32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241129 | 190600 | 1186916560 | 11310 | 11310 | 11310 | 11310 | 3395 |
| 3 | 20241129 | 190500 | 1186916560 | 11310 | 11310 | 11310 | 11310 | 0 |
| 4 | 20241129 | 190400 | 1186916560 | 11310 | 11310 | 11310 | 11310 | 0 |
| 5 | 20241129 | 190300 | 1186916560 | 11310 | 11310 | 11310 | 11310 | 0 |
| 6 | 20241129 | 190200 | 1186916560 | 11310 | 11310 | 11310 | 11310 | 0 |
| 7 | 20241129 | 190100 | 1186916560 | 11310 | 11310 | 11310 | 11310 | 0 |
| 8 | 20241129 | 190000 | 1186916560 | 11310 | 11310 | 11310 | 11310 | 0 |
| 9 | 20241129 | 185900 | 1186916560 | 11310 | 11310 | 11310 | 11310 | 0 |
| 10 | 20241129 | 185800 | 1186916560 | 11310 | 11310 | 11310 | 11310 | 0 |
| 11 | 20241129 | 185700 | 1186916560 | 11310 | 11310 | 11310 | 11310 | 0 |
| 12 | 20241129 | 185600 | 1186916560 | 11310 | 11310 | 11310 | 11310 | 0 |
| 13 | 20241129 | 185500 | 1186916560 | 11310 | 11310 | 11310 | 11310 | 0 |
| 14 | 20241129 | 185400 | 1186916560 | 11310 | 11310 | 11310 | 11310 | 0 |
| 15 | 20241129 | 185300 | 1186916560 | 11310 | 11310 | 11310 | 11310 | 0 |
| 16 | 20241129 | 185200 | 1186916560 | 11310 | 11310 | 11310 | 11310 | 0 |
| 17 | 20241129 | 185100 | 1186916560 | 11310 | 11310 | 11310 | 11310 | 0 |
| 18 | 20241129 | 185000 | 1186916560 | 11310 | 11310 | 11310 | 11310 | 0 |
| 19 | 20241129 | 184900 | 1186916560 | 11310 | 11310 | 11310 | 11310 | 0 |
| 20 | 20241129 | 184800 | 1186916560 | 11310 | 11310 | 11310 | 11310 | 0 |
| 21 | 20241129 | 184700 | 1186916560 | 11310 | 11310 | 11310 | 11310 | 0 |
| 22 | 20241129 | 184600 | 1186916560 | 11310 | 11310 | 11310 | 11310 | 0 |
| 23 | 20241129 | 184500 | 1186916560 | 11310 | 11310 | 11310 | 11310 | 0 |
| 24 | 20241129 | 184400 | 1186916560 | 11310 | 11310 | 11310 | 11310 | 0 |
| 25 | 20241129 | 184300 | 1186916560 | 11310 | 11310 | 11310 | 11310 | 0 |
| 26 | 20241129 | 184200 | 1186916560 | 11310 | 11310 | 11310 | 11310 | 0 |
| 27 | 20241129 | 184100 | 1186916560 | 11310 | 11310 | 11310 | 11310 | 0 |
| 28 | 20241129 | 184000 | 1186916560 | 11310 | 11310 | 11310 | 11310 | 0 |
| 29 | 20241129 | 183900 | 1186916560 | 11310 | 11310 | 11310 | 11310 | 0 |
| 30 | 20241129 | 183800 | 1186916560 | 11310 | 11310 | 11310 | 11310 | 0 |
| 31 | 20241129 | 183700 | 1186916560 | 11310 | 11310 | 11310 | 11310 | 0 |
| 32 | 20241129 | 183600 | 1186916560 | 11310 | 11310 | 11310 | 11310 | 3395 |
| 33 | 20241129 | 183500 | 1186916560 | 11310 | 11310 | 11310 | 11310 | 0 |
| 34 | 20241129 | 183400 | 1186916560 | 11310 | 11310 | 11310 | 11310 | 0 |
| 35 | 20241129 | 183300 | 1186916560 | 11310 | 11310 | 11310 | 11310 | 0 |
| 36 | 20241129 | 183200 | 1186916560 | 11310 | 11310 | 11310 | 11310 | 0 |
| 37 | 20241129 | 183100 | 1186916560 | 11310 | 11310 | 11310 | 11310 | 0 |
| 38 | 20241129 | 183000 | 1186916560 | 11310 | 11310 | 11310 | 11310 | 0 |
| 39 | 20241129 | 182900 | 1186916560 | 11310 | 11310 | 11310 | 11310 | 0 |
| 40 | 20241129 | 182800 | 1186916560 | 11310 | 11310 | 11310 | 11310 | 0 |
| 41 | 20241129 | 182700 | 1186916560 | 11310 | 11310 | 11310 | 11310 | 0 |
| 42 | 20241129 | 182600 | 1186916560 | 11310 | 11310 | 11310 | 11310 | 0 |
| 43 | 20241129 | 182500 | 1186916560 | 11310 | 11310 | 11310 | 11310 | 0 |
| 44 | 20241129 | 182400 | 1186916560 | 11310 | 11310 | 11310 | 11310 | 0 |
| 45 | 20241129 | 182300 | 1186916560 | 11310 | 11310 | 11310 | 11310 | 0 |
| 46 | 20241129 | 182200 | 1186916560 | 11310 | 11310 | 11310 | 11310 | 0 |
| 47 | 20241129 | 182100 | 1186916560 | 11310 | 11310 | 11310 | 11310 | 0 |
| 48 | 20241129 | 182000 | 1186916560 | 11310 | 11310 | 11310 | 11310 | 0 |
| 49 | 20241129 | 181900 | 1186916560 | 11310 | 11310 | 11310 | 11310 | 0 |
| 50 | 20241129 | 181800 | 1186916560 | 11310 | 11310 | 11310 | 11310 | 0 |
| 51 | 20241129 | 181700 | 1186916560 | 11310 | 11310 | 11310 | 11310 | 0 |
| 52 | 20241129 | 181600 | 1186916560 | 11310 | 11310 | 11310 | 11310 | 0 |
| 53 | 20241129 | 181500 | 1186916560 | 11310 | 11310 | 11310 | 11310 | 0 |
| 54 | 20241129 | 181400 | 1186916560 | 11310 | 11310 | 11310 | 11310 | 0 |
| 55 | 20241129 | 181300 | 1186916560 | 11310 | 11310 | 11310 | 11310 | 0 |
| 56 | 20241129 | 181200 | 1186916560 | 11310 | 11310 | 11310 | 11310 | 0 |
| 57 | 20241129 | 181100 | 1186916560 | 11310 | 11310 | 11310 | 11310 | 0 |
| 58 | 20241129 | 181000 | 1186916560 | 11310 | 11310 | 11310 | 11310 | 0 |
| 59 | 20241129 | 180900 | 1186916560 | 11310 | 11310 | 11310 | 11310 | 0 |
| 60 | 20241129 | 180800 | 1186916560 | 11310 | 11310 | 11310 | 11310 | 0 |
| 61 | 20241129 | 180700 | 1186916560 | 11310 | 11310 | 11310 | 11310 | 0 |
| 62 | 20241129 | 180600 | 1186916560 | 11310 | 11310 | 11310 | 11310 | 3395 |
| 63 | 20241129 | 180500 | 1186916560 | 11310 | 11310 | 11310 | 11310 | 0 |
| 64 | 20241129 | 180400 | 1186916560 | 11310 | 11310 | 11310 | 11310 | 0 |
| 65 | 20241129 | 180300 | 1186916560 | 11310 | 11310 | 11310 | 11310 | 0 |
| 66 | 20241129 | 180200 | 1186916560 | 11310 | 11310 | 11310 | 11310 | 0 |
| 67 | 20241129 | 180100 | 1186916560 | 11310 | 11310 | 11310 | 11310 | 0 |
| 68 | 20241129 | 180000 | 1186916560 | 11310 | 11310 | 11310 | 11310 | 0 |
| 69 | 20241129 | 175900 | 1186916560 | 11310 | 11310 | 11310 | 11310 | 0 |
| 70 | 20241129 | 175800 | 1186916560 | 11310 | 11310 | 11310 | 11310 | 0 |
| 71 | 20241129 | 175700 | 1186916560 | 11310 | 11310 | 11310 | 11310 | 0 |
| 72 | 20241129 | 175600 | 1186916560 | 11310 | 11310 | 11310 | 11310 | 0 |
| 73 | 20241129 | 175500 | 1186916560 | 11310 | 11310 | 11310 | 11310 | 0 |
| 74 | 20241129 | 175400 | 1186916560 | 11310 | 11310 | 11310 | 11310 | 0 |
| 75 | 20241129 | 175300 | 1186916560 | 11310 | 11310 | 11310 | 11310 | 0 |
| 76 | 20241129 | 175200 | 1186916560 | 11310 | 11310 | 11310 | 11310 | 0 |
| 77 | 20241129 | 175100 | 1186916560 | 11310 | 11310 | 11310 | 11310 | 0 |
| 78 | 20241129 | 175000 | 1186916560 | 11310 | 11310 | 11310 | 11310 | 0 |
| 79 | 20241129 | 174900 | 1186916560 | 11310 | 11310 | 11310 | 11310 | 0 |
| 80 | 20241129 | 174800 | 1186916560 | 11310 | 11310 | 11310 | 11310 | 0 |
| 81 | 20241129 | 174700 | 1186916560 | 11310 | 11310 | 11310 | 11310 | 0 |
| 82 | 20241129 | 174600 | 1186916560 | 11310 | 11310 | 11310 | 11310 | 0 |
| 83 | 20241129 | 174500 | 1186916560 | 11310 | 11310 | 11310 | 11310 | 0 |
| 84 | 20241129 | 174400 | 1186916560 | 11310 | 11310 | 11310 | 11310 | 0 |
| 85 | 20241129 | 174300 | 1186916560 | 11310 | 11310 | 11310 | 11310 | 0 |
| 86 | 20241129 | 174200 | 1186916560 | 11310 | 11310 | 11310 | 11310 | 0 |
| 87 | 20241129 | 174100 | 1186916560 | 11310 | 11310 | 11310 | 11310 | 0 |
| 88 | 20241129 | 174000 | 1186916560 | 11310 | 11310 | 11310 | 11310 | 0 |
| 89 | 20241129 | 173900 | 1186916560 | 11310 | 11310 | 11310 | 11310 | 0 |
| 90 | 20241129 | 173800 | 1186916560 | 11310 | 11310 | 11310 | 11310 | 0 |
| 91 | 20241129 | 173700 | 1186916560 | 11310 | 11310 | 11310 | 11310 | 0 |
| 92 | 20241129 | 173600 | 1186916560 | 11310 | 11310 | 11310 | 11310 | 3395 |
| 93 | 20241129 | 173500 | 1186916560 | 11310 | 11310 | 11310 | 11310 | 0 |
| 94 | 20241129 | 173400 | 1186916560 | 11310 | 11310 | 11310 | 11310 | 0 |
| 95 | 20241129 | 173300 | 1186916560 | 11310 | 11310 | 11310 | 11310 | 0 |
| 96 | 20241129 | 173200 | 1186916560 | 11310 | 11310 | 11310 | 11310 | 0 |
| 97 | 20241129 | 173100 | 1186916560 | 11310 | 11310 | 11310 | 11310 | 0 |
| 98 | 20241129 | 173000 | 1186916560 | 11310 | 11310 | 11310 | 11310 | 0 |
| 99 | 20241129 | 172900 | 1186916560 | 11310 | 11310 | 11310 | 11310 | 0 |
| 100 | 20241129 | 172800 | 1186916560 | 11310 | 11310 | 11310 | 11310 | 0 |
| 101 | 20241129 | 172700 | 1186916560 | 11310 | 11310 | 11310 | 11310 | 0 |
| 102 | 20241129 | 172600 | 1186916560 | 11310 | 11310 | 11310 | 11310 | 0 |
| 103 | 20241129 | 172500 | 1186916560 | 11310 | 11310 | 11310 | 11310 | 0 |
| 104 | 20241129 | 172400 | 1186916560 | 11310 | 11310 | 11310 | 11310 | 0 |
| 105 | 20241129 | 172300 | 1186916560 | 11310 | 11310 | 11310 | 11310 | 0 |
| 106 | 20241129 | 172200 | 1186916560 | 11310 | 11310 | 11310 | 11310 | 0 |
| 107 | 20241129 | 172100 | 1186916560 | 11310 | 11310 | 11310 | 11310 | 0 |
| 108 | 20241129 | 172000 | 1186916560 | 11310 | 11310 | 11310 | 11310 | 0 |
| 109 | 20241129 | 171900 | 1186916560 | 11310 | 11310 | 11310 | 11310 | 0 |
| 110 | 20241129 | 171800 | 1186916560 | 11310 | 11310 | 11310 | 11310 | 0 |
| 111 | 20241129 | 171700 | 1186916560 | 11310 | 11310 | 11310 | 11310 | 0 |
| 112 | 20241129 | 171600 | 1186916560 | 11310 | 11310 | 11310 | 11310 | 0 |
| 113 | 20241129 | 171500 | 1186916560 | 11310 | 11310 | 11310 | 11310 | 0 |
| 114 | 20241129 | 171400 | 1186916560 | 11310 | 11310 | 11310 | 11310 | 0 |
| 115 | 20241129 | 171300 | 1186916560 | 11310 | 11310 | 11310 | 11310 | 0 |
| 116 | 20241129 | 171200 | 1186916560 | 11310 | 11310 | 11310 | 11310 | 0 |
| 117 | 20241129 | 171100 | 1186916560 | 11310 | 11310 | 11310 | 11310 | 0 |
| 118 | 20241129 | 171000 | 1186916560 | 11310 | 11310 | 11310 | 11310 | 0 |
| 119 | 20241129 | 170900 | 1186916560 | 11310 | 11310 | 11310 | 11310 | 0 |
| 120 | 20241129 | 170800 | 1186916560 | 11310 | 11310 | 11310 | 11310 | 0 |
| 121 | 20241129 | 170700 | 1186916560 | 11310 | 11310 | 11310 | 11310 | 0 |
| 122 | 20241129 | 170600 | 1186916560 | 11310 | 11310 | 11310 | 11310 | 3395 |
| 123 | 20241129 | 170500 | 1186916560 | 11310 | 11310 | 11310 | 11310 | 0 |
| 124 | 20241129 | 170400 | 1186916560 | 11310 | 11310 | 11310 | 11310 | 0 |
| 125 | 20241129 | 170300 | 1186916560 | 11310 | 11310 | 11310 | 11310 | 0 |
| 126 | 20241129 | 170200 | 1186916560 | 11310 | 11310 | 11310 | 11310 | 0 |
| 127 | 20241129 | 170100 | 1186916560 | 11310 | 11310 | 11310 | 11310 | 0 |
| 128 | 20241129 | 170000 | 1186916560 | 11310 | 11310 | 11310 | 11310 | 0 |
| 129 | 20241129 | 165900 | 1186916560 | 11310 | 11310 | 11310 | 11310 | 0 |
| 130 | 20241129 | 165800 | 1186916560 | 11310 | 11310 | 11310 | 11310 | 0 |
| 131 | 20241129 | 165700 | 1186916560 | 11310 | 11310 | 11310 | 11310 | 0 |
| 132 | 20241129 | 165600 | 1186916560 | 11310 | 11310 | 11310 | 11310 | 0 |
| 133 | 20241129 | 165500 | 1186916560 | 11310 | 11310 | 11310 | 11310 | 0 |
| 134 | 20241129 | 165400 | 1186916560 | 11310 | 11310 | 11310 | 11310 | 0 |
| 135 | 20241129 | 165300 | 1186916560 | 11310 | 11310 | 11310 | 11310 | 0 |
| 136 | 20241129 | 165200 | 1186916560 | 11310 | 11310 | 11310 | 11310 | 0 |
| 137 | 20241129 | 165100 | 1186916560 | 11310 | 11310 | 11310 | 11310 | 0 |
| 138 | 20241129 | 165000 | 1186916560 | 11310 | 11310 | 11310 | 11310 | 0 |
| 139 | 20241129 | 164900 | 1186916560 | 11310 | 11310 | 11310 | 11310 | 0 |
| 140 | 20241129 | 164800 | 1186916560 | 11310 | 11310 | 11310 | 11310 | 0 |
| 141 | 20241129 | 164700 | 1186916560 | 11310 | 11310 | 11310 | 11310 | 0 |
| 142 | 20241129 | 164600 | 1186916560 | 11310 | 11310 | 11310 | 11310 | 0 |
| 143 | 20241129 | 164500 | 1186916560 | 11310 | 11310 | 11310 | 11310 | 0 |
| 144 | 20241129 | 164400 | 1186916560 | 11310 | 11310 | 11310 | 11310 | 0 |
| 145 | 20241129 | 164300 | 1186916560 | 11310 | 11310 | 11310 | 11310 | 0 |
| 146 | 20241129 | 164200 | 1186916560 | 11310 | 11310 | 11310 | 11310 | 0 |
| 147 | 20241129 | 164100 | 1186916560 | 11310 | 11310 | 11310 | 11310 | 0 |
| 148 | 20241129 | 164000 | 1186916560 | 11310 | 11310 | 11310 | 11310 | 0 |
| 149 | 20241129 | 163900 | 1186916560 | 11310 | 11310 | 11310 | 11310 | 0 |
| 150 | 20241129 | 163800 | 1186916560 | 11310 | 11310 | 11310 | 11310 | 0 |
| 151 | 20241129 | 163700 | 1186916560 | 11310 | 11310 | 11310 | 11310 | 0 |
| 152 | 20241129 | 163600 | 1186916560 | 11310 | 11310 | 11310 | 11310 | 3395 |
| 153 | 20241129 | 163500 | 1186916560 | 11310 | 11310 | 11310 | 11310 | 0 |
| 154 | 20241129 | 163400 | 1186916560 | 11310 | 11310 | 11310 | 11310 | 0 |
| 155 | 20241129 | 163300 | 1186916560 | 11310 | 11310 | 11310 | 11310 | 0 |
| 156 | 20241129 | 163200 | 1186916560 | 11310 | 11310 | 11310 | 11310 | 0 |
| 157 | 20241129 | 163100 | 1186916560 | 11310 | 11310 | 11310 | 11310 | 0 |
| 158 | 20241129 | 163000 | 1186916560 | 11310 | 11310 | 11310 | 11310 | 0 |
| 159 | 20241129 | 162900 | 1186916560 | 11310 | 11310 | 11310 | 11310 | 0 |
| 160 | 20241129 | 162800 | 1186916560 | 11310 | 11310 | 11310 | 11310 | 0 |
| 161 | 20241129 | 162700 | 1186916560 | 11310 | 11310 | 11310 | 11310 | 0 |
| 162 | 20241129 | 162600 | 1186916560 | 11310 | 11310 | 11310 | 11310 | 0 |
| 163 | 20241129 | 162500 | 1186916560 | 11310 | 11310 | 11310 | 11310 | 0 |
| 164 | 20241129 | 162400 | 1186916560 | 11310 | 11310 | 11310 | 11310 | 0 |
| 165 | 20241129 | 162300 | 1186916560 | 11310 | 11310 | 11310 | 11310 | 0 |
| 166 | 20241129 | 162200 | 1186916560 | 11310 | 11310 | 11310 | 11310 | 0 |
| 167 | 20241129 | 162100 | 1186916560 | 11310 | 11310 | 11310 | 11310 | 0 |
| 168 | 20241129 | 162000 | 1186916560 | 11310 | 11310 | 11310 | 11310 | 0 |
| 169 | 20241129 | 161900 | 1186916560 | 11310 | 11310 | 11310 | 11310 | 0 |
| 170 | 20241129 | 161800 | 1186916560 | 11310 | 11310 | 11310 | 11310 | 0 |
| 171 | 20241129 | 161700 | 1186916560 | 11310 | 11310 | 11310 | 11310 | 0 |
| 172 | 20241129 | 161600 | 1186916560 | 11310 | 11310 | 11310 | 11310 | 0 |
| 173 | 20241129 | 161500 | 1186916560 | 11310 | 11310 | 11310 | 11310 | 0 |
| 174 | 20241129 | 161400 | 1186916560 | 11310 | 11310 | 11310 | 11310 | 0 |
| 175 | 20241129 | 161300 | 1186916560 | 11310 | 11310 | 11310 | 11310 | 0 |
| 176 | 20241129 | 161200 | 1186916560 | 11310 | 11310 | 11310 | 11310 | 0 |
| 177 | 20241129 | 161100 | 1186916560 | 11310 | 11310 | 11310 | 11310 | 0 |
| 178 | 20241129 | 161000 | 1186916560 | 11310 | 11310 | 11310 | 11310 | 0 |
| 179 | 20241129 | 160900 | 1186916560 | 11310 | 11310 | 11310 | 11310 | 0 |
| 180 | 20241129 | 160800 | 1186916560 | 11310 | 11310 | 11310 | 11310 | 0 |
| 181 | 20241129 | 160700 | 1186916560 | 11310 | 11310 | 11310 | 11310 | 0 |
| 182 | 20241129 | 160600 | 1186916560 | 11310 | 11310 | 11310 | 11310 | 3395 |
| 183 | 20241129 | 160500 | 1186916560 | 11310 | 11310 | 11310 | 11310 | 0 |
| 184 | 20241129 | 160400 | 1186916560 | 11310 | 11310 | 11310 | 11310 | 0 |
| 185 | 20241129 | 160300 | 1186916560 | 11310 | 11310 | 11310 | 11310 | 0 |
| 186 | 20241129 | 160200 | 1186916560 | 11310 | 11310 | 11310 | 11310 | 0 |
| 187 | 20241129 | 160100 | 1186916560 | 11310 | 11310 | 11310 | 11310 | 0 |
| 188 | 20241129 | 160000 | 1186916560 | 11310 | 11310 | 11310 | 11310 | 0 |
| 189 | 20241129 | 155900 | 1186916560 | 11310 | 11310 | 11310 | 11310 | 0 |
| 190 | 20241129 | 155800 | 1186916560 | 11310 | 11310 | 11310 | 11310 | 0 |
| 191 | 20241129 | 155700 | 1186916560 | 11310 | 11310 | 11310 | 11310 | 0 |
| 192 | 20241129 | 155600 | 1186916560 | 11310 | 11310 | 11310 | 11310 | 0 |
| 193 | 20241129 | 155500 | 1186916560 | 11310 | 11310 | 11310 | 11310 | 0 |
| 194 | 20241129 | 155400 | 1186916560 | 11310 | 11310 | 11310 | 11310 | 0 |
| 195 | 20241129 | 155300 | 1186916560 | 11310 | 11310 | 11310 | 11310 | 0 |
| 196 | 20241129 | 155200 | 1186916560 | 11310 | 11310 | 11310 | 11310 | 0 |
| 197 | 20241129 | 155100 | 1186916560 | 11310 | 11310 | 11310 | 11310 | 0 |
| 198 | 20241129 | 155000 | 1186916560 | 11310 | 11310 | 11310 | 11310 | 0 |
| 199 | 20241129 | 154900 | 1186916560 | 11310 | 11310 | 11310 | 11310 | 0 |
| 200 | 20241129 | 154800 | 1186916560 | 11310 | 11310 | 11310 | 11310 | 0 |
| 201 | 20241129 | 154700 | 1186916560 | 11310 | 11310 | 11310 | 11310 | 0 |
| 202 | 20241129 | 154600 | 1186916560 | 11310 | 11310 | 11310 | 11310 | 0 |
| 203 | 20241129 | 154500 | 1186916560 | 11310 | 11310 | 11310 | 11310 | 0 |
| 204 | 20241129 | 154400 | 1186916560 | 11310 | 11310 | 11310 | 11310 | 0 |
| 205 | 20241129 | 154300 | 1186916560 | 11310 | 11310 | 11310 | 11310 | 0 |
| 206 | 20241129 | 154200 | 1186916560 | 11310 | 11310 | 11310 | 11310 | 0 |
| 207 | 20241129 | 154100 | 1186916560 | 11310 | 11310 | 11310 | 11310 | 0 |
| 208 | 20241129 | 154000 | 1186916560 | 11310 | 11310 | 11310 | 11310 | 0 |
| 209 | 20241129 | 153900 | 1186916560 | 11310 | 11310 | 11310 | 11310 | 0 |
| 210 | 20241129 | 153800 | 1186916560 | 11310 | 11310 | 11310 | 11310 | 0 |
| 211 | 20241129 | 153700 | 1186916560 | 11310 | 11310 | 11310 | 11310 | 0 |
| 212 | 20241129 | 153600 | 1186916560 | 11310 | 11310 | 11310 | 11310 | 3395 |
| 213 | 20241129 | 153500 | 1186916560 | 11310 | 11310 | 11310 | 11310 | 0 |
| 214 | 20241129 | 153400 | 1186916560 | 11310 | 11310 | 11310 | 11310 | 0 |
| 215 | 20241129 | 153300 | 1186916560 | 11310 | 11310 | 11310 | 11310 | 0 |
| 216 | 20241129 | 153200 | 1186916560 | 11310 | 11310 | 11310 | 11310 | 0 |
| 217 | 20241129 | 153100 | 1186916560 | 11310 | 11310 | 11310 | 11310 | 0 |
| 218 | 20241129 | 153000 | 1186916560 | 11310 | 11310 | 11310 | 11310 | 3395 |
| 219 | 20241129 | 152900 | 1148519110 | 11300 | 11300 | 11300 | 11300 | 0 |
| 220 | 20241129 | 152800 | 1148519110 | 11300 | 11300 | 11300 | 11300 | 0 |
| 221 | 20241129 | 152700 | 1148519110 | 11300 | 11300 | 11300 | 11300 | 0 |
| 222 | 20241129 | 152600 | 1148519110 | 11300 | 11300 | 11300 | 11300 | 0 |
| 223 | 20241129 | 152500 | 1148519110 | 11300 | 11300 | 11300 | 11300 | 0 |
| 224 | 20241129 | 152400 | 1148519110 | 11300 | 11300 | 11300 | 11300 | 0 |
| 225 | 20241129 | 152300 | 1148519110 | 11300 | 11300 | 11300 | 11300 | 0 |
| 226 | 20241129 | 152200 | 1148519110 | 11300 | 11300 | 11300 | 11300 | 0 |
| 227 | 20241129 | 152100 | 1148519110 | 11300 | 11300 | 11300 | 11300 | 0 |
| 228 | 20241129 | 152000 | 1148519110 | 11300 | 11300 | 11300 | 11300 | 0 |
| 229 | 20241129 | 151900 | 1148519110 | 11300 | 11300 | 11300 | 11290 | 686 |
| 230 | 20241129 | 151800 | 1140770100 | 11300 | 11300 | 11300 | 11300 | 774 |
| 231 | 20241129 | 151700 | 1132023900 | 11300 | 11300 | 11310 | 11300 | 277 |
| 232 | 20241129 | 151600 | 1128892980 | 11300 | 11310 | 11310 | 11300 | 477 |
| 233 | 20241129 | 151500 | 1123502780 | 11310 | 11310 | 11310 | 11300 | 136 |
| 234 | 20241129 | 151400 | 1121964750 | 11310 | 11300 | 11310 | 11300 | 188 |
| 235 | 20241129 | 151300 | 1119840340 | 11300 | 11290 | 11300 | 11290 | 54 |
| 236 | 20241129 | 151200 | 1119230150 | 11290 | 11300 | 11300 | 11290 | 105 |
| 237 | 20241129 | 151100 | 1118043660 | 11310 | 11300 | 11310 | 11300 | 10 |
| 238 | 20241129 | 151000 | 1117930640 | 11300 | 11300 | 11300 | 11300 | 232 |
| 239 | 20241129 | 150900 | 1115309040 | 11300 | 11300 | 11300 | 11290 | 2031 |
| 240 | 20241129 | 150800 | 1092360550 | 11310 | 11310 | 11310 | 11310 | 0 |
| 241 | 20241129 | 150700 | 1092360550 | 11310 | 11310 | 11310 | 11310 | 37 |
| 242 | 20241129 | 150600 | 1091942080 | 11310 | 11310 | 11320 | 11300 | 182 |
| 243 | 20241129 | 150500 | 1089883750 | 11310 | 11310 | 11310 | 11310 | 100 |
| 244 | 20241129 | 150400 | 1088752750 | 11300 | 11300 | 11300 | 11300 | 250 |
| 245 | 20241129 | 150300 | 1085927750 | 11310 | 11310 | 11310 | 11310 | 0 |
| 246 | 20241129 | 150200 | 1085927750 | 11310 | 11310 | 11310 | 11310 | 1 |
| 247 | 20241129 | 150100 | 1085916440 | 11310 | 11300 | 11310 | 11300 | 291 |
| 248 | 20241129 | 150000 | 1082628120 | 11300 | 11300 | 11300 | 11300 | 328 |
| 249 | 20241129 | 145900 | 1078921720 | 11300 | 11300 | 11300 | 11300 | 0 |
| 250 | 20241129 | 145800 | 1078921720 | 11300 | 11300 | 11300 | 11300 | 92 |
| 251 | 20241129 | 145700 | 1077882120 | 11300 | 11310 | 11310 | 11280 | 912 |
| 252 | 20241129 | 145600 | 1067575800 | 11300 | 11310 | 11310 | 11300 | 733 |
| 253 | 20241129 | 145500 | 1059292850 | 11310 | 11310 | 11310 | 11310 | 1000 |
| 254 | 20241129 | 145400 | 1047982850 | 11310 | 11310 | 11310 | 11310 | 16 |
| 255 | 20241129 | 145300 | 1047801890 | 11310 | 11310 | 11310 | 11310 | 11 |
| 256 | 20241129 | 145200 | 1047677480 | 11310 | 11300 | 11310 | 11300 | 204 |
| 257 | 20241129 | 145100 | 1045371280 | 11300 | 11300 | 11300 | 11300 | 4 |
| 258 | 20241129 | 145000 | 1045326080 | 11300 | 11290 | 11300 | 11290 | 313 |
| 259 | 20241129 | 144900 | 1041789270 | 11290 | 11300 | 11300 | 11290 | 165 |
| 260 | 20241129 | 144800 | 1039925270 | 11310 | 11310 | 11310 | 11310 | 36 |
| 261 | 20241129 | 144700 | 1039518110 | 11300 | 11300 | 11300 | 11300 | 89 |
| 262 | 20241129 | 144600 | 1038512410 | 11300 | 11300 | 11300 | 11300 | 43 |
| 263 | 20241129 | 144500 | 1038026510 | 11300 | 11300 | 11300 | 11300 | 109 |
| 264 | 20241129 | 144400 | 1036794810 | 11300 | 11300 | 11300 | 11300 | 127 |
| 265 | 20241129 | 144300 | 1035359710 | 11320 | 11320 | 11320 | 11320 | 1 |
| 266 | 20241129 | 144200 | 1035348390 | 11320 | 11300 | 11320 | 11300 | 94 |
| 267 | 20241129 | 144100 | 1034284750 | 11300 | 11300 | 11320 | 11300 | 131 |
| 268 | 20241129 | 144000 | 1032803800 | 11300 | 11300 | 11300 | 11300 | 314 |
| 269 | 20241129 | 143900 | 1029255600 | 11300 | 11300 | 11300 | 11300 | 4 |
| 270 | 20241129 | 143800 | 1029210400 | 11300 | 11320 | 11320 | 11300 | 64 |
| 271 | 20241129 | 143700 | 1028486600 | 11300 | 11330 | 11330 | 11300 | 105 |
| 272 | 20241129 | 143600 | 1027299950 | 11300 | 11300 | 11300 | 11300 | 65 |
| 273 | 20241129 | 143500 | 1026565450 | 11300 | 11320 | 11320 | 11300 | 34 |
| 274 | 20241129 | 143400 | 1026180670 | 11330 | 11300 | 11330 | 11300 | 6 |
| 275 | 20241129 | 143300 | 1026112790 | 11300 | 11300 | 11300 | 11300 | 34 |
| 276 | 20241129 | 143200 | 1025728590 | 11300 | 11300 | 11300 | 11300 | 50 |
| 277 | 20241129 | 143100 | 1025163590 | 11300 | 11300 | 11300 | 11300 | 81 |
| 278 | 20241129 | 143000 | 1024248290 | 11290 | 11290 | 11290 | 11290 | 94 |
| 279 | 20241129 | 142900 | 1023187030 | 11290 | 11290 | 11290 | 11290 | 20 |
| 280 | 20241129 | 142800 | 1022961230 | 11290 | 11300 | 11300 | 11290 | 211 |
| 281 | 20241129 | 142700 | 1020577910 | 11290 | 11290 | 11290 | 11290 | 2 |
| 282 | 20241129 | 142600 | 1020555330 | 11290 | 11290 | 11290 | 11290 | 7 |
| 283 | 20241129 | 142500 | 1020476300 | 11290 | 11290 | 11290 | 11290 | 6 |
| 284 | 20241129 | 142400 | 1020408560 | 11300 | 11310 | 11310 | 11300 | 2243 |
| 285 | 20241129 | 142300 | 995053710 | 11310 | 11320 | 11320 | 11310 | 631 |
| 286 | 20241129 | 142200 | 987915990 | 11330 | 11330 | 11330 | 11330 | 2 |
| 287 | 20241129 | 142100 | 987893330 | 11330 | 11320 | 11330 | 11320 | 47 |
| 288 | 20241129 | 142000 | 987360860 | 11310 | 11320 | 11320 | 11310 | 300 |
| 289 | 20241129 | 141900 | 983964880 | 11320 | 11320 | 11320 | 11310 | 144 |
| 290 | 20241129 | 141800 | 982334970 | 11310 | 11320 | 11320 | 11310 | 266 |
| 291 | 20241129 | 141700 | 979325850 | 11320 | 11320 | 11320 | 11310 | 209 |
| 292 | 20241129 | 141600 | 976960270 | 11360 | 11360 | 11360 | 11360 | 131 |
| 293 | 20241129 | 141500 | 975472110 | 11360 | 11360 | 11360 | 11360 | 1 |
| 294 | 20241129 | 141400 | 975460750 | 11320 | 11330 | 11330 | 11320 | 674 |
| 295 | 20241129 | 141300 | 967829910 | 11330 | 11330 | 11330 | 11320 | 157 |
| 296 | 20241129 | 141200 | 966051360 | 11330 | 11330 | 11330 | 11330 | 0 |
| 297 | 20241129 | 141100 | 966051360 | 11330 | 11330 | 11330 | 11330 | 0 |
| 298 | 20241129 | 141000 | 966051360 | 11330 | 11330 | 11330 | 11330 | 2 |
| 299 | 20241129 | 140900 | 966028700 | 11330 | 11330 | 11330 | 11330 | 14 |
| 300 | 20241129 | 140800 | 965870080 | 11320 | 11330 | 11330 | 11320 | 314 |
| 301 | 20241129 | 140700 | 962315340 | 11330 | 11330 | 11330 | 11330 | 1 |
| 302 | 20241129 | 140600 | 962304010 | 11330 | 11330 | 11330 | 11330 | 2 |
| 303 | 20241129 | 140500 | 962281350 | 11330 | 11330 | 11330 | 11330 | 14 |
| 304 | 20241129 | 140400 | 962122730 | 11320 | 11320 | 11320 | 11320 | 100 |
| 305 | 20241129 | 140300 | 960990730 | 11320 | 11340 | 11340 | 11320 | 752 |
| 306 | 20241129 | 140200 | 952474000 | 11350 | 11350 | 11350 | 11350 | 7 |
| 307 | 20241129 | 140100 | 952394550 | 11350 | 11350 | 11350 | 11350 | 0 |
| 308 | 20241129 | 140000 | 952394550 | 11350 | 11350 | 11350 | 11350 | 2 |
| 309 | 20241129 | 135900 | 952371850 | 11350 | 11350 | 11350 | 11350 | 0 |
| 310 | 20241129 | 135800 | 952371850 | 11350 | 11360 | 11360 | 11350 | 1035 |
| 311 | 20241129 | 135700 | 940620290 | 11360 | 11360 | 11360 | 11360 | 0 |
| 312 | 20241129 | 135600 | 940620290 | 11360 | 11360 | 11360 | 11360 | 0 |
| 313 | 20241129 | 135500 | 940620290 | 11360 | 11400 | 11400 | 11360 | 207 |
| 314 | 20241129 | 135400 | 938260530 | 11400 | 11400 | 11400 | 11400 | 3 |
| 315 | 20241129 | 135300 | 938226330 | 11340 | 11340 | 11340 | 11340 | 1 |
| 316 | 20241129 | 135200 | 938214990 | 11340 | 11340 | 11340 | 11340 | 5 |
| 317 | 20241129 | 135100 | 938158290 | 11340 | 11340 | 11340 | 11340 | 5 |
| 318 | 20241129 | 135000 | 938101590 | 11350 | 11350 | 11350 | 11350 | 116 |
| 319 | 20241129 | 134900 | 936784990 | 11350 | 11360 | 11360 | 11350 | 32 |
| 320 | 20241129 | 134800 | 936421670 | 11360 | 11360 | 11360 | 11360 | 19 |
| 321 | 20241129 | 134700 | 936205830 | 11360 | 11360 | 11360 | 11360 | 0 |
| 322 | 20241129 | 134600 | 936205830 | 11360 | 11360 | 11360 | 11360 | 15 |
| 323 | 20241129 | 134500 | 936035430 | 11360 | 11360 | 11360 | 11360 | 72 |
| 324 | 20241129 | 134400 | 935217510 | 11420 | 11420 | 11420 | 11420 | 0 |
| 325 | 20241129 | 134300 | 935217510 | 11420 | 11410 | 11420 | 11410 | 443 |
| 326 | 20241129 | 134200 | 930160340 | 11360 | 11360 | 11360 | 11360 | 0 |
| 327 | 20241129 | 134100 | 930160340 | 11360 | 11370 | 11370 | 11360 | 36 |
| 328 | 20241129 | 134000 | 929751140 | 11410 | 11410 | 11410 | 11410 | 254 |
| 329 | 20241129 | 133900 | 926853000 | 11360 | 11360 | 11360 | 11360 | 0 |
| 330 | 20241129 | 133800 | 926853000 | 11360 | 11420 | 11420 | 11360 | 11 |
| 331 | 20241129 | 133700 | 926727980 | 11350 | 11420 | 11420 | 11350 | 110 |
| 332 | 20241129 | 133600 | 925472350 | 11420 | 11400 | 11420 | 11400 | 295 |
| 333 | 20241129 | 133500 | 922106500 | 11400 | 11400 | 11400 | 11400 | 33 |
| 334 | 20241129 | 133400 | 921730300 | 11400 | 11390 | 11400 | 11390 | 600 |
| 335 | 20241129 | 133300 | 914894960 | 11350 | 11370 | 11390 | 11350 | 81 |
| 336 | 20241129 | 133200 | 913975240 | 11370 | 11370 | 11370 | 11370 | 50 |
| 337 | 20241129 | 133100 | 913406740 | 11370 | 11370 | 11370 | 11370 | 0 |
| 338 | 20241129 | 133000 | 913406740 | 11370 | 11330 | 11370 | 11320 | 484 |
| 339 | 20241129 | 132900 | 907908130 | 11350 | 11350 | 11350 | 11350 | 5 |
| 340 | 20241129 | 132800 | 907851380 | 11350 | 11350 | 11350 | 11350 | 73 |
| 341 | 20241129 | 132700 | 907022830 | 11350 | 11350 | 11350 | 11350 | 0 |
| 342 | 20241129 | 132600 | 907022830 | 11350 | 11320 | 11350 | 11320 | 203 |
| 343 | 20241129 | 132500 | 904724780 | 11350 | 11350 | 11350 | 11350 | 100 |
| 344 | 20241129 | 132400 | 903589780 | 11350 | 11350 | 11350 | 11350 | 1 |
| 345 | 20241129 | 132300 | 903578430 | 11320 | 11330 | 11330 | 11320 | 270 |
| 346 | 20241129 | 132200 | 900521760 | 11330 | 11340 | 11350 | 11330 | 20 |
| 347 | 20241129 | 132100 | 900294890 | 11330 | 11330 | 11330 | 11330 | 0 |
| 348 | 20241129 | 132000 | 900294890 | 11330 | 11330 | 11330 | 11330 | 351 |
| 349 | 20241129 | 131900 | 896318060 | 11330 | 11330 | 11330 | 11330 | 0 |
| 350 | 20241129 | 131800 | 896318060 | 11330 | 11330 | 11330 | 11330 | 1 |
| 351 | 20241129 | 131700 | 896306730 | 11330 | 11320 | 11330 | 11320 | 252 |
| 352 | 20241129 | 131600 | 893453570 | 11320 | 11320 | 11320 | 11320 | 0 |
| 353 | 20241129 | 131500 | 893453570 | 11320 | 11310 | 11320 | 11310 | 231 |
| 354 | 20241129 | 131400 | 890839650 | 11310 | 11290 | 11310 | 11290 | 120 |
| 355 | 20241129 | 131300 | 889482520 | 11290 | 11280 | 11290 | 11280 | 201 |
| 356 | 20241129 | 131200 | 887215230 | 11270 | 11270 | 11270 | 11270 | 0 |
| 357 | 20241129 | 131100 | 887215230 | 11270 | 11270 | 11270 | 11270 | 193 |
| 358 | 20241129 | 131000 | 885040120 | 11260 | 11260 | 11260 | 11260 | 1 |
| 359 | 20241129 | 130900 | 885028860 | 11270 | 11270 | 11270 | 11270 | 4 |
| 360 | 20241129 | 130800 | 884983780 | 11270 | 11270 | 11270 | 11270 | 9 |
| 361 | 20241129 | 130700 | 884882350 | 11270 | 11270 | 11270 | 11270 | 140 |
| 362 | 20241129 | 130600 | 883304550 | 11270 | 11270 | 11270 | 11270 | 3 |
| 363 | 20241129 | 130500 | 883270740 | 11260 | 11270 | 11270 | 11260 | 203 |
| 364 | 20241129 | 130400 | 880984710 | 11270 | 11270 | 11270 | 11270 | 30 |
| 365 | 20241129 | 130300 | 880646610 | 11270 | 11270 | 11270 | 11270 | 90 |
| 366 | 20241129 | 130200 | 879632310 | 11270 | 11270 | 11270 | 11270 | 641 |
| 367 | 20241129 | 130100 | 872408240 | 11280 | 11280 | 11280 | 11280 | 0 |
| 368 | 20241129 | 130000 | 872408240 | 11280 | 11280 | 11280 | 11280 | 181 |
| 369 | 20241129 | 125900 | 870366560 | 11320 | 11320 | 11320 | 11320 | 0 |
| 370 | 20241129 | 125800 | 870366560 | 11320 | 11320 | 11320 | 11320 | 2 |
| 371 | 20241129 | 125700 | 870343920 | 11280 | 11280 | 11280 | 11280 | 0 |
| 372 | 20241129 | 125600 | 870343920 | 11280 | 11300 | 11300 | 11280 | 202 |
| 373 | 20241129 | 125500 | 868061920 | 11300 | 11300 | 11300 | 11300 | 10 |
| 374 | 20241129 | 125400 | 867948920 | 11300 | 11300 | 11300 | 11300 | 59 |
| 375 | 20241129 | 125300 | 867282220 | 11320 | 11320 | 11320 | 11320 | 1 |
| 376 | 20241129 | 125200 | 867270900 | 11320 | 11320 | 11320 | 11320 | 148 |
| 377 | 20241129 | 125100 | 865595540 | 11320 | 11310 | 11320 | 11310 | 105 |
| 378 | 20241129 | 125000 | 864407940 | 11300 | 11300 | 11320 | 11300 | 1546 |
| 379 | 20241129 | 124900 | 846910680 | 11310 | 11300 | 11310 | 11300 | 190 |
| 380 | 20241129 | 124800 | 844762150 | 11300 | 11300 | 11300 | 11300 | 0 |
| 381 | 20241129 | 124700 | 844762150 | 11300 | 11300 | 11300 | 11300 | 81 |
| 382 | 20241129 | 124600 | 843846850 | 11300 | 11280 | 11300 | 11280 | 436 |
| 383 | 20241129 | 124500 | 838928420 | 11300 | 11300 | 11300 | 11300 | 5 |
| 384 | 20241129 | 124400 | 838871920 | 11280 | 11300 | 11300 | 11260 | 550 |
| 385 | 20241129 | 124300 | 832677380 | 11300 | 11300 | 11300 | 11300 | 2 |
| 386 | 20241129 | 124200 | 832654780 | 11300 | 11300 | 11300 | 11300 | 1 |
| 387 | 20241129 | 124100 | 832643480 | 11310 | 11310 | 11310 | 11310 | 33 |
| 388 | 20241129 | 124000 | 832270250 | 11270 | 11270 | 11270 | 11270 | 1 |
| 389 | 20241129 | 123900 | 832258980 | 11270 | 11270 | 11270 | 11270 | 0 |
| 390 | 20241129 | 123800 | 832258980 | 11270 | 11310 | 11310 | 11270 | 364 |
| 391 | 20241129 | 123700 | 828156380 | 11300 | 11300 | 11300 | 11300 | 0 |
| 392 | 20241129 | 123600 | 828156380 | 11300 | 11280 | 11300 | 11280 | 740 |
| 393 | 20241129 | 123500 | 819797200 | 11270 | 11270 | 11270 | 11270 | 60 |
| 394 | 20241129 | 123400 | 819121000 | 11270 | 11270 | 11270 | 11270 | 5 |
| 395 | 20241129 | 123300 | 819064650 | 11260 | 11260 | 11260 | 11260 | 0 |
| 396 | 20241129 | 123200 | 819064650 | 11260 | 11260 | 11260 | 11260 | 25 |
| 397 | 20241129 | 123100 | 818783150 | 11260 | 11260 | 11260 | 11260 | 0 |
| 398 | 20241129 | 123000 | 818783150 | 11260 | 11260 | 11260 | 11260 | 0 |
| 399 | 20241129 | 122900 | 818783150 | 11260 | 11260 | 11260 | 11260 | 96 |
| 400 | 20241129 | 122800 | 817702190 | 11240 | 11240 | 11240 | 11240 | 0 |
| 401 | 20241129 | 122700 | 817702190 | 11240 | 11240 | 11240 | 11240 | 37 |
| 402 | 20241129 | 122600 | 817286310 | 11240 | 11240 | 11240 | 11240 | 0 |
| 403 | 20241129 | 122500 | 817286310 | 11240 | 11240 | 11240 | 11240 | 11 |
| 404 | 20241129 | 122400 | 817162670 | 11240 | 11260 | 11260 | 11240 | 503 |
| 405 | 20241129 | 122300 | 811508640 | 11260 | 11260 | 11260 | 11260 | 18 |
| 406 | 20241129 | 122200 | 811305960 | 11250 | 11250 | 11250 | 11250 | 4 |
| 407 | 20241129 | 122100 | 811260960 | 11260 | 11250 | 11260 | 11250 | 74 |
| 408 | 20241129 | 122000 | 810427950 | 11260 | 11260 | 11260 | 11260 | 1 |
| 409 | 20241129 | 121900 | 810416690 | 11250 | 11250 | 11250 | 11250 | 100 |
| 410 | 20241129 | 121800 | 809291690 | 11260 | 11260 | 11260 | 11260 | 0 |
| 411 | 20241129 | 121700 | 809291690 | 11260 | 11260 | 11260 | 11260 | 121 |
| 412 | 20241129 | 121600 | 807929230 | 11260 | 11260 | 11260 | 11260 | 0 |
| 413 | 20241129 | 121500 | 807929230 | 11260 | 11260 | 11260 | 11260 | 0 |
| 414 | 20241129 | 121400 | 807929230 | 11260 | 11260 | 11260 | 11260 | 43 |
| 415 | 20241129 | 121300 | 807445050 | 11240 | 11250 | 11250 | 11240 | 180 |
| 416 | 20241129 | 121200 | 805420800 | 11250 | 11250 | 11250 | 11250 | 10 |
| 417 | 20241129 | 121100 | 805308300 | 11250 | 11250 | 11250 | 11250 | 0 |
| 418 | 20241129 | 121000 | 805308300 | 11250 | 11250 | 11260 | 11250 | 301 |
| 419 | 20241129 | 120900 | 801922030 | 11250 | 11250 | 11250 | 11250 | 75 |
| 420 | 20241129 | 120800 | 801078280 | 11240 | 11240 | 11240 | 11240 | 28 |
| 421 | 20241129 | 120700 | 800763560 | 11240 | 11240 | 11240 | 11240 | 0 |
| 422 | 20241129 | 120600 | 800763560 | 11240 | 11240 | 11260 | 11240 | 135 |
| 423 | 20241129 | 120500 | 799245880 | 11240 | 11240 | 11240 | 11240 | 0 |
| 424 | 20241129 | 120400 | 799245880 | 11240 | 11240 | 11240 | 11240 | 63 |
| 425 | 20241129 | 120300 | 798537760 | 11250 | 11260 | 11260 | 11250 | 431 |
| 426 | 20241129 | 120200 | 793688990 | 11270 | 11270 | 11270 | 11270 | 102 |
| 427 | 20241129 | 120100 | 792539450 | 11300 | 11300 | 11300 | 11300 | 2 |
| 428 | 20241129 | 120000 | 792516850 | 11250 | 11290 | 11300 | 11250 | 360 |
| 429 | 20241129 | 115900 | 788458850 | 11290 | 11270 | 11290 | 11270 | 24 |
| 430 | 20241129 | 115800 | 788187950 | 11260 | 11270 | 11270 | 11260 | 63 |
| 431 | 20241129 | 115700 | 787478370 | 11270 | 11260 | 11270 | 11260 | 69 |
| 432 | 20241129 | 115600 | 786701410 | 11260 | 11260 | 11260 | 11260 | 1 |
| 433 | 20241129 | 115500 | 786690150 | 11260 | 11240 | 11260 | 11240 | 21 |
| 434 | 20241129 | 115400 | 786453710 | 11250 | 11250 | 11250 | 11250 | 125 |
| 435 | 20241129 | 115300 | 785047460 | 11250 | 11250 | 11250 | 11250 | 0 |
| 436 | 20241129 | 115200 | 785047460 | 11250 | 11250 | 11250 | 11250 | 178 |
| 437 | 20241129 | 115100 | 783044960 | 11250 | 11250 | 11250 | 11250 | 307 |
| 438 | 20241129 | 115000 | 779591210 | 11250 | 11250 | 11250 | 11250 | 10 |
| 439 | 20241129 | 114900 | 779478710 | 11290 | 11250 | 11290 | 11240 | 877 |
| 440 | 20241129 | 114800 | 769612960 | 11250 | 11260 | 11260 | 11250 | 743 |
| 441 | 20241129 | 114700 | 761253420 | 11260 | 11260 | 11260 | 11260 | 0 |
| 442 | 20241129 | 114600 | 761253420 | 11260 | 11260 | 11260 | 11260 | 0 |
| 443 | 20241129 | 114500 | 761253420 | 11260 | 11260 | 11260 | 11260 | 0 |
| 444 | 20241129 | 114400 | 761253420 | 11260 | 11260 | 11260 | 11260 | 0 |
| 445 | 20241129 | 114300 | 761253420 | 11260 | 11260 | 11260 | 11260 | 0 |
| 446 | 20241129 | 114200 | 761253420 | 11260 | 11260 | 11260 | 11260 | 457 |
| 447 | 20241129 | 114100 | 756107600 | 11320 | 11320 | 11320 | 11320 | 0 |
| 448 | 20241129 | 114000 | 756107600 | 11320 | 11320 | 11320 | 11320 | 0 |
| 449 | 20241129 | 113900 | 756107600 | 11320 | 11320 | 11320 | 11320 | 0 |
| 450 | 20241129 | 113800 | 756107600 | 11320 | 11320 | 11320 | 11320 | 0 |
| 451 | 20241129 | 113700 | 756107600 | 11320 | 11320 | 11320 | 11320 | 10 |
| 452 | 20241129 | 113600 | 755994400 | 11320 | 11330 | 11330 | 11260 | 234 |
| 453 | 20241129 | 113500 | 753348120 | 11330 | 11310 | 11330 | 11310 | 195 |
| 454 | 20241129 | 113400 | 751140670 | 11330 | 11330 | 11330 | 11330 | 24 |
| 455 | 20241129 | 113300 | 750868750 | 11330 | 11280 | 11330 | 11280 | 224 |
| 456 | 20241129 | 113200 | 748334990 | 11310 | 11300 | 11310 | 11300 | 214 |
| 457 | 20241129 | 113100 | 745916780 | 11300 | 11300 | 11300 | 11300 | 4 |
| 458 | 20241129 | 113000 | 745871580 | 11300 | 11300 | 11300 | 11300 | 28 |
| 459 | 20241129 | 112900 | 745555180 | 11310 | 11310 | 11310 | 11310 | 0 |
| 460 | 20241129 | 112800 | 745555180 | 11310 | 11270 | 11310 | 11270 | 44 |
| 461 | 20241129 | 112700 | 745058340 | 11260 | 11270 | 11270 | 11260 | 133 |
| 462 | 20241129 | 112600 | 743560550 | 11260 | 11260 | 11260 | 11260 | 0 |
| 463 | 20241129 | 112500 | 743560550 | 11260 | 11260 | 11260 | 11260 | 181 |
| 464 | 20241129 | 112400 | 741522490 | 11260 | 11270 | 11270 | 11260 | 250 |
| 465 | 20241129 | 112300 | 738707080 | 11260 | 11260 | 11260 | 11260 | 0 |
| 466 | 20241129 | 112200 | 738707080 | 11260 | 11260 | 11260 | 11260 | 0 |
| 467 | 20241129 | 112100 | 738707080 | 11260 | 11280 | 11280 | 11250 | 1603 |
| 468 | 20241129 | 112000 | 720648150 | 11280 | 11310 | 11310 | 11280 | 2306 |
| 469 | 20241129 | 111900 | 694608160 | 11310 | 11320 | 11320 | 11310 | 248 |
| 470 | 20241129 | 111800 | 691802250 | 11320 | 11320 | 11320 | 11320 | 129 |
| 471 | 20241129 | 111700 | 690341970 | 11320 | 11320 | 11320 | 11320 | 29 |
| 472 | 20241129 | 111600 | 690013690 | 11320 | 11320 | 11320 | 11320 | 0 |
| 473 | 20241129 | 111500 | 690013690 | 11320 | 11320 | 11320 | 11320 | 0 |
| 474 | 20241129 | 111400 | 690013690 | 11320 | 11320 | 11320 | 11310 | 91 |
| 475 | 20241129 | 111300 | 688984410 | 11320 | 11320 | 11320 | 11320 | 2 |
| 476 | 20241129 | 111200 | 688961770 | 11320 | 11320 | 11320 | 11320 | 12 |
| 477 | 20241129 | 111100 | 688825930 | 11320 | 11300 | 11320 | 11300 | 13 |
| 478 | 20241129 | 111000 | 688678970 | 11300 | 11300 | 11300 | 11290 | 173 |
| 479 | 20241129 | 110900 | 686725400 | 11300 | 11310 | 11310 | 11300 | 1029 |
| 480 | 20241129 | 110800 | 675097450 | 11320 | 11320 | 11320 | 11320 | 0 |
| 481 | 20241129 | 110700 | 675097450 | 11320 | 11320 | 11320 | 11320 | 2 |
| 482 | 20241129 | 110600 | 675074810 | 11350 | 11310 | 11350 | 11300 | 609 |
| 483 | 20241129 | 110500 | 668188290 | 11300 | 11320 | 11330 | 11300 | 232 |
| 484 | 20241129 | 110400 | 665565900 | 11320 | 11320 | 11320 | 11320 | 146 |
| 485 | 20241129 | 110300 | 663913180 | 11300 | 11300 | 11300 | 11300 | 80 |
| 486 | 20241129 | 110200 | 663009180 | 11320 | 11320 | 11320 | 11300 | 229 |
| 487 | 20241129 | 110100 | 660421380 | 11320 | 11320 | 11320 | 11320 | 4 |
| 488 | 20241129 | 110000 | 660376100 | 11320 | 11320 | 11320 | 11320 | 8 |
| 489 | 20241129 | 105900 | 660285540 | 11320 | 11320 | 11320 | 11290 | 133 |
| 490 | 20241129 | 105800 | 658783580 | 11320 | 11320 | 11320 | 11300 | 24 |
| 491 | 20241129 | 105700 | 658512300 | 11320 | 11320 | 11320 | 11320 | 6 |
| 492 | 20241129 | 105600 | 658444380 | 11320 | 11320 | 11320 | 11320 | 105 |
| 493 | 20241129 | 105500 | 657255780 | 11320 | 11300 | 11320 | 11290 | 545 |
| 494 | 20241129 | 105400 | 651097480 | 11300 | 11300 | 11300 | 11300 | 480 |
| 495 | 20241129 | 105300 | 645673480 | 11300 | 11330 | 11330 | 11300 | 3 |
| 496 | 20241129 | 105200 | 645639550 | 11330 | 11330 | 11330 | 11330 | 8 |
| 497 | 20241129 | 105100 | 645548910 | 11330 | 11310 | 11330 | 11310 | 103 |
| 498 | 20241129 | 105000 | 644383920 | 11310 | 11310 | 11310 | 11310 | 0 |
| 499 | 20241129 | 104900 | 644383920 | 11310 | 11310 | 11310 | 11310 | 0 |
| 500 | 20241129 | 104800 | 644383920 | 11310 | 11310 | 11310 | 11300 | 249 |
| 501 | 20241129 | 104700 | 641569520 | 11310 | 11310 | 11310 | 11310 | 3 |
| 502 | 20241129 | 104600 | 641535590 | 11340 | 11340 | 11340 | 11340 | 154 |
| 503 | 20241129 | 104500 | 639789230 | 11340 | 11340 | 11340 | 11340 | 0 |
| 504 | 20241129 | 104400 | 639789230 | 11340 | 11340 | 11340 | 11340 | 0 |
| 505 | 20241129 | 104300 | 639789230 | 11340 | 11340 | 11340 | 11340 | 1 |
| 506 | 20241129 | 104200 | 639777890 | 11340 | 11340 | 11340 | 11340 | 0 |
| 507 | 20241129 | 104100 | 639777890 | 11340 | 11340 | 11340 | 11340 | 0 |
| 508 | 20241129 | 104000 | 639777890 | 11340 | 11340 | 11340 | 11340 | 30 |
| 509 | 20241129 | 103900 | 639437690 | 11340 | 11350 | 11350 | 11340 | 71 |
| 510 | 20241129 | 103800 | 638632540 | 11300 | 11300 | 11300 | 11290 | 2958 |
| 511 | 20241129 | 103700 | 605207360 | 11300 | 11300 | 11300 | 11300 | 1 |
| 512 | 20241129 | 103600 | 605196060 | 11300 | 11300 | 11300 | 11300 | 1191 |
| 513 | 20241129 | 103500 | 591737760 | 11300 | 11300 | 11300 | 11300 | 160 |
| 514 | 20241129 | 103400 | 589929760 | 11300 | 11300 | 11300 | 11300 | 5427 |
| 515 | 20241129 | 103300 | 528604660 | 11300 | 11350 | 11350 | 11300 | 1108 |
| 516 | 20241129 | 103200 | 516071330 | 11370 | 11350 | 11370 | 11350 | 15 |
| 517 | 20241129 | 103100 | 515900800 | 11330 | 11330 | 11330 | 11330 | 0 |
| 518 | 20241129 | 103000 | 515900800 | 11330 | 11320 | 11330 | 11320 | 11 |
| 519 | 20241129 | 102900 | 515776190 | 11330 | 11330 | 11330 | 11320 | 614 |
| 520 | 20241129 | 102800 | 508820570 | 11330 | 11340 | 11340 | 11330 | 30 |
| 521 | 20241129 | 102700 | 508480470 | 11350 | 11370 | 11370 | 11350 | 265 |
| 522 | 20241129 | 102600 | 505472620 | 11370 | 11370 | 11370 | 11370 | 8 |
| 523 | 20241129 | 102500 | 505381660 | 11380 | 11390 | 11390 | 11380 | 10 |
| 524 | 20241129 | 102400 | 505267810 | 11390 | 11390 | 11390 | 11390 | 39 |
| 525 | 20241129 | 102300 | 504823600 | 11390 | 11380 | 11390 | 11380 | 111 |
| 526 | 20241129 | 102200 | 503560330 | 11400 | 11400 | 11400 | 11400 | 0 |
| 527 | 20241129 | 102100 | 503560330 | 11400 | 11400 | 11400 | 11400 | 37 |
| 528 | 20241129 | 102000 | 503138530 | 11400 | 11400 | 11400 | 11400 | 120 |
| 529 | 20241129 | 101900 | 501770530 | 11390 | 11380 | 11390 | 11380 | 211 |
| 530 | 20241129 | 101800 | 499367640 | 11370 | 11360 | 11370 | 11360 | 122 |
| 531 | 20241129 | 101700 | 497980870 | 11360 | 11370 | 11370 | 11360 | 112 |
| 532 | 20241129 | 101600 | 496708520 | 11370 | 11350 | 11370 | 11350 | 550 |
| 533 | 20241129 | 101500 | 490457690 | 11350 | 11340 | 11350 | 11340 | 60 |
| 534 | 20241129 | 101400 | 489776710 | 11350 | 11350 | 11350 | 11350 | 10 |
| 535 | 20241129 | 101300 | 489663210 | 11350 | 11290 | 11350 | 11290 | 886 |
| 536 | 20241129 | 101200 | 479626690 | 11330 | 11330 | 11330 | 11290 | 297 |
| 537 | 20241129 | 101100 | 476270650 | 11330 | 11330 | 11330 | 11330 | 782 |
| 538 | 20241129 | 101000 | 467410590 | 11330 | 11330 | 11340 | 11330 | 374 |
| 539 | 20241129 | 100900 | 463173120 | 11330 | 11330 | 11330 | 11330 | 14 |
| 540 | 20241129 | 100800 | 463014500 | 11330 | 11340 | 11340 | 11330 | 11 |
| 541 | 20241129 | 100700 | 462889810 | 11330 | 11340 | 11340 | 11330 | 71 |
| 542 | 20241129 | 100600 | 462084770 | 11340 | 11340 | 11340 | 11330 | 82 |
| 543 | 20241129 | 100500 | 461154940 | 11350 | 11350 | 11350 | 11300 | 52 |
| 544 | 20241129 | 100400 | 460566740 | 11300 | 11310 | 11360 | 11300 | 61 |
| 545 | 20241129 | 100300 | 459877020 | 11320 | 11360 | 11360 | 11320 | 148 |
| 546 | 20241129 | 100200 | 458200500 | 11350 | 11330 | 11350 | 11330 | 91 |
| 547 | 20241129 | 100100 | 457168270 | 11330 | 11320 | 11330 | 11320 | 67 |
| 548 | 20241129 | 100000 | 456409340 | 11320 | 11330 | 11330 | 11320 | 33 |
| 549 | 20241129 | 095900 | 456035570 | 11330 | 11330 | 11330 | 11330 | 30 |
| 550 | 20241129 | 095800 | 455695670 | 11330 | 11290 | 11330 | 11290 | 1420 |
| 551 | 20241129 | 095700 | 439651430 | 11320 | 11300 | 11320 | 11290 | 2532 |
| 552 | 20241129 | 095600 | 411038850 | 11300 | 11360 | 11360 | 11300 | 3208 |
| 553 | 20241129 | 095500 | 374682480 | 11370 | 11370 | 11370 | 11370 | 11 |
| 554 | 20241129 | 095400 | 374557410 | 11370 | 11370 | 11370 | 11370 | 5 |
| 555 | 20241129 | 095300 | 374500560 | 11370 | 11370 | 11370 | 11370 | 47 |
| 556 | 20241129 | 095200 | 373966170 | 11370 | 11400 | 11400 | 11370 | 1724 |
| 557 | 20241129 | 095100 | 354338950 | 11400 | 11410 | 11410 | 11390 | 1064 |
| 558 | 20241129 | 095000 | 342207800 | 11410 | 11410 | 11410 | 11410 | 12 |
| 559 | 20241129 | 094900 | 342070880 | 11420 | 11410 | 11420 | 11410 | 203 |
| 560 | 20241129 | 094800 | 339752630 | 11410 | 11420 | 11420 | 11410 | 418 |
| 561 | 20241129 | 094700 | 334980000 | 11420 | 11440 | 11440 | 11420 | 64 |
| 562 | 20241129 | 094600 | 334249100 | 11440 | 11440 | 11440 | 11440 | 4 |
| 563 | 20241129 | 094500 | 334203340 | 11440 | 11410 | 11440 | 11410 | 112 |
| 564 | 20241129 | 094400 | 332922270 | 11410 | 11430 | 11430 | 11400 | 1036 |
| 565 | 20241129 | 094300 | 321104390 | 11430 | 11420 | 11440 | 11410 | 82 |
| 566 | 20241129 | 094200 | 320168490 | 11420 | 11410 | 11420 | 11410 | 397 |
| 567 | 20241129 | 094100 | 315638290 | 11410 | 11420 | 11420 | 11410 | 950 |
| 568 | 20241129 | 094000 | 304794130 | 11430 | 11420 | 11430 | 11420 | 547 |
| 569 | 20241129 | 093900 | 298547380 | 11430 | 11440 | 11440 | 11430 | 25 |
| 570 | 20241129 | 093800 | 298261620 | 11440 | 11460 | 11460 | 11420 | 1458 |
| 571 | 20241129 | 093700 | 281586390 | 11460 | 11460 | 11460 | 11460 | 243 |
| 572 | 20241129 | 093600 | 278801610 | 11460 | 11470 | 11470 | 11460 | 69 |
| 573 | 20241129 | 093500 | 278010270 | 11450 | 11470 | 11470 | 11450 | 341 |
| 574 | 20241129 | 093400 | 274105430 | 11530 | 11470 | 11530 | 11470 | 2 |
| 575 | 20241129 | 093300 | 274082430 | 11480 | 11530 | 11530 | 11480 | 21 |
| 576 | 20241129 | 093200 | 273841300 | 11530 | 11540 | 11540 | 11530 | 40 |
| 577 | 20241129 | 093100 | 273380070 | 11540 | 11540 | 11540 | 11540 | 1 |
| 578 | 20241129 | 093000 | 273368530 | 11450 | 11460 | 11460 | 11450 | 588 |
| 579 | 20241129 | 092900 | 266634060 | 11460 | 11490 | 11490 | 11460 | 518 |
| 580 | 20241129 | 092800 | 260690280 | 11490 | 11470 | 11490 | 11460 | 101 |
| 581 | 20241129 | 092700 | 259530740 | 11490 | 11500 | 11500 | 11480 | 22 |
| 582 | 20241129 | 092600 | 259277930 | 11500 | 11550 | 11550 | 11500 | 110 |
| 583 | 20241129 | 092500 | 258011690 | 11550 | 11550 | 11550 | 11550 | 73 |
| 584 | 20241129 | 092400 | 257168540 | 11550 | 11500 | 11550 | 11500 | 369 |
| 585 | 20241129 | 092300 | 252914740 | 11460 | 11460 | 11460 | 11460 | 421 |
| 586 | 20241129 | 092200 | 248090080 | 11460 | 11460 | 11460 | 11460 | 26 |
| 587 | 20241129 | 092100 | 247792120 | 11430 | 11460 | 11460 | 11430 | 81 |
| 588 | 20241129 | 092000 | 246865230 | 11460 | 11460 | 11460 | 11460 | 110 |
| 589 | 20241129 | 091900 | 245604630 | 11460 | 11450 | 11460 | 11430 | 19 |
| 590 | 20241129 | 091800 | 245386930 | 11460 | 11410 | 11460 | 11410 | 1155 |
| 591 | 20241129 | 091700 | 232205650 | 11410 | 11420 | 11420 | 11410 | 538 |
| 592 | 20241129 | 091600 | 226064400 | 11410 | 11470 | 11470 | 11410 | 3954 |
| 593 | 20241129 | 091500 | 180817260 | 11490 | 11490 | 11490 | 11470 | 97 |
| 594 | 20241129 | 091400 | 179704470 | 11470 | 11510 | 11510 | 11470 | 3455 |
| 595 | 20241129 | 091300 | 140001340 | 11510 | 11530 | 11590 | 11510 | 1679 |
| 596 | 20241129 | 091200 | 120659800 | 11540 | 11540 | 11540 | 11540 | 404 |
| 597 | 20241129 | 091100 | 115997640 | 11540 | 11550 | 11640 | 11530 | 224 |
| 598 | 20241129 | 091000 | 113405600 | 11550 | 11550 | 11550 | 11520 | 1239 |
| 599 | 20241129 | 090900 | 99121350 | 11550 | 11560 | 11560 | 11540 | 957 |
| 600 | 20241129 | 090800 | 88072940 | 11560 | 11600 | 11600 | 11560 | 76 |
| 601 | 20241129 | 090700 | 87192650 | 11550 | 11550 | 11560 | 11550 | 700 |
| 602 | 20241129 | 090600 | 79107640 | 11550 | 11590 | 11600 | 11550 | 137 |
| 603 | 20241129 | 090500 | 77524200 | 11590 | 11580 | 11600 | 11540 | 156 |
| 604 | 20241129 | 090400 | 75721380 | 11580 | 11580 | 11580 | 11540 | 1172 |
| 605 | 20241129 | 090300 | 62183190 | 11560 | 11590 | 11660 | 11560 | 1087 |
| 606 | 20241129 | 090200 | 49605320 | 11570 | 11550 | 11600 | 11550 | 2442 |
| 607 | 20241129 | 090100 | 21300430 | 11600 | 11610 | 11610 | 11550 | 304 |
| 608 | 20241129 | 090000 | 17786100 | 11620 | 11670 | 11670 | 11620 | 1525 |