 0 |
| 138 | 20241129 | 170700 | 12174714705 | 4850 | 4850 | 4850 | 4850 | 0 |
| 139 | 20241129 | 170600 | 12174714705 | 4850 | 4850 | 4850 | 4850 | 0 |
| 140 | 20241129 | 170500 | 12174714705 | 4850 | 4850 | 4850 | 4850 | 0 |
| 141 | 20241129 | 170400 | 12174714705 | 4850 | 4850 | 4850 | 4850 | 0 |
| 142 | 20241129 | 170300 | 12174714705 | 4850 | 4850 | 4850 | 4850 | 0 |
| 143 | 20241129 | 170200 | 12174714705 | 4850 | 4850 | 4850 | 4850 | 0 |
| 144 | 20241129 | 170100 | 12174714705 | 4850 | 4850 | 4850 | 4850 | 0 |
| 145 | 20241129 | 170000 | 12174714705 | 4850 | 4850 | 4850 | 4850 | 0 |
| 146 | 20241129 | 165900 | 12174714705 | 4850 | 4850 | 4850 | 4850 | 0 |
| 147 | 20241129 | 165800 | 12174714705 | 4850 | 4850 | 4850 | 4850 | 0 |
| 148 | 20241129 | 165700 | 12174714705 | 4850 | 4850 | 4850 | 4850 | 0 |
| 149 | 20241129 | 165600 | 12174714705 | 4850 | 4850 | 4850 | 4850 | 0 |
| 150 | 20241129 | 165500 | 12174714705 | 4850 | 4850 | 4850 | 4850 | 0 |
| 151 | 20241129 | 165400 | 12174714705 | 4850 | 4850 | 4850 | 4850 | 0 |
| 152 | 20241129 | 165300 | 12174714705 | 4850 | 4850 | 4850 | 4850 | 75972 |
| 153 | 20241129 | 165200 | 12174714705 | 4850 | 4850 | 4850 | 4850 | 0 |
| 154 | 20241129 | 165100 | 12174714705 | 4850 | 4850 | 4850 | 4850 | 0 |
| 155 | 20241129 | 165000 | 12174714705 | 4850 | 4850 | 4850 | 4850 | 0 |
| 156 | 20241129 | 164900 | 12174714705 | 4850 | 4850 | 4850 | 4850 | 0 |
| 157 | 20241129 | 164800 | 12174714705 | 4850 | 4850 | 4850 | 4850 | 0 |
| 158 | 20241129 | 164700 | 12174714705 | 4850 | 4850 | 4850 | 4850 | 0 |
| 159 | 20241129 | 164600 | 12174714705 | 4850 | 4850 | 4850 | 4850 | 0 |
| 160 | 20241129 | 164500 | 12174714705 | 4850 | 4850 | 4850 | 4850 | 0 |
| 161 | 20241129 | 164400 | 12174714705 | 4850 | 4850 | 4850 | 4850 | 0 |
| 162 | 20241129 | 164300 | 12174714705 | 4850 | 4850 | 4850 | 4850 | 0 |
| 163 | 20241129 | 164200 | 12174714705 | 4850 | 4850 | 4850 | 4850 | 0 |
| 164 | 20241129 | 164100 | 12174714705 | 4850 | 4850 | 4850 | 4850 | 0 |
| 165 | 20241129 | 164000 | 12174714705 | 4850 | 4850 | 4850 | 4850 | 0 |
| 166 | 20241129 | 163900 | 12174714705 | 4850 | 4850 | 4850 | 4850 | 0 |
| 167 | 20241129 | 163800 | 12174714705 | 4850 | 4850 | 4850 | 4850 | 0 |
| 168 | 20241129 | 163700 | 12174714705 | 4850 | 4850 | 4850 | 4850 | 0 |
| 169 | 20241129 | 163600 | 12174714705 | 4850 | 4850 | 4850 | 4850 | 0 |
| 170 | 20241129 | 163500 | 12174714705 | 4850 | 4850 | 4850 | 4850 | 0 |
| 171 | 20241129 | 163400 | 12174714705 | 4850 | 4850 | 4850 | 4850 | 0 |
| 172 | 20241129 | 163300 | 12174714705 | 4850 | 4850 | 4850 | 4850 | 0 |
| 173 | 20241129 | 163200 | 12174714705 | 4850 | 4850 | 4850 | 4850 | 0 |
| 174 | 20241129 | 163100 | 12174714705 | 4850 | 4850 | 4850 | 4850 | 0 |
| 175 | 20241129 | 163000 | 12174714705 | 4850 | 4850 | 4850 | 4850 | 0 |
| 176 | 20241129 | 162900 | 12174714705 | 4850 | 4850 | 4850 | 4850 | 0 |
| 177 | 20241129 | 162800 | 12174714705 | 4850 | 4850 | 4850 | 4850 | 0 |
| 178 | 20241129 | 162700 | 12174714705 | 4850 | 4850 | 4850 | 4850 | 0 |
| 179 | 20241129 | 162600 | 12174714705 | 4850 | 4850 | 4850 | 4850 | 0 |
| 180 | 20241129 | 162500 | 12174714705 | 4850 | 4850 | 4850 | 4850 | 0 |
| 181 | 20241129 | 162400 | 12174714705 | 4850 | 4850 | 4850 | 4850 | 0 |
| 182 | 20241129 | 162300 | 12174714705 | 4850 | 4850 | 4850 | 4850 | 75972 |
| 183 | 20241129 | 162200 | 12174714705 | 4850 | 4850 | 4850 | 4850 | 0 |
| 184 | 20241129 | 162100 | 12174714705 | 4850 | 4850 | 4850 | 4850 | 0 |
| 185 | 20241129 | 162000 | 12174714705 | 4850 | 4850 | 4850 | 4850 | 0 |
| 186 | 20241129 | 161900 | 12174714705 | 4850 | 4850 | 4850 | 4850 | 0 |
| 187 | 20241129 | 161800 | 12174714705 | 4850 | 4850 | 4850 | 4850 | 0 |
| 188 | 20241129 | 161700 | 12174714705 | 4850 | 4850 | 4850 | 4850 | 0 |
| 189 | 20241129 | 161600 | 12174714705 | 4850 | 4850 | 4850 | 4850 | 0 |
| 190 | 20241129 | 161500 | 12174714705 | 4850 | 4850 | 4850 | 4850 | 0 |
| 191 | 20241129 | 161400 | 12174714705 | 4850 | 4850 | 4850 | 4850 | 0 |
| 192 | 20241129 | 161300 | 12174714705 | 4850 | 4850 | 4850 | 4850 | 0 |
| 193 | 20241129 | 161200 | 12174714705 | 4850 | 4850 | 4850 | 4850 | 0 |
| 194 | 20241129 | 161100 | 12174714705 | 4850 | 4850 | 4850 | 4850 | 0 |
| 195 | 20241129 | 161000 | 12174714705 | 4850 | 4850 | 4850 | 4850 | 0 |
| 196 | 20241129 | 160900 | 12174714705 | 4850 | 4850 | 4850 | 4850 | 0 |
| 197 | 20241129 | 160800 | 12174714705 | 4850 | 4850 | 4850 | 4850 | 0 |
| 198 | 20241129 | 160700 | 12174714705 | 4850 | 4850 | 4850 | 4850 | 0 |
| 199 | 20241129 | 160600 | 12174714705 | 4850 | 4850 | 4850 | 4850 | 0 |
| 200 | 20241129 | 160500 | 12174714705 | 4850 | 4850 | 4850 | 4850 | 0 |
| 201 | 20241129 | 160400 | 12174714705 | 4850 | 4850 | 4850 | 4850 | 0 |
| 202 | 20241129 | 160300 | 12174714705 | 4850 | 4850 | 4850 | 4850 | 0 |
| 203 | 20241129 | 160200 | 12174714705 | 4850 | 4850 | 4850 | 4850 | 0 |
| 204 | 20241129 | 160100 | 12174714705 | 4850 | 4850 | 4850 | 4850 | 0 |
| 205 | 20241129 | 160000 | 12174714705 | 4850 | 4850 | 4850 | 4850 | 0 |
| 206 | 20241129 | 155900 | 12174714705 | 4850 | 4850 | 4850 | 4850 | 0 |
| 207 | 20241129 | 155800 | 12174714705 | 4850 | 4850 | 4850 | 4850 | 0 |
| 208 | 20241129 | 155700 | 12174714705 | 4850 | 4850 | 4850 | 4850 | 0 |
| 209 | 20241129 | 155600 | 12174714705 | 4850 | 4850 | 4850 | 4850 | 0 |
| 210 | 20241129 | 155500 | 12174714705 | 4850 | 4850 | 4850 | 4850 | 0 |
| 211 | 20241129 | 155400 | 12174714705 | 4850 | 4850 | 4850 | 4850 | 0 |
| 212 | 20241129 | 155300 | 12174714705 | 4850 | 4850 | 4850 | 4850 | 75972 |
| 213 | 20241129 | 155200 | 12174714705 | 4850 | 4850 | 4850 | 4850 | 0 |
| 214 | 20241129 | 155100 | 12174714705 | 4850 | 4850 | 4850 | 4850 | 0 |
| 215 | 20241129 | 155000 | 12174714705 | 4850 | 4850 | 4850 | 4850 | 0 |
| 216 | 20241129 | 154900 | 12174714705 | 4850 | 4850 | 4850 | 4850 | 0 |
| 217 | 20241129 | 154800 | 12174714705 | 4850 | 4850 | 4850 | 4850 | 0 |
| 218 | 20241129 | 154700 | 12174714705 | 4850 | 4850 | 4850 | 4850 | 0 |
| 219 | 20241129 | 154600 | 12174714705 | 4850 | 4850 | 4850 | 4850 | 0 |
| 220 | 20241129 | 154500 | 12174714705 | 4850 | 4850 | 4850 | 4850 | 0 |
| 221 | 20241129 | 154400 | 12174714705 | 4850 | 4850 | 4850 | 4850 | 0 |
| 222 | 20241129 | 154300 | 12174714705 | 4850 | 4850 | 4850 | 4850 | 0 |
| 223 | 20241129 | 154200 | 12174714705 | 4850 | 4850 | 4850 | 4850 | 0 |
| 224 | 20241129 | 154100 | 12174714705 | 4850 | 4850 | 4850 | 4850 | 0 |
| 225 | 20241129 | 154000 | 12174714705 | 4850 | 4850 | 4850 | 4850 | 0 |
| 226 | 20241129 | 153900 | 12174714705 | 4850 | 4850 | 4850 | 4850 | 0 |
| 227 | 20241129 | 153800 | 12174714705 | 4850 | 4850 | 4850 | 4850 | 0 |
| 228 | 20241129 | 153700 | 12174714705 | 4850 | 4850 | 4850 | 4850 | 0 |
| 229 | 20241129 | 153600 | 12174714705 | 4850 | 4850 | 4850 | 4850 | 0 |
| 230 | 20241129 | 153500 | 12174714705 | 4850 | 4850 | 4850 | 4850 | 0 |
| 231 | 20241129 | 153400 | 12174714705 | 4850 | 4850 | 4850 | 4850 | 0 |
| 232 | 20241129 | 153300 | 12174714705 | 4850 | 4850 | 4850 | 4850 | 0 |
| 233 | 20241129 | 153200 | 12174714705 | 4850 | 4850 | 4850 | 4850 | 0 |
| 234 | 20241129 | 153100 | 12174714705 | 4850 | 4850 | 4850 | 4850 | 0 |
| 235 | 20241129 | 153000 | 12174714705 | 4850 | 4850 | 4850 | 4850 | 75972 |
| 236 | 20241129 | 152900 | 11806250505 | 4875 | 4875 | 4875 | 4875 | 0 |
| 237 | 20241129 | 152800 | 11806250505 | 4875 | 4875 | 4875 | 4875 | 0 |
| 238 | 20241129 | 152700 | 11806250505 | 4875 | 4875 | 4875 | 4875 | 0 |
| 239 | 20241129 | 152600 | 11806250505 | 4875 | 4875 | 4875 | 4875 | 0 |
| 240 | 20241129 | 152500 | 11806250505 | 4875 | 4875 | 4875 | 4875 | 0 |
| 241 | 20241129 | 152400 | 11806250505 | 4875 | 4875 | 4875 | 4875 | 0 |
| 242 | 20241129 | 152300 | 11806250505 | 4875 | 4875 | 4875 | 4875 | 0 |
| 243 | 20241129 | 152200 | 11806250505 | 4875 | 4875 | 4875 | 4875 | 0 |
| 244 | 20241129 | 152100 | 11806250505 | 4875 | 4875 | 4875 | 4875 | 0 |
| 245 | 20241129 | 152000 | 11806250505 | 4875 | 4875 | 4875 | 4875 | 0 |
| 246 | 20241129 | 151900 | 11806250505 | 4875 | 4880 | 4880 | 4865 | 5640 |
| 247 | 20241129 | 151800 | 11778758120 | 4880 | 4865 | 4880 | 4865 | 4911 |
| 248 | 20241129 | 151700 | 11754853175 | 4865 | 4860 | 4870 | 4855 | 5768 |
| 249 | 20241129 | 151600 | 11726804700 | 4860 | 4860 | 4865 | 4860 | 4855 |
| 250 | 20241129 | 151500 | 11703202685 | 4860 | 4880 | 4880 | 4860 | 4599 |
| 251 | 20241129 | 151400 | 11680811860 | 4885 | 4860 | 4885 | 4860 | 3575 |
| 252 | 20241129 | 151300 | 11663381605 | 4870 | 4885 | 4890 | 4870 | 10814 |
| 253 | 20241129 | 151200 | 11610620835 | 4885 | 4900 | 4900 | 4880 | 7471 |
| 254 | 20241129 | 151100 | 11574090915 | 4900 | 4835 | 4900 | 4835 | 44592 |
| 255 | 20241129 | 151000 | 11357231070 | 4835 | 4840 | 4840 | 4835 | 1524 |
| 256 | 20241129 | 150900 | 11349855965 | 4840 | 4835 | 4840 | 4835 | 3014 |
| 257 | 20241129 | 150800 | 11335269705 | 4835 | 4845 | 4845 | 4835 | 4637 |
| 258 | 20241129 | 150700 | 11312825310 | 4840 | 4845 | 4845 | 4840 | 3552 |
| 259 | 20241129 | 150600 | 11295621200 | 4845 | 4840 | 4850 | 4840 | 5489 |
| 260 | 20241129 | 150500 | 11269018365 | 4840 | 4850 | 4855 | 4840 | 5018 |
| 261 | 20241129 | 150400 | 11244673615 | 4840 | 4850 | 4850 | 4840 | 1138 |
| 262 | 20241129 | 150300 | 11239155935 | 4850 | 4830 | 4850 | 4830 | 460 |
| 263 | 20241129 | 150200 | 11236929675 | 4830 | 4825 | 4855 | 4825 | 1886 |
| 264 | 20241129 | 150100 | 11227803795 | 4820 | 4815 | 4860 | 4815 | 5811 |
| 265 | 20241129 | 150000 | 11199738810 | 4815 | 4815 | 4815 | 4810 | 458 |
| 266 | 20241129 | 145900 | 11197534395 | 4810 | 4810 | 4825 | 4805 | 2856 |
| 267 | 20241129 | 145800 | 11183795120 | 4825 | 4820 | 4825 | 4810 | 1894 |
| 268 | 20241129 | 145700 | 11174671830 | 4820 | 4830 | 4830 | 4820 | 1177 |
| 269 | 20241129 | 145600 | 11168993400 | 4830 | 4815 | 4830 | 4815 | 2374 |
| 270 | 20241129 | 145500 | 11157560205 | 4815 | 4820 | 4830 | 4805 | 8907 |
| 271 | 20241129 | 145400 | 11114702070 | 4825 | 4870 | 4870 | 4825 | 2670 |
| 272 | 20241129 | 145300 | 11101802895 | 4840 | 4880 | 4880 | 4840 | 4532 |
| 273 | 20241129 | 145200 | 11079821040 | 4865 | 4860 | 4885 | 4860 | 5560 |
| 274 | 20241129 | 145100 | 11052702270 | 4855 | 4850 | 4900 | 4850 | 8106 |
| 275 | 20241129 | 145000 | 11013215585 | 4850 | 4840 | 4850 | 4825 | 14944 |
| 276 | 20241129 | 144900 | 10941035880 | 4840 | 4825 | 4840 | 4825 | 1489 |
| 277 | 20241129 | 144800 | 10933830135 | 4825 | 4830 | 4830 | 4825 | 582 |
| 278 | 20241129 | 144700 | 10931019970 | 4840 | 4830 | 4840 | 4825 | 406 |
| 279 | 20241129 | 144600 | 10929058380 | 4825 | 4830 | 4840 | 4815 | 21063 |
| 280 | 20241129 | 144500 | 10827426995 | 4825 | 4845 | 4845 | 4810 | 12864 |
| 281 | 20241129 | 144400 | 10765294015 | 4850 | 4850 | 4850 | 4850 | 539 |
| 282 | 20241129 | 144300 | 10762679865 | 4850 | 4840 | 4850 | 4840 | 3170 |
| 283 | 20241129 | 144200 | 10747318615 | 4840 | 4850 | 4860 | 4840 | 2504 |
| 284 | 20241129 | 144100 | 10735183535 | 4855 | 4860 | 4860 | 4855 | 878 |
| 285 | 20241129 | 144000 | 10730920790 | 4860 | 4855 | 4860 | 4855 | 1878 |
| 286 | 20241129 | 143900 | 10721799310 | 4860 | 4870 | 4870 | 4855 | 1541 |
| 287 | 20241129 | 143800 | 10714305205 | 4875 | 4850 | 4875 | 4840 | 5989 |
| 288 | 20241129 | 143700 | 10685221065 | 4840 | 4845 | 4845 | 4840 | 3400 |
| 289 | 20241129 | 143600 | 10668754860 | 4845 | 4855 | 4860 | 4845 | 986 |
| 290 | 20241129 | 143500 | 10663974060 | 4860 | 4855 | 4870 | 4855 | 2359 |
| 291 | 20241129 | 143400 | 10652519465 | 4855 | 4845 | 4875 | 4840 | 8390 |
| 292 | 20241129 | 143300 | 10611862510 | 4850 | 4850 | 4850 | 4840 | 4890 |
| 293 | 20241129 | 143200 | 10588184330 | 4850 | 4850 | 4850 | 4845 | 5210 |
| 294 | 20241129 | 143100 | 10562924475 | 4845 | 4865 | 4870 | 4845 | 17858 |
| 295 | 20241129 | 143000 | 10476222080 | 4865 | 4875 | 4875 | 4865 | 4772 |
| 296 | 20241129 | 142900 | 10452964955 | 4875 | 4880 | 4890 | 4875 | 8511 |
| 297 | 20241129 | 142800 | 10411438215 | 4880 | 4880 | 4885 | 4880 | 2784 |
| 298 | 20241129 | 142700 | 10397852245 | 4880 | 4885 | 4885 | 4880 | 2307 |
| 299 | 20241129 | 142600 | 10386582970 | 4885 | 4885 | 4890 | 4885 | 830 |
| 300 | 20241129 | 142500 | 10382528385 | 4885 | 4885 | 4890 | 4885 | 2695 |
| 301 | 20241129 | 142400 | 10369363015 | 4880 | 4890 | 4890 | 4880 | 3340 |
| 302 | 20241129 | 142300 | 10353043510 | 4890 | 4900 | 4900 | 4890 | 659 |
| 303 | 20241129 | 142200 | 10349817950 | 4900 | 4895 | 4900 | 4895 | 257 |
| 304 | 20241129 | 142100 | 10348559050 | 4900 | 4905 | 4910 | 4895 | 1988 |
| 305 | 20241129 | 142000 | 10338814575 | 4910 | 4910 | 4910 | 4900 | 664 |
| 306 | 20241129 | 141900 | 10335558265 | 4910 | 4900 | 4910 | 4900 | 1035 |
| 307 | 20241129 | 141800 | 10330486425 | 4900 | 4890 | 4900 | 4885 | 3216 |
| 308 | 20241129 | 141700 | 10314755700 | 4890 | 4890 | 4890 | 4890 | 542 |
| 309 | 20241129 | 141600 | 10312105320 | 4890 | 4895 | 4895 | 4890 | 3494 |
| 310 | 20241129 | 141500 | 10295019035 | 4895 | 4900 | 4900 | 4890 | 2907 |
| 311 | 20241129 | 141400 | 10280790675 | 4895 | 4895 | 4900 | 4895 | 1307 |
| 312 | 20241129 | 141300 | 10274391405 | 4900 | 4910 | 4910 | 4900 | 1257 |
| 313 | 20241129 | 141200 | 10268231950 | 4900 | 4900 | 4900 | 4895 | 1497 |
| 314 | 20241129 | 141100 | 10260897045 | 4900 | 4900 | 4900 | 4895 | 1279 |
| 315 | 20241129 | 141000 | 10254630160 | 4900 | 4900 | 4910 | 4900 | 474 |
| 316 | 20241129 | 140900 | 10252306560 | 4900 | 4895 | 4910 | 4895 | 1662 |
| 317 | 20241129 | 140800 | 10244159990 | 4895 | 4900 | 4910 | 4895 | 3858 |
| 318 | 20241129 | 140700 | 10225271275 | 4900 | 4910 | 4910 | 4900 | 513 |
| 319 | 20241129 | 140600 | 10222752575 | 4895 | 4900 | 4910 | 4895 | 2114 |
| 320 | 20241129 | 140500 | 10212403695 | 4895 | 4895 | 4900 | 4890 | 2005 |
| 321 | 20241129 | 140400 | 10202589665 | 4900 | 4900 | 4900 | 4895 | 2894 |
| 322 | 20241129 | 140300 | 10188416630 | 4900 | 4905 | 4915 | 4900 | 568 |
| 323 | 20241129 | 140200 | 10185630755 | 4905 | 4915 | 4915 | 4905 | 598 |
| 324 | 20241129 | 140100 | 10182695845 | 4915 | 4905 | 4915 | 4900 | 1883 |
| 325 | 20241129 | 140000 | 10173455280 | 4900 | 4900 | 4910 | 4900 | 777 |
| 326 | 20241129 | 135900 | 10169646455 | 4905 | 4910 | 4920 | 4895 | 12278 |
| 327 | 20241129 | 135800 | 10109458220 | 4910 | 4910 | 4920 | 4910 | 1486 |
| 328 | 20241129 | 135700 | 10102158560 | 4910 | 4920 | 4920 | 4905 | 2077 |
| 329 | 20241129 | 135600 | 10091959785 | 4915 | 4940 | 4940 | 4915 | 4173 |
| 330 | 20241129 | 135500 | 10071385650 | 4930 | 4925 | 4940 | 4925 | 18206 |
| 331 | 20241129 | 135400 | 9981657985 | 4925 | 4915 | 4925 | 4915 | 2983 |
| 332 | 20241129 | 135300 | 9966981780 | 4915 | 4915 | 4915 | 4915 | 40 |
| 333 | 20241129 | 135200 | 9966785180 | 4920 | 4930 | 4930 | 4920 | 1433 |
| 334 | 20241129 | 135100 | 9959730365 | 4930 | 4915 | 4935 | 4915 | 19313 |
| 335 | 20241129 | 135000 | 9864626590 | 4920 | 4910 | 4920 | 4905 | 3917 |
| 336 | 20241129 | 134900 | 9845385660 | 4910 | 4895 | 4910 | 4890 | 5123 |
| 337 | 20241129 | 134800 | 9820304205 | 4895 | 4900 | 4900 | 4890 | 3649 |
| 338 | 20241129 | 134700 | 9802439570 | 4895 | 4900 | 4900 | 4890 | 315 |
| 339 | 20241129 | 134600 | 9800897635 | 4900 | 4890 | 4900 | 4890 | 853 |
| 340 | 20241129 | 134500 | 9796724265 | 4890 | 4895 | 4910 | 4885 | 4397 |
| 341 | 20241129 | 134400 | 9775204355 | 4890 | 4890 | 4895 | 4880 | 10279 |
| 342 | 20241129 | 134300 | 9724967965 | 4895 | 4895 | 4895 | 4890 | 2572 |
| 343 | 20241129 | 134200 | 9712381990 | 4895 | 4900 | 4910 | 4890 | 3954 |
| 344 | 20241129 | 134100 | 9693017955 | 4900 | 4910 | 4910 | 4900 | 13969 |
| 345 | 20241129 | 134000 | 9624540615 | 4910 | 4915 | 4915 | 4910 | 1426 |
| 346 | 20241129 | 133900 | 9617531890 | 4915 | 4915 | 4920 | 4915 | 363 |
| 347 | 20241129 | 133800 | 9615747715 | 4915 | 4930 | 4935 | 4915 | 3559 |
| 348 | 20241129 | 133700 | 9598226815 | 4930 | 4930 | 4935 | 4930 | 3191 |
| 349 | 20241129 | 133600 | 9582494005 | 4930 | 4925 | 4935 | 4920 | 1473 |
| 350 | 20241129 | 133500 | 9575240230 | 4925 | 4920 | 4930 | 4920 | 2578 |
| 351 | 20241129 | 133400 | 9562544605 | 4920 | 4915 | 4935 | 4910 | 17198 |
| 352 | 20241129 | 133300 | 9477896485 | 4910 | 4920 | 4920 | 4910 | 4443 |
| 353 | 20241129 | 133200 | 9456060110 | 4920 | 4915 | 4920 | 4915 | 288 |
| 354 | 20241129 | 133100 | 9454643155 | 4925 | 4925 | 4925 | 4915 | 1339 |
| 355 | 20241129 | 133000 | 9448055440 | 4925 | 4930 | 4930 | 4915 | 2078 |
| 356 | 20241129 | 132900 | 9437828255 | 4930 | 4925 | 4930 | 4925 | 1712 |
| 357 | 20241129 | 132800 | 9429395465 | 4925 | 4915 | 4925 | 4915 | 2267 |
| 358 | 20241129 | 132700 | 9418235525 | 4910 | 4920 | 4925 | 4910 | 6799 |
| 359 | 20241129 | 132600 | 9384797360 | 4920 | 4910 | 4920 | 4910 | 1730 |
| 360 | 20241129 | 132500 | 9376293165 | 4905 | 4895 | 4910 | 4895 | 4853 |
| 361 | 20241129 | 132400 | 9352494945 | 4895 | 4895 | 4900 | 4895 | 1909 |
| 362 | 20241129 | 132300 | 9343150340 | 4895 | 4900 | 4905 | 4895 | 9407 |
| 363 | 20241129 | 132200 | 9297060380 | 4900 | 4905 | 4905 | 4900 | 3582 |
| 364 | 20241129 | 132100 | 9279490700 | 4900 | 4910 | 4910 | 4900 | 6469 |
| 365 | 20241129 | 132000 | 9247743100 | 4910 | 4920 | 4925 | 4910 | 21333 |
| 366 | 20241129 | 131900 | 9142885565 | 4920 | 4920 | 4930 | 4920 | 4450 |
| 367 | 20241129 | 131800 | 9120972915 | 4925 | 4935 | 4940 | 4920 | 4025 |
| 368 | 20241129 | 131700 | 9101119780 | 4935 | 4910 | 4940 | 4905 | 5344 |
| 369 | 20241129 | 131600 | 9074836370 | 4910 | 4910 | 4915 | 4905 | 6327 |
| 370 | 20241129 | 131500 | 9043775920 | 4910 | 4900 | 4915 | 4895 | 11112 |
| 371 | 20241129 | 131400 | 8989258700 | 4900 | 4900 | 4915 | 4895 | 9843 |
| 372 | 20241129 | 131300 | 8941025480 | 4900 | 4915 | 4920 | 4900 | 3008 |
| 373 | 20241129 | 131200 | 8926263025 | 4915 | 4930 | 4930 | 4905 | 15715 |
| 374 | 20241129 | 131100 | 8848954825 | 4930 | 4930 | 4945 | 4915 | 11012 |
| 375 | 20241129 | 131000 | 8794665985 | 4930 | 4965 | 4985 | 4915 | 54242 |
| 376 | 20241129 | 130900 | 8526055925 | 4975 | 4900 | 4995 | 4900 | 127992 |
| 377 | 20241129 | 130800 | 7890794540 | 4900 | 4890 | 4900 | 4890 | 3592 |
| 378 | 20241129 | 130700 | 7873207540 | 4890 | 4885 | 4890 | 4880 | 779 |
| 379 | 20241129 | 130600 | 7869400350 | 4905 | 4860 | 4910 | 4860 | 24945 |
| 380 | 20241129 | 130500 | 7747399460 | 4865 | 4860 | 4865 | 4860 | 524 |
| 381 | 20241129 | 130400 | 7744852610 | 4860 | 4865 | 4865 | 4860 | 697 |
| 382 | 20241129 | 130300 | 7741465095 | 4865 | 4860 | 4865 | 4855 | 355 |
| 383 | 20241129 | 130200 | 7739739960 | 4860 | 4860 | 4870 | 4860 | 1273 |
| 384 | 20241129 | 130100 | 7733550145 | 4860 | 4865 | 4865 | 4860 | 2767 |
| 385 | 20241129 | 130000 | 7720100890 | 4865 | 4875 | 4875 | 4860 | 8985 |
| 386 | 20241129 | 125900 | 7676408595 | 4875 | 4865 | 4875 | 4865 | 2118 |
| 387 | 20241129 | 125800 | 7666094260 | 4870 | 4870 | 4870 | 4865 | 4665 |
| 388 | 20241129 | 125700 | 7643395080 | 4865 | 4860 | 4865 | 4855 | 1104 |
| 389 | 20241129 | 125600 | 7638031070 | 4860 | 4855 | 4865 | 4855 | 3913 |
| 390 | 20241129 | 125500 | 7619009775 | 4855 | 4860 | 4860 | 4855 | 996 |
| 391 | 20241129 | 125400 | 7614169715 | 4865 | 4860 | 4865 | 4860 | 2496 |
| 392 | 20241129 | 125300 | 7602037440 | 4860 | 4855 | 4860 | 4855 | 1163 |
| 393 | 20241129 | 125200 | 7596389565 | 4855 | 4860 | 4860 | 4855 | 2058 |
| 394 | 20241129 | 125100 | 7586394570 | 4860 | 4865 | 4865 | 4860 | 1012 |
| 395 | 20241129 | 125000 | 7581476000 | 4860 | 4860 | 4865 | 4855 | 1105 |
| 396 | 20241129 | 124900 | 7576105615 | 4860 | 4865 | 4870 | 4860 | 1709 |
| 397 | 20241129 | 124800 | 7567793525 | 4870 | 4880 | 4880 | 4865 | 1332 |
| 398 | 20241129 | 124700 | 7561302365 | 4880 | 4885 | 4885 | 4880 | 2999 |
| 399 | 20241129 | 124600 | 7546660405 | 4890 | 4885 | 4890 | 4880 | 2281 |
| 400 | 20241129 | 124500 | 7535518000 | 4885 | 4880 | 4895 | 4880 | 6061 |
| 401 | 20241129 | 124400 | 7505901665 | 4880 | 4875 | 4880 | 4870 | 4867 |
| 402 | 20241129 | 124300 | 7482181790 | 4870 | 4865 | 4875 | 4865 | 1479 |
| 403 | 20241129 | 124200 | 7474979705 | 4870 | 4870 | 4875 | 4870 | 4288 |
| 404 | 20241129 | 124100 | 7454097140 | 4870 | 4860 | 4870 | 4860 | 1085 |
| 405 | 20241129 | 124000 | 7448818405 | 4865 | 4870 | 4870 | 4860 | 1967 |
| 406 | 20241129 | 123900 | 7439254625 | 4870 | 4865 | 4870 | 4865 | 2053 |
| 407 | 20241129 | 123800 | 7429265055 | 4865 | 4860 | 4865 | 4855 | 4784 |
| 408 | 20241129 | 123700 | 7406026765 | 4860 | 4855 | 4860 | 4850 | 1391 |
| 409 | 20241129 | 123600 | 7399273605 | 4855 | 4855 | 4855 | 4850 | 231 |
| 410 | 20241129 | 123500 | 7398152380 | 4855 | 4860 | 4860 | 4855 | 3567 |
| 411 | 20241129 | 123400 | 7380822895 | 4860 | 4860 | 4860 | 4855 | 616 |
| 412 | 20241129 | 123300 | 7377829700 | 4860 | 4860 | 4865 | 4860 | 1393 |
| 413 | 20241129 | 123200 | 7371053825 | 4860 | 4860 | 4860 | 4855 | 966 |
| 414 | 20241129 | 123100 | 7366361715 | 4860 | 4840 | 4860 | 4840 | 1636 |
| 415 | 20241129 | 123000 | 7358430065 | 4845 | 4845 | 4845 | 4840 | 390 |
| 416 | 20241129 | 122900 | 7356540745 | 4845 | 4850 | 4850 | 4840 | 693 |
| 417 | 20241129 | 122800 | 7353181610 | 4850 | 4830 | 4850 | 4830 | 2142 |
| 418 | 20241129 | 122700 | 7342822420 | 4830 | 4830 | 4835 | 4830 | 526 |
| 419 | 20241129 | 122600 | 7340281330 | 4830 | 4825 | 4830 | 4825 | 1001 |
| 420 | 20241129 | 122500 | 7335447415 | 4825 | 4825 | 4825 | 4820 | 60 |
| 421 | 20241129 | 122400 | 7335158080 | 4820 | 4815 | 4820 | 4810 | 445 |
| 422 | 20241129 | 122300 | 7333015645 | 4815 | 4815 | 4820 | 4815 | 4356 |
| 423 | 20241129 | 122200 | 7312041500 | 4815 | 4815 | 4815 | 4815 | 1513 |
| 424 | 20241129 | 122100 | 7304756405 | 4820 | 4820 | 4820 | 4815 | 420 |
| 425 | 20241129 | 122000 | 7302733000 | 4820 | 4820 | 4820 | 4820 | 52 |
| 426 | 20241129 | 121900 | 7302482360 | 4820 | 4820 | 4820 | 4820 | 38 |
| 427 | 20241129 | 121800 | 7302299200 | 4815 | 4815 | 4815 | 4800 | 100 |
| 428 | 20241129 | 121700 | 7301818660 | 4815 | 4800 | 4820 | 4800 | 955 |
| 429 | 20241129 | 121600 | 7297234500 | 4820 | 4795 | 4820 | 4795 | 4002 |
| 430 | 20241129 | 121500 | 7278026985 | 4795 | 4795 | 4800 | 4790 | 4569 |
| 431 | 20241129 | 121400 | 7256122255 | 4795 | 4810 | 4810 | 4795 | 15278 |
| 432 | 20241129 | 121300 | 7182750175 | 4815 | 4815 | 4820 | 4815 | 1788 |
| 433 | 20241129 | 121200 | 7174139530 | 4815 | 4820 | 4820 | 4815 | 463 |
| 434 | 20241129 | 121100 | 7171909630 | 4820 | 4815 | 4820 | 4810 | 798 |
| 435 | 20241129 | 121000 | 7168067250 | 4815 | 4810 | 4815 | 4805 | 1665 |
| 436 | 20241129 | 120900 | 7160059845 | 4810 | 4810 | 4815 | 4805 | 2811 |
| 437 | 20241129 | 120800 | 7146539710 | 4810 | 4825 | 4825 | 4810 | 9039 |
| 438 | 20241129 | 120700 | 7102981650 | 4825 | 4830 | 4830 | 4825 | 1636 |
| 439 | 20241129 | 120600 | 7095079795 | 4830 | 4825 | 4830 | 4825 | 268 |
| 440 | 20241129 | 120500 | 7093786535 | 4825 | 4820 | 4825 | 4820 | 323 |
| 441 | 20241129 | 120400 | 7092228695 | 4820 | 4820 | 4820 | 4820 | 803 |
| 442 | 20241129 | 120300 | 7088358235 | 4820 | 4820 | 4820 | 4820 | 78 |
| 443 | 20241129 | 120200 | 7087982275 | 4820 | 4830 | 4830 | 4820 | 2212 |
| 444 | 20241129 | 120100 | 7077313690 | 4830 | 4830 | 4830 | 4820 | 218 |
| 445 | 20241129 | 120000 | 7076262020 | 4830 | 4825 | 4830 | 4820 | 401 |
| 446 | 20241129 | 115900 | 7074328150 | 4825 | 4825 | 4830 | 4825 | 1061 |
| 447 | 20241129 | 115800 | 7069208775 | 4830 | 4830 | 4830 | 4830 | 108 |
| 448 | 20241129 | 115700 | 7068687135 | 4820 | 4825 | 4830 | 4820 | 2174 |
| 449 | 20241129 | 115600 | 7058197635 | 4820 | 4820 | 4820 | 4820 | 1035 |
| 450 | 20241129 | 115500 | 7053208935 | 4820 | 4810 | 4830 | 4805 | 13385 |
| 451 | 20241129 | 115400 | 6988700790 | 4805 | 4820 | 4820 | 4805 | 2907 |
| 452 | 20241129 | 115300 | 6974716760 | 4815 | 4815 | 4820 | 4815 | 785 |
| 453 | 20241129 | 115200 | 6970936925 | 4810 | 4815 | 4815 | 4810 | 1146 |
| 454 | 20241129 | 115100 | 6965420220 | 4815 | 4815 | 4820 | 4815 | 2341 |
| 455 | 20241129 | 115000 | 6954147705 | 4820 | 4815 | 4820 | 4815 | 1931 |
| 456 | 20241129 | 114900 | 6944848190 | 4815 | 4815 | 4820 | 4815 | 1592 |
| 457 | 20241129 | 114800 | 6937181110 | 4815 | 4825 | 4825 | 4815 | 1995 |
| 458 | 20241129 | 114700 | 6927570805 | 4820 | 4820 | 4830 | 4820 | 3285 |
| 459 | 20241129 | 114600 | 6911732850 | 4820 | 4825 | 4830 | 4820 | 1227 |
| 460 | 20241129 | 114500 | 6905814775 | 4830 | 4830 | 4830 | 4820 | 5809 |
| 461 | 20241129 | 114400 | 6877789015 | 4830 | 4830 | 4850 | 4830 | 693 |
| 462 | 20241129 | 114300 | 6874441805 | 4830 | 4835 | 4835 | 4830 | 201 |
| 463 | 20241129 | 114200 | 6873470920 | 4825 | 4830 | 4830 | 4825 | 2865 |
| 464 | 20241129 | 114100 | 6859641620 | 4835 | 4850 | 4850 | 4835 | 4879 |
| 465 | 20241129 | 114000 | 6836030890 | 4850 | 4865 | 4865 | 4850 | 1624 |
| 466 | 20241129 | 113900 | 6828144640 | 4865 | 4865 | 4865 | 4850 | 818 |
| 467 | 20241129 | 113800 | 6824169765 | 4855 | 4870 | 4875 | 4855 | 5556 |
| 468 | 20241129 | 113700 | 6797129685 | 4870 | 4870 | 4875 | 4865 | 2361 |
| 469 | 20241129 | 113600 | 6785636335 | 4875 | 4865 | 4875 | 4850 | 2889 |
| 470 | 20241129 | 113500 | 6771562835 | 4865 | 4845 | 4865 | 4845 | 17283 |
| 471 | 20241129 | 113400 | 6687733760 | 4845 | 4835 | 4845 | 4830 | 445 |
| 472 | 20241129 | 113300 | 6685580545 | 4835 | 4830 | 4840 | 4830 | 3559 |
| 473 | 20241129 | 113200 | 6668368895 | 4830 | 4825 | 4830 | 4825 | 1321 |
| 474 | 20241129 | 113100 | 6661994830 | 4825 | 4830 | 4830 | 4825 | 2739 |
| 475 | 20241129 | 113000 | 6648778120 | 4830 | 4840 | 4840 | 4825 | 252 |
| 476 | 20241129 | 112900 | 6647561065 | 4840 | 4840 | 4840 | 4825 | 998 |
| 477 | 20241129 | 112800 | 6642742775 | 4830 | 4835 | 4840 | 4825 | 4140 |
| 478 | 20241129 | 112700 | 6622741335 | 4830 | 4830 | 4830 | 4830 | 259 |
| 479 | 20241129 | 112600 | 6621490365 | 4830 | 4825 | 4840 | 4825 | 424 |
| 480 | 20241129 | 112500 | 6619440810 | 4825 | 4830 | 4830 | 4820 | 1091 |
| 481 | 20241129 | 112400 | 6614173890 | 4825 | 4820 | 4825 | 4815 | 8734 |
| 482 | 20241129 | 112300 | 6572072030 | 4820 | 4825 | 4825 | 4820 | 3113 |
| 483 | 20241129 | 112200 | 6557058540 | 4825 | 4825 | 4830 | 4820 | 3899 |
| 484 | 20241129 | 112100 | 6538250745 | 4825 | 4835 | 4835 | 4825 | 3414 |
| 485 | 20241129 | 112000 | 6521770005 | 4835 | 4835 | 4835 | 4835 | 2812 |
| 486 | 20241129 | 111900 | 6508173985 | 4840 | 4835 | 4840 | 4835 | 670 |
| 487 | 20241129 | 111800 | 6504932945 | 4835 | 4845 | 4845 | 4835 | 1980 |
| 488 | 20241129 | 111700 | 6495349165 | 4845 | 4840 | 4845 | 4835 | 1086 |
| 489 | 20241129 | 111600 | 6490094000 | 4840 | 4840 | 4840 | 4840 | 1365 |
| 490 | 20241129 | 111500 | 6483487400 | 4840 | 4840 | 4840 | 4835 | 436 |
| 491 | 20241129 | 111400 | 6481378825 | 4840 | 4835 | 4840 | 4835 | 76 |
| 492 | 20241129 | 111300 | 6481011355 | 4835 | 4840 | 4840 | 4835 | 3356 |
| 493 | 20241129 | 111200 | 6464782490 | 4845 | 4845 | 4845 | 4835 | 2136 |
| 494 | 20241129 | 111100 | 6454444125 | 4845 | 4850 | 4850 | 4845 | 2558 |
| 495 | 20241129 | 111000 | 6442039125 | 4850 | 4840 | 4850 | 4840 | 5944 |
| 496 | 20241129 | 110900 | 6413236135 | 4835 | 4840 | 4840 | 4835 | 1369 |
| 497 | 20241129 | 110800 | 6406613530 | 4840 | 4845 | 4845 | 4835 | 1905 |
| 498 | 20241129 | 110700 | 6397393605 | 4840 | 4845 | 4845 | 4835 | 3615 |
| 499 | 20241129 | 110600 | 6379908900 | 4845 | 4845 | 4845 | 4840 | 779 |
| 500 | 20241129 | 110500 | 6376138335 | 4835 | 4850 | 4850 | 4835 | 1820 |
| 501 | 20241129 | 110400 | 6367321055 | 4845 | 4845 | 4845 | 4835 | 1220 |
| 502 | 20241129 | 110300 | 6361410350 | 4845 | 4820 | 4845 | 4820 | 3533 |
| 503 | 20241129 | 110200 | 6344345735 | 4825 | 4835 | 4835 | 4820 | 5677 |
| 504 | 20241129 | 110100 | 6316956705 | 4835 | 4835 | 4835 | 4830 | 12485 |
| 505 | 20241129 | 110000 | 6256652575 | 4835 | 4835 | 4845 | 4830 | 4359 |
| 506 | 20241129 | 105900 | 6235580970 | 4840 | 4845 | 4845 | 4835 | 6522 |
| 507 | 20241129 | 105800 | 6204028085 | 4845 | 4845 | 4845 | 4840 | 717 |
| 508 | 20241129 | 105700 | 6200557245 | 4845 | 4845 | 4845 | 4835 | 526 |
| 509 | 20241129 | 105600 | 6198010685 | 4835 | 4835 | 4850 | 4830 | 8795 |
| 510 | 20241129 | 105500 | 6155484935 | 4835 | 4855 | 4855 | 4835 | 4362 |
| 511 | 20241129 | 105400 | 6134379760 | 4855 | 4855 | 4855 | 4840 | 3627 |
| 512 | 20241129 | 105300 | 6116800195 | 4855 | 4855 | 4855 | 4840 | 1005 |
| 513 | 20241129 | 105200 | 6111929605 | 4855 | 4865 | 4865 | 4845 | 694 |
| 514 | 20241129 | 105100 | 6108555530 | 4840 | 4840 | 4865 | 4835 | 2095 |
| 515 | 20241129 | 105000 | 6098403895 | 4840 | 4855 | 4855 | 4835 | 465 |
| 516 | 20241129 | 104900 | 6096151275 | 4855 | 4840 | 4855 | 4830 | 11412 |
| 517 | 20241129 | 104800 | 6040910310 | 4840 | 4835 | 4840 | 4830 | 4185 |
| 518 | 20241129 | 104700 | 6020693010 | 4835 | 4835 | 4840 | 4830 | 6836 |
| 519 | 20241129 | 104600 | 5987644700 | 4845 | 4865 | 4865 | 4840 | 6584 |
| 520 | 20241129 | 104500 | 5955716635 | 4865 | 4875 | 4880 | 4865 | 10866 |
| 521 | 20241129 | 104400 | 5902807175 | 4870 | 4865 | 4875 | 4865 | 2129 |
| 522 | 20241129 | 104300 | 5892443435 | 4860 | 4860 | 4880 | 4860 | 4577 |
| 523 | 20241129 | 104200 | 5870168750 | 4880 | 4855 | 4890 | 4855 | 4578 |
| 524 | 20241129 | 104100 | 5847866940 | 4855 | 4865 | 4875 | 4850 | 12249 |
| 525 | 20241129 | 104000 | 5788355535 | 4865 | 4880 | 4880 | 4865 | 13972 |
| 526 | 20241129 | 103900 | 5720293595 | 4880 | 4880 | 4880 | 4875 | 6386 |
| 527 | 20241129 | 103800 | 5689159255 | 4875 | 4885 | 4890 | 4875 | 6547 |
| 528 | 20241129 | 103700 | 5657211645 | 4890 | 4895 | 4900 | 4890 | 4460 |
| 529 | 20241129 | 103600 | 5635385280 | 4895 | 4900 | 4900 | 4890 | 3925 |
| 530 | 20241129 | 103500 | 5616172630 | 4895 | 4905 | 4905 | 4885 | 5774 |
| 531 | 20241129 | 103400 | 5587917330 | 4905 | 4915 | 4915 | 4900 | 2986 |
| 532 | 20241129 | 103300 | 5573257545 | 4915 | 4885 | 4915 | 4885 | 6449 |
| 533 | 20241129 | 103200 | 5541664410 | 4880 | 4885 | 4885 | 4875 | 9190 |
| 534 | 20241129 | 103100 | 5496800725 | 4885 | 4915 | 4915 | 4880 | 29038 |
| 535 | 20241129 | 103000 | 5354468820 | 4910 | 4910 | 4920 | 4905 | 12464 |
| 536 | 20241129 | 102900 | 5293241350 | 4915 | 4925 | 4930 | 4885 | 34662 |
| 537 | 20241129 | 102800 | 5123060170 | 4925 | 4960 | 4960 | 4920 | 54204 |
| 538 | 20241129 | 102700 | 4855438160 | 4960 | 4925 | 4975 | 4910 | 91095 |
| 539 | 20241129 | 102600 | 4405592420 | 4925 | 4895 | 4945 | 4890 | 49240 |
| 540 | 20241129 | 102500 | 4163221495 | 4890 | 4905 | 4905 | 4890 | 15826 |
| 541 | 20241129 | 102400 | 4085731230 | 4905 | 4860 | 4905 | 4855 | 51293 |
| 542 | 20241129 | 102300 | 3834961660 | 4855 | 4830 | 4860 | 4830 | 9047 |
| 543 | 20241129 | 102200 | 3791082595 | 4830 | 4855 | 4855 | 4830 | 22182 |
| 544 | 20241129 | 102100 | 3683683895 | 4850 | 4855 | 4870 | 4850 | 13247 |
| 545 | 20241129 | 102000 | 3619318360 | 4855 | 4860 | 4875 | 4850 | 21323 |
| 546 | 20241129 | 101900 | 3515665720 | 4860 | 4830 | 4865 | 4830 | 12658 |
| 547 | 20241129 | 101800 | 3454320300 | 4835 | 4835 | 4860 | 4830 | 43912 |
| 548 | 20241129 | 101700 | 3241791105 | 4830 | 4820 | 4835 | 4805 | 8573 |
| 549 | 20241129 | 101600 | 3200441095 | 4820 | 4795 | 4835 | 4795 | 17247 |
| 550 | 20241129 | 101500 | 3117447755 | 4795 | 4775 | 4800 | 4770 | 17197 |
| 551 | 20241129 | 101400 | 3035113275 | 4775 | 4765 | 4780 | 4765 | 3611 |
| 552 | 20241129 | 101300 | 3017868880 | 4770 | 4775 | 4780 | 4765 | 5562 |
| 553 | 20241129 | 101200 | 2991323120 | 4775 | 4780 | 4785 | 4770 | 3703 |
| 554 | 20241129 | 101100 | 2973630090 | 4785 | 4740 | 4785 | 4740 | 19873 |
| 555 | 20241129 | 101000 | 2879029780 | 4735 | 4735 | 4745 | 4735 | 3457 |
| 556 | 20241129 | 100900 | 2862650500 | 4735 | 4710 | 4735 | 4710 | 5519 |
| 557 | 20241129 | 100800 | 2836573655 | 4710 | 4710 | 4710 | 4700 | 629 |
| 558 | 20241129 | 100700 | 2833613485 | 4710 | 4690 | 4710 | 4690 | 1304 |
| 559 | 20241129 | 100600 | 2827486055 | 4690 | 4690 | 4710 | 4685 | 8420 |
| 560 | 20241129 | 100500 | 2787887785 | 4690 | 4680 | 4690 | 4675 | 672 |
| 561 | 20241129 | 100400 | 2784738585 | 4680 | 4685 | 4695 | 4680 | 1217 |
| 562 | 20241129 | 100300 | 2779041945 | 4685 | 4700 | 4700 | 4685 | 1810 |
| 563 | 20241129 | 100200 | 2770555110 | 4700 | 4695 | 4700 | 4680 | 1568 |
| 564 | 20241129 | 100100 | 2763197550 | 4695 | 4690 | 4695 | 4690 | 278 |
| 565 | 20241129 | 100000 | 2761893480 | 4685 | 4705 | 4705 | 4685 | 3776 |
| 566 | 20241129 | 095900 | 2744185080 | 4705 | 4710 | 4710 | 4680 | 1265 |
| 567 | 20241129 | 095800 | 2738250700 | 4710 | 4695 | 4710 | 4675 | 1552 |
| 568 | 20241129 | 095700 | 2730958920 | 4695 | 4700 | 4700 | 4675 | 6679 |
| 569 | 20241129 | 095600 | 2699696695 | 4700 | 4710 | 4710 | 4695 | 2238 |
| 570 | 20241129 | 095500 | 2689169925 | 4710 | 4695 | 4710 | 4690 | 3311 |
| 571 | 20241129 | 095400 | 2673618470 | 4690 | 4700 | 4705 | 4690 | 3135 |
| 572 | 20241129 | 095300 | 2658913100 | 4700 | 4705 | 4705 | 4695 | 2779 |
| 573 | 20241129 | 095200 | 2645851060 | 4705 | 4695 | 4705 | 4690 | 4943 |
| 574 | 20241129 | 095100 | 2622623810 | 4695 | 4700 | 4700 | 4690 | 71 |
| 575 | 20241129 | 095000 | 2622290625 | 4700 | 4675 | 4700 | 4675 | 4487 |
| 576 | 20241129 | 094900 | 2601241560 | 4675 | 4665 | 4675 | 4660 | 3585 |
| 577 | 20241129 | 094800 | 2584521925 | 4665 | 4665 | 4665 | 4660 | 4486 |
| 578 | 20241129 | 094700 | 2563609250 | 4665 | 4655 | 4665 | 4655 | 4278 |
| 579 | 20241129 | 094600 | 2543686840 | 4670 | 4660 | 4670 | 4655 | 6099 |
| 580 | 20241129 | 094500 | 2515253990 | 4665 | 4685 | 4685 | 4660 | 24454 |
| 581 | 20241129 | 094400 | 2401135290 | 4680 | 4690 | 4690 | 4680 | 2834 |
| 582 | 20241129 | 094300 | 2387858180 | 4690 | 4695 | 4695 | 4685 | 2522 |
| 583 | 20241129 | 094200 | 2376032030 | 4695 | 4700 | 4700 | 4690 | 1683 |
| 584 | 20241129 | 094100 | 2368135775 | 4705 | 4690 | 4705 | 4680 | 2713 |
| 585 | 20241129 | 094000 | 2355403240 | 4675 | 4685 | 4690 | 4675 | 8899 |
| 586 | 20241129 | 093900 | 2313766245 | 4690 | 4695 | 4695 | 4680 | 6305 |
| 587 | 20241129 | 093800 | 2284224995 | 4695 | 4690 | 4695 | 4685 | 6405 |
| 588 | 20241129 | 093700 | 2254190495 | 4690 | 4700 | 4705 | 4690 | 7811 |
| 589 | 20241129 | 093600 | 2217488065 | 4700 | 4700 | 4715 | 4695 | 2058 |
| 590 | 20241129 | 093500 | 2207814240 | 4715 | 4720 | 4720 | 4695 | 5385 |
| 591 | 20241129 | 093400 | 2182470720 | 4720 | 4735 | 4735 | 4720 | 5689 |
| 592 | 20241129 | 093300 | 2155610135 | 4740 | 4765 | 4770 | 4725 | 8554 |
| 593 | 20241129 | 093200 | 2114950030 | 4765 | 4760 | 4770 | 4745 | 7194 |
| 594 | 20241129 | 093100 | 2080681090 | 4740 | 4720 | 4760 | 4720 | 12795 |
| 595 | 20241129 | 093000 | 2020010255 | 4725 | 4705 | 4725 | 4675 | 13478 |
| 596 | 20241129 | 092900 | 1956566505 | 4705 | 4685 | 4705 | 4675 | 11548 |
| 597 | 20241129 | 092800 | 1902363185 | 4685 | 4665 | 4685 | 4660 | 9991 |
| 598 | 20241129 | 092700 | 1855712610 | 4660 | 4670 | 4670 | 4660 | 7248 |
| 599 | 20241129 | 092600 | 1821928685 | 4665 | 4675 | 4675 | 4665 | 3924 |
| 600 | 20241129 | 092500 | 1803619725 | 4670 | 4680 | 4690 | 4670 | 10458 |
| 601 | 20241129 | 092400 | 1754698450 | 4680 | 4670 | 4690 | 4670 | 6426 |
| 602 | 20241129 | 092300 | 1724639380 | 4680 | 4660 | 4685 | 4655 | 16865 |
| 603 | 20241129 | 092200 | 1646030350 | 4655 | 4660 | 4675 | 4655 | 22120 |
| 604 | 20241129 | 092100 | 1542875830 | 4675 | 4685 | 4690 | 4660 | 25620 |
| 605 | 20241129 | 092000 | 1423048345 | 4685 | 4690 | 4695 | 4685 | 7455 |
| 606 | 20241129 | 091900 | 1388104245 | 4690 | 4700 | 4710 | 4685 | 7644 |
| 607 | 20241129 | 091800 | 1352190140 | 4700 | 4690 | 4700 | 4685 | 14691 |
| 608 | 20241129 | 091700 | 1283295545 | 4690 | 4710 | 4710 | 4685 | 12056 |
| 609 | 20241129 | 091600 | 1226706705 | 4710 | 4715 | 4715 | 4695 | 6794 |
| 610 | 20241129 | 091500 | 1194762125 | 4705 | 4730 | 4740 | 4705 | 13824 |
| 611 | 20241129 | 091400 | 1129491400 | 4735 | 4715 | 4740 | 4715 | 11709 |
| 612 | 20241129 | 091300 | 1074129765 | 4720 | 4720 | 4730 | 4700 | 17421 |
| 613 | 20241129 | 091200 | 992078715 | 4700 | 4710 | 4730 | 4700 | 7353 |
| 614 | 20241129 | 091100 | 957455420 | 4720 | 4705 | 4740 | 4705 | 4345 |
| 615 | 20241129 | 091000 | 936984955 | 4705 | 4690 | 4740 | 4690 | 11143 |
| 616 | 20241129 | 090900 | 884580700 | 4690 | 4730 | 4730 | 4690 | 58941 |
| 617 | 20241129 | 090800 | 607221710 | 4740 | 4740 | 4750 | 4725 | 8705 |
| 618 | 20241129 | 090700 | 566028880 | 4750 | 4745 | 4750 | 4740 | 4596 |
| 619 | 20241129 | 090600 | 544227880 | 4735 | 4730 | 4745 | 4725 | 15861 |
| 620 | 20241129 | 090500 | 469170055 | 4735 | 4770 | 4770 | 4735 | 7454 |
| 621 | 20241129 | 090400 | 433787085 | 4770 | 4770 | 4770 | 4750 | 7185 |
| 622 | 20241129 | 090300 | 399596020 | 4770 | 4775 | 4775 | 4760 | 7710 |
| 623 | 20241129 | 090200 | 362870560 | 4775 | 4780 | 4790 | 4750 | 4565 |
| 624 | 20241129 | 090100 | 341068970 | 4745 | 4740 | 4785 | 4725 | 19485 |
| 625 | 20241129 | 090000 | 248484550 | 4740 | 4750 | 4770 | 4730 | 52277 |