31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241129 | 193200 | 2245541010 | 3690 | 3690 | 3690 | 3690 | 45602 |
| 3 | 20241129 | 193100 | 2245541010 | 3690 | 3690 | 3690 | 3690 | 0 |
| 4 | 20241129 | 193000 | 2245541010 | 3690 | 3690 | 3690 | 3690 | 0 |
| 5 | 20241129 | 192900 | 2245541010 | 3690 | 3690 | 3690 | 3690 | 0 |
| 6 | 20241129 | 192800 | 2245541010 | 3690 | 3690 | 3690 | 3690 | 0 |
| 7 | 20241129 | 192700 | 2245541010 | 3690 | 3690 | 3690 | 3690 | 0 |
| 8 | 20241129 | 192600 | 2245541010 | 3690 | 3690 | 3690 | 3690 | 0 |
| 9 | 20241129 | 192500 | 2245541010 | 3690 | 3690 | 3690 | 3690 | 0 |
| 10 | 20241129 | 192400 | 2245541010 | 3690 | 3690 | 3690 | 3690 | 0 |
| 11 | 20241129 | 192300 | 2245541010 | 3690 | 3690 | 3690 | 3690 | 0 |
| 12 | 20241129 | 192200 | 2245541010 | 3690 | 3690 | 3690 | 3690 | 0 |
| 13 | 20241129 | 192100 | 2245541010 | 3690 | 3690 | 3690 | 3690 | 0 |
| 14 | 20241129 | 192000 | 2245541010 | 3690 | 3690 | 3690 | 3690 | 0 |
| 15 | 20241129 | 191900 | 2245541010 | 3690 | 3690 | 3690 | 3690 | 0 |
| 16 | 20241129 | 191800 | 2245541010 | 3690 | 3690 | 3690 | 3690 | 0 |
| 17 | 20241129 | 191700 | 2245541010 | 3690 | 3690 | 3690 | 3690 | 0 |
| 18 | 20241129 | 191600 | 2245541010 | 3690 | 3690 | 3690 | 3690 | 0 |
| 19 | 20241129 | 191500 | 2245541010 | 3690 | 3690 | 3690 | 3690 | 0 |
| 20 | 20241129 | 191400 | 2245541010 | 3690 | 3690 | 3690 | 3690 | 0 |
| 21 | 20241129 | 191300 | 2245541010 | 3690 | 3690 | 3690 | 3690 | 0 |
| 22 | 20241129 | 191200 | 2245541010 | 3690 | 3690 | 3690 | 3690 | 0 |
| 23 | 20241129 | 191100 | 2245541010 | 3690 | 3690 | 3690 | 3690 | 0 |
| 24 | 20241129 | 191000 | 2245541010 | 3690 | 3690 | 3690 | 3690 | 0 |
| 25 | 20241129 | 190900 | 2245541010 | 3690 | 3690 | 3690 | 3690 | 0 |
| 26 | 20241129 | 190800 | 2245541010 | 3690 | 3690 | 3690 | 3690 | 0 |
| 27 | 20241129 | 190700 | 2245541010 | 3690 | 3690 | 3690 | 3690 | 0 |
| 28 | 20241129 | 190600 | 2245541010 | 3690 | 3690 | 3690 | 3690 | 0 |
| 29 | 20241129 | 190500 | 2245541010 | 3690 | 3690 | 3690 | 3690 | 0 |
| 30 | 20241129 | 190400 | 2245541010 | 3690 | 3690 | 3690 | 3690 | 0 |
| 31 | 20241129 | 190300 | 2245541010 | 3690 | 3690 | 3690 | 3690 | 0 |
| 32 | 20241129 | 190200 | 2245541010 | 3690 | 3690 | 3690 | 3690 | 45602 |
| 33 | 20241129 | 190100 | 2245541010 | 3690 | 3690 | 3690 | 3690 | 0 |
| 34 | 20241129 | 190000 | 2245541010 | 3690 | 3690 | 3690 | 3690 | 0 |
| 35 | 20241129 | 185900 | 2245541010 | 3690 | 3690 | 3690 | 3690 | 0 |
| 36 | 20241129 | 185800 | 2245541010 | 3690 | 3690 | 3690 | 3690 | 0 |
| 37 | 20241129 | 185700 | 2245541010 | 3690 | 3690 | 3690 | 3690 | 0 |
| 38 | 20241129 | 185600 | 2245541010 | 3690 | 3690 | 3690 | 3690 | 0 |
| 39 | 20241129 | 185500 | 2245541010 | 3690 | 3690 | 3690 | 3690 | 0 |
| 40 | 20241129 | 185400 | 2245541010 | 3690 | 3690 | 3690 | 3690 | 0 |
| 41 | 20241129 | 185300 | 2245541010 | 3690 | 3690 | 3690 | 3690 | 0 |
| 42 | 20241129 | 185200 | 2245541010 | 3690 | 3690 | 3690 | 3690 | 0 |
| 43 | 20241129 | 185100 | 2245541010 | 3690 | 3690 | 3690 | 3690 | 0 |
| 44 | 20241129 | 185000 | 2245541010 | 3690 | 3690 | 3690 | 3690 | 0 |
| 45 | 20241129 | 184900 | 2245541010 | 3690 | 3690 | 3690 | 3690 | 0 |
| 46 | 20241129 | 184800 | 2245541010 | 3690 | 3690 | 3690 | 3690 | 0 |
| 47 | 20241129 | 184700 | 2245541010 | 3690 | 3690 | 3690 | 3690 | 0 |
| 48 | 20241129 | 184600 | 2245541010 | 3690 | 3690 | 3690 | 3690 | 0 |
| 49 | 20241129 | 184500 | 2245541010 | 3690 | 3690 | 3690 | 3690 | 0 |
| 50 | 20241129 | 184400 | 2245541010 | 3690 | 3690 | 3690 | 3690 | 0 |
| 51 | 20241129 | 184300 | 2245541010 | 3690 | 3690 | 3690 | 3690 | 0 |
| 52 | 20241129 | 184200 | 2245541010 | 3690 | 3690 | 3690 | 3690 | 0 |
| 53 | 20241129 | 184100 | 2245541010 | 3690 | 3690 | 3690 | 3690 | 0 |
| 54 | 20241129 | 184000 | 2245541010 | 3690 | 3690 | 3690 | 3690 | 0 |
| 55 | 20241129 | 183900 | 2245541010 | 3690 | 3690 | 3690 | 3690 | 0 |
| 56 | 20241129 | 183800 | 2245541010 | 3690 | 3690 | 3690 | 3690 | 0 |
| 57 | 20241129 | 183700 | 2245541010 | 3690 | 3690 | 3690 | 3690 | 0 |
| 58 | 20241129 | 183600 | 2245541010 | 3690 | 3690 | 3690 | 3690 | 0 |
| 59 | 20241129 | 183500 | 2245541010 | 3690 | 3690 | 3690 | 3690 | 0 |
| 60 | 20241129 | 183400 | 2245541010 | 3690 | 3690 | 3690 | 3690 | 0 |
| 61 | 20241129 | 183300 | 2245541010 | 3690 | 3690 | 3690 | 3690 | 0 |
| 62 | 20241129 | 183200 | 2245541010 | 3690 | 3690 | 3690 | 3690 | 45602 |
| 63 | 20241129 | 183100 | 2245541010 | 3690 | 3690 | 3690 | 3690 | 0 |
| 64 | 20241129 | 183000 | 2245541010 | 3690 | 3690 | 3690 | 3690 | 0 |
| 65 | 20241129 | 182900 | 2245541010 | 3690 | 3690 | 3690 | 3690 | 0 |
| 66 | 20241129 | 182800 | 2245541010 | 3690 | 3690 | 3690 | 3690 | 0 |
| 67 | 20241129 | 182700 | 2245541010 | 3690 | 3690 | 3690 | 3690 | 0 |
| 68 | 20241129 | 182600 | 2245541010 | 3690 | 3690 | 3690 | 3690 | 0 |
| 69 | 20241129 | 182500 | 2245541010 | 3690 | 3690 | 3690 | 3690 | 0 |
| 70 | 20241129 | 182400 | 2245541010 | 3690 | 3690 | 3690 | 3690 | 0 |
| 71 | 20241129 | 182300 | 2245541010 | 3690 | 3690 | 3690 | 3690 | 0 |
| 72 | 20241129 | 182200 | 2245541010 | 3690 | 3690 | 3690 | 3690 | 0 |
| 73 | 20241129 | 182100 | 2245541010 | 3690 | 3690 | 3690 | 3690 | 0 |
| 74 | 20241129 | 182000 | 2245541010 | 3690 | 3690 | 3690 | 3690 | 0 |
| 75 | 20241129 | 181900 | 2245541010 | 3690 | 3690 | 3690 | 3690 | 0 |
| 76 | 20241129 | 181800 | 2245541010 | 3690 | 3690 | 3690 | 3690 | 0 |
| 77 | 20241129 | 181700 | 2245541010 | 3690 | 3690 | 3690 | 3690 | 0 |
| 78 | 20241129 | 181600 | 2245541010 | 3690 | 3690 | 3690 | 3690 | 0 |
| 79 | 20241129 | 181500 | 2245541010 | 3690 | 3690 | 3690 | 3690 | 0 |
| 80 | 20241129 | 181400 | 2245541010 | 3690 | 3690 | 3690 | 3690 | 0 |
| 81 | 20241129 | 181300 | 2245541010 | 3690 | 3690 | 3690 | 3690 | 0 |
| 82 | 20241129 | 181200 | 2245541010 | 3690 | 3690 | 3690 | 3690 | 0 |
| 83 | 20241129 | 181100 | 2245541010 | 3690 | 3690 | 3690 | 3690 | 0 |
| 84 | 20241129 | 181000 | 2245541010 | 3690 | 3690 | 3690 | 3690 | 0 |
| 85 | 20241129 | 180900 | 2245541010 | 3690 | 3690 | 3690 | 3690 | 0 |
| 86 | 20241129 | 180800 | 2245541010 | 3690 | 3690 | 3690 | 3690 | 0 |
| 87 | 20241129 | 180700 | 2245541010 | 3690 | 3690 | 3690 | 3690 | 0 |
| 88 | 20241129 | 180600 | 2245541010 | 3690 | 3690 | 3690 | 3690 | 0 |
| 89 | 20241129 | 180500 | 2245541010 | 3690 | 3690 | 3690 | 3690 | 0 |
| 90 | 20241129 | 180400 | 2245541010 | 3690 | 3690 | 3690 | 3690 | 0 |
| 91 | 20241129 | 180300 | 2245541010 | 3690 | 3690 | 3690 | 3690 | 0 |
| 92 | 20241129 | 180200 | 2245541010 | 3690 | 3690 | 3690 | 3690 | 45602 |
| 93 | 20241129 | 180100 | 2245541010 | 3690 | 3690 | 3690 | 3690 | 0 |
| 94 | 20241129 | 180000 | 2245541010 | 3690 | 3690 | 3690 | 3690 | 0 |
| 95 | 20241129 | 175900 | 2245541010 | 3690 | 3690 | 3690 | 3690 | 0 |
| 96 | 20241129 | 175800 | 2245541010 | 3690 | 3690 | 3690 | 3690 | 0 |
| 97 | 20241129 | 175700 | 2245541010 | 3690 | 3690 | 3690 | 3690 | 0 |
| 98 | 20241129 | 175600 | 2245541010 | 3690 | 3690 | 3690 | 3690 | 0 |
| 99 | 20241129 | 175500 | 2245541010 | 3690 | 3690 | 3690 | 3690 | 0 |
| 100 | 20241129 | 175400 | 2245541010 | 3690 | 3690 | 3690 | 3690 | 0 |
| 101 | 20241129 | 175300 | 2245541010 | 3690 | 3690 | 3690 | 3690 | 0 |
| 102 | 20241129 | 175200 | 2245541010 | 3690 | 3690 | 3690 | 3690 | 0 |
| 103 | 20241129 | 175100 | 2245541010 | 3690 | 3690 | 3690 | 3690 | 0 |
| 104 | 20241129 | 175000 | 2245541010 | 3690 | 3690 | 3690 | 3690 | 0 |
| 105 | 20241129 | 174900 | 2245541010 | 3690 | 3690 | 3690 | 3690 | 0 |
| 106 | 20241129 | 174800 | 2245541010 | 3690 | 3690 | 3690 | 3690 | 0 |
| 107 | 20241129 | 174700 | 2245541010 | 3690 | 3690 | 3690 | 3690 | 0 |
| 108 | 20241129 | 174600 | 2245541010 | 3690 | 3690 | 3690 | 3690 | 0 |
| 109 | 20241129 | 174500 | 2245541010 | 3690 | 3690 | 3690 | 3690 | 0 |
| 110 | 20241129 | 174400 | 2245541010 | 3690 | 3690 | 3690 | 3690 | 0 |
| 111 | 20241129 | 174300 | 2245541010 | 3690 | 3690 | 3690 | 3690 | 0 |
| 112 | 20241129 | 174200 | 2245541010 | 3690 | 3690 | 3690 | 3690 | 0 |
| 113 | 20241129 | 174100 | 2245541010 | 3690 | 3690 | 3690 | 3690 | 0 |
| 114 | 20241129 | 174000 | 2245541010 | 3690 | 3690 | 3690 | 3690 | 0 |
| 115 | 20241129 | 173900 | 2245541010 | 3690 | 3690 | 3690 | 3690 | 0 |
| 116 | 20241129 | 173800 | 2245541010 | 3690 | 3690 | 3690 | 3690 | 0 |
| 117 | 20241129 | 173700 | 2245541010 | 3690 | 3690 | 3690 | 3690 | 0 |
| 118 | 20241129 | 173600 | 2245541010 | 3690 | 3690 | 3690 | 3690 | 0 |
| 119 | 20241129 | 173500 | 2245541010 | 3690 | 3690 | 3690 | 3690 | 0 |
| 120 | 20241129 | 173400 | 2245541010 | 3690 | 3690 | 3690 | 3690 | 0 |
| 121 | 20241129 | 173300 | 2245541010 | 3690 | 3690 | 3690 | 3690 | 0 |
| 122 | 20241129 | 173200 | 2245541010 | 3690 | 3690 | 3690 | 3690 | 45602 |
| 123 | 20241129 | 173100 | 2245541010 | 3690 | 3690 | 3690 | 3690 | 0 |
| 124 | 20241129 | 173000 | 2245541010 | 3690 | 3690 | 3690 | 3690 | 0 |
| 125 | 20241129 | 172900 | 2245541010 | 3690 | 3690 | 3690 | 3690 | 0 |
| 126 | 20241129 | 172800 | 2245541010 | 3690 | 3690 | 3690 | 3690 | 0 |
| 127 | 20241129 | 172700 | 2245541010 | 3690 | 3690 | 3690 | 3690 | 0 |
| 128 | 20241129 | 172600 | 2245541010 | 3690 | 3690 | 3690 | 3690 | 0 |
| 129 | 20241129 | 172500 | 2245541010 | 3690 | 3690 | 3690 | 3690 | 0 |
| 130 | 20241129 | 172400 | 2245541010 | 3690 | 3690 | 3690 | 3690 | 0 |
| 131 | 20241129 | 172300 | 2245541010 | 3690 | 3690 | 3690 | 3690 | 0 |
| 132 | 20241129 | 172200 | 2245541010 | 3690 | 3690 | 3690 | 3690 | 0 |
| 133 | 20241129 | 172100 | 2245541010 | 3690 | 3690 | 3690 | 3690 | 0 |
| 134 | 20241129 | 172000 | 2245541010 | 3690 | 3690 | 3690 | 3690 | 0 |
| 135 | 20241129 | 171900 | 2245541010 | 3690 | 3690 | 3690 | 3690 | 0 |
| 136 | 20241129 | 171800 | 2245541010 | 3690 | 3690 | 3690 | 3690 | 0 |
| 137 | 20241129 | 171700 | 2245541010 | 3690 | 3690 | 3690 | 3690 | 0 |
| 138 | 20241129 | 171600 | 2245541010 | 3690 | 3690 | 3690 | 3690 | 0 |
| 139 | 20241129 | 171500 | 2245541010 | 3690 | 3690 | 3690 | 3690 | 0 |
| 140 | 20241129 | 171400 | 2245541010 | 3690 | 3690 | 3690 | 3690 | 0 |
| 141 | 20241129 | 171300 | 2245541010 | 3690 | 3690 | 3690 | 3690 | 0 |
| 142 | 20241129 | 171200 | 2245541010 | 3690 | 3690 | 3690 | 3690 | 0 |
| 143 | 20241129 | 171100 | 2245541010 | 3690 | 3690 | 3690 | 3690 | 0 |
| 144 | 20241129 | 171000 | 2245541010 | 3690 | 3690 | 3690 | 3690 | 0 |
| 145 | 20241129 | 170900 | 2245541010 | 3690 | 3690 | 3690 | 3690 | 0 |
| 146 | 20241129 | 170800 | 2245541010 | 3690 | 3690 | 3690 | 3690 | 0 |
| 147 | 20241129 | 170700 | 2245541010 | 3690 | 3690 | 3690 | 3690 | 0 |
| 148 | 20241129 | 170600 | 2245541010 | 3690 | 3690 | 3690 | 3690 | 0 |
| 149 | 20241129 | 170500 | 2245541010 | 3690 | 3690 | 3690 | 3690 | 0 |
| 150 | 20241129 | 170400 | 2245541010 | 3690 | 3690 | 3690 | 3690 | 0 |
| 151 | 20241129 | 170300 | 2245541010 | 3690 | 3690 | 3690 | 3690 | 0 |
| 152 | 20241129 | 170200 | 2245541010 | 3690 | 3690 | 3690 | 3690 | 45602 |
| 153 | 20241129 | 170100 | 2245541010 | 3690 | 3690 | 3690 | 3690 | 0 |
| 154 | 20241129 | 170000 | 2245541010 | 3690 | 3690 | 3690 | 3690 | 0 |
| 155 | 20241129 | 165900 | 2245541010 | 3690 | 3690 | 3690 | 3690 | 0 |
| 156 | 20241129 | 165800 | 2245541010 | 3690 | 3690 | 3690 | 3690 | 0 |
| 157 | 20241129 | 165700 | 2245541010 | 3690 | 3690 | 3690 | 3690 | 0 |
| 158 | 20241129 | 165600 | 2245541010 | 3690 | 3690 | 3690 | 3690 | 0 |
| 159 | 20241129 | 165500 | 2245541010 | 3690 | 3690 | 3690 | 3690 | 0 |
| 160 | 20241129 | 165400 | 2245541010 | 3690 | 3690 | 3690 | 3690 | 0 |
| 161 | 20241129 | 165300 | 2245541010 | 3690 | 3690 | 3690 | 3690 | 0 |
| 162 | 20241129 | 165200 | 2245541010 | 3690 | 3690 | 3690 | 3690 | 0 |
| 163 | 20241129 | 165100 | 2245541010 | 3690 | 3690 | 3690 | 3690 | 0 |
| 164 | 20241129 | 165000 | 2245541010 | 3690 | 3690 | 3690 | 3690 | 0 |
| 165 | 20241129 | 164900 | 2245541010 | 3690 | 3690 | 3690 | 3690 | 0 |
| 166 | 20241129 | 164800 | 2245541010 | 3690 | 3690 | 3690 | 3690 | 0 |
| 167 | 20241129 | 164700 | 2245541010 | 3690 | 3690 | 3690 | 3690 | 0 |
| 168 | 20241129 | 164600 | 2245541010 | 3690 | 3690 | 3690 | 3690 | 0 |
| 169 | 20241129 | 164500 | 2245541010 | 3690 | 3690 | 3690 | 3690 | 0 |
| 170 | 20241129 | 164400 | 2245541010 | 3690 | 3690 | 3690 | 3690 | 0 |
| 171 | 20241129 | 164300 | 2245541010 | 3690 | 3690 | 3690 | 3690 | 0 |
| 172 | 20241129 | 164200 | 2245541010 | 3690 | 3690 | 3690 | 3690 | 0 |
| 173 | 20241129 | 164100 | 2245541010 | 3690 | 3690 | 3690 | 3690 | 0 |
| 174 | 20241129 | 164000 | 2245541010 | 3690 | 3690 | 3690 | 3690 | 0 |
| 175 | 20241129 | 163900 | 2245541010 | 3690 | 3690 | 3690 | 3690 | 0 |
| 176 | 20241129 | 163800 | 2245541010 | 3690 | 3690 | 3690 | 3690 | 0 |
| 177 | 20241129 | 163700 | 2245541010 | 3690 | 3690 | 3690 | 3690 | 0 |
| 178 | 20241129 | 163600 | 2245541010 | 3690 | 3690 | 3690 | 3690 | 0 |
| 179 | 20241129 | 163500 | 2245541010 | 3690 | 3690 | 3690 | 3690 | 0 |
| 180 | 20241129 | 163400 | 2245541010 | 3690 | 3690 | 3690 | 3690 | 0 |
| 181 | 20241129 | 163300 | 2245541010 | 3690 | 3690 | 3690 | 3690 | 0 |
| 182 | 20241129 | 163200 | 2245541010 | 3690 | 3690 | 3690 | 3690 | 45602 |
| 183 | 20241129 | 163100 | 2245541010 | 3690 | 3690 | 3690 | 3690 | 0 |
| 184 | 20241129 | 163000 | 2245541010 | 3690 | 3690 | 3690 | 3690 | 0 |
| 185 | 20241129 | 162900 | 2245541010 | 3690 | 3690 | 3690 | 3690 | 0 |
| 186 | 20241129 | 162800 | 2245541010 | 3690 | 3690 | 3690 | 3690 | 0 |
| 187 | 20241129 | 162700 | 2245541010 | 3690 | 3690 | 3690 | 3690 | 0 |
| 188 | 20241129 | 162600 | 2245541010 | 3690 | 3690 | 3690 | 3690 | 0 |
| 189 | 20241129 | 162500 | 2245541010 | 3690 | 3690 | 3690 | 3690 | 0 |
| 190 | 20241129 | 162400 | 2245541010 | 3690 | 3690 | 3690 | 3690 | 0 |
| 191 | 20241129 | 162300 | 2245541010 | 3690 | 3690 | 3690 | 3690 | 0 |
| 192 | 20241129 | 162200 | 2245541010 | 3690 | 3690 | 3690 | 3690 | 0 |
| 193 | 20241129 | 162100 | 2245541010 | 3690 | 3690 | 3690 | 3690 | 0 |
| 194 | 20241129 | 162000 | 2245541010 | 3690 | 3690 | 3690 | 3690 | 0 |
| 195 | 20241129 | 161900 | 2245541010 | 3690 | 3690 | 3690 | 3690 | 0 |
| 196 | 20241129 | 161800 | 2245541010 | 3690 | 3690 | 3690 | 3690 | 0 |
| 197 | 20241129 | 161700 | 2245541010 | 3690 | 3690 | 3690 | 3690 | 0 |
| 198 | 20241129 | 161600 | 2245541010 | 3690 | 3690 | 3690 | 3690 | 0 |
| 199 | 20241129 | 161500 | 2245541010 | 3690 | 3690 | 3690 | 3690 | 0 |
| 200 | 20241129 | 161400 | 2245541010 | 3690 | 3690 | 3690 | 3690 | 0 |
| 201 | 20241129 | 161300 | 2245541010 | 3690 | 3690 | 3690 | 3690 | 0 |
| 202 | 20241129 | 161200 | 2245541010 | 3690 | 3690 | 3690 | 3690 | 0 |
| 203 | 20241129 | 161100 | 2245541010 | 3690 | 3690 | 3690 | 3690 | 0 |
| 204 | 20241129 | 161000 | 2245541010 | 3690 | 3690 | 3690 | 3690 | 0 |
| 205 | 20241129 | 160900 | 2245541010 | 3690 | 3690 | 3690 | 3690 | 0 |
| 206 | 20241129 | 160800 | 2245541010 | 3690 | 3690 | 3690 | 3690 | 0 |
| 207 | 20241129 | 160700 | 2245541010 | 3690 | 3690 | 3690 | 3690 | 0 |
| 208 | 20241129 | 160600 | 2245541010 | 3690 | 3690 | 3690 | 3690 | 0 |
| 209 | 20241129 | 160500 | 2245541010 | 3690 | 3690 | 3690 | 3690 | 0 |
| 210 | 20241129 | 160400 | 2245541010 | 3690 | 3690 | 3690 | 3690 | 0 |
| 211 | 20241129 | 160300 | 2245541010 | 3690 | 3690 | 3690 | 3690 | 0 |
| 212 | 20241129 | 160200 | 2245541010 | 3690 | 3690 | 3690 | 3690 | 45602 |
| 213 | 20241129 | 160100 | 2245541010 | 3690 | 3690 | 3690 | 3690 | 0 |
| 214 | 20241129 | 160000 | 2245541010 | 3690 | 3690 | 3690 | 3690 | 0 |
| 215 | 20241129 | 155900 | 2245541010 | 3690 | 3690 | 3690 | 3690 | 0 |
| 216 | 20241129 | 155800 | 2245541010 | 3690 | 3690 | 3690 | 3690 | 0 |
| 217 | 20241129 | 155700 | 2245541010 | 3690 | 3690 | 3690 | 3690 | 0 |
| 218 | 20241129 | 155600 | 2245541010 | 3690 | 3690 | 3690 | 3690 | 0 |
| 219 | 20241129 | 155500 | 2245541010 | 3690 | 3690 | 3690 | 3690 | 0 |
| 220 | 20241129 | 155400 | 2245541010 | 3690 | 3690 | 3690 | 3690 | 0 |
| 221 | 20241129 | 155300 | 2245541010 | 3690 | 3690 | 3690 | 3690 | 0 |
| 222 | 20241129 | 155200 | 2245541010 | 3690 | 3690 | 3690 | 3690 | 0 |
| 223 | 20241129 | 155100 | 2245541010 | 3690 | 3690 | 3690 | 3690 | 0 |
| 224 | 20241129 | 155000 | 2245541010 | 3690 | 3690 | 3690 | 3690 | 0 |
| 225 | 20241129 | 154900 | 2245541010 | 3690 | 3690 | 3690 | 3690 | 0 |
| 226 | 20241129 | 154800 | 2245541010 | 3690 | 3690 | 3690 | 3690 | 0 |
| 227 | 20241129 | 154700 | 2245541010 | 3690 | 3690 | 3690 | 3690 | 0 |
| 228 | 20241129 | 154600 | 2245541010 | 3690 | 3690 | 3690 | 3690 | 0 |
| 229 | 20241129 | 154500 | 2245541010 | 3690 | 3690 | 3690 | 3690 | 0 |
| 230 | 20241129 | 154400 | 2245541010 | 3690 | 3690 | 3690 | 3690 | 0 |
| 231 | 20241129 | 154300 | 2245541010 | 3690 | 3690 | 3690 | 3690 | 0 |
| 232 | 20241129 | 154200 | 2245541010 | 3690 | 3690 | 3690 | 3690 | 0 |
| 233 | 20241129 | 154100 | 2245541010 | 3690 | 3690 | 3690 | 3690 | 0 |
| 234 | 20241129 | 154000 | 2245541010 | 3690 | 3690 | 3690 | 3690 | 0 |
| 235 | 20241129 | 153900 | 2245541010 | 3690 | 3690 | 3690 | 3690 | 0 |
| 236 | 20241129 | 153800 | 2245541010 | 3690 | 3690 | 3690 | 3690 | 0 |
| 237 | 20241129 | 153700 | 2245541010 | 3690 | 3690 | 3690 | 3690 | 0 |
| 238 | 20241129 | 153600 | 2245541010 | 3690 | 3690 | 3690 | 3690 | 0 |
| 239 | 20241129 | 153500 | 2245541010 | 3690 | 3690 | 3690 | 3690 | 0 |
| 240 | 20241129 | 153400 | 2245541010 | 3690 | 3690 | 3690 | 3690 | 0 |
| 241 | 20241129 | 153300 | 2245541010 | 3690 | 3690 | 3690 | 3690 | 0 |
| 242 | 20241129 | 153200 | 2245541010 | 3690 | 3690 | 3690 | 3690 | 45602 |
| 243 | 20241129 | 153100 | 2245541010 | 3690 | 3690 | 3690 | 3690 | 0 |
| 244 | 20241129 | 153000 | 2245541010 | 3690 | 3690 | 3690 | 3690 | 45602 |
| 245 | 20241129 | 152900 | 2077269630 | 3655 | 3655 | 3655 | 3655 | 0 |
| 246 | 20241129 | 152800 | 2077269630 | 3655 | 3655 | 3655 | 3655 | 0 |
| 247 | 20241129 | 152700 | 2077269630 | 3655 | 3655 | 3655 | 3655 | 0 |
| 248 | 20241129 | 152600 | 2077269630 | 3655 | 3655 | 3655 | 3655 | 0 |
| 249 | 20241129 | 152500 | 2077269630 | 3655 | 3655 | 3655 | 3655 | 0 |
| 250 | 20241129 | 152400 | 2077269630 | 3655 | 3655 | 3655 | 3655 | 0 |
| 251 | 20241129 | 152300 | 2077269630 | 3655 | 3655 | 3655 | 3655 | 0 |
| 252 | 20241129 | 152200 | 2077269630 | 3655 | 3655 | 3655 | 3655 | 0 |
| 253 | 20241129 | 152100 | 2077269630 | 3655 | 3655 | 3655 | 3655 | 0 |
| 254 | 20241129 | 152000 | 2077269630 | 3655 | 3655 | 3655 | 3655 | 0 |
| 255 | 20241129 | 151900 | 2077269630 | 3655 | 3655 | 3660 | 3650 | 3355 |
| 256 | 20241129 | 151800 | 2065017220 | 3655 | 3650 | 3655 | 3650 | 596 |
| 257 | 20241129 | 151700 | 2062839035 | 3655 | 3650 | 3655 | 3650 | 2242 |
| 258 | 20241129 | 151600 | 2054654560 | 3650 | 3650 | 3660 | 3650 | 832 |
| 259 | 20241129 | 151500 | 2051615975 | 3655 | 3655 | 3655 | 3650 | 733 |
| 260 | 20241129 | 151400 | 2048937455 | 3650 | 3655 | 3655 | 3650 | 1244 |
| 261 | 20241129 | 151300 | 2044391510 | 3655 | 3650 | 3655 | 3650 | 433 |
| 262 | 20241129 | 151200 | 2042809975 | 3650 | 3655 | 3655 | 3650 | 1438 |
| 263 | 20241129 | 151100 | 2037554115 | 3655 | 3660 | 3660 | 3650 | 9870 |
| 264 | 20241129 | 151000 | 2001454675 | 3655 | 3660 | 3660 | 3655 | 4812 |
| 265 | 20241129 | 150900 | 1983865320 | 3655 | 3655 | 3660 | 3655 | 4567 |
| 266 | 20241129 | 150800 | 1967165290 | 3655 | 3655 | 3655 | 3655 | 51 |
| 267 | 20241129 | 150700 | 1966978885 | 3655 | 3655 | 3655 | 3655 | 12 |
| 268 | 20241129 | 150600 | 1966935025 | 3655 | 3655 | 3660 | 3655 | 444 |
| 269 | 20241129 | 150500 | 1965312195 | 3655 | 3655 | 3660 | 3655 | 14 |
| 270 | 20241129 | 150400 | 1965261005 | 3660 | 3655 | 3660 | 3655 | 1715 |
| 271 | 20241129 | 150300 | 1958992670 | 3660 | 3660 | 3660 | 3655 | 43 |
| 272 | 20241129 | 150200 | 1958835430 | 3655 | 3650 | 3655 | 3650 | 4460 |
| 273 | 20241129 | 150100 | 1942539305 | 3650 | 3650 | 3655 | 3650 | 1709 |
| 274 | 20241129 | 150000 | 1936301450 | 3650 | 3650 | 3655 | 3650 | 2040 |
| 275 | 20241129 | 145900 | 1928855345 | 3650 | 3655 | 3655 | 3650 | 2396 |
| 276 | 20241129 | 145800 | 1920100315 | 3660 | 3655 | 3660 | 3655 | 113 |
| 277 | 20241129 | 145700 | 1919686775 | 3655 | 3655 | 3655 | 3655 | 842 |
| 278 | 20241129 | 145600 | 1916609265 | 3655 | 3655 | 3655 | 3650 | 3128 |
| 279 | 20241129 | 145500 | 1905176460 | 3655 | 3655 | 3655 | 3650 | 3233 |
| 280 | 20241129 | 145400 | 1893366345 | 3655 | 3660 | 3660 | 3655 | 452 |
| 281 | 20241129 | 145300 | 1891712200 | 3660 | 3660 | 3660 | 3660 | 53 |
| 282 | 20241129 | 145200 | 1891518220 | 3660 | 3660 | 3660 | 3655 | 428 |
| 283 | 20241129 | 145100 | 1889951795 | 3660 | 3670 | 3670 | 3660 | 7574 |
| 284 | 20241129 | 145000 | 1862172035 | 3670 | 3665 | 3670 | 3665 | 137 |
| 285 | 20241129 | 144900 | 1861669910 | 3665 | 3665 | 3665 | 3665 | 0 |
| 286 | 20241129 | 144800 | 1861669910 | 3665 | 3660 | 3670 | 3660 | 2346 |
| 287 | 20241129 | 144700 | 1853070205 | 3660 | 3670 | 3670 | 3660 | 8163 |
| 288 | 20241129 | 144600 | 1823188990 | 3665 | 3665 | 3665 | 3665 | 383 |
| 289 | 20241129 | 144500 | 1821785295 | 3665 | 3665 | 3665 | 3660 | 169 |
| 290 | 20241129 | 144400 | 1821166050 | 3665 | 3670 | 3670 | 3665 | 27 |
| 291 | 20241129 | 144300 | 1821066980 | 3670 | 3660 | 3675 | 3660 | 411 |
| 292 | 20241129 | 144200 | 1819558675 | 3660 | 3665 | 3670 | 3660 | 683 |
| 293 | 20241129 | 144100 | 1817054595 | 3670 | 3660 | 3670 | 3660 | 9 |
| 294 | 20241129 | 144000 | 1817021635 | 3670 | 3660 | 3670 | 3660 | 218 |
| 295 | 20241129 | 143900 | 1816223720 | 3655 | 3665 | 3665 | 3655 | 16897 |
| 296 | 20241129 | 143800 | 1754416405 | 3660 | 3660 | 3660 | 3660 | 0 |
| 297 | 20241129 | 143700 | 1754416405 | 3660 | 3665 | 3665 | 3660 | 1224 |
| 298 | 20241129 | 143600 | 1749935480 | 3670 | 3670 | 3670 | 3665 | 4565 |
| 299 | 20241129 | 143500 | 1733186930 | 3670 | 3675 | 3675 | 3670 | 36 |
| 300 | 20241129 | 143400 | 1733054685 | 3675 | 3670 | 3675 | 3670 | 230 |
| 301 | 20241129 | 143300 | 1732210435 | 3670 | 3670 | 3670 | 3670 | 1262 |
| 302 | 20241129 | 143200 | 1727578895 | 3675 | 3675 | 3675 | 3670 | 33 |
| 303 | 20241129 | 143100 | 1727457680 | 3670 | 3670 | 3670 | 3670 | 7 |
| 304 | 20241129 | 143000 | 1727431990 | 3675 | 3670 | 3675 | 3670 | 45 |
| 305 | 20241129 | 142900 | 1727266780 | 3670 | 3675 | 3675 | 3670 | 1710 |
| 306 | 20241129 | 142800 | 1720982565 | 3675 | 3675 | 3675 | 3675 | 74 |
| 307 | 20241129 | 142700 | 1720710615 | 3675 | 3675 | 3675 | 3675 | 593 |
| 308 | 20241129 | 142600 | 1718531340 | 3675 | 3675 | 3675 | 3675 | 687 |
| 309 | 20241129 | 142500 | 1716006615 | 3675 | 3675 | 3685 | 3675 | 978 |
| 310 | 20241129 | 142400 | 1712406900 | 3680 | 3675 | 3680 | 3675 | 53 |
| 311 | 20241129 | 142300 | 1712212035 | 3680 | 3675 | 3680 | 3675 | 2 |
| 312 | 20241129 | 142200 | 1712204680 | 3675 | 3675 | 3675 | 3675 | 369 |
| 313 | 20241129 | 142100 | 1710848605 | 3675 | 3675 | 3680 | 3675 | 46 |
| 314 | 20241129 | 142000 | 1710679535 | 3675 | 3675 | 3675 | 3675 | 13 |
| 315 | 20241129 | 141900 | 1710631760 | 3675 | 3680 | 3680 | 3675 | 5113 |
| 316 | 20241129 | 141800 | 1691839420 | 3675 | 3675 | 3675 | 3675 | 35 |
| 317 | 20241129 | 141700 | 1691710795 | 3675 | 3675 | 3675 | 3675 | 11 |
| 318 | 20241129 | 141600 | 1691670370 | 3675 | 3675 | 3675 | 3675 | 3258 |
| 319 | 20241129 | 141500 | 1679697220 | 3675 | 3675 | 3685 | 3675 | 133 |
| 320 | 20241129 | 141400 | 1679208435 | 3675 | 3675 | 3675 | 3675 | 22 |
| 321 | 20241129 | 141300 | 1679127585 | 3675 | 3685 | 3685 | 3675 | 327 |
| 322 | 20241129 | 141200 | 1677923160 | 3675 | 3675 | 3675 | 3675 | 448 |
| 323 | 20241129 | 141100 | 1676276760 | 3675 | 3675 | 3675 | 3675 | 430 |
| 324 | 20241129 | 141000 | 1674696510 | 3675 | 3680 | 3680 | 3675 | 3229 |
| 325 | 20241129 | 140900 | 1662829405 | 3675 | 3680 | 3685 | 3675 | 2614 |
| 326 | 20241129 | 140800 | 1653212355 | 3685 | 3685 | 3685 | 3685 | 5 |
| 327 | 20241129 | 140700 | 1653193930 | 3685 | 3685 | 3685 | 3680 | 422 |
| 328 | 20241129 | 140600 | 1651638880 | 3685 | 3685 | 3690 | 3685 | 175 |
| 329 | 20241129 | 140500 | 1650993590 | 3685 | 3685 | 3685 | 3685 | 22 |
| 330 | 20241129 | 140400 | 1650912520 | 3680 | 3680 | 3690 | 3680 | 112 |
| 331 | 20241129 | 140300 | 1650500340 | 3680 | 3680 | 3680 | 3680 | 41 |
| 332 | 20241129 | 140200 | 1650349460 | 3680 | 3680 | 3680 | 3680 | 18 |
| 333 | 20241129 | 140100 | 1650283220 | 3680 | 3685 | 3685 | 3680 | 360 |
| 334 | 20241129 | 140000 | 1648956905 | 3680 | 3680 | 3680 | 3680 | 162 |
| 335 | 20241129 | 135900 | 1648360745 | 3680 | 3680 | 3680 | 3680 | 0 |
| 336 | 20241129 | 135800 | 1648360745 | 3680 | 3680 | 3680 | 3680 | 14 |
| 337 | 20241129 | 135700 | 1648309225 | 3680 | 3685 | 3685 | 3680 | 241 |
| 338 | 20241129 | 135600 | 1647421345 | 3685 | 3685 | 3685 | 3680 | 1702 |
| 339 | 20241129 | 135500 | 1641149775 | 3685 | 3685 | 3685 | 3685 | 138 |
| 340 | 20241129 | 135400 | 1640641245 | 3690 | 3685 | 3690 | 3685 | 2248 |
| 341 | 20241129 | 135300 | 1632350285 | 3685 | 3685 | 3685 | 3685 | 8 |
| 342 | 20241129 | 135200 | 1632320805 | 3685 | 3685 | 3685 | 3685 | 14 |
| 343 | 20241129 | 135100 | 1632269215 | 3685 | 3685 | 3685 | 3685 | 74 |
| 344 | 20241129 | 135000 | 1631996525 | 3690 | 3690 | 3690 | 3685 | 108 |
| 345 | 20241129 | 134900 | 1631598115 | 3685 | 3685 | 3685 | 3685 | 3 |
| 346 | 20241129 | 134800 | 1631587060 | 3685 | 3690 | 3690 | 3685 | 129 |
| 347 | 20241129 | 134700 | 1631111195 | 3685 | 3685 | 3690 | 3685 | 5696 |
| 348 | 20241129 | 134600 | 1610096435 | 3685 | 3680 | 3685 | 3680 | 247 |
| 349 | 20241129 | 134500 | 1609187275 | 3680 | 3680 | 3680 | 3680 | 194 |
| 350 | 20241129 | 134400 | 1608473355 | 3680 | 3680 | 3680 | 3680 | 100 |
| 351 | 20241129 | 134300 | 1608105355 | 3680 | 3680 | 3680 | 3680 | 1121 |
| 352 | 20241129 | 134200 | 1603980075 | 3680 | 3680 | 3680 | 3680 | 43 |
| 353 | 20241129 | 134100 | 1603821835 | 3680 | 3685 | 3685 | 3680 | 211 |
| 354 | 20241129 | 134000 | 1603044420 | 3680 | 3680 | 3680 | 3680 | 216 |
| 355 | 20241129 | 133900 | 1602249540 | 3680 | 3680 | 3680 | 3680 | 193 |
| 356 | 20241129 | 133800 | 1601539300 | 3680 | 3680 | 3680 | 3680 | 37 |
| 357 | 20241129 | 133700 | 1601403140 | 3680 | 3680 | 3685 | 3680 | 128 |
| 358 | 20241129 | 133600 | 1600931600 | 3680 | 3680 | 3680 | 3680 | 38 |
| 359 | 20241129 | 133500 | 1600791760 | 3680 | 3685 | 3685 | 3680 | 34 |
| 360 | 20241129 | 133400 | 1600666555 | 3685 | 3685 | 3685 | 3685 | 418 |
| 361 | 20241129 | 133300 | 1599126225 | 3685 | 3685 | 3685 | 3685 | 29 |
| 362 | 20241129 | 133200 | 1599019360 | 3685 | 3685 | 3690 | 3685 | 12 |
| 363 | 20241129 | 133100 | 1598975135 | 3685 | 3685 | 3685 | 3685 | 749 |
| 364 | 20241129 | 133000 | 1596215070 | 3685 | 3680 | 3685 | 3680 | 1035 |
| 365 | 20241129 | 132900 | 1592401260 | 3680 | 3680 | 3680 | 3680 | 0 |
| 366 | 20241129 | 132800 | 1592401260 | 3680 | 3680 | 3680 | 3680 | 1064 |
| 367 | 20241129 | 132700 | 1588485740 | 3680 | 3665 | 3690 | 3665 | 12217 |
| 368 | 20241129 | 132600 | 1543501000 | 3670 | 3675 | 3675 | 3670 | 3466 |
| 369 | 20241129 | 132500 | 1530764965 | 3675 | 3675 | 3675 | 3675 | 55 |
| 370 | 20241129 | 132400 | 1530562840 | 3675 | 3680 | 3680 | 3675 | 1628 |
| 371 | 20241129 | 132300 | 1524579355 | 3680 | 3675 | 3680 | 3670 | 7570 |
| 372 | 20241129 | 132200 | 1496770225 | 3675 | 3675 | 3675 | 3675 | 5 |
| 373 | 20241129 | 132100 | 1496751850 | 3675 | 3680 | 3680 | 3675 | 534 |
| 374 | 20241129 | 132000 | 1494789030 | 3675 | 3675 | 3675 | 3675 | 37 |
| 375 | 20241129 | 131900 | 1494653055 | 3680 | 3680 | 3680 | 3680 | 20 |
| 376 | 20241129 | 131800 | 1494579455 | 3680 | 3675 | 3680 | 3670 | 5320 |
| 377 | 20241129 | 131700 | 1475007145 | 3675 | 3675 | 3675 | 3675 | 1012 |
| 378 | 20241129 | 131600 | 1471288045 | 3680 | 3680 | 3680 | 3675 | 1719 |
| 379 | 20241129 | 131500 | 1464970710 | 3675 | 3675 | 3675 | 3675 | 33 |
| 380 | 20241129 | 131400 | 1464849435 | 3675 | 3675 | 3675 | 3675 | 510 |
| 381 | 20241129 | 131300 | 1462975185 | 3675 | 3675 | 3675 | 3675 | 6 |
| 382 | 20241129 | 131200 | 1462953135 | 3675 | 3675 | 3675 | 3675 | 154 |
| 383 | 20241129 | 131100 | 1462387185 | 3675 | 3675 | 3675 | 3675 | 3 |
| 384 | 20241129 | 131000 | 1462376160 | 3670 | 3670 | 3670 | 3670 | 54 |
| 385 | 20241129 | 130900 | 1462177980 | 3670 | 3670 | 3675 | 3670 | 144 |
| 386 | 20241129 | 130800 | 1461649000 | 3670 | 3670 | 3670 | 3670 | 8 |
| 387 | 20241129 | 130700 | 1461619640 | 3670 | 3680 | 3680 | 3670 | 11 |
| 388 | 20241129 | 130600 | 1461579235 | 3670 | 3670 | 3670 | 3670 | 155 |
| 389 | 20241129 | 130500 | 1461010385 | 3670 | 3670 | 3680 | 3670 | 3139 |
| 390 | 20241129 | 130400 | 1449471915 | 3675 | 3675 | 3675 | 3675 | 1 |
| 391 | 20241129 | 130300 | 1449468240 | 3675 | 3670 | 3675 | 3670 | 79 |
| 392 | 20241129 | 130200 | 1449178060 | 3670 | 3670 | 3670 | 3670 | 36 |
| 393 | 20241129 | 130100 | 1449045940 | 3670 | 3670 | 3675 | 3670 | 172 |
| 394 | 20241129 | 130000 | 1448414200 | 3675 | 3670 | 3675 | 3670 | 36 |
| 395 | 20241129 | 125900 | 1448282065 | 3670 | 3670 | 3670 | 3670 | 9 |
| 396 | 20241129 | 125800 | 1448249035 | 3670 | 3670 | 3670 | 3670 | 7 |
| 397 | 20241129 | 125700 | 1448223345 | 3670 | 3675 | 3675 | 3670 | 104 |
| 398 | 20241129 | 125600 | 1447841635 | 3675 | 3670 | 3675 | 3670 | 41 |
| 399 | 20241129 | 125500 | 1447691140 | 3670 | 3670 | 3670 | 3670 | 35 |
| 400 | 20241129 | 125400 | 1447562690 | 3670 | 3670 | 3670 | 3670 | 85 |
| 401 | 20241129 | 125300 | 1447250740 | 3670 | 3670 | 3675 | 3670 | 139 |
| 402 | 20241129 | 125200 | 1446740585 | 3670 | 3670 | 3670 | 3670 | 3199 |
| 403 | 20241129 | 125100 | 1435000255 | 3675 | 3670 | 3675 | 3670 | 35 |
| 404 | 20241129 | 125000 | 1434871780 | 3670 | 3670 | 3670 | 3670 | 19 |
| 405 | 20241129 | 124900 | 1434802050 | 3670 | 3670 | 3670 | 3670 | 519 |
| 406 | 20241129 | 124800 | 1432897320 | 3670 | 3670 | 3670 | 3670 | 41 |
| 407 | 20241129 | 124700 | 1432746850 | 3670 | 3670 | 3675 | 3670 | 33 |
| 408 | 20241129 | 124600 | 1432625730 | 3670 | 3670 | 3670 | 3670 | 124 |
| 409 | 20241129 | 124500 | 1432170650 | 3675 | 3670 | 3675 | 3670 | 75 |
| 410 | 20241129 | 124400 | 1431895245 | 3670 | 3670 | 3670 | 3670 | 100 |
| 411 | 20241129 | 124300 | 1431528245 | 3670 | 3670 | 3670 | 3670 | 76 |
| 412 | 20241129 | 124200 | 1431249325 | 3670 | 3675 | 3675 | 3670 | 363 |
| 413 | 20241129 | 124100 | 1429915585 | 3675 | 3675 | 3675 | 3675 | 209 |
| 414 | 20241129 | 124000 | 1429147510 | 3670 | 3670 | 3670 | 3670 | 269 |
| 415 | 20241129 | 123900 | 1428160280 | 3675 | 3675 | 3680 | 3675 | 5999 |
| 416 | 20241129 | 123800 | 1406097205 | 3675 | 3675 | 3680 | 3675 | 1079 |
| 417 | 20241129 | 123700 | 1402128350 | 3675 | 3675 | 3675 | 3675 | 1891 |
| 418 | 20241129 | 123600 | 1395178925 | 3675 | 3670 | 3675 | 3670 | 30 |
| 419 | 20241129 | 123500 | 1395068820 | 3675 | 3675 | 3675 | 3675 | 769 |
| 420 | 20241129 | 123400 | 1392242745 | 3675 | 3675 | 3675 | 3675 | 514 |
| 421 | 20241129 | 123300 | 1390353795 | 3675 | 3675 | 3675 | 3675 | 33 |
| 422 | 20241129 | 123200 | 1390232520 | 3680 | 3675 | 3680 | 3675 | 215 |
| 423 | 20241129 | 123100 | 1389442380 | 3675 | 3675 | 3675 | 3675 | 18 |
| 424 | 20241129 | 123000 | 1389376230 | 3675 | 3685 | 3685 | 3675 | 72 |
| 425 | 20241129 | 122900 | 1389111330 | 3680 | 3680 | 3680 | 3680 | 100 |
| 426 | 20241129 | 122800 | 1388743330 | 3680 | 3675 | 3680 | 3675 | 3734 |
| 427 | 20241129 | 122700 | 1375010880 | 3675 | 3680 | 3680 | 3670 | 36 |
| 428 | 20241129 | 122600 | 1374878605 | 3670 | 3680 | 3680 | 3670 | 108 |
| 429 | 20241129 | 122500 | 1374481235 | 3670 | 3670 | 3680 | 3670 | 135 |
| 430 | 20241129 | 122400 | 1373984785 | 3670 | 3670 | 3670 | 3670 | 46 |
| 431 | 20241129 | 122300 | 1373815965 | 3670 | 3670 | 3680 | 3670 | 2019 |
| 432 | 20241129 | 122200 | 1366406225 | 3670 | 3670 | 3670 | 3670 | 230 |
| 433 | 20241129 | 122100 | 1365562125 | 3670 | 3670 | 3670 | 3670 | 30 |
| 434 | 20241129 | 122000 | 1365452025 | 3680 | 3680 | 3680 | 3670 | 367 |
| 435 | 20241129 | 121900 | 1364101520 | 3670 | 3670 | 3670 | 3670 | 14 |
| 436 | 20241129 | 121800 | 1364050140 | 3680 | 3670 | 3680 | 3670 | 335 |
| 437 | 20241129 | 121700 | 1362820670 | 3670 | 3680 | 3680 | 3670 | 1010 |
| 438 | 20241129 | 121600 | 1359112345 | 3680 | 3685 | 3685 | 3680 | 4635 |
| 439 | 20241129 | 121500 | 1342046090 | 3680 | 3680 | 3685 | 3680 | 252 |
| 440 | 20241129 | 121400 | 1341118710 | 3680 | 3675 | 3680 | 3675 | 6574 |
| 441 | 20241129 | 121300 | 1316949015 | 3675 | 3670 | 3675 | 3670 | 67 |
| 442 | 20241129 | 121200 | 1316702845 | 3670 | 3675 | 3675 | 3670 | 39 |
| 443 | 20241129 | 121100 | 1316559705 | 3675 | 3670 | 3675 | 3670 | 107 |
| 444 | 20241129 | 121000 | 1316166510 | 3675 | 3675 | 3675 | 3670 | 322 |
| 445 | 20241129 | 120900 | 1314984685 | 3670 | 3675 | 3675 | 3665 | 445 |
| 446 | 20241129 | 120800 | 1313350940 | 3675 | 3665 | 3675 | 3665 | 312 |
| 447 | 20241129 | 120700 | 1312204430 | 3665 | 3670 | 3670 | 3665 | 8 |
| 448 | 20241129 | 120600 | 1312175105 | 3670 | 3670 | 3670 | 3665 | 380 |
| 449 | 20241129 | 120500 | 1310780655 | 3670 | 3670 | 3670 | 3670 | 131 |
| 450 | 20241129 | 120400 | 1310299885 | 3670 | 3670 | 3675 | 3670 | 1920 |
| 451 | 20241129 | 120300 | 1303251550 | 3670 | 3670 | 3670 | 3665 | 200 |
| 452 | 20241129 | 120200 | 1302517760 | 3670 | 3670 | 3670 | 3670 | 106 |
| 453 | 20241129 | 120100 | 1302128740 | 3665 | 3665 | 3665 | 3665 | 6 |
| 454 | 20241129 | 120000 | 1302106750 | 3665 | 3650 | 3665 | 3650 | 19694 |
| 455 | 20241129 | 115900 | 1230092420 | 3655 | 3655 | 3655 | 3655 | 1 |
| 456 | 20241129 | 115800 | 1230088765 | 3655 | 3655 | 3655 | 3650 | 955 |
| 457 | 20241129 | 115700 | 1226599800 | 3650 | 3650 | 3650 | 3650 | 37 |
| 458 | 20241129 | 115600 | 1226464750 | 3650 | 3650 | 3650 | 3650 | 8 |
| 459 | 20241129 | 115500 | 1226435550 | 3650 | 3650 | 3650 | 3650 | 32 |
| 460 | 20241129 | 115400 | 1226318750 | 3650 | 3650 | 3655 | 3645 | 4042 |
| 461 | 20241129 | 115300 | 1211556555 | 3650 | 3645 | 3650 | 3645 | 42 |
| 462 | 20241129 | 115200 | 1211403355 | 3645 | 3645 | 3645 | 3645 | 1008 |
| 463 | 20241129 | 115100 | 1207729195 | 3645 | 3645 | 3645 | 3645 | 30 |
| 464 | 20241129 | 115000 | 1207619845 | 3650 | 3645 | 3650 | 3645 | 9 |
| 465 | 20241129 | 114900 | 1207587015 | 3650 | 3650 | 3650 | 3645 | 1842 |
| 466 | 20241129 | 114800 | 1200863745 | 3650 | 3650 | 3650 | 3650 | 7400 |
| 467 | 20241129 | 114700 | 1173853745 | 3650 | 3655 | 3655 | 3650 | 1179 |
| 468 | 20241129 | 114600 | 1169547000 | 3655 | 3655 | 3655 | 3655 | 7 |
| 469 | 20241129 | 114500 | 1169521415 | 3655 | 3655 | 3660 | 3655 | 2048 |
| 470 | 20241129 | 114400 | 1162035955 | 3655 | 3660 | 3660 | 3655 | 502 |
| 471 | 20241129 | 114300 | 1160198665 | 3660 | 3655 | 3660 | 3655 | 200 |
| 472 | 20241129 | 114200 | 1159466755 | 3655 | 3655 | 3655 | 3655 | 38 |
| 473 | 20241129 | 114100 | 1159327865 | 3660 | 3655 | 3660 | 3655 | 842 |
| 474 | 20241129 | 114000 | 1156250255 | 3655 | 3660 | 3660 | 3655 | 367 |
| 475 | 20241129 | 113900 | 1154908440 | 3655 | 3655 | 3655 | 3655 | 31 |
| 476 | 20241129 | 113800 | 1154795135 | 3660 | 3660 | 3660 | 3655 | 222 |
| 477 | 20241129 | 113700 | 1153982675 | 3660 | 3655 | 3660 | 3655 | 2207 |
| 478 | 20241129 | 113600 | 1145915090 | 3655 | 3655 | 3655 | 3655 | 68 |
| 479 | 20241129 | 113500 | 1145666550 | 3655 | 3665 | 3665 | 3655 | 79 |
| 480 | 20241129 | 113400 | 1145377375 | 3660 | 3660 | 3660 | 3660 | 246 |
| 481 | 20241129 | 113300 | 1144477015 | 3660 | 3660 | 3665 | 3660 | 794 |
| 482 | 20241129 | 113200 | 1141570925 | 3660 | 3660 | 3660 | 3660 | 350 |
| 483 | 20241129 | 113100 | 1140289925 | 3660 | 3660 | 3660 | 3660 | 12 |
| 484 | 20241129 | 113000 | 1140246005 | 3660 | 3660 | 3660 | 3660 | 457 |
| 485 | 20241129 | 112900 | 1138573385 | 3660 | 3665 | 3665 | 3660 | 17 |
| 486 | 20241129 | 112800 | 1138511115 | 3665 | 3665 | 3665 | 3660 | 1179 |
| 487 | 20241129 | 112700 | 1134190105 | 3665 | 3660 | 3665 | 3660 | 34 |
| 488 | 20241129 | 112600 | 1134065655 | 3660 | 3665 | 3665 | 3660 | 9 |
| 489 | 20241129 | 112500 | 1134032705 | 3660 | 3665 | 3665 | 3660 | 1025 |
| 490 | 20241129 | 112400 | 1130281135 | 3665 | 3665 | 3665 | 3660 | 35 |
| 491 | 20241129 | 112300 | 1130153020 | 3660 | 3655 | 3660 | 3655 | 2561 |
| 492 | 20241129 | 112200 | 1120779820 | 3660 | 3660 | 3660 | 3660 | 20 |
| 493 | 20241129 | 112100 | 1120706620 | 3655 | 3660 | 3660 | 3655 | 69 |
| 494 | 20241129 | 112000 | 1120454275 | 3655 | 3660 | 3660 | 3655 | 15 |
| 495 | 20241129 | 111900 | 1120399400 | 3660 | 3655 | 3660 | 3655 | 28 |
| 496 | 20241129 | 111800 | 1120296960 | 3655 | 3655 | 3655 | 3655 | 36 |
| 497 | 20241129 | 111700 | 1120165380 | 3655 | 3660 | 3660 | 3655 | 807 |
| 498 | 20241129 | 111600 | 1117211790 | 3660 | 3660 | 3660 | 3660 | 120 |
| 499 | 20241129 | 111500 | 1116772590 | 3660 | 3660 | 3665 | 3660 | 463 |
| 500 | 20241129 | 111400 | 1115077945 | 3660 | 3660 | 3660 | 3660 | 8 |
| 501 | 20241129 | 111300 | 1115048665 | 3665 | 3660 | 3665 | 3660 | 45 |
| 502 | 20241129 | 111200 | 1114883760 | 3660 | 3660 | 3660 | 3660 | 40 |
| 503 | 20241129 | 111100 | 1114737360 | 3660 | 3665 | 3665 | 3660 | 12 |
| 504 | 20241129 | 111000 | 1114693415 | 3660 | 3660 | 3660 | 3660 | 346 |
| 505 | 20241129 | 110900 | 1113427055 | 3660 | 3660 | 3660 | 3660 | 548 |
| 506 | 20241129 | 110800 | 1111421375 | 3660 | 3660 | 3665 | 3655 | 3945 |
| 507 | 20241129 | 110700 | 1096982575 | 3655 | 3655 | 3655 | 3655 | 0 |
| 508 | 20241129 | 110600 | 1096982575 | 3655 | 3655 | 3655 | 3655 | 40 |
| 509 | 20241129 | 110500 | 1096836375 | 3655 | 3655 | 3655 | 3655 | 5 |
| 510 | 20241129 | 110400 | 1096818100 | 3660 | 3660 | 3660 | 3655 | 313 |
| 511 | 20241129 | 110300 | 1095672555 | 3655 | 3655 | 3660 | 3655 | 376 |
| 512 | 20241129 | 110200 | 1094298210 | 3660 | 3655 | 3660 | 3655 | 51 |
| 513 | 20241129 | 110100 | 1094111585 | 3660 | 3660 | 3660 | 3660 | 358 |
| 514 | 20241129 | 110000 | 1092801305 | 3660 | 3660 | 3660 | 3660 | 100 |
| 515 | 20241129 | 105900 | 1092435305 | 3660 | 3665 | 3665 | 3660 | 844 |
| 516 | 20241129 | 105800 | 1089346260 | 3660 | 3660 | 3660 | 3660 | 11 |
| 517 | 20241129 | 105700 | 1089306000 | 3660 | 3665 | 3665 | 3660 | 40 |
| 518 | 20241129 | 105600 | 1089159595 | 3660 | 3665 | 3665 | 3660 | 535 |
| 519 | 20241129 | 105500 | 1087201490 | 3660 | 3660 | 3660 | 3660 | 1192 |
| 520 | 20241129 | 105400 | 1082838770 | 3660 | 3660 | 3665 | 3660 | 85 |
| 521 | 20241129 | 105300 | 1082527475 | 3660 | 3660 | 3660 | 3660 | 80 |
| 522 | 20241129 | 105200 | 1082234675 | 3660 | 3655 | 3665 | 3655 | 3709 |
| 523 | 20241129 | 105100 | 1068662480 | 3655 | 3655 | 3660 | 3655 | 1114 |
| 524 | 20241129 | 105000 | 1064589810 | 3660 | 3655 | 3660 | 3655 | 4168 |
| 525 | 20241129 | 104900 | 1049353270 | 3655 | 3655 | 3655 | 3655 | 357 |
| 526 | 20241129 | 104800 | 1048048435 | 3655 | 3655 | 3660 | 3655 | 38 |
| 527 | 20241129 | 104700 | 1047909535 | 3660 | 3670 | 3670 | 3660 | 3371 |
| 528 | 20241129 | 104600 | 1035562305 | 3670 | 3670 | 3670 | 3670 | 106 |
| 529 | 20241129 | 104500 | 1035173285 | 3670 | 3670 | 3670 | 3670 | 618 |
| 530 | 20241129 | 104400 | 1032905225 | 3670 | 3670 | 3670 | 3670 | 300 |
| 531 | 20241129 | 104300 | 1031804225 | 3675 | 3670 | 3675 | 3670 | 15 |
| 532 | 20241129 | 104200 | 1031749160 | 3670 | 3675 | 3675 | 3665 | 1039 |
| 533 | 20241129 | 104100 | 1027938525 | 3670 | 3670 | 3670 | 3670 | 6 |
| 534 | 20241129 | 104000 | 1027916505 | 3670 | 3675 | 3680 | 3670 | 2535 |
| 535 | 20241129 | 103900 | 1018600205 | 3675 | 3680 | 3685 | 3675 | 6817 |
| 536 | 20241129 | 103800 | 993513790 | 3680 | 3685 | 3685 | 3680 | 5 |
| 537 | 20241129 | 103700 | 993495385 | 3680 | 3680 | 3685 | 3675 | 2040 |
| 538 | 20241129 | 103600 | 985986605 | 3675 | 3675 | 3680 | 3675 | 1903 |
| 539 | 20241129 | 103500 | 978991330 | 3675 | 3670 | 3675 | 3670 | 3632 |
| 540 | 20241129 | 103400 | 965643980 | 3670 | 3675 | 3675 | 3670 | 90 |
| 541 | 20241129 | 103300 | 965313665 | 3675 | 3670 | 3675 | 3670 | 152 |
| 542 | 20241129 | 103200 | 964755755 | 3675 | 3675 | 3675 | 3675 | 7 |
| 543 | 20241129 | 103100 | 964730030 | 3670 | 3670 | 3675 | 3670 | 1524 |
| 544 | 20241129 | 103000 | 959136905 | 3670 | 3675 | 3675 | 3670 | 1088 |
| 545 | 20241129 | 102900 | 955143265 | 3675 | 3675 | 3680 | 3675 | 350 |
| 546 | 20241129 | 102800 | 953856940 | 3680 | 3675 | 3680 | 3670 | 1346 |
| 547 | 20241129 | 102700 | 948909065 | 3670 | 3670 | 3670 | 3670 | 40 |
| 548 | 20241129 | 102600 | 948762265 | 3675 | 3670 | 3675 | 3670 | 17 |
| 549 | 20241129 | 102500 | 948699825 | 3670 | 3665 | 3670 | 3665 | 772 |
| 550 | 20241129 | 102400 | 945870355 | 3665 | 3660 | 3665 | 3660 | 402 |
| 551 | 20241129 | 102300 | 944397315 | 3660 | 3660 | 3665 | 3660 | 754 |
| 552 | 20241129 | 102200 | 941637340 | 3660 | 3660 | 3660 | 3660 | 46 |
| 553 | 20241129 | 102100 | 941468980 | 3665 | 3660 | 3665 | 3660 | 308 |
| 554 | 20241129 | 102000 | 940341350 | 3655 | 3660 | 3665 | 3655 | 1130 |
| 555 | 20241129 | 101900 | 936205500 | 3660 | 3660 | 3665 | 3660 | 265 |
| 556 | 20241129 | 101800 | 935235595 | 3665 | 3665 | 3665 | 3660 | 2130 |
| 557 | 20241129 | 101700 | 927436835 | 3660 | 3665 | 3675 | 3660 | 1376 |
| 558 | 20241129 | 101600 | 922399450 | 3665 | 3670 | 3675 | 3665 | 162 |
| 559 | 20241129 | 101500 | 921805435 | 3665 | 3670 | 3670 | 3665 | 1046 |
| 560 | 20241129 | 101400 | 917971835 | 3670 | 3670 | 3675 | 3670 | 593 |
| 561 | 20241129 | 101300 | 915795470 | 3660 | 3655 | 3670 | 3655 | 2150 |
| 562 | 20241129 | 101200 | 907926165 | 3660 | 3665 | 3670 | 3655 | 3967 |
| 563 | 20241129 | 101100 | 893391245 | 3665 | 3655 | 3665 | 3655 | 2056 |
| 564 | 20241129 | 101000 | 885856400 | 3660 | 3655 | 3660 | 3655 | 35 |
| 565 | 20241129 | 100900 | 885728420 | 3655 | 3660 | 3665 | 3655 | 1956 |
| 566 | 20241129 | 100800 | 878567210 | 3660 | 3660 | 3660 | 3655 | 305 |
| 567 | 20241129 | 100700 | 877451760 | 3660 | 3660 | 3660 | 3655 | 735 |
| 568 | 20241129 | 100600 | 874763200 | 3655 | 3640 | 3655 | 3635 | 9991 |
| 569 | 20241129 | 100500 | 838360435 | 3640 | 3650 | 3650 | 3640 | 1420 |
| 570 | 20241129 | 100400 | 833186555 | 3640 | 3645 | 3650 | 3640 | 4540 |
| 571 | 20241129 | 100300 | 816645075 | 3645 | 3655 | 3655 | 3645 | 496 |
| 572 | 20241129 | 100200 | 814834870 | 3655 | 3655 | 3655 | 3655 | 7 |
| 573 | 20241129 | 100100 | 814809285 | 3650 | 3650 | 3650 | 3650 | 1136 |
| 574 | 20241129 | 100000 | 810662885 | 3655 | 3650 | 3655 | 3650 | 2042 |
| 575 | 20241129 | 095900 | 803209230 | 3650 | 3655 | 3655 | 3650 | 206 |
| 576 | 20241129 | 095800 | 802456350 | 3655 | 3655 | 3655 | 3650 | 1252 |
| 577 | 20241129 | 095700 | 797882060 | 3650 | 3655 | 3655 | 3650 | 3168 |
| 578 | 20241129 | 095600 | 786318785 | 3655 | 3645 | 3655 | 3645 | 2541 |
| 579 | 20241129 | 095500 | 777045740 | 3650 | 3655 | 3655 | 3640 | 34654 |
| 580 | 20241129 | 095400 | 650669905 | 3655 | 3655 | 3660 | 3655 | 141 |
| 581 | 20241129 | 095300 | 650154520 | 3660 | 3655 | 3660 | 3655 | 1388 |
| 582 | 20241129 | 095200 | 645081375 | 3655 | 3655 | 3655 | 3655 | 7 |
| 583 | 20241129 | 095100 | 645055790 | 3655 | 3655 | 3655 | 3655 | 413 |
| 584 | 20241129 | 095000 | 643546275 | 3660 | 3655 | 3660 | 3655 | 68 |
| 585 | 20241129 | 094900 | 643297710 | 3650 | 3655 | 3655 | 3650 | 1426 |
| 586 | 20241129 | 094800 | 638085975 | 3650 | 3655 | 3660 | 3650 | 3998 |
| 587 | 20241129 | 094700 | 623472585 | 3655 | 3660 | 3660 | 3655 | 5743 |
| 588 | 20241129 | 094600 | 602454475 | 3660 | 3665 | 3665 | 3660 | 987 |
| 589 | 20241129 | 094500 | 598839670 | 3665 | 3660 | 3665 | 3660 | 109 |
| 590 | 20241129 | 094400 | 598440420 | 3665 | 3660 | 3665 | 3655 | 10414 |
| 591 | 20241129 | 094300 | 560336860 | 3660 | 3670 | 3670 | 3660 | 3730 |
| 592 | 20241129 | 094200 | 546667130 | 3670 | 3680 | 3680 | 3665 | 9794 |
| 593 | 20241129 | 094100 | 510746515 | 3675 | 3675 | 3675 | 3670 | 9957 |
| 594 | 20241129 | 094000 | 474200620 | 3680 | 3680 | 3680 | 3675 | 799 |
| 595 | 20241129 | 093900 | 471264160 | 3680 | 3675 | 3680 | 3670 | 940 |
| 596 | 20241129 | 093800 | 467809650 | 3675 | 3670 | 3675 | 3670 | 124 |
| 597 | 20241129 | 093700 | 467354200 | 3670 | 3670 | 3670 | 3670 | 696 |
| 598 | 20241129 | 093600 | 464799880 | 3670 | 3675 | 3675 | 3670 | 556 |
| 599 | 20241129 | 093500 | 462758500 | 3670 | 3685 | 3685 | 3670 | 3297 |
| 600 | 20241129 | 093400 | 450646635 | 3685 | 3690 | 3690 | 3680 | 815 |
| 601 | 20241129 | 093300 | 447639670 | 3690 | 3690 | 3690 | 3685 | 2877 |
| 602 | 20241129 | 093200 | 437036950 | 3685 | 3685 | 3690 | 3675 | 3489 |
| 603 | 20241129 | 093100 | 424186680 | 3685 | 3685 | 3685 | 3680 | 1720 |
| 604 | 20241129 | 093000 | 417856945 | 3685 | 3685 | 3685 | 3680 | 226 |
| 605 | 20241129 | 092900 | 417024365 | 3685 | 3680 | 3685 | 3680 | 1020 |
| 606 | 20241129 | 092800 | 413265765 | 3680 | 3685 | 3685 | 3680 | 1455 |
| 607 | 20241129 | 092700 | 407910270 | 3685 | 3685 | 3685 | 3680 | 804 |
| 608 | 20241129 | 092600 | 404949045 | 3685 | 3685 | 3685 | 3680 | 622 |
| 609 | 20241129 | 092500 | 402658275 | 3685 | 3680 | 3685 | 3680 | 731 |
| 610 | 20241129 | 092400 | 399967260 | 3680 | 3680 | 3685 | 3675 | 680 |
| 611 | 20241129 | 092300 | 397465120 | 3675 | 3665 | 3675 | 3665 | 5217 |
| 612 | 20241129 | 092200 | 378300595 | 3665 | 3675 | 3675 | 3665 | 3092 |
| 613 | 20241129 | 092100 | 366953920 | 3675 | 3680 | 3680 | 3670 | 1228 |
| 614 | 20241129 | 092000 | 362441535 | 3675 | 3685 | 3685 | 3675 | 3713 |
| 615 | 20241129 | 091900 | 348791920 | 3680 | 3675 | 3685 | 3675 | 1213 |
| 616 | 20241129 | 091800 | 344328665 | 3680 | 3680 | 3685 | 3680 | 937 |
| 617 | 20241129 | 091700 | 340878990 | 3685 | 3680 | 3685 | 3675 | 5401 |
| 618 | 20241129 | 091600 | 321005055 | 3680 | 3685 | 3690 | 3680 | 7822 |
| 619 | 20241129 | 091500 | 292194950 | 3685 | 3680 | 3685 | 3675 | 2046 |
| 620 | 20241129 | 091400 | 284665500 | 3680 | 3680 | 3685 | 3680 | 113 |
| 621 | 20241129 | 091300 | 284249555 | 3675 | 3680 | 3680 | 3675 | 1871 |
| 622 | 20241129 | 091200 | 277371050 | 3680 | 3685 | 3685 | 3675 | 6402 |
| 623 | 20241129 | 091100 | 253825765 | 3690 | 3680 | 3690 | 3680 | 1575 |
| 624 | 20241129 | 091000 | 248021540 | 3680 | 3680 | 3685 | 3680 | 1095 |
| 625 | 20241129 | 090900 | 243990320 | 3685 | 3690 | 3690 | 3680 | 4047 |
| 626 | 20241129 | 090800 | 229086445 | 3690 | 3695 | 3695 | 3680 | 2037 |
| 627 | 20241129 | 090700 | 221577285 | 3695 | 3695 | 3700 | 3675 | 11475 |
| 628 | 20241129 | 090600 | 179311260 | 3685 | 3685 | 3700 | 3685 | 5868 |
| 629 | 20241129 | 090500 | 157659250 | 3685 | 3690 | 3690 | 3675 | 7555 |
| 630 | 20241129 | 090400 | 129858965 | 3690 | 3700 | 3705 | 3690 | 8997 |
| 631 | 20241129 | 090300 | 96620110 | 3700 | 3705 | 3710 | 3700 | 2711 |
| 632 | 20241129 | 090200 | 86583205 | 3710 | 3710 | 3710 | 3710 | 3434 |
| 633 | 20241129 | 090100 | 73843065 | 3725 | 3730 | 3730 | 3710 | 7404 |
| 634 | 20241129 | 090000 | 46293700 | 3735 | 3745 | 3745 | 3735 | 12353 |