31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241129 | 192500 | 2540956125 | 4330 | 4330 | 4330 | 4330 | 13312 |
| 3 | 20241129 | 192400 | 2540956125 | 4330 | 4330 | 4330 | 4330 | 0 |
| 4 | 20241129 | 192300 | 2540956125 | 4330 | 4330 | 4330 | 4330 | 0 |
| 5 | 20241129 | 192200 | 2540956125 | 4330 | 4330 | 4330 | 4330 | 0 |
| 6 | 20241129 | 192100 | 2540956125 | 4330 | 4330 | 4330 | 4330 | 0 |
| 7 | 20241129 | 192000 | 2540956125 | 4330 | 4330 | 4330 | 4330 | 0 |
| 8 | 20241129 | 191900 | 2540956125 | 4330 | 4330 | 4330 | 4330 | 0 |
| 9 | 20241129 | 191800 | 2540956125 | 4330 | 4330 | 4330 | 4330 | 0 |
| 10 | 20241129 | 191700 | 2540956125 | 4330 | 4330 | 4330 | 4330 | 0 |
| 11 | 20241129 | 191600 | 2540956125 | 4330 | 4330 | 4330 | 4330 | 0 |
| 12 | 20241129 | 191500 | 2540956125 | 4330 | 4330 | 4330 | 4330 | 0 |
| 13 | 20241129 | 191400 | 2540956125 | 4330 | 4330 | 4330 | 4330 | 0 |
| 14 | 20241129 | 191300 | 2540956125 | 4330 | 4330 | 4330 | 4330 | 0 |
| 15 | 20241129 | 191200 | 2540956125 | 4330 | 4330 | 4330 | 4330 | 0 |
| 16 | 20241129 | 191100 | 2540956125 | 4330 | 4330 | 4330 | 4330 | 0 |
| 17 | 20241129 | 191000 | 2540956125 | 4330 | 4330 | 4330 | 4330 | 0 |
| 18 | 20241129 | 190900 | 2540956125 | 4330 | 4330 | 4330 | 4330 | 0 |
| 19 | 20241129 | 190800 | 2540956125 | 4330 | 4330 | 4330 | 4330 | 0 |
| 20 | 20241129 | 190700 | 2540956125 | 4330 | 4330 | 4330 | 4330 | 0 |
| 21 | 20241129 | 190600 | 2540956125 | 4330 | 4330 | 4330 | 4330 | 0 |
| 22 | 20241129 | 190500 | 2540956125 | 4330 | 4330 | 4330 | 4330 | 0 |
| 23 | 20241129 | 190400 | 2540956125 | 4330 | 4330 | 4330 | 4330 | 0 |
| 24 | 20241129 | 190300 | 2540956125 | 4330 | 4330 | 4330 | 4330 | 0 |
| 25 | 20241129 | 190200 | 2540956125 | 4330 | 4330 | 4330 | 4330 | 0 |
| 26 | 20241129 | 190100 | 2540956125 | 4330 | 4330 | 4330 | 4330 | 0 |
| 27 | 20241129 | 190000 | 2540956125 | 4330 | 4330 | 4330 | 4330 | 0 |
| 28 | 20241129 | 185900 | 2540956125 | 4330 | 4330 | 4330 | 4330 | 0 |
| 29 | 20241129 | 185800 | 2540956125 | 4330 | 4330 | 4330 | 4330 | 0 |
| 30 | 20241129 | 185700 | 2540956125 | 4330 | 4330 | 4330 | 4330 | 0 |
| 31 | 20241129 | 185600 | 2540956125 | 4330 | 4330 | 4330 | 4330 | 0 |
| 32 | 20241129 | 185500 | 2540956125 | 4330 | 4330 | 4330 | 4330 | 13312 |
| 33 | 20241129 | 185400 | 2540956125 | 4330 | 4330 | 4330 | 4330 | 0 |
| 34 | 20241129 | 185300 | 2540956125 | 4330 | 4330 | 4330 | 4330 | 0 |
| 35 | 20241129 | 185200 | 2540956125 | 4330 | 4330 | 4330 | 4330 | 0 |
| 36 | 20241129 | 185100 | 2540956125 | 4330 | 4330 | 4330 | 4330 | 0 |
| 37 | 20241129 | 185000 | 2540956125 | 4330 | 4330 | 4330 | 4330 | 0 |
| 38 | 20241129 | 184900 | 2540956125 | 4330 | 4330 | 4330 | 4330 | 0 |
| 39 | 20241129 | 184800 | 2540956125 | 4330 | 4330 | 4330 | 4330 | 0 |
| 40 | 20241129 | 184700 | 2540956125 | 4330 | 4330 | 4330 | 4330 | 0 |
| 41 | 20241129 | 184600 | 2540956125 | 4330 | 4330 | 4330 | 4330 | 0 |
| 42 | 20241129 | 184500 | 2540956125 | 4330 | 4330 | 4330 | 4330 | 0 |
| 43 | 20241129 | 184400 | 2540956125 | 4330 | 4330 | 4330 | 4330 | 0 |
| 44 | 20241129 | 184300 | 2540956125 | 4330 | 4330 | 4330 | 4330 | 0 |
| 45 | 20241129 | 184200 | 2540956125 | 4330 | 4330 | 4330 | 4330 | 0 |
| 46 | 20241129 | 184100 | 2540956125 | 4330 | 4330 | 4330 | 4330 | 0 |
| 47 | 20241129 | 184000 | 2540956125 | 4330 | 4330 | 4330 | 4330 | 0 |
| 48 | 20241129 | 183900 | 2540956125 | 4330 | 4330 | 4330 | 4330 | 0 |
| 49 | 20241129 | 183800 | 2540956125 | 4330 | 4330 | 4330 | 4330 | 0 |
| 50 | 20241129 | 183700 | 2540956125 | 4330 | 4330 | 4330 | 4330 | 0 |
| 51 | 20241129 | 183600 | 2540956125 | 4330 | 4330 | 4330 | 4330 | 0 |
| 52 | 20241129 | 183500 | 2540956125 | 4330 | 4330 | 4330 | 4330 | 0 |
| 53 | 20241129 | 183400 | 2540956125 | 4330 | 4330 | 4330 | 4330 | 0 |
| 54 | 20241129 | 183300 | 2540956125 | 4330 | 4330 | 4330 | 4330 | 0 |
| 55 | 20241129 | 183200 | 2540956125 | 4330 | 4330 | 4330 | 4330 | 0 |
| 56 | 20241129 | 183100 | 2540956125 | 4330 | 4330 | 4330 | 4330 | 0 |
| 57 | 20241129 | 183000 | 2540956125 | 4330 | 4330 | 4330 | 4330 | 0 |
| 58 | 20241129 | 182900 | 2540956125 | 4330 | 4330 | 4330 | 4330 | 0 |
| 59 | 20241129 | 182800 | 2540956125 | 4330 | 4330 | 4330 | 4330 | 0 |
| 60 | 20241129 | 182700 | 2540956125 | 4330 | 4330 | 4330 | 4330 | 0 |
| 61 | 20241129 | 182600 | 2540956125 | 4330 | 4330 | 4330 | 4330 | 0 |
| 62 | 20241129 | 182500 | 2540956125 | 4330 | 4330 | 4330 | 4330 | 13312 |
| 63 | 20241129 | 182400 | 2540956125 | 4330 | 4330 | 4330 | 4330 | 0 |
| 64 | 20241129 | 182300 | 2540956125 | 4330 | 4330 | 4330 | 4330 | 0 |
| 65 | 20241129 | 182200 | 2540956125 | 4330 | 4330 | 4330 | 4330 | 0 |
| 66 | 20241129 | 182100 | 2540956125 | 4330 | 4330 | 4330 | 4330 | 0 |
| 67 | 20241129 | 182000 | 2540956125 | 4330 | 4330 | 4330 | 4330 | 0 |
| 68 | 20241129 | 181900 | 2540956125 | 4330 | 4330 | 4330 | 4330 | 0 |
| 69 | 20241129 | 181800 | 2540956125 | 4330 | 4330 | 4330 | 4330 | 0 |
| 70 | 20241129 | 181700 | 2540956125 | 4330 | 4330 | 4330 | 4330 | 0 |
| 71 | 20241129 | 181600 | 2540956125 | 4330 | 4330 | 4330 | 4330 | 0 |
| 72 | 20241129 | 181500 | 2540956125 | 4330 | 4330 | 4330 | 4330 | 0 |
| 73 | 20241129 | 181400 | 2540956125 | 4330 | 4330 | 4330 | 4330 | 0 |
| 74 | 20241129 | 181300 | 2540956125 | 4330 | 4330 | 4330 | 4330 | 0 |
| 75 | 20241129 | 181200 | 2540956125 | 4330 | 4330 | 4330 | 4330 | 0 |
| 76 | 20241129 | 181100 | 2540956125 | 4330 | 4330 | 4330 | 4330 | 0 |
| 77 | 20241129 | 181000 | 2540956125 | 4330 | 4330 | 4330 | 4330 | 0 |
| 78 | 20241129 | 180900 | 2540956125 | 4330 | 4330 | 4330 | 4330 | 0 |
| 79 | 20241129 | 180800 | 2540956125 | 4330 | 4330 | 4330 | 4330 | 0 |
| 80 | 20241129 | 180700 | 2540956125 | 4330 | 4330 | 4330 | 4330 | 0 |
| 81 | 20241129 | 180600 | 2540956125 | 4330 | 4330 | 4330 | 4330 | 0 |
| 82 | 20241129 | 180500 | 2540956125 | 4330 | 4330 | 4330 | 4330 | 0 |
| 83 | 20241129 | 180400 | 2540956125 | 4330 | 4330 | 4330 | 4330 | 0 |
| 84 | 20241129 | 180300 | 2540956125 | 4330 | 4330 | 4330 | 4330 | 0 |
| 85 | 20241129 | 180200 | 2540956125 | 4330 | 4330 | 4330 | 4330 | 0 |
| 86 | 20241129 | 180100 | 2540956125 | 4330 | 4330 | 4330 | 4330 | 0 |
| 87 | 20241129 | 180000 | 2540956125 | 4330 | 4330 | 4330 | 4330 | 0 |
| 88 | 20241129 | 175900 | 2540956125 | 4330 | 4330 | 4330 | 4330 | 0 |
| 89 | 20241129 | 175800 | 2540956125 | 4330 | 4330 | 4330 | 4330 | 0 |
| 90 | 20241129 | 175700 | 2540956125 | 4330 | 4330 | 4330 | 4330 | 0 |
| 91 | 20241129 | 175600 | 2540956125 | 4330 | 4330 | 4330 | 4330 | 0 |
| 92 | 20241129 | 175500 | 2540956125 | 4330 | 4330 | 4330 | 4330 | 13312 |
| 93 | 20241129 | 175400 | 2540956125 | 4330 | 4330 | 4330 | 4330 | 0 |
| 94 | 20241129 | 175300 | 2540956125 | 4330 | 4330 | 4330 | 4330 | 0 |
| 95 | 20241129 | 175200 | 2540956125 | 4330 | 4330 | 4330 | 4330 | 0 |
| 96 | 20241129 | 175100 | 2540956125 | 4330 | 4330 | 4330 | 4330 | 0 |
| 97 | 20241129 | 175000 | 2540956125 | 4330 | 4330 | 4330 | 4330 | 0 |
| 98 | 20241129 | 174900 | 2540956125 | 4330 | 4330 | 4330 | 4330 | 0 |
| 99 | 20241129 | 174800 | 2540956125 | 4330 | 4330 | 4330 | 4330 | 0 |
| 100 | 20241129 | 174700 | 2540956125 | 4330 | 4330 | 4330 | 4330 | 0 |
| 101 | 20241129 | 174600 | 2540956125 | 4330 | 4330 | 4330 | 4330 | 0 |
| 102 | 20241129 | 174500 | 2540956125 | 4330 | 4330 | 4330 | 4330 | 0 |
| 103 | 20241129 | 174400 | 2540956125 | 4330 | 4330 | 4330 | 4330 | 0 |
| 104 | 20241129 | 174300 | 2540956125 | 4330 | 4330 | 4330 | 4330 | 0 |
| 105 | 20241129 | 174200 | 2540956125 | 4330 | 4330 | 4330 | 4330 | 0 |
| 106 | 20241129 | 174100 | 2540956125 | 4330 | 4330 | 4330 | 4330 | 0 |
| 107 | 20241129 | 174000 | 2540956125 | 4330 | 4330 | 4330 | 4330 | 0 |
| 108 | 20241129 | 173900 | 2540956125 | 4330 | 4330 | 4330 | 4330 | 0 |
| 109 | 20241129 | 173800 | 2540956125 | 4330 | 4330 | 4330 | 4330 | 0 |
| 110 | 20241129 | 173700 | 2540956125 | 4330 | 4330 | 4330 | 4330 | 0 |
| 111 | 20241129 | 173600 | 2540956125 | 4330 | 4330 | 4330 | 4330 | 0 |
| 112 | 20241129 | 173500 | 2540956125 | 4330 | 4330 | 4330 | 4330 | 0 |
| 113 | 20241129 | 173400 | 2540956125 | 4330 | 4330 | 4330 | 4330 | 0 |
| 114 | 20241129 | 173300 | 2540956125 | 4330 | 4330 | 4330 | 4330 | 0 |
| 115 | 20241129 | 173200 | 2540956125 | 4330 | 4330 | 4330 | 4330 | 0 |
| 116 | 20241129 | 173100 | 2540956125 | 4330 | 4330 | 4330 | 4330 | 0 |
| 117 | 20241129 | 173000 | 2540956125 | 4330 | 4330 | 4330 | 4330 | 0 |
| 118 | 20241129 | 172900 | 2540956125 | 4330 | 4330 | 4330 | 4330 | 0 |
| 119 | 20241129 | 172800 | 2540956125 | 4330 | 4330 | 4330 | 4330 | 0 |
| 120 | 20241129 | 172700 | 2540956125 | 4330 | 4330 | 4330 | 4330 | 0 |
| 121 | 20241129 | 172600 | 2540956125 | 4330 | 4330 | 4330 | 4330 | 0 |
| 122 | 20241129 | 172500 | 2540956125 | 4330 | 4330 | 4330 | 4330 | 13312 |
| 123 | 20241129 | 172400 | 2540956125 | 4330 | 4330 | 4330 | 4330 | 0 |
| 124 | 20241129 | 172300 | 2540956125 | 4330 | 4330 | 4330 | 4330 | 0 |
| 125 | 20241129 | 172200 | 2540956125 | 4330 | 4330 | 4330 | 4330 | 0 |
| 126 | 20241129 | 172100 | 2540956125 | 4330 | 4330 | 4330 | 4330 | 0 |
| 127 | 20241129 | 172000 | 2540956125 | 4330 | 4330 | 4330 | 4330 | 0 |
| 128 | 20241129 | 171900 | 2540956125 | 4330 | 4330 | 4330 | 4330 | 0 |
| 129 | 20241129 | 171800 | 2540956125 | 4330 | 4330 | 4330 | 4330 | 0 |
| 130 | 20241129 | 171700 | 2540956125 | 4330 | 4330 | 4330 | 4330 | 0 |
| 131 | 20241129 | 171600 | 2540956125 | 4330 | 4330 | 4330 | 4330 | 0 |
| 132 | 20241129 | 171500 | 2540956125 | 4330 | 4330 | 4330 | 4330 | 0 |
| 133 | 20241129 | 171400 | 2540956125 | 4330 | 4330 | 4330 | 4330 | 0 |
| 134 | 20241129 | 171300 | 2540956125 | 4330 | 4330 | 4330 | 4330 | 0 |
| 135 | 20241129 | 171200 | 2540956125 | 4330 | 4330 | 4330 | 4330 | 0 |
| 136 | 20241129 | 171100 | 2540956125 | 4330 | 4330 | 4330 | 4330 | 0 |
| 137 | 20241129 | 171000 | 2540956125 | 4330 | 4330 | 4330 | 4330 | 0 |
| 138 | 20241129 | 170900 | 2540956125 | 4330 | 4330 | 4330 | 4330 | 0 |
| 139 | 20241129 | 170800 | 2540956125 | 4330 | 4330 | 4330 | 4330 | 0 |
| 140 | 20241129 | 170700 | 2540956125 | 4330 | 4330 | 4330 | 4330 | 0 |
| 141 | 20241129 | 170600 | 2540956125 | 4330 | 4330 | 4330 | 4330 | 0 |
| 142 | 20241129 | 170500 | 2540956125 | 4330 | 4330 | 4330 | 4330 | 0 |
| 143 | 20241129 | 170400 | 2540956125 | 4330 | 4330 | 4330 | 4330 | 0 |
| 144 | 20241129 | 170300 | 2540956125 | 4330 | 4330 | 4330 | 4330 | 0 |
| 145 | 20241129 | 170200 | 2540956125 | 4330 | 4330 | 4330 | 4330 | 0 |
| 146 | 20241129 | 170100 | 2540956125 | 4330 | 4330 | 4330 | 4330 | 0 |
| 147 | 20241129 | 170000 | 2540956125 | 4330 | 4330 | 4330 | 4330 | 0 |
| 148 | 20241129 | 165900 | 2540956125 | 4330 | 4330 | 4330 | 4330 | 0 |
| 149 | 20241129 | 165800 | 2540956125 | 4330 | 4330 | 4330 | 4330 | 0 |
| 150 | 20241129 | 165700 | 2540956125 | 4330 | 4330 | 4330 | 4330 | 0 |
| 151 | 20241129 | 165600 | 2540956125 | 4330 | 4330 | 4330 | 4330 | 0 |
| 152 | 20241129 | 165500 | 2540956125 | 4330 | 4330 | 4330 | 4330 | 13312 |
| 153 | 20241129 | 165400 | 2540956125 | 4330 | 4330 | 4330 | 4330 | 0 |
| 154 | 20241129 | 165300 | 2540956125 | 4330 | 4330 | 4330 | 4330 | 0 |
| 155 | 20241129 | 165200 | 2540956125 | 4330 | 4330 | 4330 | 4330 | 0 |
| 156 | 20241129 | 165100 | 2540956125 | 4330 | 4330 | 4330 | 4330 | 0 |
| 157 | 20241129 | 165000 | 2540956125 | 4330 | 4330 | 4330 | 4330 | 0 |
| 158 | 20241129 | 164900 | 2540956125 | 4330 | 4330 | 4330 | 4330 | 0 |
| 159 | 20241129 | 164800 | 2540956125 | 4330 | 4330 | 4330 | 4330 | 0 |
| 160 | 20241129 | 164700 | 2540956125 | 4330 | 4330 | 4330 | 4330 | 0 |
| 161 | 20241129 | 164600 | 2540956125 | 4330 | 4330 | 4330 | 4330 | 0 |
| 162 | 20241129 | 164500 | 2540956125 | 4330 | 4330 | 4330 | 4330 | 0 |
| 163 | 20241129 | 164400 | 2540956125 | 4330 | 4330 | 4330 | 4330 | 0 |
| 164 | 20241129 | 164300 | 2540956125 | 4330 | 4330 | 4330 | 4330 | 0 |
| 165 | 20241129 | 164200 | 2540956125 | 4330 | 4330 | 4330 | 4330 | 0 |
| 166 | 20241129 | 164100 | 2540956125 | 4330 | 4330 | 4330 | 4330 | 0 |
| 167 | 20241129 | 164000 | 2540956125 | 4330 | 4330 | 4330 | 4330 | 0 |
| 168 | 20241129 | 163900 | 2540956125 | 4330 | 4330 | 4330 | 4330 | 0 |
| 169 | 20241129 | 163800 | 2540956125 | 4330 | 4330 | 4330 | 4330 | 0 |
| 170 | 20241129 | 163700 | 2540956125 | 4330 | 4330 | 4330 | 4330 | 0 |
| 171 | 20241129 | 163600 | 2540956125 | 4330 | 4330 | 4330 | 4330 | 0 |
| 172 | 20241129 | 163500 | 2540956125 | 4330 | 4330 | 4330 | 4330 | 0 |
| 173 | 20241129 | 163400 | 2540956125 | 4330 | 4330 | 4330 | 4330 | 0 |
| 174 | 20241129 | 163300 | 2540956125 | 4330 | 4330 | 4330 | 4330 | 0 |
| 175 | 20241129 | 163200 | 2540956125 | 4330 | 4330 | 4330 | 4330 | 0 |
| 176 | 20241129 | 163100 | 2540956125 | 4330 | 4330 | 4330 | 4330 | 0 |
| 177 | 20241129 | 163000 | 2540956125 | 4330 | 4330 | 4330 | 4330 | 0 |
| 178 | 20241129 | 162900 | 2540956125 | 4330 | 4330 | 4330 | 4330 | 0 |
| 179 | 20241129 | 162800 | 2540956125 | 4330 | 4330 | 4330 | 4330 | 0 |
| 180 | 20241129 | 162700 | 2540956125 | 4330 | 4330 | 4330 | 4330 | 0 |
| 181 | 20241129 | 162600 | 2540956125 | 4330 | 4330 | 4330 | 4330 | 0 |
| 182 | 20241129 | 162500 | 2540956125 | 4330 | 4330 | 4330 | 4330 | 13312 |
| 183 | 20241129 | 162400 | 2540956125 | 4330 | 4330 | 4330 | 4330 | 0 |
| 184 | 20241129 | 162300 | 2540956125 | 4330 | 4330 | 4330 | 4330 | 0 |
| 185 | 20241129 | 162200 | 2540956125 | 4330 | 4330 | 4330 | 4330 | 0 |
| 186 | 20241129 | 162100 | 2540956125 | 4330 | 4330 | 4330 | 4330 | 0 |
| 187 | 20241129 | 162000 | 2540956125 | 4330 | 4330 | 4330 | 4330 | 0 |
| 188 | 20241129 | 161900 | 2540956125 | 4330 | 4330 | 4330 | 4330 | 0 |
| 189 | 20241129 | 161800 | 2540956125 | 4330 | 4330 | 4330 | 4330 | 0 |
| 190 | 20241129 | 161700 | 2540956125 | 4330 | 4330 | 4330 | 4330 | 0 |
| 191 | 20241129 | 161600 | 2540956125 | 4330 | 4330 | 4330 | 4330 | 0 |
| 192 | 20241129 | 161500 | 2540956125 | 4330 | 4330 | 4330 | 4330 | 0 |
| 193 | 20241129 | 161400 | 2540956125 | 4330 | 4330 | 4330 | 4330 | 0 |
| 194 | 20241129 | 161300 | 2540956125 | 4330 | 4330 | 4330 | 4330 | 0 |
| 195 | 20241129 | 161200 | 2540956125 | 4330 | 4330 | 4330 | 4330 | 0 |
| 196 | 20241129 | 161100 | 2540956125 | 4330 | 4330 | 4330 | 4330 | 0 |
| 197 | 20241129 | 161000 | 2540956125 | 4330 | 4330 | 4330 | 4330 | 0 |
| 198 | 20241129 | 160900 | 2540956125 | 4330 | 4330 | 4330 | 4330 | 0 |
| 199 | 20241129 | 160800 | 2540956125 | 4330 | 4330 | 4330 | 4330 | 0 |
| 200 | 20241129 | 160700 | 2540956125 | 4330 | 4330 | 4330 | 4330 | 0 |
| 201 | 20241129 | 160600 | 2540956125 | 4330 | 4330 | 4330 | 4330 | 0 |
| 202 | 20241129 | 160500 | 2540956125 | 4330 | 4330 | 4330 | 4330 | 0 |
| 203 | 20241129 | 160400 | 2540956125 | 4330 | 4330 | 4330 | 4330 | 0 |
| 204 | 20241129 | 160300 | 2540956125 | 4330 | 4330 | 4330 | 4330 | 0 |
| 205 | 20241129 | 160200 | 2540956125 | 4330 | 4330 | 4330 | 4330 | 0 |
| 206 | 20241129 | 160100 | 2540956125 | 4330 | 4330 | 4330 | 4330 | 0 |
| 207 | 20241129 | 160000 | 2540956125 | 4330 | 4330 | 4330 | 4330 | 0 |
| 208 | 20241129 | 155900 | 2540956125 | 4330 | 4330 | 4330 | 4330 | 0 |
| 209 | 20241129 | 155800 | 2540956125 | 4330 | 4330 | 4330 | 4330 | 0 |
| 210 | 20241129 | 155700 | 2540956125 | 4330 | 4330 | 4330 | 4330 | 0 |
| 211 | 20241129 | 155600 | 2540956125 | 4330 | 4330 | 4330 | 4330 | 0 |
| 212 | 20241129 | 155500 | 2540956125 | 4330 | 4330 | 4330 | 4330 | 13312 |
| 213 | 20241129 | 155400 | 2540956125 | 4330 | 4330 | 4330 | 4330 | 0 |
| 214 | 20241129 | 155300 | 2540956125 | 4330 | 4330 | 4330 | 4330 | 0 |
| 215 | 20241129 | 155200 | 2540956125 | 4330 | 4330 | 4330 | 4330 | 0 |
| 216 | 20241129 | 155100 | 2540956125 | 4330 | 4330 | 4330 | 4330 | 0 |
| 217 | 20241129 | 155000 | 2540956125 | 4330 | 4330 | 4330 | 4330 | 0 |
| 218 | 20241129 | 154900 | 2540956125 | 4330 | 4330 | 4330 | 4330 | 0 |
| 219 | 20241129 | 154800 | 2540956125 | 4330 | 4330 | 4330 | 4330 | 0 |
| 220 | 20241129 | 154700 | 2540956125 | 4330 | 4330 | 4330 | 4330 | 0 |
| 221 | 20241129 | 154600 | 2540956125 | 4330 | 4330 | 4330 | 4330 | 0 |
| 222 | 20241129 | 154500 | 2540956125 | 4330 | 4330 | 4330 | 4330 | 0 |
| 223 | 20241129 | 154400 | 2540956125 | 4330 | 4330 | 4330 | 4330 | 0 |
| 224 | 20241129 | 154300 | 2540956125 | 4330 | 4330 | 4330 | 4330 | 0 |
| 225 | 20241129 | 154200 | 2540956125 | 4330 | 4330 | 4330 | 4330 | 0 |
| 226 | 20241129 | 154100 | 2540956125 | 4330 | 4330 | 4330 | 4330 | 0 |
| 227 | 20241129 | 154000 | 2540956125 | 4330 | 4330 | 4330 | 4330 | 0 |
| 228 | 20241129 | 153900 | 2540956125 | 4330 | 4330 | 4330 | 4330 | 0 |
| 229 | 20241129 | 153800 | 2540956125 | 4330 | 4330 | 4330 | 4330 | 0 |
| 230 | 20241129 | 153700 | 2540956125 | 4330 | 4330 | 4330 | 4330 | 0 |
| 231 | 20241129 | 153600 | 2540956125 | 4330 | 4330 | 4330 | 4330 | 0 |
| 232 | 20241129 | 153500 | 2540956125 | 4330 | 4330 | 4330 | 4330 | 0 |
| 233 | 20241129 | 153400 | 2540956125 | 4330 | 4330 | 4330 | 4330 | 0 |
| 234 | 20241129 | 153300 | 2540956125 | 4330 | 4330 | 4330 | 4330 | 0 |
| 235 | 20241129 | 153200 | 2540956125 | 4330 | 4330 | 4330 | 4330 | 0 |
| 236 | 20241129 | 153100 | 2540956125 | 4330 | 4330 | 4330 | 4330 | 0 |
| 237 | 20241129 | 153000 | 2540956125 | 4330 | 4330 | 4330 | 4330 | 13312 |
| 238 | 20241129 | 152900 | 2483315165 | 4250 | 4250 | 4250 | 4250 | 0 |
| 239 | 20241129 | 152800 | 2483315165 | 4250 | 4250 | 4250 | 4250 | 0 |
| 240 | 20241129 | 152700 | 2483315165 | 4250 | 4250 | 4250 | 4250 | 0 |
| 241 | 20241129 | 152600 | 2483315165 | 4250 | 4250 | 4250 | 4250 | 0 |
| 242 | 20241129 | 152500 | 2483315165 | 4250 | 4250 | 4250 | 4250 | 0 |
| 243 | 20241129 | 152400 | 2483315165 | 4250 | 4250 | 4250 | 4250 | 0 |
| 244 | 20241129 | 152300 | 2483315165 | 4250 | 4250 | 4250 | 4250 | 0 |
| 245 | 20241129 | 152200 | 2483315165 | 4250 | 4250 | 4250 | 4250 | 0 |
| 246 | 20241129 | 152100 | 2483315165 | 4250 | 4250 | 4250 | 4250 | 0 |
| 247 | 20241129 | 152000 | 2483315165 | 4250 | 4250 | 4250 | 4250 | 0 |
| 248 | 20241129 | 151900 | 2483315165 | 4250 | 4275 | 4275 | 4250 | 4097 |
| 249 | 20241129 | 151800 | 2465869285 | 4275 | 4280 | 4280 | 4270 | 821 |
| 250 | 20241129 | 151700 | 2462360095 | 4275 | 4260 | 4275 | 4260 | 1405 |
| 251 | 20241129 | 151600 | 2456367310 | 4260 | 4260 | 4265 | 4250 | 2020 |
| 252 | 20241129 | 151500 | 2447762490 | 4260 | 4255 | 4260 | 4250 | 2452 |
| 253 | 20241129 | 151400 | 2437338565 | 4250 | 4250 | 4255 | 4250 | 1208 |
| 254 | 20241129 | 151300 | 2432201500 | 4250 | 4250 | 4250 | 4250 | 50 |
| 255 | 20241129 | 151200 | 2431989000 | 4255 | 4255 | 4255 | 4250 | 102 |
| 256 | 20241129 | 151100 | 2431555490 | 4250 | 4255 | 4255 | 4250 | 300 |
| 257 | 20241129 | 151000 | 2430279490 | 4255 | 4250 | 4255 | 4250 | 191 |
| 258 | 20241129 | 150900 | 2429467385 | 4255 | 4250 | 4255 | 4250 | 120 |
| 259 | 20241129 | 150800 | 2428957335 | 4255 | 4250 | 4255 | 4250 | 35 |
| 260 | 20241129 | 150700 | 2428808460 | 4255 | 4250 | 4255 | 4250 | 206 |
| 261 | 20241129 | 150600 | 2427931935 | 4245 | 4270 | 4270 | 4245 | 1470 |
| 262 | 20241129 | 150500 | 2421686595 | 4255 | 4270 | 4270 | 4255 | 815 |
| 263 | 20241129 | 150400 | 2418218590 | 4255 | 4250 | 4270 | 4250 | 23 |
| 264 | 20241129 | 150300 | 2418120755 | 4250 | 4250 | 4250 | 4250 | 152 |
| 265 | 20241129 | 150200 | 2417474755 | 4270 | 4275 | 4275 | 4270 | 120 |
| 266 | 20241129 | 150100 | 2416962005 | 4240 | 4275 | 4275 | 4240 | 704 |
| 267 | 20241129 | 150000 | 2413968145 | 4275 | 4245 | 4275 | 4240 | 1437 |
| 268 | 20241129 | 145900 | 2407856945 | 4245 | 4245 | 4245 | 4245 | 309 |
| 269 | 20241129 | 145800 | 2406545240 | 4245 | 4245 | 4245 | 4245 | 93 |
| 270 | 20241129 | 145700 | 2406150455 | 4245 | 4240 | 4245 | 4240 | 327 |
| 271 | 20241129 | 145600 | 2404763385 | 4245 | 4245 | 4245 | 4245 | 379 |
| 272 | 20241129 | 145500 | 2403154530 | 4260 | 4245 | 4260 | 4245 | 34 |
| 273 | 20241129 | 145400 | 2403009855 | 4245 | 4240 | 4260 | 4240 | 144 |
| 274 | 20241129 | 145300 | 2402398610 | 4240 | 4240 | 4240 | 4235 | 779 |
| 275 | 20241129 | 145200 | 2399095670 | 4240 | 4255 | 4255 | 4240 | 256 |
| 276 | 20241129 | 145100 | 2398008580 | 4240 | 4240 | 4240 | 4240 | 1 |
| 277 | 20241129 | 145000 | 2398004340 | 4235 | 4260 | 4260 | 4230 | 8481 |
| 278 | 20241129 | 144900 | 2362052855 | 4260 | 4260 | 4260 | 4260 | 0 |
| 279 | 20241129 | 144800 | 2362052855 | 4260 | 4275 | 4275 | 4260 | 79 |
| 280 | 20241129 | 144700 | 2361715145 | 4275 | 4270 | 4275 | 4260 | 466 |
| 281 | 20241129 | 144600 | 2359726840 | 4260 | 4250 | 4260 | 4250 | 242 |
| 282 | 20241129 | 144500 | 2358695970 | 4250 | 4250 | 4250 | 4250 | 1500 |
| 283 | 20241129 | 144400 | 2352320970 | 4250 | 4255 | 4265 | 4250 | 547 |
| 284 | 20241129 | 144300 | 2349992695 | 4255 | 4260 | 4260 | 4255 | 612 |
| 285 | 20241129 | 144200 | 2347386910 | 4260 | 4260 | 4260 | 4260 | 135 |
| 286 | 20241129 | 144100 | 2346811810 | 4260 | 4265 | 4265 | 4260 | 1599 |
| 287 | 20241129 | 144000 | 2339999430 | 4260 | 4270 | 4270 | 4260 | 209 |
| 288 | 20241129 | 143900 | 2339108580 | 4270 | 4265 | 4270 | 4265 | 449 |
| 289 | 20241129 | 143800 | 2337193590 | 4270 | 4270 | 4270 | 4265 | 1098 |
| 290 | 20241129 | 143700 | 2332505180 | 4270 | 4255 | 4270 | 4255 | 624 |
| 291 | 20241129 | 143600 | 2329850030 | 4245 | 4250 | 4250 | 4240 | 6532 |
| 292 | 20241129 | 143500 | 2302099070 | 4250 | 4265 | 4270 | 4250 | 3568 |
| 293 | 20241129 | 143400 | 2286918365 | 4270 | 4280 | 4280 | 4265 | 798 |
| 294 | 20241129 | 143300 | 2283512045 | 4280 | 4265 | 4280 | 4255 | 2225 |
| 295 | 20241129 | 143200 | 2274032945 | 4265 | 4275 | 4275 | 4265 | 722 |
| 296 | 20241129 | 143100 | 2270951775 | 4285 | 4285 | 4285 | 4285 | 101 |
| 297 | 20241129 | 143000 | 2270518990 | 4285 | 4285 | 4285 | 4285 | 6 |
| 298 | 20241129 | 142900 | 2270493280 | 4290 | 4290 | 4300 | 4290 | 800 |
| 299 | 20241129 | 142800 | 2267058400 | 4290 | 4280 | 4290 | 4270 | 210 |
| 300 | 20241129 | 142700 | 2266161580 | 4270 | 4275 | 4275 | 4270 | 99 |
| 301 | 20241129 | 142600 | 2265738800 | 4270 | 4280 | 4280 | 4270 | 6362 |
| 302 | 20241129 | 142500 | 2238541375 | 4285 | 4305 | 4305 | 4285 | 64 |
| 303 | 20241129 | 142400 | 2238267000 | 4300 | 4300 | 4305 | 4275 | 3855 |
| 304 | 20241129 | 142300 | 2221754965 | 4300 | 4300 | 4300 | 4300 | 100 |
| 305 | 20241129 | 142200 | 2221324965 | 4305 | 4305 | 4305 | 4305 | 0 |
| 306 | 20241129 | 142100 | 2221324965 | 4305 | 4305 | 4305 | 4305 | 2 |
| 307 | 20241129 | 142000 | 2221316355 | 4300 | 4300 | 4300 | 4300 | 760 |
| 308 | 20241129 | 141900 | 2218048355 | 4310 | 4305 | 4310 | 4300 | 101 |
| 309 | 20241129 | 141800 | 2217613800 | 4305 | 4315 | 4315 | 4280 | 1569 |
| 310 | 20241129 | 141700 | 2210884415 | 4320 | 4310 | 4320 | 4310 | 48 |
| 311 | 20241129 | 141600 | 2210677300 | 4310 | 4295 | 4310 | 4280 | 5239 |
| 312 | 20241129 | 141500 | 2188218035 | 4300 | 4300 | 4300 | 4300 | 1 |
| 313 | 20241129 | 141400 | 2188213735 | 4300 | 4315 | 4315 | 4300 | 3554 |
| 314 | 20241129 | 141300 | 2172929670 | 4315 | 4315 | 4315 | 4315 | 6 |
| 315 | 20241129 | 141200 | 2172903780 | 4310 | 4310 | 4310 | 4310 | 26 |
| 316 | 20241129 | 141100 | 2172791720 | 4310 | 4315 | 4315 | 4310 | 450 |
| 317 | 20241129 | 141000 | 2170852070 | 4310 | 4315 | 4315 | 4310 | 31 |
| 318 | 20241129 | 140900 | 2170718400 | 4325 | 4325 | 4325 | 4325 | 0 |
| 319 | 20241129 | 140800 | 2170718400 | 4325 | 4340 | 4340 | 4325 | 3 |
| 320 | 20241129 | 140700 | 2170705410 | 4340 | 4310 | 4340 | 4310 | 156 |
| 321 | 20241129 | 140600 | 2170031040 | 4340 | 4340 | 4340 | 4310 | 287 |
| 322 | 20241129 | 140500 | 2168792960 | 4310 | 4340 | 4340 | 4310 | 122 |
| 323 | 20241129 | 140400 | 2168266480 | 4340 | 4310 | 4340 | 4310 | 913 |
| 324 | 20241129 | 140300 | 2164331240 | 4310 | 4345 | 4345 | 4310 | 292 |
| 325 | 20241129 | 140200 | 2163071235 | 4310 | 4330 | 4330 | 4310 | 2152 |
| 326 | 20241129 | 140100 | 2153777235 | 4330 | 4345 | 4345 | 4330 | 129 |
| 327 | 20241129 | 140000 | 2153218620 | 4345 | 4330 | 4350 | 4330 | 421 |
| 328 | 20241129 | 135900 | 2151389460 | 4320 | 4355 | 4355 | 4320 | 700 |
| 329 | 20241129 | 135800 | 2148342315 | 4355 | 4355 | 4355 | 4355 | 4 |
| 330 | 20241129 | 135700 | 2148324895 | 4345 | 4350 | 4350 | 4345 | 250 |
| 331 | 20241129 | 135600 | 2147238640 | 4345 | 4350 | 4355 | 4345 | 861 |
| 332 | 20241129 | 135500 | 2143494785 | 4350 | 4345 | 4350 | 4345 | 158 |
| 333 | 20241129 | 135400 | 2142808270 | 4340 | 4315 | 4345 | 4315 | 203 |
| 334 | 20241129 | 135300 | 2141932240 | 4315 | 4315 | 4315 | 4315 | 0 |
| 335 | 20241129 | 135200 | 2141932240 | 4315 | 4315 | 4315 | 4315 | 2 |
| 336 | 20241129 | 135100 | 2141923610 | 4350 | 4350 | 4365 | 4345 | 4043 |
| 337 | 20241129 | 135000 | 2124318995 | 4345 | 4320 | 4345 | 4305 | 4018 |
| 338 | 20241129 | 134900 | 2106961075 | 4325 | 4325 | 4325 | 4325 | 0 |
| 339 | 20241129 | 134800 | 2106961075 | 4325 | 4325 | 4325 | 4310 | 1395 |
| 340 | 20241129 | 134700 | 2100945120 | 4325 | 4325 | 4325 | 4325 | 1 |
| 341 | 20241129 | 134600 | 2100940795 | 4330 | 4335 | 4335 | 4330 | 4 |
| 342 | 20241129 | 134500 | 2100923470 | 4335 | 4335 | 4335 | 4335 | 1 |
| 343 | 20241129 | 134400 | 2100919135 | 4340 | 4340 | 4340 | 4340 | 22 |
| 344 | 20241129 | 134300 | 2100823655 | 4340 | 4340 | 4340 | 4340 | 1 |
| 345 | 20241129 | 134200 | 2100819315 | 4335 | 4335 | 4335 | 4335 | 2 |
| 346 | 20241129 | 134100 | 2100810645 | 4315 | 4315 | 4315 | 4315 | 12 |
| 347 | 20241129 | 134000 | 2100758865 | 4345 | 4345 | 4345 | 4345 | 0 |
| 348 | 20241129 | 133900 | 2100758865 | 4345 | 4315 | 4345 | 4315 | 21 |
| 349 | 20241129 | 133800 | 2100667730 | 4320 | 4320 | 4320 | 4315 | 456 |
| 350 | 20241129 | 133700 | 2098697825 | 4315 | 4315 | 4315 | 4315 | 50 |
| 351 | 20241129 | 133600 | 2098482075 | 4320 | 4320 | 4320 | 4320 | 2 |
| 352 | 20241129 | 133500 | 2098473435 | 4315 | 4315 | 4315 | 4315 | 0 |
| 353 | 20241129 | 133400 | 2098473435 | 4315 | 4320 | 4320 | 4315 | 5 |
| 354 | 20241129 | 133300 | 2098451850 | 4320 | 4315 | 4320 | 4315 | 173 |
| 355 | 20241129 | 133200 | 2097705335 | 4320 | 4320 | 4320 | 4320 | 2 |
| 356 | 20241129 | 133100 | 2097696695 | 4320 | 4330 | 4330 | 4320 | 251 |
| 357 | 20241129 | 133000 | 2096611280 | 4330 | 4330 | 4330 | 4330 | 0 |
| 358 | 20241129 | 132900 | 2096611280 | 4330 | 4340 | 4350 | 4330 | 307 |
| 359 | 20241129 | 132800 | 2095278790 | 4350 | 4340 | 4350 | 4340 | 1049 |
| 360 | 20241129 | 132700 | 2090725825 | 4340 | 4340 | 4340 | 4340 | 426 |
| 361 | 20241129 | 132600 | 2088876985 | 4355 | 4330 | 4355 | 4330 | 14 |
| 362 | 20241129 | 132500 | 2088816115 | 4330 | 4330 | 4330 | 4330 | 270 |
| 363 | 20241129 | 132400 | 2087647015 | 4355 | 4355 | 4355 | 4355 | 31 |
| 364 | 20241129 | 132300 | 2087512010 | 4355 | 4325 | 4355 | 4325 | 146 |
| 365 | 20241129 | 132200 | 2086879960 | 4325 | 4360 | 4360 | 4325 | 604 |
| 366 | 20241129 | 132100 | 2084267555 | 4360 | 4335 | 4360 | 4335 | 113 |
| 367 | 20241129 | 132000 | 2083774925 | 4365 | 4330 | 4370 | 4330 | 3110 |
| 368 | 20241129 | 131900 | 2070230150 | 4330 | 4325 | 4330 | 4320 | 549 |
| 369 | 20241129 | 131800 | 2067856060 | 4325 | 4320 | 4325 | 4320 | 821 |
| 370 | 20241129 | 131700 | 2064309240 | 4315 | 4320 | 4320 | 4315 | 2 |
| 371 | 20241129 | 131600 | 2064300605 | 4315 | 4315 | 4315 | 4315 | 1062 |
| 372 | 20241129 | 131500 | 2059718075 | 4315 | 4315 | 4315 | 4315 | 0 |
| 373 | 20241129 | 131400 | 2059718075 | 4315 | 4315 | 4315 | 4315 | 3 |
| 374 | 20241129 | 131300 | 2059705130 | 4310 | 4305 | 4310 | 4305 | 219 |
| 375 | 20241129 | 131200 | 2058761860 | 4305 | 4305 | 4305 | 4305 | 1025 |
| 376 | 20241129 | 131100 | 2054349235 | 4310 | 4310 | 4310 | 4310 | 0 |
| 377 | 20241129 | 131000 | 2054349235 | 4310 | 4310 | 4310 | 4310 | 0 |
| 378 | 20241129 | 130900 | 2054349235 | 4310 | 4310 | 4310 | 4310 | 1 |
| 379 | 20241129 | 130800 | 2054344925 | 4315 | 4310 | 4315 | 4310 | 74 |
| 380 | 20241129 | 130700 | 2054025965 | 4310 | 4310 | 4310 | 4310 | 58 |
| 381 | 20241129 | 130600 | 2053775985 | 4300 | 4310 | 4310 | 4300 | 56 |
| 382 | 20241129 | 130500 | 2053534965 | 4310 | 4295 | 4310 | 4295 | 515 |
| 383 | 20241129 | 130400 | 2051316080 | 4295 | 4300 | 4310 | 4295 | 19 |
| 384 | 20241129 | 130300 | 2051234395 | 4295 | 4295 | 4295 | 4295 | 0 |
| 385 | 20241129 | 130200 | 2051234395 | 4295 | 4295 | 4295 | 4295 | 74 |
| 386 | 20241129 | 130100 | 2050916565 | 4290 | 4290 | 4290 | 4290 | 0 |
| 387 | 20241129 | 130000 | 2050916565 | 4290 | 4295 | 4295 | 4290 | 38 |
| 388 | 20241129 | 125900 | 2050753390 | 4310 | 4290 | 4310 | 4290 | 551 |
| 389 | 20241129 | 125800 | 2048389165 | 4290 | 4280 | 4295 | 4275 | 2381 |
| 390 | 20241129 | 125700 | 2038205545 | 4280 | 4300 | 4300 | 4280 | 1812 |
| 391 | 20241129 | 125600 | 2030434780 | 4305 | 4305 | 4305 | 4305 | 20 |
| 392 | 20241129 | 125500 | 2030348680 | 4305 | 4300 | 4305 | 4300 | 4 |
| 393 | 20241129 | 125400 | 2030331470 | 4305 | 4305 | 4305 | 4305 | 2 |
| 394 | 20241129 | 125300 | 2030322860 | 4300 | 4305 | 4305 | 4300 | 8 |
| 395 | 20241129 | 125200 | 2030288455 | 4305 | 4305 | 4305 | 4305 | 150 |
| 396 | 20241129 | 125100 | 2029642705 | 4300 | 4300 | 4300 | 4300 | 5 |
| 397 | 20241129 | 125000 | 2029621205 | 4305 | 4305 | 4305 | 4305 | 0 |
| 398 | 20241129 | 124900 | 2029621205 | 4305 | 4305 | 4305 | 4305 | 117 |
| 399 | 20241129 | 124800 | 2029117520 | 4305 | 4295 | 4305 | 4295 | 217 |
| 400 | 20241129 | 124700 | 2028185495 | 4295 | 4295 | 4295 | 4295 | 0 |
| 401 | 20241129 | 124600 | 2028185495 | 4295 | 4285 | 4295 | 4280 | 7 |
| 402 | 20241129 | 124500 | 2028155515 | 4290 | 4270 | 4295 | 4270 | 19 |
| 403 | 20241129 | 124400 | 2028074035 | 4270 | 4265 | 4270 | 4260 | 3592 |
| 404 | 20241129 | 124300 | 2012765150 | 4260 | 4305 | 4305 | 4250 | 9145 |
| 405 | 20241129 | 124200 | 1973713700 | 4300 | 4300 | 4300 | 4300 | 1 |
| 406 | 20241129 | 124100 | 1973709400 | 4305 | 4300 | 4305 | 4300 | 106 |
| 407 | 20241129 | 124000 | 1973253100 | 4305 | 4305 | 4305 | 4305 | 0 |
| 408 | 20241129 | 123900 | 1973253100 | 4305 | 4305 | 4305 | 4305 | 0 |
| 409 | 20241129 | 123800 | 1973253100 | 4305 | 4305 | 4305 | 4290 | 70 |
| 410 | 20241129 | 123700 | 1972952725 | 4290 | 4290 | 4290 | 4290 | 229 |
| 411 | 20241129 | 123600 | 1971970315 | 4290 | 4290 | 4290 | 4290 | 555 |
| 412 | 20241129 | 123500 | 1969589365 | 4290 | 4300 | 4300 | 4290 | 2003 |
| 413 | 20241129 | 123400 | 1960993790 | 4305 | 4305 | 4305 | 4300 | 722 |
| 414 | 20241129 | 123300 | 1957888980 | 4300 | 4310 | 4310 | 4300 | 790 |
| 415 | 20241129 | 123200 | 1954489395 | 4305 | 4305 | 4305 | 4305 | 0 |
| 416 | 20241129 | 123100 | 1954489395 | 4305 | 4315 | 4315 | 4305 | 214 |
| 417 | 20241129 | 123000 | 1953567755 | 4315 | 4335 | 4335 | 4315 | 271 |
| 418 | 20241129 | 122900 | 1952395490 | 4335 | 4335 | 4335 | 4335 | 200 |
| 419 | 20241129 | 122800 | 1951528490 | 4335 | 4345 | 4345 | 4335 | 15 |
| 420 | 20241129 | 122700 | 1951463445 | 4350 | 4330 | 4355 | 4330 | 1597 |
| 421 | 20241129 | 122600 | 1944522940 | 4310 | 4310 | 4310 | 4310 | 224 |
| 422 | 20241129 | 122500 | 1943557500 | 4340 | 4340 | 4340 | 4340 | 0 |
| 423 | 20241129 | 122400 | 1943557500 | 4340 | 4325 | 4340 | 4325 | 69 |
| 424 | 20241129 | 122300 | 1943258985 | 4310 | 4310 | 4310 | 4310 | 260 |
| 425 | 20241129 | 122200 | 1942138385 | 4310 | 4305 | 4310 | 4305 | 202 |
| 426 | 20241129 | 122100 | 1941268275 | 4305 | 4310 | 4310 | 4305 | 60 |
| 427 | 20241129 | 122000 | 1941009900 | 4305 | 4305 | 4305 | 4305 | 0 |
| 428 | 20241129 | 121900 | 1941009900 | 4305 | 4305 | 4305 | 4305 | 200 |
| 429 | 20241129 | 121800 | 1940148900 | 4325 | 4320 | 4325 | 4320 | 252 |
| 430 | 20241129 | 121700 | 1939059875 | 4325 | 4310 | 4325 | 4310 | 54 |
| 431 | 20241129 | 121600 | 1938826690 | 4290 | 4295 | 4295 | 4290 | 271 |
| 432 | 20241129 | 121500 | 1937664010 | 4290 | 4295 | 4300 | 4290 | 466 |
| 433 | 20241129 | 121400 | 1935662845 | 4300 | 4325 | 4325 | 4300 | 1697 |
| 434 | 20241129 | 121300 | 1928363955 | 4325 | 4325 | 4325 | 4305 | 446 |
| 435 | 20241129 | 121200 | 1926443005 | 4325 | 4325 | 4325 | 4325 | 33 |
| 436 | 20241129 | 121100 | 1926300280 | 4300 | 4300 | 4300 | 4300 | 301 |
| 437 | 20241129 | 121000 | 1925005980 | 4325 | 4305 | 4330 | 4305 | 8 |
| 438 | 20241129 | 120900 | 1924971495 | 4300 | 4300 | 4300 | 4300 | 50 |
| 439 | 20241129 | 120800 | 1924756495 | 4350 | 4295 | 4350 | 4295 | 615 |
| 440 | 20241129 | 120700 | 1922105355 | 4295 | 4310 | 4310 | 4295 | 1310 |
| 441 | 20241129 | 120600 | 1916478585 | 4300 | 4310 | 4310 | 4300 | 301 |
| 442 | 20241129 | 120500 | 1915184275 | 4300 | 4315 | 4315 | 4300 | 233 |
| 443 | 20241129 | 120400 | 1914182180 | 4315 | 4315 | 4315 | 4315 | 4 |
| 444 | 20241129 | 120300 | 1914164920 | 4310 | 4300 | 4310 | 4300 | 753 |
| 445 | 20241129 | 120200 | 1910924300 | 4310 | 4300 | 4310 | 4300 | 5 |
| 446 | 20241129 | 120100 | 1910902790 | 4300 | 4305 | 4310 | 4300 | 170 |
| 447 | 20241129 | 120000 | 1910171750 | 4310 | 4310 | 4310 | 4310 | 0 |
| 448 | 20241129 | 115900 | 1910171750 | 4310 | 4310 | 4310 | 4310 | 50 |
| 449 | 20241129 | 115800 | 1909956250 | 4310 | 4295 | 4310 | 4295 | 2575 |
| 450 | 20241129 | 115700 | 1898886485 | 4295 | 4295 | 4295 | 4295 | 317 |
| 451 | 20241129 | 115600 | 1897524970 | 4290 | 4295 | 4295 | 4280 | 636 |
| 452 | 20241129 | 115500 | 1894797800 | 4285 | 4295 | 4300 | 4285 | 928 |
| 453 | 20241129 | 115400 | 1890821045 | 4295 | 4290 | 4300 | 4285 | 1949 |
| 454 | 20241129 | 115300 | 1882455440 | 4290 | 4285 | 4295 | 4285 | 45 |
| 455 | 20241129 | 115200 | 1882262555 | 4280 | 4280 | 4280 | 4280 | 1001 |
| 456 | 20241129 | 115100 | 1877978275 | 4280 | 4280 | 4280 | 4280 | 848 |
| 457 | 20241129 | 115000 | 1874348835 | 4280 | 4280 | 4280 | 4275 | 1666 |
| 458 | 20241129 | 114900 | 1867220855 | 4275 | 4280 | 4280 | 4275 | 64 |
| 459 | 20241129 | 114800 | 1866947205 | 4300 | 4280 | 4300 | 4275 | 1354 |
| 460 | 20241129 | 114700 | 1861152050 | 4280 | 4310 | 4310 | 4280 | 9026 |
| 461 | 20241129 | 114600 | 1822336890 | 4310 | 4310 | 4310 | 4310 | 89 |
| 462 | 20241129 | 114500 | 1821953300 | 4305 | 4310 | 4310 | 4305 | 240 |
| 463 | 20241129 | 114400 | 1820919505 | 4315 | 4305 | 4315 | 4305 | 701 |
| 464 | 20241129 | 114300 | 1817901690 | 4305 | 4310 | 4310 | 4305 | 112 |
| 465 | 20241129 | 114200 | 1817419180 | 4310 | 4320 | 4320 | 4310 | 9 |
| 466 | 20241129 | 114100 | 1817380350 | 4320 | 4310 | 4320 | 4305 | 385 |
| 467 | 20241129 | 114000 | 1815722185 | 4305 | 4315 | 4315 | 4305 | 24 |
| 468 | 20241129 | 113900 | 1815618735 | 4320 | 4305 | 4320 | 4305 | 14 |
| 469 | 20241129 | 113800 | 1815558270 | 4320 | 4305 | 4320 | 4305 | 250 |
| 470 | 20241129 | 113700 | 1814481985 | 4305 | 4310 | 4310 | 4305 | 912 |
| 471 | 20241129 | 113600 | 1810555000 | 4310 | 4310 | 4310 | 4310 | 588 |
| 472 | 20241129 | 113500 | 1808020720 | 4310 | 4300 | 4310 | 4300 | 40 |
| 473 | 20241129 | 113400 | 1807848420 | 4300 | 4320 | 4320 | 4300 | 474 |
| 474 | 20241129 | 113300 | 1805810185 | 4305 | 4305 | 4305 | 4305 | 772 |
| 475 | 20241129 | 113200 | 1802486725 | 4305 | 4325 | 4325 | 4305 | 1386 |
| 476 | 20241129 | 113100 | 1796516935 | 4330 | 4330 | 4330 | 4330 | 1 |
| 477 | 20241129 | 113000 | 1796512605 | 4310 | 4330 | 4330 | 4310 | 925 |
| 478 | 20241129 | 112900 | 1792515755 | 4330 | 4330 | 4330 | 4330 | 0 |
| 479 | 20241129 | 112800 | 1792515755 | 4330 | 4335 | 4335 | 4330 | 474 |
| 480 | 20241129 | 112700 | 1790463325 | 4330 | 4330 | 4330 | 4330 | 10 |
| 481 | 20241129 | 112600 | 1790420025 | 4345 | 4340 | 4345 | 4340 | 2 |
| 482 | 20241129 | 112500 | 1790411340 | 4350 | 4330 | 4350 | 4330 | 560 |
| 483 | 20241129 | 112400 | 1787986520 | 4330 | 4345 | 4350 | 4330 | 1178 |
| 484 | 20241129 | 112300 | 1782878315 | 4345 | 4345 | 4345 | 4345 | 505 |
| 485 | 20241129 | 112200 | 1780684090 | 4345 | 4325 | 4345 | 4325 | 128 |
| 486 | 20241129 | 112100 | 1780129935 | 4325 | 4325 | 4325 | 4325 | 215 |
| 487 | 20241129 | 112000 | 1779200060 | 4325 | 4315 | 4325 | 4315 | 56 |
| 488 | 20241129 | 111900 | 1778958305 | 4330 | 4330 | 4330 | 4330 | 306 |
| 489 | 20241129 | 111800 | 1777633325 | 4345 | 4340 | 4345 | 4340 | 158 |
| 490 | 20241129 | 111700 | 1776947405 | 4330 | 4305 | 4330 | 4305 | 108 |
| 491 | 20241129 | 111600 | 1776480795 | 4300 | 4315 | 4335 | 4300 | 2893 |
| 492 | 20241129 | 111500 | 1764024295 | 4330 | 4330 | 4335 | 4330 | 110 |
| 493 | 20241129 | 111400 | 1763547685 | 4335 | 4325 | 4335 | 4310 | 265 |
| 494 | 20241129 | 111300 | 1762404940 | 4310 | 4335 | 4335 | 4310 | 215 |
| 495 | 20241129 | 111200 | 1761477435 | 4305 | 4345 | 4350 | 4280 | 8081 |
| 496 | 20241129 | 111100 | 1726669610 | 4345 | 4340 | 4345 | 4340 | 58 |
| 497 | 20241129 | 111000 | 1726417865 | 4340 | 4345 | 4345 | 4340 | 102 |
| 498 | 20241129 | 110900 | 1725975175 | 4350 | 4345 | 4350 | 4335 | 2036 |
| 499 | 20241129 | 110800 | 1717142390 | 4345 | 4345 | 4345 | 4345 | 700 |
| 500 | 20241129 | 110700 | 1714100890 | 4350 | 4340 | 4350 | 4340 | 52 |
| 501 | 20241129 | 110600 | 1713875075 | 4345 | 4345 | 4345 | 4340 | 1412 |
| 502 | 20241129 | 110500 | 1707743110 | 4345 | 4350 | 4350 | 4345 | 32 |
| 503 | 20241129 | 110400 | 1707603965 | 4350 | 4350 | 4355 | 4345 | 1714 |
| 504 | 20241129 | 110300 | 1700148275 | 4350 | 4360 | 4360 | 4350 | 232 |
| 505 | 20241129 | 110200 | 1699136765 | 4360 | 4350 | 4360 | 4350 | 26 |
| 506 | 20241129 | 110100 | 1699023655 | 4350 | 4360 | 4360 | 4350 | 2021 |
| 507 | 20241129 | 110000 | 1690230275 | 4360 | 4355 | 4360 | 4355 | 317 |
| 508 | 20241129 | 105900 | 1688849735 | 4360 | 4355 | 4360 | 4355 | 58 |
| 509 | 20241129 | 105800 | 1688597135 | 4350 | 4365 | 4365 | 4350 | 826 |
| 510 | 20241129 | 105700 | 1684999695 | 4360 | 4365 | 4365 | 4360 | 973 |
| 511 | 20241129 | 105600 | 1680752555 | 4365 | 4365 | 4365 | 4365 | 3 |
| 512 | 20241129 | 105500 | 1680739460 | 4370 | 4370 | 4380 | 4370 | 599 |
| 513 | 20241129 | 105400 | 1678118900 | 4390 | 4380 | 4390 | 4380 | 15 |
| 514 | 20241129 | 105300 | 1678053145 | 4355 | 4375 | 4380 | 4355 | 1678 |
| 515 | 20241129 | 105200 | 1670727965 | 4375 | 4375 | 4375 | 4375 | 130 |
| 516 | 20241129 | 105100 | 1670159215 | 4370 | 4375 | 4375 | 4370 | 202 |
| 517 | 20241129 | 105000 | 1669275600 | 4395 | 4400 | 4400 | 4390 | 237 |
| 518 | 20241129 | 104900 | 1668234000 | 4395 | 4355 | 4395 | 4355 | 2963 |
| 519 | 20241129 | 104800 | 1655246055 | 4350 | 4345 | 4350 | 4340 | 1274 |
| 520 | 20241129 | 104700 | 1649706930 | 4340 | 4345 | 4345 | 4340 | 52 |
| 521 | 20241129 | 104600 | 1649480995 | 4345 | 4345 | 4345 | 4345 | 20 |
| 522 | 20241129 | 104500 | 1649394095 | 4345 | 4345 | 4345 | 4330 | 151 |
| 523 | 20241129 | 104400 | 1648739000 | 4345 | 4320 | 4345 | 4315 | 518 |
| 524 | 20241129 | 104300 | 1646502490 | 4350 | 4320 | 4350 | 4315 | 425 |
| 525 | 20241129 | 104200 | 1644666210 | 4320 | 4325 | 4330 | 4315 | 385 |
| 526 | 20241129 | 104100 | 1643001895 | 4330 | 4340 | 4340 | 4330 | 710 |
| 527 | 20241129 | 104000 | 1639926545 | 4340 | 4345 | 4350 | 4335 | 605 |
| 528 | 20241129 | 103900 | 1637300885 | 4345 | 4345 | 4345 | 4330 | 1435 |
| 529 | 20241129 | 103800 | 1631077465 | 4345 | 4340 | 4350 | 4340 | 291 |
| 530 | 20241129 | 103700 | 1629813060 | 4345 | 4360 | 4360 | 4345 | 1078 |
| 531 | 20241129 | 103600 | 1625126175 | 4360 | 4360 | 4365 | 4360 | 54 |
| 532 | 20241129 | 103500 | 1624890730 | 4360 | 4360 | 4360 | 4360 | 2 |
| 533 | 20241129 | 103400 | 1624882010 | 4370 | 4370 | 4370 | 4370 | 63 |
| 534 | 20241129 | 103300 | 1624606700 | 4375 | 4375 | 4375 | 4375 | 102 |
| 535 | 20241129 | 103200 | 1624160450 | 4375 | 4390 | 4390 | 4375 | 1950 |
| 536 | 20241129 | 103100 | 1615609245 | 4385 | 4365 | 4400 | 4365 | 6174 |
| 537 | 20241129 | 103000 | 1588529960 | 4360 | 4340 | 4360 | 4335 | 3090 |
| 538 | 20241129 | 102900 | 1575092840 | 4340 | 4335 | 4340 | 4335 | 390 |
| 539 | 20241129 | 102800 | 1573400315 | 4335 | 4330 | 4340 | 4330 | 840 |
| 540 | 20241129 | 102700 | 1569759095 | 4320 | 4325 | 4330 | 4320 | 55 |
| 541 | 20241129 | 102600 | 1569521465 | 4325 | 4325 | 4330 | 4315 | 83 |
| 542 | 20241129 | 102500 | 1569162695 | 4325 | 4325 | 4335 | 4315 | 1246 |
| 543 | 20241129 | 102400 | 1563775020 | 4340 | 4310 | 4340 | 4310 | 2422 |
| 544 | 20241129 | 102300 | 1553290720 | 4315 | 4315 | 4320 | 4315 | 1007 |
| 545 | 20241129 | 102200 | 1548942275 | 4315 | 4310 | 4315 | 4305 | 3367 |
| 546 | 20241129 | 102100 | 1534415270 | 4310 | 4300 | 4310 | 4300 | 137 |
| 547 | 20241129 | 102000 | 1533825825 | 4305 | 4305 | 4305 | 4305 | 128 |
| 548 | 20241129 | 101900 | 1533274785 | 4305 | 4305 | 4305 | 4305 | 11 |
| 549 | 20241129 | 101800 | 1533227430 | 4305 | 4310 | 4310 | 4305 | 52 |
| 550 | 20241129 | 101700 | 1533003340 | 4310 | 4295 | 4310 | 4290 | 84 |
| 551 | 20241129 | 101600 | 1532642210 | 4295 | 4305 | 4305 | 4295 | 39 |
| 552 | 20241129 | 101500 | 1532474480 | 4305 | 4310 | 4310 | 4305 | 42 |
| 553 | 20241129 | 101400 | 1532293650 | 4310 | 4310 | 4310 | 4305 | 30 |
| 554 | 20241129 | 101300 | 1532164355 | 4310 | 4310 | 4310 | 4310 | 102 |
| 555 | 20241129 | 101200 | 1531724735 | 4310 | 4310 | 4315 | 4305 | 1927 |
| 556 | 20241129 | 101100 | 1523419370 | 4310 | 4295 | 4310 | 4295 | 727 |
| 557 | 20241129 | 101000 | 1520296785 | 4295 | 4290 | 4295 | 4290 | 242 |
| 558 | 20241129 | 100900 | 1519257550 | 4285 | 4290 | 4290 | 4285 | 343 |
| 559 | 20241129 | 100800 | 1517786310 | 4290 | 4275 | 4290 | 4265 | 8183 |
| 560 | 20241129 | 100700 | 1482841935 | 4275 | 4275 | 4290 | 4275 | 236 |
| 561 | 20241129 | 100600 | 1481832960 | 4275 | 4295 | 4295 | 4270 | 2574 |
| 562 | 20241129 | 100500 | 1470828165 | 4270 | 4295 | 4295 | 4270 | 6062 |
| 563 | 20241129 | 100400 | 1444877775 | 4310 | 4285 | 4310 | 4285 | 998 |
| 564 | 20241129 | 100300 | 1440601320 | 4290 | 4305 | 4305 | 4290 | 1519 |
| 565 | 20241129 | 100200 | 1434083420 | 4305 | 4300 | 4310 | 4300 | 357 |
| 566 | 20241129 | 100100 | 1432547070 | 4315 | 4315 | 4315 | 4300 | 879 |
| 567 | 20241129 | 100000 | 1428766685 | 4305 | 4315 | 4320 | 4305 | 943 |
| 568 | 20241129 | 095900 | 1424698085 | 4320 | 4330 | 4335 | 4315 | 2637 |
| 569 | 20241129 | 095800 | 1413286015 | 4330 | 4310 | 4330 | 4310 | 5299 |
| 570 | 20241129 | 095700 | 1390401440 | 4310 | 4310 | 4310 | 4305 | 360 |
| 571 | 20241129 | 095600 | 1388850765 | 4310 | 4290 | 4310 | 4290 | 748 |
| 572 | 20241129 | 095500 | 1385635970 | 4290 | 4295 | 4300 | 4280 | 2072 |
| 573 | 20241129 | 095400 | 1376738120 | 4295 | 4285 | 4295 | 4280 | 1168 |
| 574 | 20241129 | 095300 | 1371733235 | 4280 | 4285 | 4285 | 4280 | 1463 |
| 575 | 20241129 | 095200 | 1365471290 | 4285 | 4280 | 4285 | 4280 | 2733 |
| 576 | 20241129 | 095100 | 1353768065 | 4285 | 4290 | 4300 | 4280 | 5609 |
| 577 | 20241129 | 095000 | 1329741300 | 4290 | 4290 | 4315 | 4290 | 2026 |
| 578 | 20241129 | 094900 | 1321049635 | 4290 | 4290 | 4290 | 4290 | 1010 |
| 579 | 20241129 | 094800 | 1316716735 | 4320 | 4285 | 4330 | 4285 | 2245 |
| 580 | 20241129 | 094700 | 1307059325 | 4290 | 4315 | 4315 | 4290 | 706 |
| 581 | 20241129 | 094600 | 1304025305 | 4290 | 4295 | 4320 | 4280 | 9434 |
| 582 | 20241129 | 094500 | 1263602295 | 4300 | 4310 | 4310 | 4290 | 330 |
| 583 | 20241129 | 094400 | 1262183820 | 4310 | 4290 | 4310 | 4290 | 368 |
| 584 | 20241129 | 094300 | 1260600820 | 4315 | 4290 | 4315 | 4290 | 265 |
| 585 | 20241129 | 094200 | 1259462355 | 4290 | 4300 | 4305 | 4290 | 2081 |
| 586 | 20241129 | 094100 | 1250531305 | 4310 | 4315 | 4315 | 4290 | 434 |
| 587 | 20241129 | 094000 | 1248665290 | 4300 | 4295 | 4315 | 4285 | 1800 |
| 588 | 20241129 | 093900 | 1240945335 | 4295 | 4290 | 4295 | 4290 | 974 |
| 589 | 20241129 | 093800 | 1236764295 | 4295 | 4300 | 4300 | 4285 | 4882 |
| 590 | 20241129 | 093700 | 1215827005 | 4305 | 4305 | 4305 | 4300 | 770 |
| 591 | 20241129 | 093600 | 1212515130 | 4300 | 4295 | 4320 | 4295 | 1581 |
| 592 | 20241129 | 093500 | 1205718275 | 4290 | 4310 | 4325 | 4290 | 1510 |
| 593 | 20241129 | 093400 | 1199199200 | 4310 | 4315 | 4315 | 4290 | 7581 |
| 594 | 20241129 | 093300 | 1166564745 | 4320 | 4320 | 4325 | 4310 | 1554 |
| 595 | 20241129 | 093200 | 1159852790 | 4320 | 4310 | 4325 | 4310 | 657 |
| 596 | 20241129 | 093100 | 1157012855 | 4310 | 4305 | 4325 | 4305 | 2463 |
| 597 | 20241129 | 093000 | 1146399555 | 4300 | 4305 | 4305 | 4295 | 382 |
| 598 | 20241129 | 092900 | 1144757805 | 4315 | 4310 | 4315 | 4295 | 2058 |
| 599 | 20241129 | 092800 | 1135909465 | 4310 | 4320 | 4320 | 4305 | 2895 |
| 600 | 20241129 | 092700 | 1123428935 | 4320 | 4295 | 4330 | 4295 | 2156 |
| 601 | 20241129 | 092600 | 1114149550 | 4295 | 4295 | 4295 | 4280 | 1762 |
| 602 | 20241129 | 092500 | 1106598800 | 4295 | 4285 | 4300 | 4285 | 1298 |
| 603 | 20241129 | 092400 | 1101029400 | 4290 | 4285 | 4290 | 4285 | 1109 |
| 604 | 20241129 | 092300 | 1096277290 | 4280 | 4290 | 4295 | 4275 | 1814 |
| 605 | 20241129 | 092200 | 1088514100 | 4275 | 4275 | 4295 | 4275 | 390 |
| 606 | 20241129 | 092100 | 1086840850 | 4275 | 4300 | 4300 | 4275 | 762 |
| 607 | 20241129 | 092000 | 1083582890 | 4275 | 4300 | 4300 | 4275 | 5908 |
| 608 | 20241129 | 091900 | 1058286400 | 4305 | 4285 | 4305 | 4285 | 1921 |
| 609 | 20241129 | 091800 | 1050051955 | 4285 | 4310 | 4310 | 4285 | 7771 |
| 610 | 20241129 | 091700 | 1016673170 | 4330 | 4280 | 4340 | 4280 | 3633 |
| 611 | 20241129 | 091600 | 1000992805 | 4280 | 4275 | 4290 | 4265 | 2265 |
| 612 | 20241129 | 091500 | 991296015 | 4275 | 4245 | 4275 | 4245 | 13529 |
| 613 | 20241129 | 091400 | 933639185 | 4240 | 4260 | 4275 | 4215 | 25923 |
| 614 | 20241129 | 091300 | 823903605 | 4260 | 4255 | 4275 | 4250 | 14001 |
| 615 | 20241129 | 091200 | 764349965 | 4255 | 4290 | 4295 | 4255 | 24380 |
| 616 | 20241129 | 091100 | 660097920 | 4290 | 4310 | 4315 | 4290 | 17609 |
| 617 | 20241129 | 091000 | 584365320 | 4310 | 4325 | 4340 | 4310 | 11769 |
| 618 | 20241129 | 090900 | 533522845 | 4340 | 4330 | 4350 | 4325 | 2722 |
| 619 | 20241129 | 090800 | 521736145 | 4330 | 4335 | 4345 | 4330 | 5952 |
| 620 | 20241129 | 090700 | 495937010 | 4335 | 4335 | 4350 | 4330 | 2815 |
| 621 | 20241129 | 090600 | 483733675 | 4355 | 4365 | 4365 | 4325 | 8702 |
| 622 | 20241129 | 090500 | 446018405 | 4340 | 4330 | 4370 | 4325 | 10432 |
| 623 | 20241129 | 090400 | 400780135 | 4325 | 4350 | 4365 | 4325 | 12546 |
| 624 | 20241129 | 090300 | 346327170 | 4350 | 4375 | 4375 | 4345 | 16727 |
| 625 | 20241129 | 090200 | 273441480 | 4375 | 4420 | 4420 | 4375 | 18168 |
| 626 | 20241129 | 090100 | 193592600 | 4420 | 4455 | 4455 | 4410 | 16090 |
| 627 | 20241129 | 090000 | 122305990 | 4455 | 4465 | 4490 | 4455 | 27386 |