31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241129 | 192200 | 2681568385 | 2875 | 2875 | 2875 | 2875 | 9703 |
| 3 | 20241129 | 192100 | 2681568385 | 2875 | 2875 | 2875 | 2875 | 0 |
| 4 | 20241129 | 192000 | 2681568385 | 2875 | 2875 | 2875 | 2875 | 0 |
| 5 | 20241129 | 191900 | 2681568385 | 2875 | 2875 | 2875 | 2875 | 0 |
| 6 | 20241129 | 191800 | 2681568385 | 2875 | 2875 | 2875 | 2875 | 0 |
| 7 | 20241129 | 191700 | 2681568385 | 2875 | 2875 | 2875 | 2875 | 0 |
| 8 | 20241129 | 191600 | 2681568385 | 2875 | 2875 | 2875 | 2875 | 0 |
| 9 | 20241129 | 191500 | 2681568385 | 2875 | 2875 | 2875 | 2875 | 0 |
| 10 | 20241129 | 191400 | 2681568385 | 2875 | 2875 | 2875 | 2875 | 0 |
| 11 | 20241129 | 191300 | 2681568385 | 2875 | 2875 | 2875 | 2875 | 0 |
| 12 | 20241129 | 191200 | 2681568385 | 2875 | 2875 | 2875 | 2875 | 0 |
| 13 | 20241129 | 191100 | 2681568385 | 2875 | 2875 | 2875 | 2875 | 0 |
| 14 | 20241129 | 191000 | 2681568385 | 2875 | 2875 | 2875 | 2875 | 0 |
| 15 | 20241129 | 190900 | 2681568385 | 2875 | 2875 | 2875 | 2875 | 0 |
| 16 | 20241129 | 190800 | 2681568385 | 2875 | 2875 | 2875 | 2875 | 0 |
| 17 | 20241129 | 190700 | 2681568385 | 2875 | 2875 | 2875 | 2875 | 0 |
| 18 | 20241129 | 190600 | 2681568385 | 2875 | 2875 | 2875 | 2875 | 0 |
| 19 | 20241129 | 190500 | 2681568385 | 2875 | 2875 | 2875 | 2875 | 0 |
| 20 | 20241129 | 190400 | 2681568385 | 2875 | 2875 | 2875 | 2875 | 0 |
| 21 | 20241129 | 190300 | 2681568385 | 2875 | 2875 | 2875 | 2875 | 0 |
| 22 | 20241129 | 190200 | 2681568385 | 2875 | 2875 | 2875 | 2875 | 0 |
| 23 | 20241129 | 190100 | 2681568385 | 2875 | 2875 | 2875 | 2875 | 0 |
| 24 | 20241129 | 190000 | 2681568385 | 2875 | 2875 | 2875 | 2875 | 0 |
| 25 | 20241129 | 185900 | 2681568385 | 2875 | 2875 | 2875 | 2875 | 0 |
| 26 | 20241129 | 185800 | 2681568385 | 2875 | 2875 | 2875 | 2875 | 0 |
| 27 | 20241129 | 185700 | 2681568385 | 2875 | 2875 | 2875 | 2875 | 0 |
| 28 | 20241129 | 185600 | 2681568385 | 2875 | 2875 | 2875 | 2875 | 0 |
| 29 | 20241129 | 185500 | 2681568385 | 2875 | 2875 | 2875 | 2875 | 0 |
| 30 | 20241129 | 185400 | 2681568385 | 2875 | 2875 | 2875 | 2875 | 0 |
| 31 | 20241129 | 185300 | 2681568385 | 2875 | 2875 | 2875 | 2875 | 0 |
| 32 | 20241129 | 185200 | 2681568385 | 2875 | 2875 | 2875 | 2875 | 9703 |
| 33 | 20241129 | 185100 | 2681568385 | 2875 | 2875 | 2875 | 2875 | 0 |
| 34 | 20241129 | 185000 | 2681568385 | 2875 | 2875 | 2875 | 2875 | 0 |
| 35 | 20241129 | 184900 | 2681568385 | 2875 | 2875 | 2875 | 2875 | 0 |
| 36 | 20241129 | 184800 | 2681568385 | 2875 | 2875 | 2875 | 2875 | 0 |
| 37 | 20241129 | 184700 | 2681568385 | 2875 | 2875 | 2875 | 2875 | 0 |
| 38 | 20241129 | 184600 | 2681568385 | 2875 | 2875 | 2875 | 2875 | 0 |
| 39 | 20241129 | 184500 | 2681568385 | 2875 | 2875 | 2875 | 2875 | 0 |
| 40 | 20241129 | 184400 | 2681568385 | 2875 | 2875 | 2875 | 2875 | 0 |
| 41 | 20241129 | 184300 | 2681568385 | 2875 | 2875 | 2875 | 2875 | 0 |
| 42 | 20241129 | 184200 | 2681568385 | 2875 | 2875 | 2875 | 2875 | 0 |
| 43 | 20241129 | 184100 | 2681568385 | 2875 | 2875 | 2875 | 2875 | 0 |
| 44 | 20241129 | 184000 | 2681568385 | 2875 | 2875 | 2875 | 2875 | 0 |
| 45 | 20241129 | 183900 | 2681568385 | 2875 | 2875 | 2875 | 2875 | 0 |
| 46 | 20241129 | 183800 | 2681568385 | 2875 | 2875 | 2875 | 2875 | 0 |
| 47 | 20241129 | 183700 | 2681568385 | 2875 | 2875 | 2875 | 2875 | 0 |
| 48 | 20241129 | 183600 | 2681568385 | 2875 | 2875 | 2875 | 2875 | 0 |
| 49 | 20241129 | 183500 | 2681568385 | 2875 | 2875 | 2875 | 2875 | 0 |
| 50 | 20241129 | 183400 | 2681568385 | 2875 | 2875 | 2875 | 2875 | 0 |
| 51 | 20241129 | 183300 | 2681568385 | 2875 | 2875 | 2875 | 2875 | 0 |
| 52 | 20241129 | 183200 | 2681568385 | 2875 | 2875 | 2875 | 2875 | 0 |
| 53 | 20241129 | 183100 | 2681568385 | 2875 | 2875 | 2875 | 2875 | 0 |
| 54 | 20241129 | 183000 | 2681568385 | 2875 | 2875 | 2875 | 2875 | 0 |
| 55 | 20241129 | 182900 | 2681568385 | 2875 | 2875 | 2875 | 2875 | 0 |
| 56 | 20241129 | 182800 | 2681568385 | 2875 | 2875 | 2875 | 2875 | 0 |
| 57 | 20241129 | 182700 | 2681568385 | 2875 | 2875 | 2875 | 2875 | 0 |
| 58 | 20241129 | 182600 | 2681568385 | 2875 | 2875 | 2875 | 2875 | 0 |
| 59 | 20241129 | 182500 | 2681568385 | 2875 | 2875 | 2875 | 2875 | 0 |
| 60 | 20241129 | 182400 | 2681568385 | 2875 | 2875 | 2875 | 2875 | 0 |
| 61 | 20241129 | 182300 | 2681568385 | 2875 | 2875 | 2875 | 2875 | 0 |
| 62 | 20241129 | 182200 | 2681568385 | 2875 | 2875 | 2875 | 2875 | 9703 |
| 63 | 20241129 | 182100 | 2681568385 | 2875 | 2875 | 2875 | 2875 | 0 |
| 64 | 20241129 | 182000 | 2681568385 | 2875 | 2875 | 2875 | 2875 | 0 |
| 65 | 20241129 | 181900 | 2681568385 | 2875 | 2875 | 2875 | 2875 | 0 |
| 66 | 20241129 | 181800 | 2681568385 | 2875 | 2875 | 2875 | 2875 | 0 |
| 67 | 20241129 | 181700 | 2681568385 | 2875 | 2875 | 2875 | 2875 | 0 |
| 68 | 20241129 | 181600 | 2681568385 | 2875 | 2875 | 2875 | 2875 | 0 |
| 69 | 20241129 | 181500 | 2681568385 | 2875 | 2875 | 2875 | 2875 | 0 |
| 70 | 20241129 | 181400 | 2681568385 | 2875 | 2875 | 2875 | 2875 | 0 |
| 71 | 20241129 | 181300 | 2681568385 | 2875 | 2875 | 2875 | 2875 | 0 |
| 72 | 20241129 | 181200 | 2681568385 | 2875 | 2875 | 2875 | 2875 | 0 |
| 73 | 20241129 | 181100 | 2681568385 | 2875 | 2875 | 2875 | 2875 | 0 |
| 74 | 20241129 | 181000 | 2681568385 | 2875 | 2875 | 2875 | 2875 | 0 |
| 75 | 20241129 | 180900 | 2681568385 | 2875 | 2875 | 2875 | 2875 | 0 |
| 76 | 20241129 | 180800 | 2681568385 | 2875 | 2875 | 2875 | 2875 | 0 |
| 77 | 20241129 | 180700 | 2681568385 | 2875 | 2875 | 2875 | 2875 | 0 |
| 78 | 20241129 | 180600 | 2681568385 | 2875 | 2875 | 2875 | 2875 | 0 |
| 79 | 20241129 | 180500 | 2681568385 | 2875 | 2875 | 2875 | 2875 | 0 |
| 80 | 20241129 | 180400 | 2681568385 | 2875 | 2875 | 2875 | 2875 | 0 |
| 81 | 20241129 | 180300 | 2681568385 | 2875 | 2875 | 2875 | 2875 | 0 |
| 82 | 20241129 | 180200 | 2681568385 | 2875 | 2875 | 2875 | 2875 | 0 |
| 83 | 20241129 | 180100 | 2681568385 | 2875 | 2875 | 2875 | 2875 | 0 |
| 84 | 20241129 | 180000 | 2681568385 | 2875 | 2875 | 2875 | 2875 | 0 |
| 85 | 20241129 | 175900 | 2681568385 | 2875 | 2875 | 2875 | 2875 | 0 |
| 86 | 20241129 | 175800 | 2681568385 | 2875 | 2875 | 2875 | 2875 | 0 |
| 87 | 20241129 | 175700 | 2681568385 | 2875 | 2875 | 2875 | 2875 | 0 |
| 88 | 20241129 | 175600 | 2681568385 | 2875 | 2875 | 2875 | 2875 | 0 |
| 89 | 20241129 | 175500 | 2681568385 | 2875 | 2875 | 2875 | 2875 | 0 |
| 90 | 20241129 | 175400 | 2681568385 | 2875 | 2875 | 2875 | 2875 | 0 |
| 91 | 20241129 | 175300 | 2681568385 | 2875 | 2875 | 2875 | 2875 | 0 |
| 92 | 20241129 | 175200 | 2681568385 | 2875 | 2875 | 2875 | 2875 | 9703 |
| 93 | 20241129 | 175100 | 2681568385 | 2875 | 2875 | 2875 | 2875 | 0 |
| 94 | 20241129 | 175000 | 2681568385 | 2875 | 2875 | 2875 | 2875 | 0 |
| 95 | 20241129 | 174900 | 2681568385 | 2875 | 2875 | 2875 | 2875 | 0 |
| 96 | 20241129 | 174800 | 2681568385 | 2875 | 2875 | 2875 | 2875 | 0 |
| 97 | 20241129 | 174700 | 2681568385 | 2875 | 2875 | 2875 | 2875 | 0 |
| 98 | 20241129 | 174600 | 2681568385 | 2875 | 2875 | 2875 | 2875 | 0 |
| 99 | 20241129 | 174500 | 2681568385 | 2875 | 2875 | 2875 | 2875 | 0 |
| 100 | 20241129 | 174400 | 2681568385 | 2875 | 2875 | 2875 | 2875 | 0 |
| 101 | 20241129 | 174300 | 2681568385 | 2875 | 2875 | 2875 | 2875 | 0 |
| 102 | 20241129 | 174200 | 2681568385 | 2875 | 2875 | 2875 | 2875 | 0 |
| 103 | 20241129 | 174100 | 2681568385 | 2875 | 2875 | 2875 | 2875 | 0 |
| 104 | 20241129 | 174000 | 2681568385 | 2875 | 2875 | 2875 | 2875 | 0 |
| 105 | 20241129 | 173900 | 2681568385 | 2875 | 2875 | 2875 | 2875 | 0 |
| 106 | 20241129 | 173800 | 2681568385 | 2875 | 2875 | 2875 | 2875 | 0 |
| 107 | 20241129 | 173700 | 2681568385 | 2875 | 2875 | 2875 | 2875 | 0 |
| 108 | 20241129 | 173600 | 2681568385 | 2875 | 2875 | 2875 | 2875 | 0 |
| 109 | 20241129 | 173500 | 2681568385 | 2875 | 2875 | 2875 | 2875 | 0 |
| 110 | 20241129 | 173400 | 2681568385 | 2875 | 2875 | 2875 | 2875 | 0 |
| 111 | 20241129 | 173300 | 2681568385 | 2875 | 2875 | 2875 | 2875 | 0 |
| 112 | 20241129 | 173200 | 2681568385 | 2875 | 2875 | 2875 | 2875 | 0 |
| 113 | 20241129 | 173100 | 2681568385 | 2875 | 2875 | 2875 | 2875 | 0 |
| 114 | 20241129 | 173000 | 2681568385 | 2875 | 2875 | 2875 | 2875 | 0 |
| 115 | 20241129 | 172900 | 2681568385 | 2875 | 2875 | 2875 | 2875 | 0 |
| 116 | 20241129 | 172800 | 2681568385 | 2875 | 2875 | 2875 | 2875 | 0 |
| 117 | 20241129 | 172700 | 2681568385 | 2875 | 2875 | 2875 | 2875 | 0 |
| 118 | 20241129 | 172600 | 2681568385 | 2875 | 2875 | 2875 | 2875 | 0 |
| 119 | 20241129 | 172500 | 2681568385 | 2875 | 2875 | 2875 | 2875 | 0 |
| 120 | 20241129 | 172400 | 2681568385 | 2875 | 2875 | 2875 | 2875 | 0 |
| 121 | 20241129 | 172300 | 2681568385 | 2875 | 2875 | 2875 | 2875 | 0 |
| 122 | 20241129 | 172200 | 2681568385 | 2875 | 2875 | 2875 | 2875 | 9703 |
| 123 | 20241129 | 172100 | 2681568385 | 2875 | 2875 | 2875 | 2875 | 0 |
| 124 | 20241129 | 172000 | 2681568385 | 2875 | 2875 | 2875 | 2875 | 0 |
| 125 | 20241129 | 171900 | 2681568385 | 2875 | 2875 | 2875 | 2875 | 0 |
| 126 | 20241129 | 171800 | 2681568385 | 2875 | 2875 | 2875 | 2875 | 0 |
| 127 | 20241129 | 171700 | 2681568385 | 2875 | 2875 | 2875 | 2875 | 0 |
| 128 | 20241129 | 171600 | 2681568385 | 2875 | 2875 | 2875 | 2875 | 0 |
| 129 | 20241129 | 171500 | 2681568385 | 2875 | 2875 | 2875 | 2875 | 0 |
| 130 | 20241129 | 171400 | 2681568385 | 2875 | 2875 | 2875 | 2875 | 0 |
| 131 | 20241129 | 171300 | 2681568385 | 2875 | 2875 | 2875 | 2875 | 0 |
| 132 | 20241129 | 171200 | 2681568385 | 2875 | 2875 | 2875 | 2875 | 0 |
| 133 | 20241129 | 171100 | 2681568385 | 2875 | 2875 | 2875 | 2875 | 0 |
| 134 | 20241129 | 171000 | 2681568385 | 2875 | 2875 | 2875 | 2875 | 0 |
| 135 | 20241129 | 170900 | 2681568385 | 2875 | 2875 | 2875 | 2875 | 0 |
| 136 | 20241129 | 170800 | 2681568385 | 2875 | 2875 | 2875 | 2875 | 0 |
| 137 | 20241129 | 170700 | 2681568385 | 2875 | 2875 | 2875 | 2875 | 0 |
| 138 | 20241129 | 170600 | 2681568385 | 2875 | 2875 | 2875 | 2875 | 0 |
| 139 | 20241129 | 170500 | 2681568385 | 2875 | 2875 | 2875 | 2875 | 0 |
| 140 | 20241129 | 170400 | 2681568385 | 2875 | 2875 | 2875 | 2875 | 0 |
| 141 | 20241129 | 170300 | 2681568385 | 2875 | 2875 | 2875 | 2875 | 0 |
| 142 | 20241129 | 170200 | 2681568385 | 2875 | 2875 | 2875 | 2875 | 0 |
| 143 | 20241129 | 170100 | 2681568385 | 2875 | 2875 | 2875 | 2875 | 0 |
| 144 | 20241129 | 170000 | 2681568385 | 2875 | 2875 | 2875 | 2875 | 0 |
| 145 | 20241129 | 165900 | 2681568385 | 2875 | 2875 | 2875 | 2875 | 0 |
| 146 | 20241129 | 165800 | 2681568385 | 2875 | 2875 | 2875 | 2875 | 0 |
| 147 | 20241129 | 165700 | 2681568385 | 2875 | 2875 | 2875 | 2875 | 0 |
| 148 | 20241129 | 165600 | 2681568385 | 2875 | 2875 | 2875 | 2875 | 0 |
| 149 | 20241129 | 165500 | 2681568385 | 2875 | 2875 | 2875 | 2875 | 0 |
| 150 | 20241129 | 165400 | 2681568385 | 2875 | 2875 | 2875 | 2875 | 0 |
| 151 | 20241129 | 165300 | 2681568385 | 2875 | 2875 | 2875 | 2875 | 0 |
| 152 | 20241129 | 165200 | 2681568385 | 2875 | 2875 | 2875 | 2875 | 9703 |
| 153 | 20241129 | 165100 | 2681568385 | 2875 | 2875 | 2875 | 2875 | 0 |
| 154 | 20241129 | 165000 | 2681568385 | 2875 | 2875 | 2875 | 2875 | 0 |
| 155 | 20241129 | 164900 | 2681568385 | 2875 | 2875 | 2875 | 2875 | 0 |
| 156 | 20241129 | 164800 | 2681568385 | 2875 | 2875 | 2875 | 2875 | 0 |
| 157 | 20241129 | 164700 | 2681568385 | 2875 | 2875 | 2875 | 2875 | 0 |
| 158 | 20241129 | 164600 | 2681568385 | 2875 | 2875 | 2875 | 2875 | 0 |
| 159 | 20241129 | 164500 | 2681568385 | 2875 | 2875 | 2875 | 2875 | 0 |
| 160 | 20241129 | 164400 | 2681568385 | 2875 | 2875 | 2875 | 2875 | 0 |
| 161 | 20241129 | 164300 | 2681568385 | 2875 | 2875 | 2875 | 2875 | 0 |
| 162 | 20241129 | 164200 | 2681568385 | 2875 | 2875 | 2875 | 2875 | 0 |
| 163 | 20241129 | 164100 | 2681568385 | 2875 | 2875 | 2875 | 2875 | 0 |
| 164 | 20241129 | 164000 | 2681568385 | 2875 | 2875 | 2875 | 2875 | 0 |
| 165 | 20241129 | 163900 | 2681568385 | 2875 | 2875 | 2875 | 2875 | 0 |
| 166 | 20241129 | 163800 | 2681568385 | 2875 | 2875 | 2875 | 2875 | 0 |
| 167 | 20241129 | 163700 | 2681568385 | 2875 | 2875 | 2875 | 2875 | 0 |
| 168 | 20241129 | 163600 | 2681568385 | 2875 | 2875 | 2875 | 2875 | 0 |
| 169 | 20241129 | 163500 | 2681568385 | 2875 | 2875 | 2875 | 2875 | 0 |
| 170 | 20241129 | 163400 | 2681568385 | 2875 | 2875 | 2875 | 2875 | 0 |
| 171 | 20241129 | 163300 | 2681568385 | 2875 | 2875 | 2875 | 2875 | 0 |
| 172 | 20241129 | 163200 | 2681568385 | 2875 | 2875 | 2875 | 2875 | 0 |
| 173 | 20241129 | 163100 | 2681568385 | 2875 | 2875 | 2875 | 2875 | 0 |
| 174 | 20241129 | 163000 | 2681568385 | 2875 | 2875 | 2875 | 2875 | 0 |
| 175 | 20241129 | 162900 | 2681568385 | 2875 | 2875 | 2875 | 2875 | 0 |
| 176 | 20241129 | 162800 | 2681568385 | 2875 | 2875 | 2875 | 2875 | 0 |
| 177 | 20241129 | 162700 | 2681568385 | 2875 | 2875 | 2875 | 2875 | 0 |
| 178 | 20241129 | 162600 | 2681568385 | 2875 | 2875 | 2875 | 2875 | 0 |
| 179 | 20241129 | 162500 | 2681568385 | 2875 | 2875 | 2875 | 2875 | 0 |
| 180 | 20241129 | 162400 | 2681568385 | 2875 | 2875 | 2875 | 2875 | 0 |
| 181 | 20241129 | 162300 | 2681568385 | 2875 | 2875 | 2875 | 2875 | 0 |
| 182 | 20241129 | 162200 | 2681568385 | 2875 | 2875 | 2875 | 2875 | 9703 |
| 183 | 20241129 | 162100 | 2681568385 | 2875 | 2875 | 2875 | 2875 | 0 |
| 184 | 20241129 | 162000 | 2681568385 | 2875 | 2875 | 2875 | 2875 | 0 |
| 185 | 20241129 | 161900 | 2681568385 | 2875 | 2875 | 2875 | 2875 | 0 |
| 186 | 20241129 | 161800 | 2681568385 | 2875 | 2875 | 2875 | 2875 | 0 |
| 187 | 20241129 | 161700 | 2681568385 | 2875 | 2875 | 2875 | 2875 | 0 |
| 188 | 20241129 | 161600 | 2681568385 | 2875 | 2875 | 2875 | 2875 | 0 |
| 189 | 20241129 | 161500 | 2681568385 | 2875 | 2875 | 2875 | 2875 | 0 |
| 190 | 20241129 | 161400 | 2681568385 | 2875 | 2875 | 2875 | 2875 | 0 |
| 191 | 20241129 | 161300 | 2681568385 | 2875 | 2875 | 2875 | 2875 | 0 |
| 192 | 20241129 | 161200 | 2681568385 | 2875 | 2875 | 2875 | 2875 | 0 |
| 193 | 20241129 | 161100 | 2681568385 | 2875 | 2875 | 2875 | 2875 | 0 |
| 194 | 20241129 | 161000 | 2681568385 | 2875 | 2875 | 2875 | 2875 | 0 |
| 195 | 20241129 | 160900 | 2681568385 | 2875 | 2875 | 2875 | 2875 | 0 |
| 196 | 20241129 | 160800 | 2681568385 | 2875 | 2875 | 2875 | 2875 | 0 |
| 197 | 20241129 | 160700 | 2681568385 | 2875 | 2875 | 2875 | 2875 | 0 |
| 198 | 20241129 | 160600 | 2681568385 | 2875 | 2875 | 2875 | 2875 | 0 |
| 199 | 20241129 | 160500 | 2681568385 | 2875 | 2875 | 2875 | 2875 | 0 |
| 200 | 20241129 | 160400 | 2681568385 | 2875 | 2875 | 2875 | 2875 | 0 |
| 201 | 20241129 | 160300 | 2681568385 | 2875 | 2875 | 2875 | 2875 | 0 |
| 202 | 20241129 | 160200 | 2681568385 | 2875 | 2875 | 2875 | 2875 | 0 |
| 203 | 20241129 | 160100 | 2681568385 | 2875 | 2875 | 2875 | 2875 | 0 |
| 204 | 20241129 | 160000 | 2681568385 | 2875 | 2875 | 2875 | 2875 | 0 |
| 205 | 20241129 | 155900 | 2681568385 | 2875 | 2875 | 2875 | 2875 | 0 |
| 206 | 20241129 | 155800 | 2681568385 | 2875 | 2875 | 2875 | 2875 | 0 |
| 207 | 20241129 | 155700 | 2681568385 | 2875 | 2875 | 2875 | 2875 | 0 |
| 208 | 20241129 | 155600 | 2681568385 | 2875 | 2875 | 2875 | 2875 | 0 |
| 209 | 20241129 | 155500 | 2681568385 | 2875 | 2875 | 2875 | 2875 | 0 |
| 210 | 20241129 | 155400 | 2681568385 | 2875 | 2875 | 2875 | 2875 | 0 |
| 211 | 20241129 | 155300 | 2681568385 | 2875 | 2875 | 2875 | 2875 | 0 |
| 212 | 20241129 | 155200 | 2681568385 | 2875 | 2875 | 2875 | 2875 | 9703 |
| 213 | 20241129 | 155100 | 2681568385 | 2875 | 2875 | 2875 | 2875 | 0 |
| 214 | 20241129 | 155000 | 2681568385 | 2875 | 2875 | 2875 | 2875 | 0 |
| 215 | 20241129 | 154900 | 2681568385 | 2875 | 2875 | 2875 | 2875 | 0 |
| 216 | 20241129 | 154800 | 2681568385 | 2875 | 2875 | 2875 | 2875 | 0 |
| 217 | 20241129 | 154700 | 2681568385 | 2875 | 2875 | 2875 | 2875 | 0 |
| 218 | 20241129 | 154600 | 2681568385 | 2875 | 2875 | 2875 | 2875 | 0 |
| 219 | 20241129 | 154500 | 2681568385 | 2875 | 2875 | 2875 | 2875 | 0 |
| 220 | 20241129 | 154400 | 2681568385 | 2875 | 2875 | 2875 | 2875 | 0 |
| 221 | 20241129 | 154300 | 2681568385 | 2875 | 2875 | 2875 | 2875 | 0 |
| 222 | 20241129 | 154200 | 2681568385 | 2875 | 2875 | 2875 | 2875 | 0 |
| 223 | 20241129 | 154100 | 2681568385 | 2875 | 2875 | 2875 | 2875 | 0 |
| 224 | 20241129 | 154000 | 2681568385 | 2875 | 2875 | 2875 | 2875 | 0 |
| 225 | 20241129 | 153900 | 2681568385 | 2875 | 2875 | 2875 | 2875 | 0 |
| 226 | 20241129 | 153800 | 2681568385 | 2875 | 2875 | 2875 | 2875 | 0 |
| 227 | 20241129 | 153700 | 2681568385 | 2875 | 2875 | 2875 | 2875 | 0 |
| 228 | 20241129 | 153600 | 2681568385 | 2875 | 2875 | 2875 | 2875 | 0 |
| 229 | 20241129 | 153500 | 2681568385 | 2875 | 2875 | 2875 | 2875 | 0 |
| 230 | 20241129 | 153400 | 2681568385 | 2875 | 2875 | 2875 | 2875 | 0 |
| 231 | 20241129 | 153300 | 2681568385 | 2875 | 2875 | 2875 | 2875 | 0 |
| 232 | 20241129 | 153200 | 2681568385 | 2875 | 2875 | 2875 | 2875 | 0 |
| 233 | 20241129 | 153100 | 2681568385 | 2875 | 2875 | 2875 | 2875 | 0 |
| 234 | 20241129 | 153000 | 2681568385 | 2875 | 2875 | 2875 | 2875 | 9703 |
| 235 | 20241129 | 152900 | 2653672260 | 2880 | 2880 | 2880 | 2880 | 0 |
| 236 | 20241129 | 152800 | 2653672260 | 2880 | 2880 | 2880 | 2880 | 0 |
| 237 | 20241129 | 152700 | 2653672260 | 2880 | 2880 | 2880 | 2880 | 0 |
| 238 | 20241129 | 152600 | 2653672260 | 2880 | 2880 | 2880 | 2880 | 0 |
| 239 | 20241129 | 152500 | 2653672260 | 2880 | 2880 | 2880 | 2880 | 0 |
| 240 | 20241129 | 152400 | 2653672260 | 2880 | 2880 | 2880 | 2880 | 0 |
| 241 | 20241129 | 152300 | 2653672260 | 2880 | 2880 | 2880 | 2880 | 0 |
| 242 | 20241129 | 152200 | 2653672260 | 2880 | 2880 | 2880 | 2880 | 0 |
| 243 | 20241129 | 152100 | 2653672260 | 2880 | 2880 | 2880 | 2880 | 0 |
| 244 | 20241129 | 152000 | 2653672260 | 2880 | 2880 | 2880 | 2880 | 0 |
| 245 | 20241129 | 151900 | 2653672260 | 2880 | 2865 | 2900 | 2865 | 30190 |
| 246 | 20241129 | 151800 | 2566478435 | 2865 | 2870 | 2870 | 2865 | 56 |
| 247 | 20241129 | 151700 | 2566317720 | 2870 | 2870 | 2875 | 2865 | 499 |
| 248 | 20241129 | 151600 | 2564885285 | 2875 | 2860 | 2875 | 2860 | 3181 |
| 249 | 20241129 | 151500 | 2555762180 | 2860 | 2865 | 2870 | 2855 | 5174 |
| 250 | 20241129 | 151400 | 2540985580 | 2865 | 2875 | 2875 | 2860 | 3743 |
| 251 | 20241129 | 151300 | 2530277305 | 2875 | 2870 | 2875 | 2870 | 838 |
| 252 | 20241129 | 151200 | 2527868065 | 2875 | 2870 | 2875 | 2860 | 1502 |
| 253 | 20241129 | 151100 | 2523565900 | 2870 | 2865 | 2870 | 2865 | 1984 |
| 254 | 20241129 | 151000 | 2517873620 | 2865 | 2865 | 2870 | 2860 | 797 |
| 255 | 20241129 | 150900 | 2515591790 | 2870 | 2870 | 2875 | 2865 | 495 |
| 256 | 20241129 | 150800 | 2514170725 | 2870 | 2870 | 2870 | 2865 | 457 |
| 257 | 20241129 | 150700 | 2512859215 | 2865 | 2865 | 2865 | 2865 | 50 |
| 258 | 20241129 | 150600 | 2512715965 | 2865 | 2870 | 2875 | 2860 | 5176 |
| 259 | 20241129 | 150500 | 2497909160 | 2875 | 2870 | 2875 | 2865 | 679 |
| 260 | 20241129 | 150400 | 2495960895 | 2875 | 2875 | 2875 | 2875 | 548 |
| 261 | 20241129 | 150300 | 2494385395 | 2870 | 2865 | 2875 | 2865 | 332 |
| 262 | 20241129 | 150200 | 2493430940 | 2870 | 2880 | 2880 | 2865 | 762 |
| 263 | 20241129 | 150100 | 2491240980 | 2880 | 2875 | 2885 | 2870 | 365 |
| 264 | 20241129 | 150000 | 2490188570 | 2880 | 2860 | 2885 | 2860 | 942 |
| 265 | 20241129 | 145900 | 2487482690 | 2870 | 2865 | 2910 | 2860 | 2348 |
| 266 | 20241129 | 145800 | 2480745145 | 2865 | 2860 | 2880 | 2860 | 2595 |
| 267 | 20241129 | 145700 | 2473307315 | 2860 | 2855 | 2870 | 2855 | 2246 |
| 268 | 20241129 | 145600 | 2466883265 | 2865 | 2860 | 2865 | 2855 | 1796 |
| 269 | 20241129 | 145500 | 2461747320 | 2865 | 2855 | 2865 | 2855 | 1027 |
| 270 | 20241129 | 145400 | 2458808505 | 2855 | 2860 | 2865 | 2855 | 565 |
| 271 | 20241129 | 145300 | 2457191285 | 2860 | 2860 | 2870 | 2860 | 2635 |
| 272 | 20241129 | 145200 | 2449652530 | 2860 | 2865 | 2870 | 2860 | 3112 |
| 273 | 20241129 | 145100 | 2440744370 | 2865 | 2860 | 2870 | 2860 | 574 |
| 274 | 20241129 | 145000 | 2439102165 | 2860 | 2865 | 2865 | 2860 | 3654 |
| 275 | 20241129 | 144900 | 2428638510 | 2865 | 2870 | 2870 | 2855 | 17103 |
| 276 | 20241129 | 144800 | 2379772775 | 2870 | 2875 | 2875 | 2865 | 1061 |
| 277 | 20241129 | 144700 | 2376727385 | 2870 | 2860 | 2880 | 2860 | 4664 |
| 278 | 20241129 | 144600 | 2363339580 | 2860 | 2870 | 2870 | 2860 | 2202 |
| 279 | 20241129 | 144500 | 2357031450 | 2875 | 2885 | 2885 | 2870 | 924 |
| 280 | 20241129 | 144400 | 2354372875 | 2890 | 2860 | 2915 | 2860 | 13947 |
| 281 | 20241129 | 144300 | 2314025640 | 2870 | 2865 | 2870 | 2860 | 1063 |
| 282 | 20241129 | 144200 | 2310982525 | 2865 | 2865 | 2865 | 2860 | 5223 |
| 283 | 20241129 | 144100 | 2296024780 | 2860 | 2860 | 2870 | 2860 | 1295 |
| 284 | 20241129 | 144000 | 2292318295 | 2860 | 2865 | 2870 | 2860 | 1090 |
| 285 | 20241129 | 143900 | 2289194660 | 2865 | 2870 | 2885 | 2865 | 1356 |
| 286 | 20241129 | 143800 | 2285299720 | 2865 | 2855 | 2865 | 2850 | 3587 |
| 287 | 20241129 | 143700 | 2275049360 | 2855 | 2865 | 2865 | 2850 | 797 |
| 288 | 20241129 | 143600 | 2272772215 | 2865 | 2875 | 2875 | 2865 | 1467 |
| 289 | 20241129 | 143500 | 2268567385 | 2875 | 2855 | 2900 | 2850 | 23666 |
| 290 | 20241129 | 143400 | 2200363665 | 2855 | 2865 | 2865 | 2855 | 2254 |
| 291 | 20241129 | 143300 | 2193925245 | 2860 | 2865 | 2865 | 2860 | 5940 |
| 292 | 20241129 | 143200 | 2176912060 | 2865 | 2875 | 2880 | 2865 | 4487 |
| 293 | 20241129 | 143100 | 2164021200 | 2880 | 2870 | 2880 | 2870 | 1270 |
| 294 | 20241129 | 143000 | 2160369620 | 2875 | 2875 | 2880 | 2870 | 4991 |
| 295 | 20241129 | 142900 | 2146014925 | 2870 | 2875 | 2875 | 2870 | 1118 |
| 296 | 20241129 | 142800 | 2142805885 | 2870 | 2870 | 2875 | 2870 | 3774 |
| 297 | 20241129 | 142700 | 2131974360 | 2870 | 2870 | 2875 | 2870 | 5793 |
| 298 | 20241129 | 142600 | 2115347415 | 2875 | 2875 | 2880 | 2870 | 931 |
| 299 | 20241129 | 142500 | 2112670390 | 2875 | 2870 | 2880 | 2870 | 2417 |
| 300 | 20241129 | 142400 | 2105728535 | 2870 | 2870 | 2870 | 2865 | 1014 |
| 301 | 20241129 | 142300 | 2102820855 | 2865 | 2865 | 2870 | 2860 | 1498 |
| 302 | 20241129 | 142200 | 2098529055 | 2865 | 2860 | 2870 | 2860 | 2412 |
| 303 | 20241129 | 142100 | 2091623695 | 2860 | 2855 | 2860 | 2855 | 1528 |
| 304 | 20241129 | 142000 | 2087256250 | 2860 | 2860 | 2865 | 2855 | 520 |
| 305 | 20241129 | 141900 | 2085768715 | 2860 | 2850 | 2865 | 2850 | 2369 |
| 306 | 20241129 | 141800 | 2079000555 | 2855 | 2860 | 2860 | 2850 | 1209 |
| 307 | 20241129 | 141700 | 2075549040 | 2855 | 2860 | 2880 | 2850 | 2481 |
| 308 | 20241129 | 141600 | 2068460130 | 2850 | 2845 | 2860 | 2840 | 6028 |
| 309 | 20241129 | 141500 | 2051263755 | 2850 | 2840 | 2890 | 2835 | 31993 |
| 310 | 20241129 | 141400 | 1959573265 | 2840 | 2840 | 2845 | 2840 | 1720 |
| 311 | 20241129 | 141300 | 1954685835 | 2840 | 2840 | 2845 | 2840 | 740 |
| 312 | 20241129 | 141200 | 1952582105 | 2840 | 2845 | 2845 | 2840 | 1332 |
| 313 | 20241129 | 141100 | 1948798215 | 2845 | 2830 | 2845 | 2830 | 4190 |
| 314 | 20241129 | 141000 | 1936926895 | 2830 | 2820 | 2830 | 2820 | 1002 |
| 315 | 20241129 | 140900 | 1934094245 | 2830 | 2825 | 2830 | 2820 | 1981 |
| 316 | 20241129 | 140800 | 1928498700 | 2825 | 2825 | 2830 | 2825 | 1040 |
| 317 | 20241129 | 140700 | 1925558450 | 2835 | 2825 | 2835 | 2825 | 1298 |
| 318 | 20241129 | 140600 | 1921887415 | 2825 | 2825 | 2835 | 2825 | 606 |
| 319 | 20241129 | 140500 | 1920172610 | 2825 | 2830 | 2830 | 2820 | 1567 |
| 320 | 20241129 | 140400 | 1915749545 | 2830 | 2825 | 2830 | 2820 | 1619 |
| 321 | 20241129 | 140300 | 1911176320 | 2825 | 2820 | 2830 | 2820 | 1530 |
| 322 | 20241129 | 140200 | 1906856340 | 2820 | 2820 | 2825 | 2820 | 1770 |
| 323 | 20241129 | 140100 | 1901862950 | 2825 | 2825 | 2825 | 2820 | 1569 |
| 324 | 20241129 | 140000 | 1897436555 | 2820 | 2820 | 2825 | 2820 | 778 |
| 325 | 20241129 | 135900 | 1895242505 | 2820 | 2820 | 2825 | 2820 | 1383 |
| 326 | 20241129 | 135800 | 1891339240 | 2820 | 2820 | 2830 | 2820 | 460 |
| 327 | 20241129 | 135700 | 1890040610 | 2830 | 2825 | 2830 | 2820 | 1436 |
| 328 | 20241129 | 135600 | 1885987690 | 2830 | 2825 | 2830 | 2820 | 1134 |
| 329 | 20241129 | 135500 | 1882782175 | 2825 | 2830 | 2830 | 2820 | 2100 |
| 330 | 20241129 | 135400 | 1876856280 | 2830 | 2825 | 2830 | 2815 | 1361 |
| 331 | 20241129 | 135300 | 1873015195 | 2820 | 2820 | 2825 | 2820 | 1692 |
| 332 | 20241129 | 135200 | 1868243285 | 2815 | 2815 | 2820 | 2815 | 1764 |
| 333 | 20241129 | 135100 | 1863274685 | 2820 | 2815 | 2820 | 2815 | 767 |
| 334 | 20241129 | 135000 | 1861114180 | 2820 | 2820 | 2825 | 2820 | 3045 |
| 335 | 20241129 | 134900 | 1852527150 | 2820 | 2820 | 2825 | 2820 | 1490 |
| 336 | 20241129 | 134800 | 1848323755 | 2825 | 2820 | 2825 | 2820 | 1363 |
| 337 | 20241129 | 134700 | 1844477040 | 2825 | 2825 | 2830 | 2820 | 1115 |
| 338 | 20241129 | 134600 | 1841329770 | 2825 | 2830 | 2830 | 2820 | 518 |
| 339 | 20241129 | 134500 | 1839865915 | 2830 | 2820 | 2830 | 2820 | 1440 |
| 340 | 20241129 | 134400 | 1835801185 | 2820 | 2825 | 2825 | 2820 | 1550 |
| 341 | 20241129 | 134300 | 1831428460 | 2825 | 2820 | 2830 | 2820 | 2055 |
| 342 | 20241129 | 134200 | 1825627245 | 2825 | 2835 | 2835 | 2820 | 1187 |
| 343 | 20241129 | 134100 | 1822273940 | 2825 | 2825 | 2840 | 2815 | 1134 |
| 344 | 20241129 | 134000 | 1819075060 | 2820 | 2825 | 2825 | 2815 | 1221 |
| 345 | 20241129 | 133900 | 1815634500 | 2825 | 2835 | 2835 | 2820 | 1196 |
| 346 | 20241129 | 133800 | 1812257365 | 2830 | 2820 | 2840 | 2820 | 2976 |
| 347 | 20241129 | 133700 | 1803833130 | 2825 | 2820 | 2825 | 2815 | 3428 |
| 348 | 20241129 | 133600 | 1794158845 | 2825 | 2825 | 2825 | 2815 | 2220 |
| 349 | 20241129 | 133500 | 1787897885 | 2820 | 2820 | 2820 | 2815 | 1045 |
| 350 | 20241129 | 133400 | 1784952550 | 2825 | 2820 | 2825 | 2815 | 1338 |
| 351 | 20241129 | 133300 | 1781181565 | 2820 | 2815 | 2820 | 2815 | 1489 |
| 352 | 20241129 | 133200 | 1776985320 | 2820 | 2820 | 2825 | 2815 | 1378 |
| 353 | 20241129 | 133100 | 1773101500 | 2815 | 2810 | 2825 | 2810 | 2967 |
| 354 | 20241129 | 133000 | 1764739975 | 2810 | 2815 | 2825 | 2805 | 1642 |
| 355 | 20241129 | 132900 | 1760122700 | 2810 | 2810 | 2810 | 2805 | 1682 |
| 356 | 20241129 | 132800 | 1755400045 | 2810 | 2810 | 2810 | 2805 | 1486 |
| 357 | 20241129 | 132700 | 1751228250 | 2810 | 2805 | 2810 | 2805 | 853 |
| 358 | 20241129 | 132600 | 1748833850 | 2805 | 2805 | 2810 | 2805 | 9330 |
| 359 | 20241129 | 132500 | 1722624305 | 2805 | 2805 | 2810 | 2805 | 2878 |
| 360 | 20241129 | 132400 | 1714544675 | 2805 | 2810 | 2810 | 2805 | 1099 |
| 361 | 20241129 | 132300 | 1711460320 | 2810 | 2820 | 2825 | 2805 | 63998 |
| 362 | 20241129 | 132200 | 1531162510 | 2830 | 2825 | 2830 | 2820 | 2359 |
| 363 | 20241129 | 132100 | 1524499905 | 2825 | 2825 | 2825 | 2820 | 2415 |
| 364 | 20241129 | 132000 | 1517681215 | 2820 | 2820 | 2830 | 2820 | 1367 |
| 365 | 20241129 | 131900 | 1513820990 | 2820 | 2825 | 2825 | 2820 | 2114 |
| 366 | 20241129 | 131800 | 1507849500 | 2825 | 2825 | 2830 | 2820 | 1693 |
| 367 | 20241129 | 131700 | 1503066650 | 2820 | 2825 | 2825 | 2820 | 5051 |
| 368 | 20241129 | 131600 | 1488802745 | 2825 | 2820 | 2825 | 2820 | 837 |
| 369 | 20241129 | 131500 | 1486441910 | 2825 | 2825 | 2825 | 2820 | 2083 |
| 370 | 20241129 | 131400 | 1480563565 | 2820 | 2825 | 2825 | 2820 | 2129 |
| 371 | 20241129 | 131300 | 1474553295 | 2825 | 2825 | 2830 | 2825 | 5891 |
| 372 | 20241129 | 131200 | 1457903410 | 2825 | 2825 | 2830 | 2825 | 4544 |
| 373 | 20241129 | 131100 | 1445066410 | 2825 | 2825 | 2830 | 2825 | 2542 |
| 374 | 20241129 | 131000 | 1437885050 | 2825 | 2825 | 2830 | 2825 | 1052 |
| 375 | 20241129 | 130900 | 1434912970 | 2825 | 2830 | 2830 | 2825 | 2754 |
| 376 | 20241129 | 130800 | 1427121640 | 2835 | 2830 | 2835 | 2830 | 708 |
| 377 | 20241129 | 130700 | 1425116985 | 2835 | 2825 | 2835 | 2825 | 1110 |
| 378 | 20241129 | 130600 | 1421979650 | 2825 | 2825 | 2830 | 2825 | 658 |
| 379 | 20241129 | 130500 | 1420120070 | 2825 | 2825 | 2830 | 2820 | 4024 |
| 380 | 20241129 | 130400 | 1408754855 | 2825 | 2830 | 2830 | 2825 | 6841 |
| 381 | 20241129 | 130300 | 1389422855 | 2825 | 2825 | 2830 | 2825 | 526 |
| 382 | 20241129 | 130200 | 1387936810 | 2830 | 2830 | 2830 | 2825 | 2023 |
| 383 | 20241129 | 130100 | 1382212265 | 2830 | 2825 | 2830 | 2825 | 7498 |
| 384 | 20241129 | 130000 | 1361025080 | 2830 | 2830 | 2835 | 2825 | 3892 |
| 385 | 20241129 | 125900 | 1350028455 | 2830 | 2830 | 2835 | 2830 | 1836 |
| 386 | 20241129 | 125800 | 1344832525 | 2835 | 2830 | 2840 | 2830 | 398 |
| 387 | 20241129 | 125700 | 1343705135 | 2830 | 2835 | 2840 | 2830 | 1263 |
| 388 | 20241129 | 125600 | 1340126565 | 2835 | 2825 | 2835 | 2825 | 4004 |
| 389 | 20241129 | 125500 | 1328796755 | 2825 | 2830 | 2830 | 2825 | 384 |
| 390 | 20241129 | 125400 | 1327711530 | 2830 | 2830 | 2835 | 2825 | 1781 |
| 391 | 20241129 | 125300 | 1322672785 | 2835 | 2830 | 2835 | 2820 | 16186 |
| 392 | 20241129 | 125200 | 1276912350 | 2830 | 2845 | 2845 | 2825 | 39995 |
| 393 | 20241129 | 125100 | 1163462445 | 2845 | 2850 | 2850 | 2845 | 860 |
| 394 | 20241129 | 125000 | 1161013150 | 2850 | 2850 | 2850 | 2850 | 3080 |
| 395 | 20241129 | 124900 | 1152235150 | 2850 | 2850 | 2850 | 2850 | 1 |
| 396 | 20241129 | 124800 | 1152232300 | 2855 | 2860 | 2860 | 2850 | 24003 |
| 397 | 20241129 | 124700 | 1083822920 | 2855 | 2855 | 2855 | 2855 | 4287 |
| 398 | 20241129 | 124600 | 1071583535 | 2860 | 2860 | 2860 | 2860 | 6 |
| 399 | 20241129 | 124500 | 1071566375 | 2865 | 2860 | 2865 | 2860 | 119 |
| 400 | 20241129 | 124400 | 1071225505 | 2855 | 2860 | 2860 | 2855 | 201 |
| 401 | 20241129 | 124300 | 1070651520 | 2860 | 2860 | 2860 | 2860 | 209 |
| 402 | 20241129 | 124200 | 1070053780 | 2860 | 2860 | 2860 | 2860 | 38 |
| 403 | 20241129 | 124100 | 1069945100 | 2860 | 2860 | 2860 | 2860 | 1 |
| 404 | 20241129 | 124000 | 1069942240 | 2865 | 2865 | 2865 | 2865 | 0 |
| 405 | 20241129 | 123900 | 1069942240 | 2865 | 2865 | 2865 | 2865 | 19 |
| 406 | 20241129 | 123800 | 1069887805 | 2860 | 2860 | 2860 | 2860 | 107 |
| 407 | 20241129 | 123700 | 1069581785 | 2855 | 2855 | 2855 | 2855 | 0 |
| 408 | 20241129 | 123600 | 1069581785 | 2855 | 2855 | 2855 | 2855 | 1 |
| 409 | 20241129 | 123500 | 1069578930 | 2855 | 2855 | 2855 | 2855 | 1 |
| 410 | 20241129 | 123400 | 1069576075 | 2855 | 2855 | 2855 | 2855 | 1 |
| 411 | 20241129 | 123300 | 1069573220 | 2855 | 2860 | 2865 | 2855 | 201 |
| 412 | 20241129 | 123200 | 1068997860 | 2855 | 2855 | 2855 | 2855 | 3 |
| 413 | 20241129 | 123100 | 1068989295 | 2855 | 2855 | 2855 | 2855 | 351 |
| 414 | 20241129 | 123000 | 1067987190 | 2860 | 2855 | 2860 | 2855 | 2 |
| 415 | 20241129 | 122900 | 1067981475 | 2855 | 2855 | 2855 | 2855 | 0 |
| 416 | 20241129 | 122800 | 1067981475 | 2855 | 2860 | 2860 | 2855 | 4 |
| 417 | 20241129 | 122700 | 1067970050 | 2855 | 2855 | 2855 | 2855 | 0 |
| 418 | 20241129 | 122600 | 1067970050 | 2855 | 2860 | 2860 | 2855 | 423 |
| 419 | 20241129 | 122500 | 1066760295 | 2860 | 2860 | 2860 | 2860 | 241 |
| 420 | 20241129 | 122400 | 1066071035 | 2860 | 2860 | 2860 | 2860 | 0 |
| 421 | 20241129 | 122300 | 1066071035 | 2860 | 2865 | 2865 | 2860 | 3 |
| 422 | 20241129 | 122200 | 1066062445 | 2865 | 2865 | 2865 | 2865 | 200 |
| 423 | 20241129 | 122100 | 1065489445 | 2865 | 2865 | 2865 | 2865 | 230 |
| 424 | 20241129 | 122000 | 1064830495 | 2870 | 2870 | 2870 | 2870 | 3 |
| 425 | 20241129 | 121900 | 1064821885 | 2870 | 2870 | 2870 | 2870 | 80 |
| 426 | 20241129 | 121800 | 1064592285 | 2865 | 2860 | 2870 | 2860 | 803 |
| 427 | 20241129 | 121700 | 1062290195 | 2860 | 2865 | 2865 | 2860 | 3 |
| 428 | 20241129 | 121600 | 1062281610 | 2865 | 2865 | 2865 | 2865 | 61 |
| 429 | 20241129 | 121500 | 1062106845 | 2860 | 2860 | 2860 | 2860 | 1 |
| 430 | 20241129 | 121400 | 1062103985 | 2855 | 2860 | 2860 | 2855 | 3901 |
| 431 | 20241129 | 121300 | 1050954105 | 2860 | 2860 | 2860 | 2860 | 1002 |
| 432 | 20241129 | 121200 | 1048088385 | 2865 | 2865 | 2865 | 2865 | 0 |
| 433 | 20241129 | 121100 | 1048088385 | 2865 | 2865 | 2865 | 2860 | 2125 |
| 434 | 20241129 | 121000 | 1042000435 | 2860 | 2855 | 2860 | 2855 | 2 |
| 435 | 20241129 | 120900 | 1041994720 | 2860 | 2860 | 2860 | 2860 | 1945 |
| 436 | 20241129 | 120800 | 1036432020 | 2855 | 2855 | 2855 | 2855 | 2 |
| 437 | 20241129 | 120700 | 1036426310 | 2855 | 2855 | 2855 | 2855 | 2 |
| 438 | 20241129 | 120600 | 1036420600 | 2855 | 2855 | 2855 | 2855 | 3906 |
| 439 | 20241129 | 120500 | 1025268970 | 2855 | 2860 | 2860 | 2855 | 2 |
| 440 | 20241129 | 120400 | 1025263255 | 2855 | 2855 | 2855 | 2855 | 6 |
| 441 | 20241129 | 120300 | 1025246125 | 2855 | 2855 | 2855 | 2855 | 3 |
| 442 | 20241129 | 120200 | 1025237560 | 2855 | 2855 | 2855 | 2855 | 0 |
| 443 | 20241129 | 120100 | 1025237560 | 2855 | 2860 | 2860 | 2855 | 14 |
| 444 | 20241129 | 120000 | 1025197525 | 2860 | 2860 | 2860 | 2860 | 129 |
| 445 | 20241129 | 115900 | 1024828585 | 2855 | 2855 | 2860 | 2855 | 13 |
| 446 | 20241129 | 115800 | 1024791420 | 2855 | 2860 | 2860 | 2855 | 2 |
| 447 | 20241129 | 115700 | 1024785705 | 2860 | 2855 | 2860 | 2855 | 3 |
| 448 | 20241129 | 115600 | 1024777135 | 2855 | 2860 | 2860 | 2855 | 6 |
| 449 | 20241129 | 115500 | 1024759980 | 2860 | 2855 | 2860 | 2855 | 6 |
| 450 | 20241129 | 115400 | 1024742825 | 2855 | 2855 | 2855 | 2855 | 14 |
| 451 | 20241129 | 115300 | 1024702855 | 2855 | 2855 | 2855 | 2855 | 2 |
| 452 | 20241129 | 115200 | 1024697145 | 2860 | 2860 | 2860 | 2855 | 2411 |
| 453 | 20241129 | 115100 | 1017813470 | 2855 | 2855 | 2855 | 2855 | 309 |
| 454 | 20241129 | 115000 | 1016931275 | 2855 | 2860 | 2860 | 2855 | 2 |
| 455 | 20241129 | 114900 | 1016925560 | 2860 | 2860 | 2860 | 2855 | 1051 |
| 456 | 20241129 | 114800 | 1013919705 | 2860 | 2860 | 2860 | 2860 | 50 |
| 457 | 20241129 | 114700 | 1013776705 | 2860 | 2855 | 2860 | 2855 | 2 |
| 458 | 20241129 | 114600 | 1013770990 | 2855 | 2855 | 2855 | 2855 | 1 |
| 459 | 20241129 | 114500 | 1013768135 | 2860 | 2860 | 2860 | 2860 | 50 |
| 460 | 20241129 | 114400 | 1013625135 | 2855 | 2850 | 2855 | 2850 | 1001 |
| 461 | 20241129 | 114300 | 1010767285 | 2850 | 2855 | 2855 | 2850 | 2862 |
| 462 | 20241129 | 114200 | 1002596365 | 2860 | 2855 | 2860 | 2855 | 4 |
| 463 | 20241129 | 114100 | 1002584935 | 2855 | 2860 | 2860 | 2855 | 205 |
| 464 | 20241129 | 114000 | 1001999640 | 2860 | 2855 | 2860 | 2855 | 1501 |
| 465 | 20241129 | 113900 | 997706785 | 2855 | 2855 | 2855 | 2855 | 1 |
| 466 | 20241129 | 113800 | 997703930 | 2865 | 2865 | 2865 | 2865 | 0 |
| 467 | 20241129 | 113700 | 997703930 | 2865 | 2860 | 2865 | 2860 | 3 |
| 468 | 20241129 | 113600 | 997695340 | 2865 | 2870 | 2870 | 2850 | 36218 |
| 469 | 20241129 | 113500 | 894194180 | 2865 | 2865 | 2865 | 2865 | 0 |
| 470 | 20241129 | 113400 | 894194180 | 2865 | 2865 | 2865 | 2865 | 2 |
| 471 | 20241129 | 113300 | 894188450 | 2870 | 2870 | 2870 | 2870 | 101 |
| 472 | 20241129 | 113200 | 893898580 | 2865 | 2865 | 2865 | 2865 | 0 |
| 473 | 20241129 | 113100 | 893898580 | 2865 | 2865 | 2870 | 2865 | 701 |
| 474 | 20241129 | 113000 | 891887715 | 2865 | 2865 | 2865 | 2865 | 107 |
| 475 | 20241129 | 112900 | 891581160 | 2870 | 2870 | 2870 | 2870 | 504 |
| 476 | 20241129 | 112800 | 890134680 | 2875 | 2875 | 2875 | 2875 | 0 |
| 477 | 20241129 | 112700 | 890134680 | 2875 | 2870 | 2875 | 2870 | 372 |
| 478 | 20241129 | 112600 | 889065200 | 2865 | 2865 | 2865 | 2865 | 12 |
| 479 | 20241129 | 112500 | 889030820 | 2865 | 2865 | 2865 | 2865 | 0 |
| 480 | 20241129 | 112400 | 889030820 | 2865 | 2865 | 2865 | 2865 | 27 |
| 481 | 20241129 | 112300 | 888953465 | 2865 | 2865 | 2865 | 2865 | 0 |
| 482 | 20241129 | 112200 | 888953465 | 2865 | 2870 | 2870 | 2865 | 1204 |
| 483 | 20241129 | 112100 | 885497990 | 2865 | 2865 | 2865 | 2865 | 51 |
| 484 | 20241129 | 112000 | 885351875 | 2860 | 2865 | 2865 | 2860 | 8001 |
| 485 | 20241129 | 111900 | 862460830 | 2870 | 2865 | 2870 | 2865 | 4 |
| 486 | 20241129 | 111800 | 862449365 | 2870 | 2870 | 2870 | 2870 | 10 |
| 487 | 20241129 | 111700 | 862420665 | 2870 | 2870 | 2870 | 2870 | 133 |
| 488 | 20241129 | 111600 | 862038955 | 2870 | 2865 | 2870 | 2865 | 4984 |
| 489 | 20241129 | 111500 | 847739880 | 2860 | 2860 | 2865 | 2860 | 1269 |
| 490 | 20241129 | 111400 | 844110205 | 2865 | 2865 | 2865 | 2865 | 1495 |
| 491 | 20241129 | 111300 | 839827030 | 2865 | 2865 | 2865 | 2865 | 0 |
| 492 | 20241129 | 111200 | 839827030 | 2865 | 2870 | 2870 | 2865 | 480 |
| 493 | 20241129 | 111100 | 838450960 | 2865 | 2870 | 2870 | 2865 | 2023 |
| 494 | 20241129 | 111000 | 832644955 | 2865 | 2870 | 2870 | 2865 | 1897 |
| 495 | 20241129 | 110900 | 827204980 | 2870 | 2865 | 2870 | 2865 | 763 |
| 496 | 20241129 | 110800 | 825018675 | 2865 | 2865 | 2865 | 2865 | 1 |
| 497 | 20241129 | 110700 | 825015810 | 2865 | 2865 | 2865 | 2865 | 630 |
| 498 | 20241129 | 110600 | 823210860 | 2865 | 2870 | 2870 | 2865 | 434 |
| 499 | 20241129 | 110500 | 821967275 | 2870 | 2865 | 2870 | 2865 | 13 |
| 500 | 20241129 | 110400 | 821929975 | 2865 | 2870 | 2870 | 2865 | 12620 |
| 501 | 20241129 | 110300 | 785745705 | 2870 | 2870 | 2870 | 2870 | 1 |
| 502 | 20241129 | 110200 | 785742835 | 2875 | 2875 | 2875 | 2875 | 1001 |
| 503 | 20241129 | 110100 | 782864960 | 2870 | 2870 | 2870 | 2870 | 1 |
| 504 | 20241129 | 110000 | 782862090 | 2875 | 2875 | 2875 | 2875 | 500 |
| 505 | 20241129 | 105900 | 781424590 | 2875 | 2875 | 2875 | 2875 | 525 |
| 506 | 20241129 | 105800 | 779915215 | 2875 | 2870 | 2875 | 2870 | 7 |
| 507 | 20241129 | 105700 | 779895100 | 2870 | 2875 | 2875 | 2870 | 702 |
| 508 | 20241129 | 105600 | 777880355 | 2870 | 2870 | 2870 | 2870 | 1 |
| 509 | 20241129 | 105500 | 777877485 | 2875 | 2875 | 2875 | 2875 | 85 |
| 510 | 20241129 | 105400 | 777633110 | 2875 | 2870 | 2875 | 2870 | 3 |
| 511 | 20241129 | 105300 | 777624495 | 2875 | 2875 | 2875 | 2875 | 16 |
| 512 | 20241129 | 105200 | 777578495 | 2875 | 2875 | 2880 | 2875 | 1207 |
| 513 | 20241129 | 105100 | 774107955 | 2875 | 2875 | 2875 | 2875 | 502 |
| 514 | 20241129 | 105000 | 772664705 | 2880 | 2880 | 2880 | 2875 | 317 |
| 515 | 20241129 | 104900 | 771753025 | 2880 | 2875 | 2880 | 2875 | 15 |
| 516 | 20241129 | 104800 | 771709840 | 2870 | 2865 | 2875 | 2865 | 24917 |
| 517 | 20241129 | 104700 | 700192625 | 2870 | 2875 | 2880 | 2870 | 17294 |
| 518 | 20241129 | 104600 | 650540975 | 2880 | 2875 | 2880 | 2875 | 180 |
| 519 | 20241129 | 104500 | 650022580 | 2875 | 2875 | 2875 | 2875 | 8 |
| 520 | 20241129 | 104400 | 649999580 | 2875 | 2880 | 2880 | 2875 | 193 |
| 521 | 20241129 | 104300 | 649443770 | 2885 | 2880 | 2885 | 2880 | 11 |
| 522 | 20241129 | 104200 | 649412080 | 2875 | 2875 | 2875 | 2875 | 1 |
| 523 | 20241129 | 104100 | 649409205 | 2875 | 2875 | 2880 | 2875 | 2785 |
| 524 | 20241129 | 104000 | 641392325 | 2875 | 2885 | 2890 | 2875 | 9171 |
| 525 | 20241129 | 103900 | 614983495 | 2890 | 2885 | 2890 | 2885 | 2065 |
| 526 | 20241129 | 103800 | 609015655 | 2885 | 2885 | 2885 | 2885 | 1316 |
| 527 | 20241129 | 103700 | 605218995 | 2885 | 2880 | 2885 | 2880 | 8 |
| 528 | 20241129 | 103600 | 605195930 | 2885 | 2880 | 2885 | 2880 | 3 |
| 529 | 20241129 | 103500 | 605187285 | 2880 | 2880 | 2880 | 2880 | 27 |
| 530 | 20241129 | 103400 | 605109525 | 2880 | 2885 | 2885 | 2880 | 2 |
| 531 | 20241129 | 103300 | 605103760 | 2885 | 2885 | 2885 | 2885 | 347 |
| 532 | 20241129 | 103200 | 604102665 | 2885 | 2885 | 2885 | 2885 | 0 |
| 533 | 20241129 | 103100 | 604102665 | 2885 | 2885 | 2885 | 2885 | 347 |
| 534 | 20241129 | 103000 | 603101570 | 2880 | 2880 | 2880 | 2880 | 118 |
| 535 | 20241129 | 102900 | 602761730 | 2875 | 2880 | 2885 | 2875 | 4055 |
| 536 | 20241129 | 102800 | 591099985 | 2880 | 2890 | 2890 | 2880 | 7003 |
| 537 | 20241129 | 102700 | 570917575 | 2895 | 2895 | 2895 | 2890 | 22 |
| 538 | 20241129 | 102600 | 570853895 | 2895 | 2890 | 2895 | 2890 | 23 |
| 539 | 20241129 | 102500 | 570787315 | 2890 | 2890 | 2890 | 2890 | 1503 |
| 540 | 20241129 | 102400 | 566443645 | 2885 | 2880 | 2890 | 2880 | 3944 |
| 541 | 20241129 | 102300 | 555065200 | 2885 | 2885 | 2885 | 2885 | 428 |
| 542 | 20241129 | 102200 | 553830420 | 2880 | 2880 | 2880 | 2880 | 2691 |
| 543 | 20241129 | 102100 | 546080340 | 2885 | 2885 | 2885 | 2885 | 0 |
| 544 | 20241129 | 102000 | 546080340 | 2885 | 2885 | 2885 | 2885 | 75 |
| 545 | 20241129 | 101900 | 545863965 | 2885 | 2885 | 2885 | 2880 | 155 |
| 546 | 20241129 | 101800 | 545416795 | 2885 | 2890 | 2890 | 2885 | 89 |
| 547 | 20241129 | 101700 | 545159720 | 2885 | 2880 | 2885 | 2880 | 602 |
| 548 | 20241129 | 101600 | 543425955 | 2880 | 2895 | 2900 | 2880 | 6658 |
| 549 | 20241129 | 101500 | 524218415 | 2895 | 2895 | 2895 | 2895 | 885 |
| 550 | 20241129 | 101400 | 521656340 | 2895 | 2890 | 2895 | 2890 | 2 |
| 551 | 20241129 | 101300 | 521650555 | 2895 | 2895 | 2895 | 2895 | 309 |
| 552 | 20241129 | 101200 | 520756000 | 2895 | 2895 | 2895 | 2890 | 131 |
| 553 | 20241129 | 101100 | 520376760 | 2890 | 2895 | 2895 | 2890 | 157 |
| 554 | 20241129 | 101000 | 519922285 | 2895 | 2895 | 2895 | 2895 | 1078 |
| 555 | 20241129 | 100900 | 516801475 | 2890 | 2885 | 2895 | 2885 | 1745 |
| 556 | 20241129 | 100800 | 511758420 | 2885 | 2885 | 2890 | 2880 | 1512 |
| 557 | 20241129 | 100700 | 507396105 | 2875 | 2880 | 2885 | 2875 | 7407 |
| 558 | 20241129 | 100600 | 486097465 | 2880 | 2875 | 2880 | 2875 | 108 |
| 559 | 20241129 | 100500 | 485786440 | 2880 | 2875 | 2880 | 2875 | 1150 |
| 560 | 20241129 | 100400 | 482479930 | 2875 | 2875 | 2885 | 2875 | 48 |
| 561 | 20241129 | 100300 | 482341920 | 2880 | 2880 | 2890 | 2875 | 3649 |
| 562 | 20241129 | 100200 | 471830325 | 2885 | 2890 | 2890 | 2880 | 3026 |
| 563 | 20241129 | 100100 | 463098495 | 2890 | 2890 | 2890 | 2890 | 827 |
| 564 | 20241129 | 100000 | 460708465 | 2890 | 2890 | 2890 | 2890 | 0 |
| 565 | 20241129 | 095900 | 460708465 | 2890 | 2890 | 2890 | 2890 | 163 |
| 566 | 20241129 | 095800 | 460237395 | 2890 | 2890 | 2895 | 2890 | 1237 |
| 567 | 20241129 | 095700 | 456662455 | 2890 | 2895 | 2895 | 2890 | 32 |
| 568 | 20241129 | 095600 | 456569825 | 2895 | 2890 | 2895 | 2890 | 265 |
| 569 | 20241129 | 095500 | 455803970 | 2890 | 2885 | 2890 | 2880 | 62 |
| 570 | 20241129 | 095400 | 455625020 | 2885 | 2895 | 2895 | 2885 | 3313 |
| 571 | 20241129 | 095300 | 446052090 | 2895 | 2895 | 2895 | 2890 | 5366 |
| 572 | 20241129 | 095200 | 430521080 | 2900 | 2905 | 2910 | 2900 | 8344 |
| 573 | 20241129 | 095100 | 406316865 | 2900 | 2900 | 2900 | 2900 | 131 |
| 574 | 20241129 | 095000 | 405936965 | 2900 | 2900 | 2900 | 2895 | 286 |
| 575 | 20241129 | 094900 | 405107570 | 2900 | 2900 | 2900 | 2900 | 546 |
| 576 | 20241129 | 094800 | 403524170 | 2900 | 2905 | 2905 | 2900 | 1293 |
| 577 | 20241129 | 094700 | 399774190 | 2910 | 2900 | 2910 | 2900 | 1015 |
| 578 | 20241129 | 094600 | 396825640 | 2905 | 2910 | 2915 | 2900 | 7484 |
| 579 | 20241129 | 094500 | 375076275 | 2910 | 2910 | 2915 | 2910 | 607 |
| 580 | 20241129 | 094400 | 373307395 | 2915 | 2920 | 2920 | 2910 | 1868 |
| 581 | 20241129 | 094300 | 367866980 | 2920 | 2920 | 2920 | 2915 | 49 |
| 582 | 20241129 | 094200 | 367723905 | 2920 | 2920 | 2920 | 2915 | 538 |
| 583 | 20241129 | 094100 | 366155450 | 2920 | 2910 | 2920 | 2910 | 8 |
| 584 | 20241129 | 094000 | 366132105 | 2915 | 2925 | 2930 | 2910 | 12913 |
| 585 | 20241129 | 093900 | 328428195 | 2925 | 2930 | 2930 | 2925 | 13472 |
| 586 | 20241129 | 093800 | 289022590 | 2935 | 2930 | 2935 | 2930 | 343 |
| 587 | 20241129 | 093700 | 288015965 | 2930 | 2930 | 2930 | 2930 | 584 |
| 588 | 20241129 | 093600 | 286304845 | 2930 | 2930 | 2930 | 2930 | 23 |
| 589 | 20241129 | 093500 | 286237455 | 2930 | 2930 | 2930 | 2925 | 2900 |
| 590 | 20241129 | 093400 | 277740460 | 2935 | 2935 | 2935 | 2935 | 341 |
| 591 | 20241129 | 093300 | 276739625 | 2945 | 2940 | 2945 | 2935 | 5204 |
| 592 | 20241129 | 093200 | 261440840 | 2950 | 2945 | 2950 | 2935 | 1704 |
| 593 | 20241129 | 093100 | 256432275 | 2950 | 2940 | 2950 | 2940 | 144 |
| 594 | 20241129 | 093000 | 256008705 | 2940 | 2940 | 2940 | 2935 | 941 |
| 595 | 20241129 | 092900 | 253245165 | 2935 | 2935 | 2935 | 2935 | 698 |
| 596 | 20241129 | 092800 | 251196535 | 2935 | 2935 | 2935 | 2935 | 25 |
| 597 | 20241129 | 092700 | 251123160 | 2935 | 2935 | 2935 | 2935 | 77 |
| 598 | 20241129 | 092600 | 250897165 | 2930 | 2930 | 2930 | 2925 | 6392 |
| 599 | 20241129 | 092500 | 232168610 | 2935 | 2930 | 2935 | 2930 | 854 |
| 600 | 20241129 | 092400 | 229663580 | 2930 | 2930 | 2930 | 2930 | 3217 |
| 601 | 20241129 | 092300 | 220237770 | 2930 | 2940 | 2940 | 2930 | 1113 |
| 602 | 20241129 | 092200 | 216976560 | 2940 | 2935 | 2940 | 2935 | 1201 |
| 603 | 20241129 | 092100 | 213449925 | 2935 | 2930 | 2935 | 2925 | 636 |
| 604 | 20241129 | 092000 | 211586430 | 2935 | 2925 | 2935 | 2925 | 1462 |
| 605 | 20241129 | 091900 | 207302765 | 2930 | 2925 | 2930 | 2925 | 952 |
| 606 | 20241129 | 091800 | 204518155 | 2925 | 2930 | 2930 | 2925 | 104 |
| 607 | 20241129 | 091700 | 204213445 | 2930 | 2930 | 2930 | 2925 | 389 |
| 608 | 20241129 | 091600 | 203075605 | 2925 | 2930 | 2935 | 2925 | 1937 |
| 609 | 20241129 | 091500 | 197406210 | 2930 | 2930 | 2930 | 2925 | 1886 |
| 610 | 20241129 | 091400 | 191881975 | 2935 | 2935 | 2935 | 2930 | 723 |
| 611 | 20241129 | 091300 | 189763395 | 2930 | 2930 | 2935 | 2925 | 4006 |
| 612 | 20241129 | 091200 | 178029060 | 2935 | 2930 | 2935 | 2930 | 35 |
| 613 | 20241129 | 091100 | 177926350 | 2935 | 2950 | 2950 | 2930 | 2762 |
| 614 | 20241129 | 091000 | 169817775 | 2950 | 2965 | 2975 | 2950 | 32676 |
| 615 | 20241129 | 090900 | 73141200 | 2965 | 2965 | 2965 | 2965 | 10 |
| 616 | 20241129 | 090800 | 73111550 | 2965 | 2965 | 2980 | 2960 | 2883 |
| 617 | 20241129 | 090700 | 64566740 | 2965 | 2965 | 2970 | 2965 | 825 |
| 618 | 20241129 | 090600 | 62120105 | 2960 | 2950 | 2960 | 2950 | 2777 |
| 619 | 20241129 | 090500 | 53900225 | 2955 | 2960 | 2980 | 2955 | 5812 |
| 620 | 20241129 | 090400 | 36703870 | 2960 | 2965 | 2980 | 2960 | 1612 |
| 621 | 20241129 | 090300 | 31927490 | 2965 | 2960 | 2965 | 2950 | 5831 |
| 622 | 20241129 | 090200 | 14663965 | 2970 | 2970 | 2970 | 2970 | 1301 |
| 623 | 20241129 | 090100 | 10799995 | 2975 | 2990 | 2990 | 2975 | 344 |
| 624 | 20241129 | 090000 | 9776550 | 2985 | 2980 | 2985 | 2980 | 3280 |