33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241129 | 192600 | 2211623650 | 14990 | 14990 | 14990 | 14990 | 2295 |
| 3 | 20241129 | 192500 | 2211623650 | 14990 | 14990 | 14990 | 14990 | 0 |
| 4 | 20241129 | 192400 | 2211623650 | 14990 | 14990 | 14990 | 14990 | 0 |
| 5 | 20241129 | 192300 | 2211623650 | 14990 | 14990 | 14990 | 14990 | 0 |
| 6 | 20241129 | 192200 | 2211623650 | 14990 | 14990 | 14990 | 14990 | 0 |
| 7 | 20241129 | 192100 | 2211623650 | 14990 | 14990 | 14990 | 14990 | 0 |
| 8 | 20241129 | 192000 | 2211623650 | 14990 | 14990 | 14990 | 14990 | 0 |
| 9 | 20241129 | 191900 | 2211623650 | 14990 | 14990 | 14990 | 14990 | 0 |
| 10 | 20241129 | 191800 | 2211623650 | 14990 | 14990 | 14990 | 14990 | 0 |
| 11 | 20241129 | 191700 | 2211623650 | 14990 | 14990 | 14990 | 14990 | 0 |
| 12 | 20241129 | 191600 | 2211623650 | 14990 | 14990 | 14990 | 14990 | 0 |
| 13 | 20241129 | 191500 | 2211623650 | 14990 | 14990 | 14990 | 14990 | 0 |
| 14 | 20241129 | 191400 | 2211623650 | 14990 | 14990 | 14990 | 14990 | 0 |
| 15 | 20241129 | 191300 | 2211623650 | 14990 | 14990 | 14990 | 14990 | 0 |
| 16 | 20241129 | 191200 | 2211623650 | 14990 | 14990 | 14990 | 14990 | 0 |
| 17 | 20241129 | 191100 | 2211623650 | 14990 | 14990 | 14990 | 14990 | 0 |
| 18 | 20241129 | 191000 | 2211623650 | 14990 | 14990 | 14990 | 14990 | 0 |
| 19 | 20241129 | 190900 | 2211623650 | 14990 | 14990 | 14990 | 14990 | 0 |
| 20 | 20241129 | 190800 | 2211623650 | 14990 | 14990 | 14990 | 14990 | 0 |
| 21 | 20241129 | 190700 | 2211623650 | 14990 | 14990 | 14990 | 14990 | 0 |
| 22 | 20241129 | 190600 | 2211623650 | 14990 | 14990 | 14990 | 14990 | 0 |
| 23 | 20241129 | 190500 | 2211623650 | 14990 | 14990 | 14990 | 14990 | 0 |
| 24 | 20241129 | 190400 | 2211623650 | 14990 | 14990 | 14990 | 14990 | 0 |
| 25 | 20241129 | 190300 | 2211623650 | 14990 | 14990 | 14990 | 14990 | 0 |
| 26 | 20241129 | 190200 | 2211623650 | 14990 | 14990 | 14990 | 14990 | 0 |
| 27 | 20241129 | 190100 | 2211623650 | 14990 | 14990 | 14990 | 14990 | 0 |
| 28 | 20241129 | 190000 | 2211623650 | 14990 | 14990 | 14990 | 14990 | 0 |
| 29 | 20241129 | 185900 | 2211623650 | 14990 | 14990 | 14990 | 14990 | 0 |
| 30 | 20241129 | 185800 | 2211623650 | 14990 | 14990 | 14990 | 14990 | 0 |
| 31 | 20241129 | 185700 | 2211623650 | 14990 | 14990 | 14990 | 14990 | 0 |
| 32 | 20241129 | 185600 | 2211623650 | 14990 | 14990 | 14990 | 14990 | 2295 |
| 33 | 20241129 | 185500 | 2211623650 | 14990 | 14990 | 14990 | 14990 | 0 |
| 34 | 20241129 | 185400 | 2211623650 | 14990 | 14990 | 14990 | 14990 | 0 |
| 35 | 20241129 | 185300 | 2211623650 | 14990 | 14990 | 14990 | 14990 | 0 |
| 36 | 20241129 | 185200 | 2211623650 | 14990 | 14990 | 14990 | 14990 | 0 |
| 37 | 20241129 | 185100 | 2211623650 | 14990 | 14990 | 14990 | 14990 | 0 |
| 38 | 20241129 | 185000 | 2211623650 | 14990 | 14990 | 14990 | 14990 | 0 |
| 39 | 20241129 | 184900 | 2211623650 | 14990 | 14990 | 14990 | 14990 | 0 |
| 40 | 20241129 | 184800 | 2211623650 | 14990 | 14990 | 14990 | 14990 | 0 |
| 41 | 20241129 | 184700 | 2211623650 | 14990 | 14990 | 14990 | 14990 | 0 |
| 42 | 20241129 | 184600 | 2211623650 | 14990 | 14990 | 14990 | 14990 | 0 |
| 43 | 20241129 | 184500 | 2211623650 | 14990 | 14990 | 14990 | 14990 | 0 |
| 44 | 20241129 | 184400 | 2211623650 | 14990 | 14990 | 14990 | 14990 | 0 |
| 45 | 20241129 | 184300 | 2211623650 | 14990 | 14990 | 14990 | 14990 | 0 |
| 46 | 20241129 | 184200 | 2211623650 | 14990 | 14990 | 14990 | 14990 | 0 |
| 47 | 20241129 | 184100 | 2211623650 | 14990 | 14990 | 14990 | 14990 | 0 |
| 48 | 20241129 | 184000 | 2211623650 | 14990 | 14990 | 14990 | 14990 | 0 |
| 49 | 20241129 | 183900 | 2211623650 | 14990 | 14990 | 14990 | 14990 | 0 |
| 50 | 20241129 | 183800 | 2211623650 | 14990 | 14990 | 14990 | 14990 | 0 |
| 51 | 20241129 | 183700 | 2211623650 | 14990 | 14990 | 14990 | 14990 | 0 |
| 52 | 20241129 | 183600 | 2211623650 | 14990 | 14990 | 14990 | 14990 | 0 |
| 53 | 20241129 | 183500 | 2211623650 | 14990 | 14990 | 14990 | 14990 | 0 |
| 54 | 20241129 | 183400 | 2211623650 | 14990 | 14990 | 14990 | 14990 | 0 |
| 55 | 20241129 | 183300 | 2211623650 | 14990 | 14990 | 14990 | 14990 | 0 |
| 56 | 20241129 | 183200 | 2211623650 | 14990 | 14990 | 14990 | 14990 | 0 |
| 57 | 20241129 | 183100 | 2211623650 | 14990 | 14990 | 14990 | 14990 | 0 |
| 58 | 20241129 | 183000 | 2211623650 | 14990 | 14990 | 14990 | 14990 | 0 |
| 59 | 20241129 | 182900 | 2211623650 | 14990 | 14990 | 14990 | 14990 | 0 |
| 60 | 20241129 | 182800 | 2211623650 | 14990 | 14990 | 14990 | 14990 | 0 |
| 61 | 20241129 | 182700 | 2211623650 | 14990 | 14990 | 14990 | 14990 | 0 |
| 62 | 20241129 | 182600 | 2211623650 | 14990 | 14990 | 14990 | 14990 | 2295 |
| 63 | 20241129 | 182500 | 2211623650 | 14990 | 14990 | 14990 | 14990 | 0 |
| 64 | 20241129 | 182400 | 2211623650 | 14990 | 14990 | 14990 | 14990 | 0 |
| 65 | 20241129 | 182300 | 2211623650 | 14990 | 14990 | 14990 | 14990 | 0 |
| 66 | 20241129 | 182200 | 2211623650 | 14990 | 14990 | 14990 | 14990 | 0 |
| 67 | 20241129 | 182100 | 2211623650 | 14990 | 14990 | 14990 | 14990 | 0 |
| 68 | 20241129 | 182000 | 2211623650 | 14990 | 14990 | 14990 | 14990 | 0 |
| 69 | 20241129 | 181900 | 2211623650 | 14990 | 14990 | 14990 | 14990 | 0 |
| 70 | 20241129 | 181800 | 2211623650 | 14990 | 14990 | 14990 | 14990 | 0 |
| 71 | 20241129 | 181700 | 2211623650 | 14990 | 14990 | 14990 | 14990 | 0 |
| 72 | 20241129 | 181600 | 2211623650 | 14990 | 14990 | 14990 | 14990 | 0 |
| 73 | 20241129 | 181500 | 2211623650 | 14990 | 14990 | 14990 | 14990 | 0 |
| 74 | 20241129 | 181400 | 2211623650 | 14990 | 14990 | 14990 | 14990 | 0 |
| 75 | 20241129 | 181300 | 2211623650 | 14990 | 14990 | 14990 | 14990 | 0 |
| 76 | 20241129 | 181200 | 2211623650 | 14990 | 14990 | 14990 | 14990 | 0 |
| 77 | 20241129 | 181100 | 2211623650 | 14990 | 14990 | 14990 | 14990 | 0 |
| 78 | 20241129 | 181000 | 2211623650 | 14990 | 14990 | 14990 | 14990 | 0 |
| 79 | 20241129 | 180900 | 2211623650 | 14990 | 14990 | 14990 | 14990 | 0 |
| 80 | 20241129 | 180800 | 2211623650 | 14990 | 14990 | 14990 | 14990 | 0 |
| 81 | 20241129 | 180700 | 2211623650 | 14990 | 14990 | 14990 | 14990 | 0 |
| 82 | 20241129 | 180600 | 2211623650 | 14990 | 14990 | 14990 | 14990 | 0 |
| 83 | 20241129 | 180500 | 2211623650 | 14990 | 14990 | 14990 | 14990 | 0 |
| 84 | 20241129 | 180400 | 2211623650 | 14990 | 14990 | 14990 | 14990 | 0 |
| 85 | 20241129 | 180300 | 2211623650 | 14990 | 14990 | 14990 | 14990 | 0 |
| 86 | 20241129 | 180200 | 2211623650 | 14990 | 14990 | 14990 | 14990 | 0 |
| 87 | 20241129 | 180100 | 2211623650 | 14990 | 14990 | 14990 | 14990 | 0 |
| 88 | 20241129 | 180000 | 2211623650 | 14990 | 14990 | 14990 | 14990 | 0 |
| 89 | 20241129 | 175900 | 2211623650 | 14990 | 14990 | 14990 | 14990 | 0 |
| 90 | 20241129 | 175800 | 2211623650 | 14990 | 14990 | 14990 | 14990 | 0 |
| 91 | 20241129 | 175700 | 2211623650 | 14990 | 14990 | 14990 | 14990 | 0 |
| 92 | 20241129 | 175600 | 2211623650 | 14990 | 14990 | 14990 | 14990 | 2295 |
| 93 | 20241129 | 175500 | 2211623650 | 14990 | 14990 | 14990 | 14990 | 0 |
| 94 | 20241129 | 175400 | 2211623650 | 14990 | 14990 | 14990 | 14990 | 0 |
| 95 | 20241129 | 175300 | 2211623650 | 14990 | 14990 | 14990 | 14990 | 0 |
| 96 | 20241129 | 175200 | 2211623650 | 14990 | 14990 | 14990 | 14990 | 0 |
| 97 | 20241129 | 175100 | 2211623650 | 14990 | 14990 | 14990 | 14990 | 0 |
| 98 | 20241129 | 175000 | 2211623650 | 14990 | 14990 | 14990 | 14990 | 0 |
| 99 | 20241129 | 174900 | 2211623650 | 14990 | 14990 | 14990 | 14990 | 0 |
| 100 | 20241129 | 174800 | 2211623650 | 14990 | 14990 | 14990 | 14990 | 0 |
| 101 | 20241129 | 174700 | 2211623650 | 14990 | 14990 | 14990 | 14990 | 0 |
| 102 | 20241129 | 174600 | 2211623650 | 14990 | 14990 | 14990 | 14990 | 0 |
| 103 | 20241129 | 174500 | 2211623650 | 14990 | 14990 | 14990 | 14990 | 0 |
| 104 | 20241129 | 174400 | 2211623650 | 14990 | 14990 | 14990 | 14990 | 0 |
| 105 | 20241129 | 174300 | 2211623650 | 14990 | 14990 | 14990 | 14990 | 0 |
| 106 | 20241129 | 174200 | 2211623650 | 14990 | 14990 | 14990 | 14990 | 0 |
| 107 | 20241129 | 174100 | 2211623650 | 14990 | 14990 | 14990 | 14990 | 0 |
| 108 | 20241129 | 174000 | 2211623650 | 14990 | 14990 | 14990 | 14990 | 0 |
| 109 | 20241129 | 173900 | 2211623650 | 14990 | 14990 | 14990 | 14990 | 0 |
| 110 | 20241129 | 173800 | 2211623650 | 14990 | 14990 | 14990 | 14990 | 0 |
| 111 | 20241129 | 173700 | 2211623650 | 14990 | 14990 | 14990 | 14990 | 0 |
| 112 | 20241129 | 173600 | 2211623650 | 14990 | 14990 | 14990 | 14990 | 0 |
| 113 | 20241129 | 173500 | 2211623650 | 14990 | 14990 | 14990 | 14990 | 0 |
| 114 | 20241129 | 173400 | 2211623650 | 14990 | 14990 | 14990 | 14990 | 0 |
| 115 | 20241129 | 173300 | 2211623650 | 14990 | 14990 | 14990 | 14990 | 0 |
| 116 | 20241129 | 173200 | 2211623650 | 14990 | 14990 | 14990 | 14990 | 0 |
| 117 | 20241129 | 173100 | 2211623650 | 14990 | 14990 | 14990 | 14990 | 0 |
| 118 | 20241129 | 173000 | 2211623650 | 14990 | 14990 | 14990 | 14990 | 0 |
| 119 | 20241129 | 172900 | 2211623650 | 14990 | 14990 | 14990 | 14990 | 0 |
| 120 | 20241129 | 172800 | 2211623650 | 14990 | 14990 | 14990 | 14990 | 0 |
| 121 | 20241129 | 172700 | 2211623650 | 14990 | 14990 | 14990 | 14990 | 0 |
| 122 | 20241129 | 172600 | 2211623650 | 14990 | 14990 | 14990 | 14990 | 2295 |
| 123 | 20241129 | 172500 | 2211623650 | 14990 | 14990 | 14990 | 14990 | 0 |
| 124 | 20241129 | 172400 | 2211623650 | 14990 | 14990 | 14990 | 14990 | 0 |
| 125 | 20241129 | 172300 | 2211623650 | 14990 | 14990 | 14990 | 14990 | 0 |
| 126 | 20241129 | 172200 | 2211623650 | 14990 | 14990 | 14990 | 14990 | 0 |
| 127 | 20241129 | 172100 | 2211623650 | 14990 | 14990 | 14990 | 14990 | 0 |
| 128 | 20241129 | 172000 | 2211623650 | 14990 | 14990 | 14990 | 14990 | 0 |
| 129 | 20241129 | 171900 | 2211623650 | 14990 | 14990 | 14990 | 14990 | 0 |
| 130 | 20241129 | 171800 | 2211623650 | 14990 | 14990 | 14990 | 14990 | 0 |
| 131 | 20241129 | 171700 | 2211623650 | 14990 | 14990 | 14990 | 14990 | 0 |
| 132 | 20241129 | 171600 | 2211623650 | 14990 | 14990 | 14990 | 14990 | 0 |
| 133 | 20241129 | 171500 | 2211623650 | 14990 | 14990 | 14990 | 14990 | 0 |
| 134 | 20241129 | 171400 | 2211623650 | 14990 | 14990 | 14990 | 14990 | 0 |
| 135 | 20241129 | 171300 | 2211623650 | 14990 | 14990 | 14990 | 14990 | 0 |
| 136 | 20241129 | 171200 | 2211623650 | 14990 | 14990 | 14990 | 14990 | 0 |
| 137 | 20241129 | 171100 | 2211623650 | 14990 | 14990 | 14990 | 14990 | 0 |
| 138 | 20241129 | 171000 | 2211623650 | 14990 | 14990 | 14990 | 14990 | 0 |
| 139 | 20241129 | 170900 | 2211623650 | 14990 | 14990 | 14990 | 14990 | 0 |
| 140 | 20241129 | 170800 | 2211623650 | 14990 | 14990 | 14990 | 14990 | 0 |
| 141 | 20241129 | 170700 | 2211623650 | 14990 | 14990 | 14990 | 14990 | 0 |
| 142 | 20241129 | 170600 | 2211623650 | 14990 | 14990 | 14990 | 14990 | 0 |
| 143 | 20241129 | 170500 | 2211623650 | 14990 | 14990 | 14990 | 14990 | 0 |
| 144 | 20241129 | 170400 | 2211623650 | 14990 | 14990 | 14990 | 14990 | 0 |
| 145 | 20241129 | 170300 | 2211623650 | 14990 | 14990 | 14990 | 14990 | 0 |
| 146 | 20241129 | 170200 | 2211623650 | 14990 | 14990 | 14990 | 14990 | 0 |
| 147 | 20241129 | 170100 | 2211623650 | 14990 | 14990 | 14990 | 14990 | 0 |
| 148 | 20241129 | 170000 | 2211623650 | 14990 | 14990 | 14990 | 14990 | 0 |
| 149 | 20241129 | 165900 | 2211623650 | 14990 | 14990 | 14990 | 14990 | 0 |
| 150 | 20241129 | 165800 | 2211623650 | 14990 | 14990 | 14990 | 14990 | 0 |
| 151 | 20241129 | 165700 | 2211623650 | 14990 | 14990 | 14990 | 14990 | 0 |
| 152 | 20241129 | 165600 | 2211623650 | 14990 | 14990 | 14990 | 14990 | 2295 |
| 153 | 20241129 | 165500 | 2211623650 | 14990 | 14990 | 14990 | 14990 | 0 |
| 154 | 20241129 | 165400 | 2211623650 | 14990 | 14990 | 14990 | 14990 | 0 |
| 155 | 20241129 | 165300 | 2211623650 | 14990 | 14990 | 14990 | 14990 | 0 |
| 156 | 20241129 | 165200 | 2211623650 | 14990 | 14990 | 14990 | 14990 | 0 |
| 157 | 20241129 | 165100 | 2211623650 | 14990 | 14990 | 14990 | 14990 | 0 |
| 158 | 20241129 | 165000 | 2211623650 | 14990 | 14990 | 14990 | 14990 | 0 |
| 159 | 20241129 | 164900 | 2211623650 | 14990 | 14990 | 14990 | 14990 | 0 |
| 160 | 20241129 | 164800 | 2211623650 | 14990 | 14990 | 14990 | 14990 | 0 |
| 161 | 20241129 | 164700 | 2211623650 | 14990 | 14990 | 14990 | 14990 | 0 |
| 162 | 20241129 | 164600 | 2211623650 | 14990 | 14990 | 14990 | 14990 | 0 |
| 163 | 20241129 | 164500 | 2211623650 | 14990 | 14990 | 14990 | 14990 | 0 |
| 164 | 20241129 | 164400 | 2211623650 | 14990 | 14990 | 14990 | 14990 | 0 |
| 165 | 20241129 | 164300 | 2211623650 | 14990 | 14990 | 14990 | 14990 | 0 |
| 166 | 20241129 | 164200 | 2211623650 | 14990 | 14990 | 14990 | 14990 | 0 |
| 167 | 20241129 | 164100 | 2211623650 | 14990 | 14990 | 14990 | 14990 | 0 |
| 168 | 20241129 | 164000 | 2211623650 | 14990 | 14990 | 14990 | 14990 | 0 |
| 169 | 20241129 | 163900 | 2211623650 | 14990 | 14990 | 14990 | 14990 | 0 |
| 170 | 20241129 | 163800 | 2211623650 | 14990 | 14990 | 14990 | 14990 | 0 |
| 171 | 20241129 | 163700 | 2211623650 | 14990 | 14990 | 14990 | 14990 | 0 |
| 172 | 20241129 | 163600 | 2211623650 | 14990 | 14990 | 14990 | 14990 | 0 |
| 173 | 20241129 | 163500 | 2211623650 | 14990 | 14990 | 14990 | 14990 | 0 |
| 174 | 20241129 | 163400 | 2211623650 | 14990 | 14990 | 14990 | 14990 | 0 |
| 175 | 20241129 | 163300 | 2211623650 | 14990 | 14990 | 14990 | 14990 | 0 |
| 176 | 20241129 | 163200 | 2211623650 | 14990 | 14990 | 14990 | 14990 | 0 |
| 177 | 20241129 | 163100 | 2211623650 | 14990 | 14990 | 14990 | 14990 | 0 |
| 178 | 20241129 | 163000 | 2211623650 | 14990 | 14990 | 14990 | 14990 | 0 |
| 179 | 20241129 | 162900 | 2211623650 | 14990 | 14990 | 14990 | 14990 | 0 |
| 180 | 20241129 | 162800 | 2211623650 | 14990 | 14990 | 14990 | 14990 | 0 |
| 181 | 20241129 | 162700 | 2211623650 | 14990 | 14990 | 14990 | 14990 | 0 |
| 182 | 20241129 | 162600 | 2211623650 | 14990 | 14990 | 14990 | 14990 | 2295 |
| 183 | 20241129 | 162500 | 2211623650 | 14990 | 14990 | 14990 | 14990 | 0 |
| 184 | 20241129 | 162400 | 2211623650 | 14990 | 14990 | 14990 | 14990 | 0 |
| 185 | 20241129 | 162300 | 2211623650 | 14990 | 14990 | 14990 | 14990 | 0 |
| 186 | 20241129 | 162200 | 2211623650 | 14990 | 14990 | 14990 | 14990 | 0 |
| 187 | 20241129 | 162100 | 2211623650 | 14990 | 14990 | 14990 | 14990 | 0 |
| 188 | 20241129 | 162000 | 2211623650 | 14990 | 14990 | 14990 | 14990 | 0 |
| 189 | 20241129 | 161900 | 2211623650 | 14990 | 14990 | 14990 | 14990 | 0 |
| 190 | 20241129 | 161800 | 2211623650 | 14990 | 14990 | 14990 | 14990 | 0 |
| 191 | 20241129 | 161700 | 2211623650 | 14990 | 14990 | 14990 | 14990 | 0 |
| 192 | 20241129 | 161600 | 2211623650 | 14990 | 14990 | 14990 | 14990 | 0 |
| 193 | 20241129 | 161500 | 2211623650 | 14990 | 14990 | 14990 | 14990 | 0 |
| 194 | 20241129 | 161400 | 2211623650 | 14990 | 14990 | 14990 | 14990 | 0 |
| 195 | 20241129 | 161300 | 2211623650 | 14990 | 14990 | 14990 | 14990 | 0 |
| 196 | 20241129 | 161200 | 2211623650 | 14990 | 14990 | 14990 | 14990 | 0 |
| 197 | 20241129 | 161100 | 2211623650 | 14990 | 14990 | 14990 | 14990 | 0 |
| 198 | 20241129 | 161000 | 2211623650 | 14990 | 14990 | 14990 | 14990 | 0 |
| 199 | 20241129 | 160900 | 2211623650 | 14990 | 14990 | 14990 | 14990 | 0 |
| 200 | 20241129 | 160800 | 2211623650 | 14990 | 14990 | 14990 | 14990 | 0 |
| 201 | 20241129 | 160700 | 2211623650 | 14990 | 14990 | 14990 | 14990 | 0 |
| 202 | 20241129 | 160600 | 2211623650 | 14990 | 14990 | 14990 | 14990 | 0 |
| 203 | 20241129 | 160500 | 2211623650 | 14990 | 14990 | 14990 | 14990 | 0 |
| 204 | 20241129 | 160400 | 2211623650 | 14990 | 14990 | 14990 | 14990 | 0 |
| 205 | 20241129 | 160300 | 2211623650 | 14990 | 14990 | 14990 | 14990 | 0 |
| 206 | 20241129 | 160200 | 2211623650 | 14990 | 14990 | 14990 | 14990 | 0 |
| 207 | 20241129 | 160100 | 2211623650 | 14990 | 14990 | 14990 | 14990 | 0 |
| 208 | 20241129 | 160000 | 2211623650 | 14990 | 14990 | 14990 | 14990 | 0 |
| 209 | 20241129 | 155900 | 2211623650 | 14990 | 14990 | 14990 | 14990 | 0 |
| 210 | 20241129 | 155800 | 2211623650 | 14990 | 14990 | 14990 | 14990 | 0 |
| 211 | 20241129 | 155700 | 2211623650 | 14990 | 14990 | 14990 | 14990 | 0 |
| 212 | 20241129 | 155600 | 2211623650 | 14990 | 14990 | 14990 | 14990 | 2295 |
| 213 | 20241129 | 155500 | 2211623650 | 14990 | 14990 | 14990 | 14990 | 0 |
| 214 | 20241129 | 155400 | 2211623650 | 14990 | 14990 | 14990 | 14990 | 0 |
| 215 | 20241129 | 155300 | 2211623650 | 14990 | 14990 | 14990 | 14990 | 0 |
| 216 | 20241129 | 155200 | 2211623650 | 14990 | 14990 | 14990 | 14990 | 0 |
| 217 | 20241129 | 155100 | 2211623650 | 14990 | 14990 | 14990 | 14990 | 0 |
| 218 | 20241129 | 155000 | 2211623650 | 14990 | 14990 | 14990 | 14990 | 0 |
| 219 | 20241129 | 154900 | 2211623650 | 14990 | 14990 | 14990 | 14990 | 0 |
| 220 | 20241129 | 154800 | 2211623650 | 14990 | 14990 | 14990 | 14990 | 0 |
| 221 | 20241129 | 154700 | 2211623650 | 14990 | 14990 | 14990 | 14990 | 0 |
| 222 | 20241129 | 154600 | 2211623650 | 14990 | 14990 | 14990 | 14990 | 0 |
| 223 | 20241129 | 154500 | 2211623650 | 14990 | 14990 | 14990 | 14990 | 0 |
| 224 | 20241129 | 154400 | 2211623650 | 14990 | 14990 | 14990 | 14990 | 0 |
| 225 | 20241129 | 154300 | 2211623650 | 14990 | 14990 | 14990 | 14990 | 0 |
| 226 | 20241129 | 154200 | 2211623650 | 14990 | 14990 | 14990 | 14990 | 0 |
| 227 | 20241129 | 154100 | 2211623650 | 14990 | 14990 | 14990 | 14990 | 0 |
| 228 | 20241129 | 154000 | 2211623650 | 14990 | 14990 | 14990 | 14990 | 0 |
| 229 | 20241129 | 153900 | 2211623650 | 14990 | 14990 | 14990 | 14990 | 0 |
| 230 | 20241129 | 153800 | 2211623650 | 14990 | 14990 | 14990 | 14990 | 0 |
| 231 | 20241129 | 153700 | 2211623650 | 14990 | 14990 | 14990 | 14990 | 0 |
| 232 | 20241129 | 153600 | 2211623650 | 14990 | 14990 | 14990 | 14990 | 0 |
| 233 | 20241129 | 153500 | 2211623650 | 14990 | 14990 | 14990 | 14990 | 0 |
| 234 | 20241129 | 153400 | 2211623650 | 14990 | 14990 | 14990 | 14990 | 0 |
| 235 | 20241129 | 153300 | 2211623650 | 14990 | 14990 | 14990 | 14990 | 0 |
| 236 | 20241129 | 153200 | 2211623650 | 14990 | 14990 | 14990 | 14990 | 0 |
| 237 | 20241129 | 153100 | 2211623650 | 14990 | 14990 | 14990 | 14990 | 0 |
| 238 | 20241129 | 153000 | 2211623650 | 14990 | 14990 | 14990 | 14990 | 2295 |
| 239 | 20241129 | 152900 | 2177221600 | 15030 | 15030 | 15030 | 15030 | 0 |
| 240 | 20241129 | 152800 | 2177221600 | 15030 | 15030 | 15030 | 15030 | 0 |
| 241 | 20241129 | 152700 | 2177221600 | 15030 | 15030 | 15030 | 15030 | 0 |
| 242 | 20241129 | 152600 | 2177221600 | 15030 | 15030 | 15030 | 15030 | 0 |
| 243 | 20241129 | 152500 | 2177221600 | 15030 | 15030 | 15030 | 15030 | 0 |
| 244 | 20241129 | 152400 | 2177221600 | 15030 | 15030 | 15030 | 15030 | 0 |
| 245 | 20241129 | 152300 | 2177221600 | 15030 | 15030 | 15030 | 15030 | 0 |
| 246 | 20241129 | 152200 | 2177221600 | 15030 | 15030 | 15030 | 15030 | 0 |
| 247 | 20241129 | 152100 | 2177221600 | 15030 | 15030 | 15030 | 15030 | 0 |
| 248 | 20241129 | 152000 | 2177221600 | 15030 | 15030 | 15030 | 15030 | 0 |
| 249 | 20241129 | 151900 | 2177221600 | 15030 | 14990 | 15030 | 14980 | 282 |
| 250 | 20241129 | 151800 | 2172990770 | 14990 | 14990 | 15000 | 14980 | 118 |
| 251 | 20241129 | 151700 | 2171222230 | 15000 | 15000 | 15000 | 14990 | 458 |
| 252 | 20241129 | 151600 | 2164356660 | 15000 | 15000 | 15030 | 15000 | 321 |
| 253 | 20241129 | 151500 | 2159539190 | 15020 | 15020 | 15020 | 15000 | 783 |
| 254 | 20241129 | 151400 | 2147790010 | 15020 | 15030 | 15040 | 15020 | 750 |
| 255 | 20241129 | 151300 | 2136519480 | 15030 | 15030 | 15050 | 15030 | 578 |
| 256 | 20241129 | 151200 | 2127831220 | 15030 | 15030 | 15050 | 15030 | 143 |
| 257 | 20241129 | 151100 | 2125679830 | 15040 | 15030 | 15040 | 15030 | 131 |
| 258 | 20241129 | 151000 | 2123710240 | 15030 | 15020 | 15040 | 15020 | 45 |
| 259 | 20241129 | 150900 | 2123034050 | 15020 | 14990 | 15040 | 14990 | 359 |
| 260 | 20241129 | 150800 | 2117640070 | 15030 | 14990 | 15030 | 14970 | 724 |
| 261 | 20241129 | 150700 | 2106773550 | 15020 | 14980 | 15030 | 14970 | 505 |
| 262 | 20241129 | 150600 | 2099198740 | 14970 | 15010 | 15010 | 14970 | 1586 |
| 263 | 20241129 | 150500 | 2075438610 | 15000 | 15000 | 15030 | 14990 | 498 |
| 264 | 20241129 | 150400 | 2067968010 | 15010 | 15010 | 15010 | 15010 | 3 |
| 265 | 20241129 | 150300 | 2067922980 | 15010 | 15000 | 15010 | 15000 | 4 |
| 266 | 20241129 | 150200 | 2067862970 | 15000 | 15020 | 15020 | 15000 | 30 |
| 267 | 20241129 | 150100 | 2067412470 | 15020 | 14980 | 15020 | 14980 | 818 |
| 268 | 20241129 | 150000 | 2055145730 | 14980 | 14960 | 14980 | 14960 | 5 |
| 269 | 20241129 | 145900 | 2055070890 | 14970 | 14980 | 14980 | 14970 | 554 |
| 270 | 20241129 | 145800 | 2046777480 | 14980 | 14990 | 14990 | 14970 | 761 |
| 271 | 20241129 | 145700 | 2035375960 | 14990 | 15000 | 15000 | 14990 | 359 |
| 272 | 20241129 | 145600 | 2029992960 | 15000 | 15020 | 15020 | 15000 | 325 |
| 273 | 20241129 | 145500 | 2025116920 | 15020 | 15000 | 15020 | 15000 | 7 |
| 274 | 20241129 | 145400 | 2025011900 | 15020 | 15000 | 15020 | 15000 | 329 |
| 275 | 20241129 | 145300 | 2020075730 | 15020 | 15020 | 15020 | 15020 | 47 |
| 276 | 20241129 | 145200 | 2019369790 | 15020 | 15000 | 15020 | 15000 | 89 |
| 277 | 20241129 | 145100 | 2018033600 | 15000 | 15000 | 15000 | 15000 | 88 |
| 278 | 20241129 | 145000 | 2016713600 | 15020 | 15000 | 15020 | 15000 | 167 |
| 279 | 20241129 | 144900 | 2014207390 | 15030 | 15000 | 15030 | 15000 | 70 |
| 280 | 20241129 | 144800 | 2013156480 | 14990 | 15010 | 15010 | 14990 | 31 |
| 281 | 20241129 | 144700 | 2012691720 | 15010 | 15010 | 15010 | 15010 | 120 |
| 282 | 20241129 | 144600 | 2010890520 | 15010 | 14990 | 15010 | 14990 | 626 |
| 283 | 20241129 | 144500 | 2001503350 | 14970 | 14990 | 14990 | 14970 | 155 |
| 284 | 20241129 | 144400 | 1999182970 | 14990 | 14970 | 14990 | 14970 | 9 |
| 285 | 20241129 | 144300 | 1999048110 | 14990 | 14980 | 14990 | 14980 | 56 |
| 286 | 20241129 | 144200 | 1998209110 | 14980 | 14980 | 14980 | 14980 | 151 |
| 287 | 20241129 | 144100 | 1995947130 | 14980 | 14980 | 14980 | 14980 | 203 |
| 288 | 20241129 | 144000 | 1992906190 | 14990 | 14980 | 14990 | 14980 | 199 |
| 289 | 20241129 | 143900 | 1989925140 | 14980 | 14980 | 14980 | 14980 | 2 |
| 290 | 20241129 | 143800 | 1989895180 | 14990 | 14980 | 14990 | 14980 | 388 |
| 291 | 20241129 | 143700 | 1984082820 | 14980 | 14990 | 14990 | 14980 | 28 |
| 292 | 20241129 | 143600 | 1983663250 | 15000 | 15000 | 15000 | 15000 | 1 |
| 293 | 20241129 | 143500 | 1983648250 | 15000 | 14990 | 15000 | 14990 | 59 |
| 294 | 20241129 | 143400 | 1982763800 | 14990 | 15000 | 15000 | 14990 | 125 |
| 295 | 20241129 | 143300 | 1980890040 | 15000 | 15000 | 15000 | 15000 | 33 |
| 296 | 20241129 | 143200 | 1980395040 | 15000 | 15000 | 15000 | 15000 | 12 |
| 297 | 20241129 | 143100 | 1980215040 | 14950 | 14950 | 14950 | 14950 | 1 |
| 298 | 20241129 | 143000 | 1980200090 | 15000 | 15000 | 15000 | 15000 | 159 |
| 299 | 20241129 | 142900 | 1977815090 | 15000 | 15000 | 15000 | 15000 | 2 |
| 300 | 20241129 | 142800 | 1977785090 | 15000 | 14990 | 15000 | 14970 | 762 |
| 301 | 20241129 | 142700 | 1966363320 | 15000 | 15010 | 15010 | 15000 | 439 |
| 302 | 20241129 | 142600 | 1959775490 | 15010 | 15010 | 15010 | 15010 | 143 |
| 303 | 20241129 | 142500 | 1957629060 | 15050 | 15050 | 15050 | 15050 | 1 |
| 304 | 20241129 | 142400 | 1957614010 | 15050 | 15040 | 15050 | 15040 | 67 |
| 305 | 20241129 | 142300 | 1956606030 | 15040 | 15010 | 15040 | 15010 | 234 |
| 306 | 20241129 | 142200 | 1953088970 | 15000 | 15000 | 15000 | 15000 | 2 |
| 307 | 20241129 | 142100 | 1953058970 | 15020 | 15020 | 15020 | 15020 | 1 |
| 308 | 20241129 | 142000 | 1953043950 | 15030 | 14990 | 15030 | 14990 | 55 |
| 309 | 20241129 | 141900 | 1952219420 | 15030 | 15030 | 15030 | 15030 | 2 |
| 310 | 20241129 | 141800 | 1952189360 | 15030 | 15030 | 15030 | 15000 | 101 |
| 311 | 20241129 | 141700 | 1950674300 | 15030 | 15020 | 15030 | 15010 | 622 |
| 312 | 20241129 | 141600 | 1941334980 | 15020 | 15020 | 15020 | 15020 | 0 |
| 313 | 20241129 | 141500 | 1941334980 | 15020 | 15020 | 15020 | 15020 | 20 |
| 314 | 20241129 | 141400 | 1941034580 | 15060 | 15050 | 15060 | 15020 | 83 |
| 315 | 20241129 | 141300 | 1939785700 | 15050 | 15050 | 15050 | 15050 | 0 |
| 316 | 20241129 | 141200 | 1939785700 | 15050 | 15070 | 15070 | 15050 | 275 |
| 317 | 20241129 | 141100 | 1935644220 | 15070 | 15070 | 15070 | 15070 | 0 |
| 318 | 20241129 | 141000 | 1935644220 | 15070 | 15110 | 15110 | 15070 | 51 |
| 319 | 20241129 | 140900 | 1934875610 | 15120 | 15080 | 15120 | 15070 | 507 |
| 320 | 20241129 | 140800 | 1927210780 | 15090 | 15090 | 15110 | 15090 | 502 |
| 321 | 20241129 | 140700 | 1919634700 | 15110 | 15110 | 15120 | 15100 | 509 |
| 322 | 20241129 | 140600 | 1911946570 | 15120 | 15120 | 15120 | 15120 | 39 |
| 323 | 20241129 | 140500 | 1911356890 | 15120 | 15120 | 15120 | 15120 | 41 |
| 324 | 20241129 | 140400 | 1910736970 | 15120 | 15120 | 15120 | 15120 | 1 |
| 325 | 20241129 | 140300 | 1910721850 | 15110 | 15110 | 15110 | 15110 | 1 |
| 326 | 20241129 | 140200 | 1910706740 | 15110 | 15110 | 15110 | 15110 | 241 |
| 327 | 20241129 | 140100 | 1907065230 | 15120 | 15110 | 15120 | 15110 | 24 |
| 328 | 20241129 | 140000 | 1906702450 | 15110 | 15110 | 15110 | 15110 | 14 |
| 329 | 20241129 | 135900 | 1906490910 | 15110 | 15110 | 15110 | 15110 | 1 |
| 330 | 20241129 | 135800 | 1906475800 | 15100 | 15100 | 15100 | 15100 | 0 |
| 331 | 20241129 | 135700 | 1906475800 | 15100 | 15110 | 15110 | 15100 | 92 |
| 332 | 20241129 | 135600 | 1905085690 | 15130 | 15110 | 15130 | 15110 | 13 |
| 333 | 20241129 | 135500 | 1904889040 | 15100 | 15110 | 15110 | 15100 | 43 |
| 334 | 20241129 | 135400 | 1904239370 | 15100 | 15100 | 15100 | 15100 | 1 |
| 335 | 20241129 | 135300 | 1904224270 | 15120 | 15120 | 15120 | 15090 | 9 |
| 336 | 20241129 | 135200 | 1904088400 | 15090 | 15090 | 15090 | 15090 | 0 |
| 337 | 20241129 | 135100 | 1904088400 | 15090 | 15120 | 15120 | 15090 | 583 |
| 338 | 20241129 | 135000 | 1895282760 | 15120 | 15110 | 15120 | 15110 | 293 |
| 339 | 20241129 | 134900 | 1890855520 | 15120 | 15120 | 15120 | 15120 | 156 |
| 340 | 20241129 | 134800 | 1888496800 | 15130 | 15130 | 15130 | 15130 | 1 |
| 341 | 20241129 | 134700 | 1888481670 | 15130 | 15130 | 15130 | 15130 | 438 |
| 342 | 20241129 | 134600 | 1881854730 | 15140 | 15150 | 15150 | 15140 | 137 |
| 343 | 20241129 | 134500 | 1879780450 | 15170 | 15170 | 15170 | 15170 | 0 |
| 344 | 20241129 | 134400 | 1879780450 | 15170 | 15170 | 15170 | 15170 | 1 |
| 345 | 20241129 | 134300 | 1879765280 | 15170 | 15140 | 15170 | 15140 | 1148 |
| 346 | 20241129 | 134200 | 1862383930 | 15140 | 15140 | 15140 | 15140 | 3 |
| 347 | 20241129 | 134100 | 1862338510 | 15180 | 15180 | 15180 | 15180 | 0 |
| 348 | 20241129 | 134000 | 1862338510 | 15180 | 15200 | 15200 | 15180 | 7 |
| 349 | 20241129 | 133900 | 1862232190 | 15190 | 15190 | 15190 | 15190 | 0 |
| 350 | 20241129 | 133800 | 1862232190 | 15190 | 15190 | 15190 | 15190 | 63 |
| 351 | 20241129 | 133700 | 1861275220 | 15190 | 15160 | 15190 | 15140 | 692 |
| 352 | 20241129 | 133600 | 1850794440 | 15180 | 15160 | 15180 | 15160 | 390 |
| 353 | 20241129 | 133500 | 1844881600 | 15160 | 15200 | 15200 | 15160 | 449 |
| 354 | 20241129 | 133400 | 1838060340 | 15200 | 15200 | 15200 | 15200 | 0 |
| 355 | 20241129 | 133300 | 1838060340 | 15200 | 15200 | 15200 | 15200 | 66 |
| 356 | 20241129 | 133200 | 1837057140 | 15200 | 15190 | 15200 | 15190 | 46 |
| 357 | 20241129 | 133100 | 1836358390 | 15150 | 15160 | 15190 | 15150 | 182 |
| 358 | 20241129 | 133000 | 1833601010 | 15160 | 15190 | 15190 | 15160 | 4 |
| 359 | 20241129 | 132900 | 1833540340 | 15150 | 15190 | 15190 | 15150 | 23 |
| 360 | 20241129 | 132800 | 1833191050 | 15190 | 15190 | 15190 | 15190 | 106 |
| 361 | 20241129 | 132700 | 1831580910 | 15190 | 15130 | 15190 | 15130 | 118 |
| 362 | 20241129 | 132600 | 1829792170 | 15150 | 15160 | 15160 | 15130 | 675 |
| 363 | 20241129 | 132500 | 1819566020 | 15160 | 15200 | 15200 | 15160 | 506 |
| 364 | 20241129 | 132400 | 1811885660 | 15210 | 15210 | 15210 | 15180 | 11 |
| 365 | 20241129 | 132300 | 1811718470 | 15210 | 15200 | 15210 | 15200 | 53 |
| 366 | 20241129 | 132200 | 1810912840 | 15210 | 15200 | 15210 | 15190 | 1018 |
| 367 | 20241129 | 132100 | 1795442240 | 15200 | 15190 | 15200 | 15190 | 413 |
| 368 | 20241129 | 132000 | 1789165630 | 15190 | 15190 | 15190 | 15190 | 238 |
| 369 | 20241129 | 131900 | 1785550410 | 15200 | 15180 | 15200 | 15180 | 1658 |
| 370 | 20241129 | 131800 | 1760364150 | 15170 | 15160 | 15180 | 15150 | 504 |
| 371 | 20241129 | 131700 | 1752719700 | 15150 | 15100 | 15150 | 15100 | 1355 |
| 372 | 20241129 | 131600 | 1732241330 | 15100 | 15100 | 15100 | 15100 | 141 |
| 373 | 20241129 | 131500 | 1730112230 | 15100 | 15100 | 15100 | 15100 | 142 |
| 374 | 20241129 | 131400 | 1727968030 | 15100 | 15100 | 15100 | 15090 | 81 |
| 375 | 20241129 | 131300 | 1726745430 | 15100 | 15090 | 15100 | 15090 | 101 |
| 376 | 20241129 | 131200 | 1725221330 | 15090 | 15100 | 15100 | 15090 | 74 |
| 377 | 20241129 | 131100 | 1724104090 | 15100 | 15090 | 15100 | 15090 | 1034 |
| 378 | 20241129 | 131000 | 1708496000 | 15090 | 15090 | 15090 | 15090 | 75 |
| 379 | 20241129 | 130900 | 1707364250 | 15100 | 15090 | 15100 | 15090 | 39 |
| 380 | 20241129 | 130800 | 1706775420 | 15090 | 15090 | 15100 | 15080 | 275 |
| 381 | 20241129 | 130700 | 1702625800 | 15090 | 15090 | 15090 | 15050 | 174 |
| 382 | 20241129 | 130600 | 1700000180 | 15090 | 15060 | 15090 | 15060 | 369 |
| 383 | 20241129 | 130500 | 1694435620 | 15060 | 15060 | 15060 | 15060 | 4 |
| 384 | 20241129 | 130400 | 1694375380 | 15050 | 15050 | 15050 | 15050 | 0 |
| 385 | 20241129 | 130300 | 1694375380 | 15050 | 15050 | 15050 | 15050 | 311 |
| 386 | 20241129 | 130200 | 1689694830 | 15050 | 15010 | 15050 | 15010 | 9 |
| 387 | 20241129 | 130100 | 1689559700 | 15010 | 15000 | 15010 | 15000 | 1324 |
| 388 | 20241129 | 130000 | 1669699460 | 15000 | 15000 | 15000 | 15000 | 209 |
| 389 | 20241129 | 125900 | 1666564460 | 15000 | 15010 | 15010 | 15000 | 62 |
| 390 | 20241129 | 125800 | 1665634450 | 15040 | 15000 | 15040 | 15000 | 22 |
| 391 | 20241129 | 125700 | 1665304370 | 15050 | 15050 | 15050 | 15050 | 0 |
| 392 | 20241129 | 125600 | 1665304370 | 15050 | 15040 | 15050 | 15040 | 61 |
| 393 | 20241129 | 125500 | 1664386380 | 14980 | 14980 | 14980 | 14980 | 13 |
| 394 | 20241129 | 125400 | 1664191640 | 15050 | 14950 | 15050 | 14950 | 23 |
| 395 | 20241129 | 125300 | 1663847490 | 15060 | 15050 | 15060 | 15050 | 12 |
| 396 | 20241129 | 125200 | 1663666820 | 14900 | 15050 | 15050 | 14900 | 2093 |
| 397 | 20241129 | 125100 | 1632312190 | 15050 | 15070 | 15070 | 15050 | 81 |
| 398 | 20241129 | 125000 | 1631093110 | 15070 | 15070 | 15080 | 15070 | 8 |
| 399 | 20241129 | 124900 | 1630972540 | 15080 | 15080 | 15080 | 15080 | 1 |
| 400 | 20241129 | 124800 | 1630957460 | 15060 | 15090 | 15090 | 15050 | 92 |
| 401 | 20241129 | 124700 | 1629571900 | 15090 | 15100 | 15100 | 15090 | 147 |
| 402 | 20241129 | 124600 | 1627353640 | 15100 | 15120 | 15120 | 15100 | 191 |
| 403 | 20241129 | 124500 | 1624467920 | 15120 | 15100 | 15120 | 15100 | 265 |
| 404 | 20241129 | 124400 | 1620463160 | 15110 | 15110 | 15110 | 15110 | 63 |
| 405 | 20241129 | 124300 | 1619511230 | 15110 | 15110 | 15110 | 15110 | 2 |
| 406 | 20241129 | 124200 | 1619481010 | 15120 | 15100 | 15120 | 15100 | 73 |
| 407 | 20241129 | 124100 | 1618377830 | 15100 | 15090 | 15100 | 15090 | 343 |
| 408 | 20241129 | 124000 | 1613199020 | 15090 | 15080 | 15090 | 15080 | 166 |
| 409 | 20241129 | 123900 | 1610694210 | 15090 | 15050 | 15090 | 15050 | 1601 |
| 410 | 20241129 | 123800 | 1586557340 | 15050 | 15050 | 15070 | 15040 | 334 |
| 411 | 20241129 | 123700 | 1581532310 | 15050 | 15040 | 15050 | 15040 | 82 |
| 412 | 20241129 | 123600 | 1580298500 | 15040 | 15020 | 15040 | 15020 | 43 |
| 413 | 20241129 | 123500 | 1579652310 | 15020 | 15010 | 15020 | 15010 | 42 |
| 414 | 20241129 | 123400 | 1579021500 | 15020 | 15020 | 15020 | 15020 | 30 |
| 415 | 20241129 | 123300 | 1578570900 | 15010 | 15010 | 15010 | 15010 | 22 |
| 416 | 20241129 | 123200 | 1578240680 | 15010 | 15010 | 15010 | 15010 | 10 |
| 417 | 20241129 | 123100 | 1578090580 | 15020 | 15010 | 15020 | 15010 | 11 |
| 418 | 20241129 | 123000 | 1577925370 | 15010 | 15010 | 15010 | 15010 | 48 |
| 419 | 20241129 | 122900 | 1577204890 | 15000 | 15000 | 15000 | 15000 | 17 |
| 420 | 20241129 | 122800 | 1576949890 | 15010 | 15000 | 15010 | 15000 | 41 |
| 421 | 20241129 | 122700 | 1576334840 | 14990 | 14990 | 14990 | 14990 | 42 |
| 422 | 20241129 | 122600 | 1575705260 | 14990 | 14990 | 14990 | 14990 | 34 |
| 423 | 20241129 | 122500 | 1575195600 | 14990 | 14990 | 15000 | 14990 | 162 |
| 424 | 20241129 | 122400 | 1572767210 | 15000 | 15010 | 15010 | 15000 | 72 |
| 425 | 20241129 | 122300 | 1571686660 | 15010 | 15020 | 15020 | 15010 | 32 |
| 426 | 20241129 | 122200 | 1571206230 | 15010 | 15010 | 15010 | 15010 | 30 |
| 427 | 20241129 | 122100 | 1570755930 | 15020 | 15020 | 15020 | 15020 | 1424 |
| 428 | 20241129 | 122000 | 1549367450 | 15070 | 15070 | 15070 | 15070 | 50 |
| 429 | 20241129 | 121900 | 1548613950 | 15100 | 15100 | 15100 | 15100 | 0 |
| 430 | 20241129 | 121800 | 1548613950 | 15100 | 15030 | 15100 | 15030 | 801 |
| 431 | 20241129 | 121700 | 1536541100 | 15030 | 15020 | 15030 | 14990 | 52 |
| 432 | 20241129 | 121600 | 1535760390 | 15020 | 15010 | 15020 | 14990 | 43 |
| 433 | 20241129 | 121500 | 1535115130 | 15030 | 15030 | 15030 | 15030 | 6 |
| 434 | 20241129 | 121400 | 1535024950 | 15030 | 15030 | 15030 | 15030 | 9 |
| 435 | 20241129 | 121300 | 1534889680 | 15050 | 15050 | 15050 | 15050 | 0 |
| 436 | 20241129 | 121200 | 1534889680 | 15050 | 15020 | 15050 | 15000 | 419 |
| 437 | 20241129 | 121100 | 1528599850 | 15050 | 14990 | 15070 | 14990 | 1548 |
| 438 | 20241129 | 121000 | 1505351630 | 14980 | 14950 | 14980 | 14950 | 1224 |
| 439 | 20241129 | 120900 | 1487034890 | 14940 | 14950 | 14960 | 14940 | 13 |
| 440 | 20241129 | 120800 | 1486840600 | 14940 | 14920 | 14960 | 14920 | 179 |
| 441 | 20241129 | 120700 | 1484165890 | 14930 | 14930 | 14930 | 14930 | 1 |
| 442 | 20241129 | 120600 | 1484150960 | 14930 | 14930 | 14930 | 14930 | 39 |
| 443 | 20241129 | 120500 | 1483568690 | 14950 | 14950 | 14950 | 14950 | 472 |
| 444 | 20241129 | 120400 | 1476512290 | 14950 | 14930 | 14960 | 14930 | 509 |
| 445 | 20241129 | 120300 | 1468904690 | 14940 | 14900 | 14940 | 14900 | 240 |
| 446 | 20241129 | 120200 | 1465323740 | 14920 | 14900 | 14920 | 14900 | 46 |
| 447 | 20241129 | 120100 | 1464637780 | 14920 | 14920 | 14920 | 14920 | 148 |
| 448 | 20241129 | 120000 | 1462429620 | 14920 | 14920 | 14920 | 14920 | 19 |
| 449 | 20241129 | 115900 | 1462146140 | 14930 | 14930 | 14930 | 14930 | 31 |
| 450 | 20241129 | 115800 | 1461683310 | 14930 | 14900 | 14930 | 14900 | 28 |
| 451 | 20241129 | 115700 | 1461265800 | 14900 | 14880 | 14900 | 14880 | 468 |
| 452 | 20241129 | 115600 | 1454300020 | 14880 | 14870 | 14880 | 14860 | 207 |
| 453 | 20241129 | 115500 | 1451222060 | 14870 | 14830 | 14870 | 14830 | 28 |
| 454 | 20241129 | 115400 | 1450806340 | 14850 | 14840 | 14860 | 14840 | 296 |
| 455 | 20241129 | 115300 | 1446409560 | 14830 | 14830 | 14830 | 14830 | 8 |
| 456 | 20241129 | 115200 | 1446290920 | 14840 | 14830 | 14840 | 14820 | 255 |
| 457 | 20241129 | 115100 | 1442508880 | 14830 | 14830 | 14830 | 14830 | 0 |
| 458 | 20241129 | 115000 | 1442508880 | 14830 | 14830 | 14830 | 14830 | 86 |
| 459 | 20241129 | 114900 | 1441233500 | 14840 | 14840 | 14840 | 14840 | 0 |
| 460 | 20241129 | 114800 | 1441233500 | 14840 | 14830 | 14860 | 14820 | 128 |
| 461 | 20241129 | 114700 | 1439333830 | 14830 | 14830 | 14830 | 14830 | 15 |
| 462 | 20241129 | 114600 | 1439111380 | 14820 | 14820 | 14820 | 14820 | 223 |
| 463 | 20241129 | 114500 | 1435806520 | 14820 | 14820 | 14820 | 14820 | 40 |
| 464 | 20241129 | 114400 | 1435213720 | 14820 | 14820 | 14820 | 14820 | 161 |
| 465 | 20241129 | 114300 | 1432827700 | 14810 | 14810 | 14810 | 14810 | 20 |
| 466 | 20241129 | 114200 | 1432531500 | 14800 | 14800 | 14800 | 14800 | 0 |
| 467 | 20241129 | 114100 | 1432531500 | 14800 | 14850 | 14850 | 14800 | 701 |
| 468 | 20241129 | 114000 | 1422151390 | 14850 | 14850 | 14870 | 14850 | 75 |
| 469 | 20241129 | 113900 | 1421037600 | 14850 | 14840 | 14850 | 14840 | 369 |
| 470 | 20241129 | 113800 | 1415559970 | 14830 | 14820 | 14830 | 14810 | 557 |
| 471 | 20241129 | 113700 | 1407300640 | 14820 | 14820 | 14820 | 14810 | 740 |
| 472 | 20241129 | 113600 | 1396339510 | 14810 | 14810 | 14810 | 14810 | 40 |
| 473 | 20241129 | 113500 | 1395747110 | 14800 | 14810 | 14810 | 14800 | 242 |
| 474 | 20241129 | 113400 | 1392163860 | 14800 | 14860 | 14860 | 14780 | 9115 |
| 475 | 20241129 | 113300 | 1257231520 | 14860 | 14860 | 14860 | 14860 | 20 |
| 476 | 20241129 | 113200 | 1256934320 | 14860 | 14860 | 14860 | 14860 | 203 |
| 477 | 20241129 | 113100 | 1253917740 | 14870 | 14870 | 14870 | 14870 | 158 |
| 478 | 20241129 | 113000 | 1251568280 | 14880 | 14880 | 14880 | 14880 | 55 |
| 479 | 20241129 | 112900 | 1250749880 | 14870 | 14860 | 14870 | 14860 | 627 |
| 480 | 20241129 | 112800 | 1241426640 | 14860 | 14850 | 14860 | 14850 | 944 |
| 481 | 20241129 | 112700 | 1227407340 | 14840 | 14850 | 14850 | 14840 | 128 |
| 482 | 20241129 | 112600 | 1225506740 | 14840 | 14850 | 14850 | 14840 | 22 |
| 483 | 20241129 | 112500 | 1225180250 | 14850 | 14850 | 14850 | 14850 | 125 |
| 484 | 20241129 | 112400 | 1223324000 | 14860 | 14860 | 14860 | 14860 | 344 |
| 485 | 20241129 | 112300 | 1218212160 | 14880 | 14880 | 14880 | 14880 | 5 |
| 486 | 20241129 | 112200 | 1218137760 | 14890 | 14880 | 14890 | 14880 | 219 |
| 487 | 20241129 | 112100 | 1214878020 | 14870 | 14880 | 14880 | 14870 | 221 |
| 488 | 20241129 | 112000 | 1211590440 | 14870 | 14880 | 14880 | 14870 | 32 |
| 489 | 20241129 | 111900 | 1211114300 | 14860 | 14860 | 14860 | 14860 | 75 |
| 490 | 20241129 | 111800 | 1209999800 | 14880 | 14880 | 14880 | 14870 | 35 |
| 491 | 20241129 | 111700 | 1209479010 | 14880 | 14880 | 14880 | 14880 | 2 |
| 492 | 20241129 | 111600 | 1209449250 | 14870 | 14880 | 14880 | 14870 | 90 |
| 493 | 20241129 | 111500 | 1208110070 | 14880 | 14880 | 14890 | 14880 | 661 |
| 494 | 20241129 | 111400 | 1198272080 | 14890 | 14870 | 14890 | 14870 | 485 |
| 495 | 20241129 | 111300 | 1191056060 | 14870 | 14870 | 14880 | 14870 | 161 |
| 496 | 20241129 | 111200 | 1188661980 | 14870 | 14870 | 14870 | 14870 | 20 |
| 497 | 20241129 | 111100 | 1188364580 | 14870 | 14870 | 14870 | 14870 | 22 |
| 498 | 20241129 | 111000 | 1188037440 | 14870 | 14860 | 14870 | 14860 | 170 |
| 499 | 20241129 | 110900 | 1185511040 | 14860 | 14870 | 14870 | 14860 | 432 |
| 500 | 20241129 | 110800 | 1179087380 | 14870 | 14870 | 14870 | 14870 | 220 |
| 501 | 20241129 | 110700 | 1175815980 | 14870 | 14870 | 14870 | 14870 | 2 |
| 502 | 20241129 | 110600 | 1175786240 | 14870 | 14870 | 14870 | 14870 | 22 |
| 503 | 20241129 | 110500 | 1175459100 | 14880 | 14870 | 14880 | 14870 | 5 |
| 504 | 20241129 | 110400 | 1175384730 | 14880 | 14840 | 14880 | 14840 | 28 |
| 505 | 20241129 | 110300 | 1174969170 | 14830 | 14830 | 14830 | 14830 | 0 |
| 506 | 20241129 | 110200 | 1174969170 | 14830 | 14890 | 14890 | 14830 | 621 |
| 507 | 20241129 | 110100 | 1165752830 | 14860 | 14890 | 14890 | 14860 | 291 |
| 508 | 20241129 | 110000 | 1161425120 | 14880 | 14880 | 14880 | 14880 | 55 |
| 509 | 20241129 | 105900 | 1160606720 | 14880 | 14890 | 14890 | 14880 | 2323 |
| 510 | 20241129 | 105800 | 1126018650 | 14900 | 14910 | 14910 | 14900 | 81 |
| 511 | 20241129 | 105700 | 1124811680 | 14920 | 14910 | 14920 | 14910 | 221 |
| 512 | 20241129 | 105600 | 1121516560 | 14920 | 14920 | 14920 | 14920 | 71 |
| 513 | 20241129 | 105500 | 1120457240 | 14920 | 14900 | 14920 | 14900 | 137 |
| 514 | 20241129 | 105400 | 1118414410 | 14910 | 14910 | 14910 | 14910 | 6 |
| 515 | 20241129 | 105300 | 1118324950 | 14910 | 14910 | 14910 | 14910 | 60 |
| 516 | 20241129 | 105200 | 1117430350 | 14910 | 14900 | 14920 | 14900 | 57 |
| 517 | 20241129 | 105100 | 1116580480 | 14910 | 14890 | 14910 | 14890 | 180 |
| 518 | 20241129 | 105000 | 1113899520 | 14900 | 14900 | 14900 | 14900 | 24 |
| 519 | 20241129 | 104900 | 1113541920 | 14900 | 14910 | 14910 | 14890 | 395 |
| 520 | 20241129 | 104800 | 1107657350 | 14920 | 14930 | 14930 | 14920 | 7 |
| 521 | 20241129 | 104700 | 1107552860 | 14920 | 14910 | 14920 | 14910 | 53 |
| 522 | 20241129 | 104600 | 1106762140 | 14920 | 14910 | 14920 | 14910 | 205 |
| 523 | 20241129 | 104500 | 1103704270 | 14910 | 14920 | 14920 | 14910 | 3 |
| 524 | 20241129 | 104400 | 1103659530 | 14920 | 14890 | 14920 | 14890 | 149 |
| 525 | 20241129 | 104300 | 1101439990 | 14890 | 14890 | 14890 | 14890 | 2 |
| 526 | 20241129 | 104200 | 1101410210 | 14900 | 14900 | 14900 | 14900 | 144 |
| 527 | 20241129 | 104100 | 1099264610 | 14900 | 14890 | 14900 | 14890 | 42 |
| 528 | 20241129 | 104000 | 1098638820 | 14870 | 14890 | 14890 | 14870 | 1159 |
| 529 | 20241129 | 103900 | 1081394880 | 14890 | 14890 | 14890 | 14890 | 1 |
| 530 | 20241129 | 103800 | 1081379990 | 14900 | 14880 | 14900 | 14880 | 31 |
| 531 | 20241129 | 103700 | 1080918410 | 14870 | 14860 | 14870 | 14860 | 122 |
| 532 | 20241129 | 103600 | 1079105290 | 14870 | 14870 | 14880 | 14870 | 258 |
| 533 | 20241129 | 103500 | 1075268610 | 14870 | 14860 | 14870 | 14860 | 74 |
| 534 | 20241129 | 103400 | 1074168650 | 14860 | 14860 | 14860 | 14860 | 77 |
| 535 | 20241129 | 103300 | 1073024430 | 14860 | 14860 | 14860 | 14860 | 20 |
| 536 | 20241129 | 103200 | 1072727230 | 14850 | 14850 | 14850 | 14850 | 40 |
| 537 | 20241129 | 103100 | 1072133230 | 14850 | 14850 | 14870 | 14850 | 62 |
| 538 | 20241129 | 103000 | 1071211730 | 14850 | 14860 | 14860 | 14840 | 448 |
| 539 | 20241129 | 102900 | 1064559900 | 14860 | 14870 | 14870 | 14860 | 60 |
| 540 | 20241129 | 102800 | 1063668220 | 14870 | 14890 | 14890 | 14870 | 204 |
| 541 | 20241129 | 102700 | 1060633320 | 14900 | 14900 | 14920 | 14900 | 98 |
| 542 | 20241129 | 102600 | 1059173060 | 14900 | 14900 | 14900 | 14900 | 23 |
| 543 | 20241129 | 102500 | 1058830360 | 14900 | 14890 | 14900 | 14890 | 184 |
| 544 | 20241129 | 102400 | 1056089560 | 14890 | 14840 | 14890 | 14840 | 620 |
| 545 | 20241129 | 102300 | 1046878450 | 14850 | 14870 | 14870 | 14850 | 900 |
| 546 | 20241129 | 102200 | 1033508970 | 14860 | 14850 | 14870 | 14850 | 130 |
| 547 | 20241129 | 102100 | 1031577390 | 14860 | 14860 | 14860 | 14850 | 61 |
| 548 | 20241129 | 102000 | 1030670950 | 14860 | 14860 | 14870 | 14860 | 10 |
| 549 | 20241129 | 101900 | 1030522320 | 14870 | 14870 | 14900 | 14840 | 1182 |
| 550 | 20241129 | 101800 | 1012973430 | 14880 | 14880 | 14900 | 14880 | 100 |
| 551 | 20241129 | 101700 | 1011485390 | 14900 | 14880 | 14900 | 14880 | 356 |
| 552 | 20241129 | 101600 | 1006181050 | 14900 | 14880 | 14900 | 14880 | 34 |
| 553 | 20241129 | 101500 | 1005674780 | 14880 | 14890 | 14890 | 14870 | 66 |
| 554 | 20241129 | 101400 | 1004692850 | 14890 | 14890 | 14900 | 14890 | 29 |
| 555 | 20241129 | 101300 | 1004260850 | 14900 | 14860 | 14900 | 14860 | 563 |
| 556 | 20241129 | 101200 | 995879720 | 14860 | 14860 | 14860 | 14860 | 71 |
| 557 | 20241129 | 101100 | 994824660 | 14840 | 14830 | 14840 | 14800 | 4094 |
| 558 | 20241129 | 101000 | 934183250 | 14830 | 14840 | 14880 | 14830 | 5498 |
| 559 | 20241129 | 100900 | 852549710 | 14840 | 14850 | 14850 | 14830 | 4452 |
| 560 | 20241129 | 100800 | 786468880 | 14870 | 14850 | 14880 | 14850 | 836 |
| 561 | 20241129 | 100700 | 774036690 | 14850 | 14800 | 14850 | 14800 | 948 |
| 562 | 20241129 | 100600 | 759994240 | 14800 | 14820 | 14840 | 14800 | 2084 |
| 563 | 20241129 | 100500 | 729144530 | 14820 | 14830 | 14830 | 14820 | 464 |
| 564 | 20241129 | 100400 | 722266730 | 14830 | 14870 | 14870 | 14820 | 201 |
| 565 | 20241129 | 100300 | 719286860 | 14870 | 14880 | 14880 | 14820 | 399 |
| 566 | 20241129 | 100200 | 713371170 | 14880 | 14860 | 14880 | 14860 | 132 |
| 567 | 20241129 | 100100 | 711408310 | 14870 | 14870 | 14870 | 14830 | 156 |
| 568 | 20241129 | 100000 | 709094090 | 14830 | 14830 | 14850 | 14810 | 672 |
| 569 | 20241129 | 095900 | 699119920 | 14830 | 14820 | 14830 | 14820 | 682 |
| 570 | 20241129 | 095800 | 689010830 | 14840 | 14820 | 14840 | 14800 | 1485 |
| 571 | 20241129 | 095700 | 667008060 | 14820 | 14840 | 14850 | 14810 | 513 |
| 572 | 20241129 | 095600 | 659403990 | 14850 | 14860 | 14860 | 14840 | 901 |
| 573 | 20241129 | 095500 | 646026240 | 14860 | 14880 | 14880 | 14850 | 548 |
| 574 | 20241129 | 095400 | 637880340 | 14880 | 14900 | 14900 | 14870 | 340 |
| 575 | 20241129 | 095300 | 632821360 | 14900 | 14900 | 14900 | 14880 | 1416 |
| 576 | 20241129 | 095200 | 611727260 | 14890 | 14900 | 14900 | 14860 | 5187 |
| 577 | 20241129 | 095100 | 534553030 | 14900 | 14910 | 14950 | 14900 | 3200 |
| 578 | 20241129 | 095000 | 486870480 | 14970 | 14900 | 14970 | 14890 | 1440 |
| 579 | 20241129 | 094900 | 465408800 | 14890 | 14910 | 14910 | 14890 | 460 |
| 580 | 20241129 | 094800 | 458555770 | 14910 | 14910 | 14910 | 14910 | 6 |
| 581 | 20241129 | 094700 | 458466310 | 14910 | 14900 | 14910 | 14900 | 170 |
| 582 | 20241129 | 094600 | 455933230 | 14900 | 14920 | 14930 | 14900 | 1506 |
| 583 | 20241129 | 094500 | 433479470 | 14930 | 14980 | 14980 | 14930 | 307 |
| 584 | 20241129 | 094400 | 428895110 | 14980 | 14980 | 14980 | 14930 | 578 |
| 585 | 20241129 | 094300 | 420255570 | 14980 | 14950 | 14980 | 14950 | 13 |
| 586 | 20241129 | 094200 | 420060920 | 14950 | 14960 | 14960 | 14940 | 896 |
| 587 | 20241129 | 094100 | 406671960 | 14960 | 14960 | 14960 | 14960 | 136 |
| 588 | 20241129 | 094000 | 404637400 | 14970 | 14980 | 14980 | 14970 | 2 |
| 589 | 20241129 | 093900 | 404607450 | 14960 | 14960 | 14960 | 14960 | 1 |
| 590 | 20241129 | 093800 | 404592490 | 14960 | 14960 | 14960 | 14960 | 4 |
| 591 | 20241129 | 093700 | 404532650 | 14960 | 14980 | 14980 | 14960 | 430 |
| 592 | 20241129 | 093600 | 398097250 | 14980 | 15000 | 15000 | 14980 | 231 |
| 593 | 20241129 | 093500 | 394634850 | 14990 | 14990 | 14990 | 14990 | 152 |
| 594 | 20241129 | 093400 | 392356370 | 15000 | 15020 | 15020 | 15000 | 617 |
| 595 | 20241129 | 093300 | 383093240 | 15030 | 15060 | 15060 | 15030 | 72 |
| 596 | 20241129 | 093200 | 382010140 | 15060 | 15080 | 15080 | 15060 | 9 |
| 597 | 20241129 | 093100 | 381874530 | 15090 | 15100 | 15100 | 15080 | 157 |
| 598 | 20241129 | 093000 | 379505290 | 15050 | 15020 | 15100 | 15020 | 166 |
| 599 | 20241129 | 092900 | 377011660 | 15100 | 15040 | 15100 | 15000 | 156 |
| 600 | 20241129 | 092800 | 374669320 | 14990 | 14960 | 14990 | 14960 | 245 |
| 601 | 20241129 | 092700 | 370999080 | 14960 | 14930 | 14960 | 14930 | 707 |
| 602 | 20241129 | 092600 | 360431280 | 14930 | 14910 | 14930 | 14890 | 983 |
| 603 | 20241129 | 092500 | 345775720 | 14910 | 14910 | 14910 | 14890 | 1608 |
| 604 | 20241129 | 092400 | 321815760 | 14910 | 14900 | 14920 | 14870 | 2690 |
| 605 | 20241129 | 092300 | 281775080 | 14920 | 14890 | 14920 | 14890 | 52 |
| 606 | 20241129 | 092200 | 280999270 | 14900 | 14940 | 14940 | 14890 | 1911 |
| 607 | 20241129 | 092100 | 252503330 | 14940 | 14960 | 14980 | 14940 | 873 |
| 608 | 20241129 | 092000 | 239453770 | 14980 | 14970 | 14980 | 14960 | 419 |
| 609 | 20241129 | 091900 | 233184360 | 14980 | 15050 | 15050 | 14980 | 5166 |
| 610 | 20241129 | 091800 | 155691630 | 15040 | 15040 | 15050 | 15030 | 425 |
| 611 | 20241129 | 091700 | 149301380 | 15080 | 15070 | 15080 | 15020 | 643 |
| 612 | 20241129 | 091600 | 139629590 | 15070 | 15070 | 15080 | 15070 | 306 |
| 613 | 20241129 | 091500 | 135017000 | 15070 | 15060 | 15070 | 15060 | 174 |
| 614 | 20241129 | 091400 | 132395700 | 15060 | 15030 | 15060 | 15030 | 18 |
| 615 | 20241129 | 091300 | 132124830 | 15060 | 15070 | 15070 | 15020 | 44 |
| 616 | 20241129 | 091200 | 131463380 | 15080 | 15080 | 15090 | 15030 | 1484 |
| 617 | 20241129 | 091100 | 109131890 | 15100 | 15100 | 15100 | 15100 | 0 |
| 618 | 20241129 | 091000 | 109131890 | 15100 | 15070 | 15100 | 15070 | 1223 |
| 619 | 20241129 | 090900 | 90700050 | 15070 | 15100 | 15160 | 15060 | 2792 |
| 620 | 20241129 | 090800 | 48579330 | 15150 | 15140 | 15150 | 15100 | 3 |
| 621 | 20241129 | 090700 | 48533940 | 15170 | 15170 | 15170 | 15090 | 55 |
| 622 | 20241129 | 090600 | 47702200 | 15170 | 15200 | 15200 | 15080 | 1466 |
| 623 | 20241129 | 090500 | 25574960 | 15100 | 15200 | 15200 | 15100 | 35 |
| 624 | 20241129 | 090400 | 25046360 | 15150 | 15190 | 15270 | 15080 | 1068 |
| 625 | 20241129 | 090300 | 8878790 | 15190 | 15250 | 15250 | 15190 | 163 |
| 626 | 20241129 | 090200 | 6395270 | 15250 | 15380 | 15380 | 15250 | 40 |
| 627 | 20241129 | 090100 | 5783240 | 15280 | 15310 | 15310 | 15280 | 40 |
| 628 | 20241129 | 090000 | 5171400 | 15300 | 15300 | 15300 | 15300 | 338 |