31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241129 | 192600 | 2243970285 | 3840 | 3840 | 3840 | 3840 | 9274 |
| 3 | 20241129 | 192500 | 2243970285 | 3840 | 3840 | 3840 | 3840 | 0 |
| 4 | 20241129 | 192400 | 2243970285 | 3840 | 3840 | 3840 | 3840 | 0 |
| 5 | 20241129 | 192300 | 2243970285 | 3840 | 3840 | 3840 | 3840 | 0 |
| 6 | 20241129 | 192200 | 2243970285 | 3840 | 3840 | 3840 | 3840 | 0 |
| 7 | 20241129 | 192100 | 2243970285 | 3840 | 3840 | 3840 | 3840 | 0 |
| 8 | 20241129 | 192000 | 2243970285 | 3840 | 3840 | 3840 | 3840 | 0 |
| 9 | 20241129 | 191900 | 2243970285 | 3840 | 3840 | 3840 | 3840 | 0 |
| 10 | 20241129 | 191800 | 2243970285 | 3840 | 3840 | 3840 | 3840 | 0 |
| 11 | 20241129 | 191700 | 2243970285 | 3840 | 3840 | 3840 | 3840 | 0 |
| 12 | 20241129 | 191600 | 2243970285 | 3840 | 3840 | 3840 | 3840 | 0 |
| 13 | 20241129 | 191500 | 2243970285 | 3840 | 3840 | 3840 | 3840 | 0 |
| 14 | 20241129 | 191400 | 2243970285 | 3840 | 3840 | 3840 | 3840 | 0 |
| 15 | 20241129 | 191300 | 2243970285 | 3840 | 3840 | 3840 | 3840 | 0 |
| 16 | 20241129 | 191200 | 2243970285 | 3840 | 3840 | 3840 | 3840 | 0 |
| 17 | 20241129 | 191100 | 2243970285 | 3840 | 3840 | 3840 | 3840 | 0 |
| 18 | 20241129 | 191000 | 2243970285 | 3840 | 3840 | 3840 | 3840 | 0 |
| 19 | 20241129 | 190900 | 2243970285 | 3840 | 3840 | 3840 | 3840 | 0 |
| 20 | 20241129 | 190800 | 2243970285 | 3840 | 3840 | 3840 | 3840 | 0 |
| 21 | 20241129 | 190700 | 2243970285 | 3840 | 3840 | 3840 | 3840 | 0 |
| 22 | 20241129 | 190600 | 2243970285 | 3840 | 3840 | 3840 | 3840 | 0 |
| 23 | 20241129 | 190500 | 2243970285 | 3840 | 3840 | 3840 | 3840 | 0 |
| 24 | 20241129 | 190400 | 2243970285 | 3840 | 3840 | 3840 | 3840 | 0 |
| 25 | 20241129 | 190300 | 2243970285 | 3840 | 3840 | 3840 | 3840 | 0 |
| 26 | 20241129 | 190200 | 2243970285 | 3840 | 3840 | 3840 | 3840 | 0 |
| 27 | 20241129 | 190100 | 2243970285 | 3840 | 3840 | 3840 | 3840 | 0 |
| 28 | 20241129 | 190000 | 2243970285 | 3840 | 3840 | 3840 | 3840 | 0 |
| 29 | 20241129 | 185900 | 2243970285 | 3840 | 3840 | 3840 | 3840 | 0 |
| 30 | 20241129 | 185800 | 2243970285 | 3840 | 3840 | 3840 | 3840 | 0 |
| 31 | 20241129 | 185700 | 2243970285 | 3840 | 3840 | 3840 | 3840 | 0 |
| 32 | 20241129 | 185600 | 2243970285 | 3840 | 3840 | 3840 | 3840 | 9274 |
| 33 | 20241129 | 185500 | 2243970285 | 3840 | 3840 | 3840 | 3840 | 0 |
| 34 | 20241129 | 185400 | 2243970285 | 3840 | 3840 | 3840 | 3840 | 0 |
| 35 | 20241129 | 185300 | 2243970285 | 3840 | 3840 | 3840 | 3840 | 0 |
| 36 | 20241129 | 185200 | 2243970285 | 3840 | 3840 | 3840 | 3840 | 0 |
| 37 | 20241129 | 185100 | 2243970285 | 3840 | 3840 | 3840 | 3840 | 0 |
| 38 | 20241129 | 185000 | 2243970285 | 3840 | 3840 | 3840 | 3840 | 0 |
| 39 | 20241129 | 184900 | 2243970285 | 3840 | 3840 | 3840 | 3840 | 0 |
| 40 | 20241129 | 184800 | 2243970285 | 3840 | 3840 | 3840 | 3840 | 0 |
| 41 | 20241129 | 184700 | 2243970285 | 3840 | 3840 | 3840 | 3840 | 0 |
| 42 | 20241129 | 184600 | 2243970285 | 3840 | 3840 | 3840 | 3840 | 0 |
| 43 | 20241129 | 184500 | 2243970285 | 3840 | 3840 | 3840 | 3840 | 0 |
| 44 | 20241129 | 184400 | 2243970285 | 3840 | 3840 | 3840 | 3840 | 0 |
| 45 | 20241129 | 184300 | 2243970285 | 3840 | 3840 | 3840 | 3840 | 0 |
| 46 | 20241129 | 184200 | 2243970285 | 3840 | 3840 | 3840 | 3840 | 0 |
| 47 | 20241129 | 184100 | 2243970285 | 3840 | 3840 | 3840 | 3840 | 0 |
| 48 | 20241129 | 184000 | 2243970285 | 3840 | 3840 | 3840 | 3840 | 0 |
| 49 | 20241129 | 183900 | 2243970285 | 3840 | 3840 | 3840 | 3840 | 0 |
| 50 | 20241129 | 183800 | 2243970285 | 3840 | 3840 | 3840 | 3840 | 0 |
| 51 | 20241129 | 183700 | 2243970285 | 3840 | 3840 | 3840 | 3840 | 0 |
| 52 | 20241129 | 183600 | 2243970285 | 3840 | 3840 | 3840 | 3840 | 0 |
| 53 | 20241129 | 183500 | 2243970285 | 3840 | 3840 | 3840 | 3840 | 0 |
| 54 | 20241129 | 183400 | 2243970285 | 3840 | 3840 | 3840 | 3840 | 0 |
| 55 | 20241129 | 183300 | 2243970285 | 3840 | 3840 | 3840 | 3840 | 0 |
| 56 | 20241129 | 183200 | 2243970285 | 3840 | 3840 | 3840 | 3840 | 0 |
| 57 | 20241129 | 183100 | 2243970285 | 3840 | 3840 | 3840 | 3840 | 0 |
| 58 | 20241129 | 183000 | 2243970285 | 3840 | 3840 | 3840 | 3840 | 0 |
| 59 | 20241129 | 182900 | 2243970285 | 3840 | 3840 | 3840 | 3840 | 0 |
| 60 | 20241129 | 182800 | 2243970285 | 3840 | 3840 | 3840 | 3840 | 0 |
| 61 | 20241129 | 182700 | 2243970285 | 3840 | 3840 | 3840 | 3840 | 0 |
| 62 | 20241129 | 182600 | 2243970285 | 3840 | 3840 | 3840 | 3840 | 9274 |
| 63 | 20241129 | 182500 | 2243970285 | 3840 | 3840 | 3840 | 3840 | 0 |
| 64 | 20241129 | 182400 | 2243970285 | 3840 | 3840 | 3840 | 3840 | 0 |
| 65 | 20241129 | 182300 | 2243970285 | 3840 | 3840 | 3840 | 3840 | 0 |
| 66 | 20241129 | 182200 | 2243970285 | 3840 | 3840 | 3840 | 3840 | 0 |
| 67 | 20241129 | 182100 | 2243970285 | 3840 | 3840 | 3840 | 3840 | 0 |
| 68 | 20241129 | 182000 | 2243970285 | 3840 | 3840 | 3840 | 3840 | 0 |
| 69 | 20241129 | 181900 | 2243970285 | 3840 | 3840 | 3840 | 3840 | 0 |
| 70 | 20241129 | 181800 | 2243970285 | 3840 | 3840 | 3840 | 3840 | 0 |
| 71 | 20241129 | 181700 | 2243970285 | 3840 | 3840 | 3840 | 3840 | 0 |
| 72 | 20241129 | 181600 | 2243970285 | 3840 | 3840 | 3840 | 3840 | 0 |
| 73 | 20241129 | 181500 | 2243970285 | 3840 | 3840 | 3840 | 3840 | 0 |
| 74 | 20241129 | 181400 | 2243970285 | 3840 | 3840 | 3840 | 3840 | 0 |
| 75 | 20241129 | 181300 | 2243970285 | 3840 | 3840 | 3840 | 3840 | 0 |
| 76 | 20241129 | 181200 | 2243970285 | 3840 | 3840 | 3840 | 3840 | 0 |
| 77 | 20241129 | 181100 | 2243970285 | 3840 | 3840 | 3840 | 3840 | 0 |
| 78 | 20241129 | 181000 | 2243970285 | 3840 | 3840 | 3840 | 3840 | 0 |
| 79 | 20241129 | 180900 | 2243970285 | 3840 | 3840 | 3840 | 3840 | 0 |
| 80 | 20241129 | 180800 | 2243970285 | 3840 | 3840 | 3840 | 3840 | 0 |
| 81 | 20241129 | 180700 | 2243970285 | 3840 | 3840 | 3840 | 3840 | 0 |
| 82 | 20241129 | 180600 | 2243970285 | 3840 | 3840 | 3840 | 3840 | 0 |
| 83 | 20241129 | 180500 | 2243970285 | 3840 | 3840 | 3840 | 3840 | 0 |
| 84 | 20241129 | 180400 | 2243970285 | 3840 | 3840 | 3840 | 3840 | 0 |
| 85 | 20241129 | 180300 | 2243970285 | 3840 | 3840 | 3840 | 3840 | 0 |
| 86 | 20241129 | 180200 | 2243970285 | 3840 | 3840 | 3840 | 3840 | 0 |
| 87 | 20241129 | 180100 | 2243970285 | 3840 | 3840 | 3840 | 3840 | 0 |
| 88 | 20241129 | 180000 | 2243970285 | 3840 | 3840 | 3840 | 3840 | 0 |
| 89 | 20241129 | 175900 | 2243970285 | 3840 | 3840 | 3840 | 3840 | 0 |
| 90 | 20241129 | 175800 | 2243970285 | 3840 | 3840 | 3840 | 3840 | 0 |
| 91 | 20241129 | 175700 | 2243970285 | 3840 | 3840 | 3840 | 3840 | 0 |
| 92 | 20241129 | 175600 | 2243970285 | 3840 | 3840 | 3840 | 3840 | 9274 |
| 93 | 20241129 | 175500 | 2243970285 | 3840 | 3840 | 3840 | 3840 | 0 |
| 94 | 20241129 | 175400 | 2243970285 | 3840 | 3840 | 3840 | 3840 | 0 |
| 95 | 20241129 | 175300 | 2243970285 | 3840 | 3840 | 3840 | 3840 | 0 |
| 96 | 20241129 | 175200 | 2243970285 | 3840 | 3840 | 3840 | 3840 | 0 |
| 97 | 20241129 | 175100 | 2243970285 | 3840 | 3840 | 3840 | 3840 | 0 |
| 98 | 20241129 | 175000 | 2243970285 | 3840 | 3840 | 3840 | 3840 | 0 |
| 99 | 20241129 | 174900 | 2243970285 | 3840 | 3840 | 3840 | 3840 | 0 |
| 100 | 20241129 | 174800 | 2243970285 | 3840 | 3840 | 3840 | 3840 | 0 |
| 101 | 20241129 | 174700 | 2243970285 | 3840 | 3840 | 3840 | 3840 | 0 |
| 102 | 20241129 | 174600 | 2243970285 | 3840 | 3840 | 3840 | 3840 | 0 |
| 103 | 20241129 | 174500 | 2243970285 | 3840 | 3840 | 3840 | 3840 | 0 |
| 104 | 20241129 | 174400 | 2243970285 | 3840 | 3840 | 3840 | 3840 | 0 |
| 105 | 20241129 | 174300 | 2243970285 | 3840 | 3840 | 3840 | 3840 | 0 |
| 106 | 20241129 | 174200 | 2243970285 | 3840 | 3840 | 3840 | 3840 | 0 |
| 107 | 20241129 | 174100 | 2243970285 | 3840 | 3840 | 3840 | 3840 | 0 |
| 108 | 20241129 | 174000 | 2243970285 | 3840 | 3840 | 3840 | 3840 | 0 |
| 109 | 20241129 | 173900 | 2243970285 | 3840 | 3840 | 3840 | 3840 | 0 |
| 110 | 20241129 | 173800 | 2243970285 | 3840 | 3840 | 3840 | 3840 | 0 |
| 111 | 20241129 | 173700 | 2243970285 | 3840 | 3840 | 3840 | 3840 | 0 |
| 112 | 20241129 | 173600 | 2243970285 | 3840 | 3840 | 3840 | 3840 | 0 |
| 113 | 20241129 | 173500 | 2243970285 | 3840 | 3840 | 3840 | 3840 | 0 |
| 114 | 20241129 | 173400 | 2243970285 | 3840 | 3840 | 3840 | 3840 | 0 |
| 115 | 20241129 | 173300 | 2243970285 | 3840 | 3840 | 3840 | 3840 | 0 |
| 116 | 20241129 | 173200 | 2243970285 | 3840 | 3840 | 3840 | 3840 | 0 |
| 117 | 20241129 | 173100 | 2243970285 | 3840 | 3840 | 3840 | 3840 | 0 |
| 118 | 20241129 | 173000 | 2243970285 | 3840 | 3840 | 3840 | 3840 | 0 |
| 119 | 20241129 | 172900 | 2243970285 | 3840 | 3840 | 3840 | 3840 | 0 |
| 120 | 20241129 | 172800 | 2243970285 | 3840 | 3840 | 3840 | 3840 | 0 |
| 121 | 20241129 | 172700 | 2243970285 | 3840 | 3840 | 3840 | 3840 | 0 |
| 122 | 20241129 | 172600 | 2243970285 | 3840 | 3840 | 3840 | 3840 | 9274 |
| 123 | 20241129 | 172500 | 2243970285 | 3840 | 3840 | 3840 | 3840 | 0 |
| 124 | 20241129 | 172400 | 2243970285 | 3840 | 3840 | 3840 | 3840 | 0 |
| 125 | 20241129 | 172300 | 2243970285 | 3840 | 3840 | 3840 | 3840 | 0 |
| 126 | 20241129 | 172200 | 2243970285 | 3840 | 3840 | 3840 | 3840 | 0 |
| 127 | 20241129 | 172100 | 2243970285 | 3840 | 3840 | 3840 | 3840 | 0 |
| 128 | 20241129 | 172000 | 2243970285 | 3840 | 3840 | 3840 | 3840 | 0 |
| 129 | 20241129 | 171900 | 2243970285 | 3840 | 3840 | 3840 | 3840 | 0 |
| 130 | 20241129 | 171800 | 2243970285 | 3840 | 3840 | 3840 | 3840 | 0 |
| 131 | 20241129 | 171700 | 2243970285 | 3840 | 3840 | 3840 | 3840 | 0 |
| 132 | 20241129 | 171600 | 2243970285 | 3840 | 3840 | 3840 | 3840 | 0 |
| 133 | 20241129 | 171500 | 2243970285 | 3840 | 3840 | 3840 | 3840 | 0 |
| 134 | 20241129 | 171400 | 2243970285 | 3840 | 3840 | 3840 | 3840 | 0 |
| 135 | 20241129 | 171300 | 2243970285 | 3840 | 3840 | 3840 | 3840 | 0 |
| 136 | 20241129 | 171200 | 2243970285 | 3840 | 3840 | 3840 | 3840 | 0 |
| 137 | 20241129 | 171100 | 2243970285 | 3840 | 3840 | 3840 | 3840 | 0 |
| 138 | 20241129 | 171000 | 2243970285 | 3840 | 3840 | 3840 | 3840 | 0 |
| 139 | 20241129 | 170900 | 2243970285 | 3840 | 3840 | 3840 | 3840 | 0 |
| 140 | 20241129 | 170800 | 2243970285 | 3840 | 3840 | 3840 | 3840 | 0 |
| 141 | 20241129 | 170700 | 2243970285 | 3840 | 3840 | 3840 | 3840 | 0 |
| 142 | 20241129 | 170600 | 2243970285 | 3840 | 3840 | 3840 | 3840 | 0 |
| 143 | 20241129 | 170500 | 2243970285 | 3840 | 3840 | 3840 | 3840 | 0 |
| 144 | 20241129 | 170400 | 2243970285 | 3840 | 3840 | 3840 | 3840 | 0 |
| 145 | 20241129 | 170300 | 2243970285 | 3840 | 3840 | 3840 | 3840 | 0 |
| 146 | 20241129 | 170200 | 2243970285 | 3840 | 3840 | 3840 | 3840 | 0 |
| 147 | 20241129 | 170100 | 2243970285 | 3840 | 3840 | 3840 | 3840 | 0 |
| 148 | 20241129 | 170000 | 2243970285 | 3840 | 3840 | 3840 | 3840 | 0 |
| 149 | 20241129 | 165900 | 2243970285 | 3840 | 3840 | 3840 | 3840 | 0 |
| 150 | 20241129 | 165800 | 2243970285 | 3840 | 3840 | 3840 | 3840 | 0 |
| 151 | 20241129 | 165700 | 2243970285 | 3840 | 3840 | 3840 | 3840 | 0 |
| 152 | 20241129 | 165600 | 2243970285 | 3840 | 3840 | 3840 | 3840 | 9274 |
| 153 | 20241129 | 165500 | 2243970285 | 3840 | 3840 | 3840 | 3840 | 0 |
| 154 | 20241129 | 165400 | 2243970285 | 3840 | 3840 | 3840 | 3840 | 0 |
| 155 | 20241129 | 165300 | 2243970285 | 3840 | 3840 | 3840 | 3840 | 0 |
| 156 | 20241129 | 165200 | 2243970285 | 3840 | 3840 | 3840 | 3840 | 0 |
| 157 | 20241129 | 165100 | 2243970285 | 3840 | 3840 | 3840 | 3840 | 0 |
| 158 | 20241129 | 165000 | 2243970285 | 3840 | 3840 | 3840 | 3840 | 0 |
| 159 | 20241129 | 164900 | 2243970285 | 3840 | 3840 | 3840 | 3840 | 0 |
| 160 | 20241129 | 164800 | 2243970285 | 3840 | 3840 | 3840 | 3840 | 0 |
| 161 | 20241129 | 164700 | 2243970285 | 3840 | 3840 | 3840 | 3840 | 0 |
| 162 | 20241129 | 164600 | 2243970285 | 3840 | 3840 | 3840 | 3840 | 0 |
| 163 | 20241129 | 164500 | 2243970285 | 3840 | 3840 | 3840 | 3840 | 0 |
| 164 | 20241129 | 164400 | 2243970285 | 3840 | 3840 | 3840 | 3840 | 0 |
| 165 | 20241129 | 164300 | 2243970285 | 3840 | 3840 | 3840 | 3840 | 0 |
| 166 | 20241129 | 164200 | 2243970285 | 3840 | 3840 | 3840 | 3840 | 0 |
| 167 | 20241129 | 164100 | 2243970285 | 3840 | 3840 | 3840 | 3840 | 0 |
| 168 | 20241129 | 164000 | 2243970285 | 3840 | 3840 | 3840 | 3840 | 0 |
| 169 | 20241129 | 163900 | 2243970285 | 3840 | 3840 | 3840 | 3840 | 0 |
| 170 | 20241129 | 163800 | 2243970285 | 3840 | 3840 | 3840 | 3840 | 0 |
| 171 | 20241129 | 163700 | 2243970285 | 3840 | 3840 | 3840 | 3840 | 0 |
| 172 | 20241129 | 163600 | 2243970285 | 3840 | 3840 | 3840 | 3840 | 0 |
| 173 | 20241129 | 163500 | 2243970285 | 3840 | 3840 | 3840 | 3840 | 0 |
| 174 | 20241129 | 163400 | 2243970285 | 3840 | 3840 | 3840 | 3840 | 0 |
| 175 | 20241129 | 163300 | 2243970285 | 3840 | 3840 | 3840 | 3840 | 0 |
| 176 | 20241129 | 163200 | 2243970285 | 3840 | 3840 | 3840 | 3840 | 0 |
| 177 | 20241129 | 163100 | 2243970285 | 3840 | 3840 | 3840 | 3840 | 0 |
| 178 | 20241129 | 163000 | 2243970285 | 3840 | 3840 | 3840 | 3840 | 0 |
| 179 | 20241129 | 162900 | 2243970285 | 3840 | 3840 | 3840 | 3840 | 0 |
| 180 | 20241129 | 162800 | 2243970285 | 3840 | 3840 | 3840 | 3840 | 0 |
| 181 | 20241129 | 162700 | 2243970285 | 3840 | 3840 | 3840 | 3840 | 0 |
| 182 | 20241129 | 162600 | 2243970285 | 3840 | 3840 | 3840 | 3840 | 9274 |
| 183 | 20241129 | 162500 | 2243970285 | 3840 | 3840 | 3840 | 3840 | 0 |
| 184 | 20241129 | 162400 | 2243970285 | 3840 | 3840 | 3840 | 3840 | 0 |
| 185 | 20241129 | 162300 | 2243970285 | 3840 | 3840 | 3840 | 3840 | 0 |
| 186 | 20241129 | 162200 | 2243970285 | 3840 | 3840 | 3840 | 3840 | 0 |
| 187 | 20241129 | 162100 | 2243970285 | 3840 | 3840 | 3840 | 3840 | 0 |
| 188 | 20241129 | 162000 | 2243970285 | 3840 | 3840 | 3840 | 3840 | 0 |
| 189 | 20241129 | 161900 | 2243970285 | 3840 | 3840 | 3840 | 3840 | 0 |
| 190 | 20241129 | 161800 | 2243970285 | 3840 | 3840 | 3840 | 3840 | 0 |
| 191 | 20241129 | 161700 | 2243970285 | 3840 | 3840 | 3840 | 3840 | 0 |
| 192 | 20241129 | 161600 | 2243970285 | 3840 | 3840 | 3840 | 3840 | 0 |
| 193 | 20241129 | 161500 | 2243970285 | 3840 | 3840 | 3840 | 3840 | 0 |
| 194 | 20241129 | 161400 | 2243970285 | 3840 | 3840 | 3840 | 3840 | 0 |
| 195 | 20241129 | 161300 | 2243970285 | 3840 | 3840 | 3840 | 3840 | 0 |
| 196 | 20241129 | 161200 | 2243970285 | 3840 | 3840 | 3840 | 3840 | 0 |
| 197 | 20241129 | 161100 | 2243970285 | 3840 | 3840 | 3840 | 3840 | 0 |
| 198 | 20241129 | 161000 | 2243970285 | 3840 | 3840 | 3840 | 3840 | 0 |
| 199 | 20241129 | 160900 | 2243970285 | 3840 | 3840 | 3840 | 3840 | 0 |
| 200 | 20241129 | 160800 | 2243970285 | 3840 | 3840 | 3840 | 3840 | 0 |
| 201 | 20241129 | 160700 | 2243970285 | 3840 | 3840 | 3840 | 3840 | 0 |
| 202 | 20241129 | 160600 | 2243970285 | 3840 | 3840 | 3840 | 3840 | 0 |
| 203 | 20241129 | 160500 | 2243970285 | 3840 | 3840 | 3840 | 3840 | 0 |
| 204 | 20241129 | 160400 | 2243970285 | 3840 | 3840 | 3840 | 3840 | 0 |
| 205 | 20241129 | 160300 | 2243970285 | 3840 | 3840 | 3840 | 3840 | 0 |
| 206 | 20241129 | 160200 | 2243970285 | 3840 | 3840 | 3840 | 3840 | 0 |
| 207 | 20241129 | 160100 | 2243970285 | 3840 | 3840 | 3840 | 3840 | 0 |
| 208 | 20241129 | 160000 | 2243970285 | 3840 | 3840 | 3840 | 3840 | 0 |
| 209 | 20241129 | 155900 | 2243970285 | 3840 | 3840 | 3840 | 3840 | 0 |
| 210 | 20241129 | 155800 | 2243970285 | 3840 | 3840 | 3840 | 3840 | 0 |
| 211 | 20241129 | 155700 | 2243970285 | 3840 | 3840 | 3840 | 3840 | 0 |
| 212 | 20241129 | 155600 | 2243970285 | 3840 | 3840 | 3840 | 3840 | 9274 |
| 213 | 20241129 | 155500 | 2243970285 | 3840 | 3840 | 3840 | 3840 | 0 |
| 214 | 20241129 | 155400 | 2243970285 | 3840 | 3840 | 3840 | 3840 | 0 |
| 215 | 20241129 | 155300 | 2243970285 | 3840 | 3840 | 3840 | 3840 | 0 |
| 216 | 20241129 | 155200 | 2243970285 | 3840 | 3840 | 3840 | 3840 | 0 |
| 217 | 20241129 | 155100 | 2243970285 | 3840 | 3840 | 3840 | 3840 | 0 |
| 218 | 20241129 | 155000 | 2243970285 | 3840 | 3840 | 3840 | 3840 | 0 |
| 219 | 20241129 | 154900 | 2243970285 | 3840 | 3840 | 3840 | 3840 | 0 |
| 220 | 20241129 | 154800 | 2243970285 | 3840 | 3840 | 3840 | 3840 | 0 |
| 221 | 20241129 | 154700 | 2243970285 | 3840 | 3840 | 3840 | 3840 | 0 |
| 222 | 20241129 | 154600 | 2243970285 | 3840 | 3840 | 3840 | 3840 | 0 |
| 223 | 20241129 | 154500 | 2243970285 | 3840 | 3840 | 3840 | 3840 | 0 |
| 224 | 20241129 | 154400 | 2243970285 | 3840 | 3840 | 3840 | 3840 | 0 |
| 225 | 20241129 | 154300 | 2243970285 | 3840 | 3840 | 3840 | 3840 | 0 |
| 226 | 20241129 | 154200 | 2243970285 | 3840 | 3840 | 3840 | 3840 | 0 |
| 227 | 20241129 | 154100 | 2243970285 | 3840 | 3840 | 3840 | 3840 | 0 |
| 228 | 20241129 | 154000 | 2243970285 | 3840 | 3840 | 3840 | 3840 | 0 |
| 229 | 20241129 | 153900 | 2243970285 | 3840 | 3840 | 3840 | 3840 | 0 |
| 230 | 20241129 | 153800 | 2243970285 | 3840 | 3840 | 3840 | 3840 | 0 |
| 231 | 20241129 | 153700 | 2243970285 | 3840 | 3840 | 3840 | 3840 | 0 |
| 232 | 20241129 | 153600 | 2243970285 | 3840 | 3840 | 3840 | 3840 | 0 |
| 233 | 20241129 | 153500 | 2243970285 | 3840 | 3840 | 3840 | 3840 | 0 |
| 234 | 20241129 | 153400 | 2243970285 | 3840 | 3840 | 3840 | 3840 | 0 |
| 235 | 20241129 | 153300 | 2243970285 | 3840 | 3840 | 3840 | 3840 | 0 |
| 236 | 20241129 | 153200 | 2243970285 | 3840 | 3840 | 3840 | 3840 | 0 |
| 237 | 20241129 | 153100 | 2243970285 | 3840 | 3840 | 3840 | 3840 | 0 |
| 238 | 20241129 | 153000 | 2243970285 | 3840 | 3840 | 3840 | 3840 | 9274 |
| 239 | 20241129 | 152900 | 2208358125 | 3840 | 3840 | 3840 | 3840 | 0 |
| 240 | 20241129 | 152800 | 2208358125 | 3840 | 3840 | 3840 | 3840 | 0 |
| 241 | 20241129 | 152700 | 2208358125 | 3840 | 3840 | 3840 | 3840 | 0 |
| 242 | 20241129 | 152600 | 2208358125 | 3840 | 3840 | 3840 | 3840 | 0 |
| 243 | 20241129 | 152500 | 2208358125 | 3840 | 3840 | 3840 | 3840 | 0 |
| 244 | 20241129 | 152400 | 2208358125 | 3840 | 3840 | 3840 | 3840 | 0 |
| 245 | 20241129 | 152300 | 2208358125 | 3840 | 3840 | 3840 | 3840 | 0 |
| 246 | 20241129 | 152200 | 2208358125 | 3840 | 3840 | 3840 | 3840 | 0 |
| 247 | 20241129 | 152100 | 2208358125 | 3840 | 3840 | 3840 | 3840 | 0 |
| 248 | 20241129 | 152000 | 2208358125 | 3840 | 3840 | 3840 | 3840 | 0 |
| 249 | 20241129 | 151900 | 2208358125 | 3840 | 3840 | 3840 | 3835 | 2384 |
| 250 | 20241129 | 151800 | 2199205090 | 3840 | 3840 | 3845 | 3835 | 1374 |
| 251 | 20241129 | 151700 | 2193927475 | 3840 | 3835 | 3840 | 3835 | 1510 |
| 252 | 20241129 | 151600 | 2188133115 | 3835 | 3840 | 3845 | 3835 | 2718 |
| 253 | 20241129 | 151500 | 2177705180 | 3845 | 3845 | 3845 | 3845 | 116 |
| 254 | 20241129 | 151400 | 2177259160 | 3845 | 3845 | 3845 | 3835 | 2070 |
| 255 | 20241129 | 151300 | 2169300240 | 3835 | 3835 | 3835 | 3835 | 1111 |
| 256 | 20241129 | 151200 | 2165039555 | 3835 | 3830 | 3835 | 3830 | 121 |
| 257 | 20241129 | 151100 | 2164576120 | 3830 | 3830 | 3835 | 3830 | 1505 |
| 258 | 20241129 | 151000 | 2158811965 | 3830 | 3830 | 3835 | 3830 | 3383 |
| 259 | 20241129 | 150900 | 2145848660 | 3830 | 3835 | 3835 | 3830 | 2189 |
| 260 | 20241129 | 150800 | 2137463040 | 3835 | 3835 | 3835 | 3825 | 2497 |
| 261 | 20241129 | 150700 | 2127911735 | 3825 | 3825 | 3825 | 3825 | 145 |
| 262 | 20241129 | 150600 | 2127357110 | 3825 | 3835 | 3835 | 3825 | 780 |
| 263 | 20241129 | 150500 | 2124373095 | 3835 | 3840 | 3840 | 3835 | 284 |
| 264 | 20241129 | 150400 | 2123282650 | 3835 | 3850 | 3850 | 3835 | 2580 |
| 265 | 20241129 | 150300 | 2113372010 | 3845 | 3850 | 3855 | 3845 | 3760 |
| 266 | 20241129 | 150200 | 2098889070 | 3845 | 3830 | 3850 | 3830 | 11601 |
| 267 | 20241129 | 150100 | 2054345045 | 3830 | 3820 | 3830 | 3820 | 48 |
| 268 | 20241129 | 150000 | 2054161645 | 3830 | 3825 | 3830 | 3815 | 1859 |
| 269 | 20241129 | 145900 | 2047046760 | 3815 | 3825 | 3825 | 3815 | 237 |
| 270 | 20241129 | 145800 | 2046140255 | 3825 | 3820 | 3825 | 3820 | 11 |
| 271 | 20241129 | 145700 | 2046098230 | 3825 | 3825 | 3830 | 3825 | 1525 |
| 272 | 20241129 | 145600 | 2040265100 | 3820 | 3820 | 3825 | 3820 | 970 |
| 273 | 20241129 | 145500 | 2036559695 | 3820 | 3820 | 3820 | 3820 | 1155 |
| 274 | 20241129 | 145400 | 2032147595 | 3820 | 3815 | 3820 | 3815 | 17 |
| 275 | 20241129 | 145300 | 2032082735 | 3820 | 3820 | 3820 | 3820 | 812 |
| 276 | 20241129 | 145200 | 2028980895 | 3820 | 3815 | 3820 | 3810 | 608 |
| 277 | 20241129 | 145100 | 2026661865 | 3815 | 3810 | 3815 | 3805 | 996 |
| 278 | 20241129 | 145000 | 2022868540 | 3805 | 3800 | 3805 | 3800 | 4852 |
| 279 | 20241129 | 144900 | 2004418455 | 3815 | 3815 | 3815 | 3805 | 4963 |
| 280 | 20241129 | 144800 | 1985527855 | 3810 | 3815 | 3815 | 3810 | 822 |
| 281 | 20241129 | 144700 | 1982392315 | 3815 | 3815 | 3815 | 3815 | 1000 |
| 282 | 20241129 | 144600 | 1978577315 | 3815 | 3815 | 3815 | 3815 | 143 |
| 283 | 20241129 | 144500 | 1978031770 | 3815 | 3815 | 3815 | 3810 | 550 |
| 284 | 20241129 | 144400 | 1975934655 | 3820 | 3820 | 3820 | 3820 | 1 |
| 285 | 20241129 | 144300 | 1975930835 | 3810 | 3825 | 3825 | 3810 | 7 |
| 286 | 20241129 | 144200 | 1975904100 | 3820 | 3805 | 3820 | 3805 | 141 |
| 287 | 20241129 | 144100 | 1975366080 | 3805 | 3805 | 3805 | 3805 | 1287 |
| 288 | 20241129 | 144000 | 1970469045 | 3805 | 3820 | 3820 | 3805 | 1527 |
| 289 | 20241129 | 143900 | 1964651425 | 3820 | 3820 | 3820 | 3820 | 1 |
| 290 | 20241129 | 143800 | 1964647605 | 3820 | 3820 | 3820 | 3820 | 10 |
| 291 | 20241129 | 143700 | 1964609405 | 3830 | 3830 | 3830 | 3830 | 50 |
| 292 | 20241129 | 143600 | 1964417905 | 3830 | 3825 | 3830 | 3825 | 4 |
| 293 | 20241129 | 143500 | 1964402600 | 3805 | 3810 | 3830 | 3805 | 272 |
| 294 | 20241129 | 143400 | 1963367085 | 3810 | 3830 | 3830 | 3810 | 243 |
| 295 | 20241129 | 143300 | 1962441235 | 3810 | 3810 | 3810 | 3810 | 226 |
| 296 | 20241129 | 143200 | 1961580175 | 3830 | 3810 | 3830 | 3810 | 501 |
| 297 | 20241129 | 143100 | 1959671345 | 3810 | 3830 | 3830 | 3810 | 217 |
| 298 | 20241129 | 143000 | 1958844475 | 3830 | 3830 | 3830 | 3830 | 5 |
| 299 | 20241129 | 142900 | 1958825325 | 3810 | 3810 | 3815 | 3810 | 1866 |
| 300 | 20241129 | 142800 | 1951715615 | 3830 | 3815 | 3830 | 3810 | 1089 |
| 301 | 20241129 | 142700 | 1947562310 | 3815 | 3815 | 3815 | 3815 | 135 |
| 302 | 20241129 | 142600 | 1947047285 | 3815 | 3815 | 3815 | 3815 | 1000 |
| 303 | 20241129 | 142500 | 1943232285 | 3815 | 3835 | 3835 | 3815 | 2511 |
| 304 | 20241129 | 142400 | 1933643515 | 3820 | 3820 | 3820 | 3820 | 1 |
| 305 | 20241129 | 142300 | 1933639695 | 3815 | 3835 | 3835 | 3815 | 1499 |
| 306 | 20241129 | 142200 | 1927920935 | 3815 | 3815 | 3815 | 3815 | 607 |
| 307 | 20241129 | 142100 | 1925605230 | 3835 | 3815 | 3835 | 3815 | 858 |
| 308 | 20241129 | 142000 | 1922328625 | 3840 | 3825 | 3840 | 3815 | 1535 |
| 309 | 20241129 | 141900 | 1916465755 | 3840 | 3830 | 3840 | 3825 | 828 |
| 310 | 20241129 | 141800 | 1913298165 | 3825 | 3825 | 3825 | 3825 | 59 |
| 311 | 20241129 | 141700 | 1913072490 | 3830 | 3825 | 3830 | 3820 | 1257 |
| 312 | 20241129 | 141600 | 1908267075 | 3825 | 3830 | 3830 | 3825 | 2403 |
| 313 | 20241129 | 141500 | 1899075555 | 3830 | 3840 | 3840 | 3830 | 7016 |
| 314 | 20241129 | 141400 | 1872179010 | 3840 | 3840 | 3840 | 3840 | 321 |
| 315 | 20241129 | 141300 | 1870946370 | 3845 | 3850 | 3850 | 3835 | 480 |
| 316 | 20241129 | 141200 | 1869105415 | 3835 | 3850 | 3850 | 3835 | 119 |
| 317 | 20241129 | 141100 | 1868649020 | 3850 | 3845 | 3850 | 3845 | 27 |
| 318 | 20241129 | 141000 | 1868545195 | 3845 | 3845 | 3850 | 3835 | 2171 |
| 319 | 20241129 | 140900 | 1860203085 | 3835 | 3835 | 3835 | 3835 | 300 |
| 320 | 20241129 | 140800 | 1859052585 | 3835 | 3835 | 3835 | 3835 | 5 |
| 321 | 20241129 | 140700 | 1859033410 | 3830 | 3830 | 3830 | 3830 | 6 |
| 322 | 20241129 | 140600 | 1859010430 | 3840 | 3840 | 3840 | 3840 | 20 |
| 323 | 20241129 | 140500 | 1858933630 | 3840 | 3840 | 3840 | 3830 | 403 |
| 324 | 20241129 | 140400 | 1857388780 | 3835 | 3845 | 3845 | 3835 | 2967 |
| 325 | 20241129 | 140300 | 1846005840 | 3845 | 3845 | 3845 | 3835 | 136 |
| 326 | 20241129 | 140200 | 1845483605 | 3845 | 3845 | 3845 | 3835 | 1712 |
| 327 | 20241129 | 140100 | 1838918065 | 3835 | 3840 | 3840 | 3835 | 1133 |
| 328 | 20241129 | 140000 | 1834571255 | 3850 | 3850 | 3850 | 3850 | 44 |
| 329 | 20241129 | 135900 | 1834401855 | 3850 | 3850 | 3850 | 3850 | 154 |
| 330 | 20241129 | 135800 | 1833808955 | 3845 | 3845 | 3845 | 3845 | 120 |
| 331 | 20241129 | 135700 | 1833347555 | 3845 | 3850 | 3850 | 3840 | 556 |
| 332 | 20241129 | 135600 | 1831207255 | 3850 | 3850 | 3850 | 3850 | 0 |
| 333 | 20241129 | 135500 | 1831207255 | 3850 | 3850 | 3850 | 3850 | 5 |
| 334 | 20241129 | 135400 | 1831188005 | 3850 | 3850 | 3850 | 3850 | 0 |
| 335 | 20241129 | 135300 | 1831188005 | 3850 | 3850 | 3850 | 3850 | 1004 |
| 336 | 20241129 | 135200 | 1827322605 | 3850 | 3845 | 3850 | 3835 | 1182 |
| 337 | 20241129 | 135100 | 1822785530 | 3845 | 3845 | 3845 | 3845 | 0 |
| 338 | 20241129 | 135000 | 1822785530 | 3845 | 3845 | 3845 | 3845 | 2 |
| 339 | 20241129 | 134900 | 1822777840 | 3850 | 3845 | 3850 | 3845 | 1612 |
| 340 | 20241129 | 134800 | 1816574875 | 3845 | 3845 | 3845 | 3845 | 0 |
| 341 | 20241129 | 134700 | 1816574875 | 3845 | 3845 | 3845 | 3845 | 1 |
| 342 | 20241129 | 134600 | 1816571030 | 3835 | 3835 | 3835 | 3835 | 680 |
| 343 | 20241129 | 134500 | 1813963230 | 3835 | 3835 | 3835 | 3835 | 0 |
| 344 | 20241129 | 134400 | 1813963230 | 3835 | 3840 | 3840 | 3835 | 93 |
| 345 | 20241129 | 134300 | 1813606570 | 3840 | 3840 | 3840 | 3840 | 5 |
| 346 | 20241129 | 134200 | 1813587370 | 3840 | 3840 | 3840 | 3840 | 10 |
| 347 | 20241129 | 134100 | 1813548970 | 3845 | 3845 | 3845 | 3845 | 21 |
| 348 | 20241129 | 134000 | 1813468225 | 3845 | 3850 | 3855 | 3845 | 739 |
| 349 | 20241129 | 133900 | 1810622725 | 3855 | 3850 | 3855 | 3850 | 906 |
| 350 | 20241129 | 133800 | 1807134620 | 3850 | 3845 | 3850 | 3845 | 3012 |
| 351 | 20241129 | 133700 | 1795538520 | 3845 | 3845 | 3845 | 3845 | 1632 |
| 352 | 20241129 | 133600 | 1789263480 | 3835 | 3840 | 3845 | 3835 | 8644 |
| 353 | 20241129 | 133500 | 1756052000 | 3835 | 3835 | 3835 | 3835 | 0 |
| 354 | 20241129 | 133400 | 1756052000 | 3835 | 3835 | 3835 | 3835 | 49 |
| 355 | 20241129 | 133300 | 1755864085 | 3835 | 3830 | 3835 | 3830 | 317 |
| 356 | 20241129 | 133200 | 1754649505 | 3825 | 3830 | 3830 | 3825 | 880 |
| 357 | 20241129 | 133100 | 1751279605 | 3830 | 3830 | 3830 | 3830 | 0 |
| 358 | 20241129 | 133000 | 1751279605 | 3830 | 3830 | 3830 | 3830 | 63 |
| 359 | 20241129 | 132900 | 1751038315 | 3830 | 3830 | 3830 | 3830 | 295 |
| 360 | 20241129 | 132800 | 1749908465 | 3835 | 3835 | 3835 | 3835 | 1000 |
| 361 | 20241129 | 132700 | 1746073465 | 3835 | 3835 | 3835 | 3835 | 1 |
| 362 | 20241129 | 132600 | 1746069630 | 3835 | 3835 | 3835 | 3835 | 11 |
| 363 | 20241129 | 132500 | 1746027445 | 3840 | 3840 | 3840 | 3840 | 0 |
| 364 | 20241129 | 132400 | 1746027445 | 3840 | 3840 | 3840 | 3840 | 0 |
| 365 | 20241129 | 132300 | 1746027445 | 3840 | 3840 | 3840 | 3840 | 101 |
| 366 | 20241129 | 132200 | 1745639605 | 3825 | 3825 | 3825 | 3825 | 7 |
| 367 | 20241129 | 132100 | 1745612830 | 3840 | 3840 | 3840 | 3840 | 1 |
| 368 | 20241129 | 132000 | 1745608990 | 3825 | 3835 | 3840 | 3825 | 2509 |
| 369 | 20241129 | 131900 | 1735982015 | 3830 | 3830 | 3830 | 3830 | 420 |
| 370 | 20241129 | 131800 | 1734373415 | 3830 | 3830 | 3830 | 3830 | 80 |
| 371 | 20241129 | 131700 | 1734067015 | 3830 | 3830 | 3830 | 3830 | 1 |
| 372 | 20241129 | 131600 | 1734063185 | 3830 | 3830 | 3830 | 3830 | 1 |
| 373 | 20241129 | 131500 | 1734059355 | 3830 | 3825 | 3830 | 3825 | 102 |
| 374 | 20241129 | 131400 | 1733668700 | 3830 | 3830 | 3830 | 3830 | 10 |
| 375 | 20241129 | 131300 | 1733630400 | 3835 | 3830 | 3835 | 3825 | 2610 |
| 376 | 20241129 | 131200 | 1723646400 | 3830 | 3830 | 3830 | 3830 | 6 |
| 377 | 20241129 | 131100 | 1723623420 | 3830 | 3830 | 3840 | 3830 | 1302 |
| 378 | 20241129 | 131000 | 1718626345 | 3840 | 3835 | 3840 | 3835 | 101 |
| 379 | 20241129 | 130900 | 1718239005 | 3840 | 3840 | 3840 | 3840 | 25 |
| 380 | 20241129 | 130800 | 1718143005 | 3825 | 3825 | 3825 | 3825 | 10 |
| 381 | 20241129 | 130700 | 1718104755 | 3820 | 3840 | 3845 | 3820 | 8284 |
| 382 | 20241129 | 130600 | 1686397545 | 3835 | 3830 | 3835 | 3830 | 870 |
| 383 | 20241129 | 130500 | 1683061120 | 3830 | 3830 | 3830 | 3830 | 0 |
| 384 | 20241129 | 130400 | 1683061120 | 3830 | 3820 | 3830 | 3820 | 923 |
| 385 | 20241129 | 130300 | 1679526120 | 3820 | 3830 | 3830 | 3820 | 32 |
| 386 | 20241129 | 130200 | 1679403860 | 3820 | 3820 | 3820 | 3820 | 200 |
| 387 | 20241129 | 130100 | 1678639860 | 3820 | 3820 | 3820 | 3820 | 0 |
| 388 | 20241129 | 130000 | 1678639860 | 3820 | 3825 | 3825 | 3820 | 3039 |
| 389 | 20241129 | 125900 | 1667022060 | 3825 | 3840 | 3840 | 3825 | 12729 |
| 390 | 20241129 | 125800 | 1618299345 | 3840 | 3835 | 3840 | 3835 | 126 |
| 391 | 20241129 | 125700 | 1617815535 | 3840 | 3840 | 3840 | 3840 | 0 |
| 392 | 20241129 | 125600 | 1617815535 | 3840 | 3835 | 3840 | 3835 | 524 |
| 393 | 20241129 | 125500 | 1615803400 | 3840 | 3840 | 3840 | 3840 | 60 |
| 394 | 20241129 | 125400 | 1615573000 | 3835 | 3840 | 3840 | 3835 | 158 |
| 395 | 20241129 | 125300 | 1614966330 | 3835 | 3830 | 3835 | 3830 | 1085 |
| 396 | 20241129 | 125200 | 1610805370 | 3830 | 3830 | 3830 | 3830 | 643 |
| 397 | 20241129 | 125100 | 1608342680 | 3835 | 3835 | 3835 | 3835 | 7 |
| 398 | 20241129 | 125000 | 1608315835 | 3835 | 3835 | 3835 | 3835 | 35 |
| 399 | 20241129 | 124900 | 1608181610 | 3830 | 3830 | 3830 | 3830 | 0 |
| 400 | 20241129 | 124800 | 1608181610 | 3830 | 3825 | 3830 | 3825 | 451 |
| 401 | 20241129 | 124700 | 1606455865 | 3830 | 3830 | 3830 | 3830 | 910 |
| 402 | 20241129 | 124600 | 1602970565 | 3835 | 3835 | 3835 | 3835 | 279 |
| 403 | 20241129 | 124500 | 1601900600 | 3840 | 3840 | 3840 | 3840 | 50 |
| 404 | 20241129 | 124400 | 1601708600 | 3835 | 3835 | 3835 | 3835 | 110 |
| 405 | 20241129 | 124300 | 1601286750 | 3835 | 3835 | 3835 | 3835 | 390 |
| 406 | 20241129 | 124200 | 1599791100 | 3830 | 3835 | 3835 | 3830 | 1763 |
| 407 | 20241129 | 124100 | 1593033995 | 3840 | 3840 | 3840 | 3840 | 80 |
| 408 | 20241129 | 124000 | 1592726795 | 3840 | 3840 | 3840 | 3840 | 4 |
| 409 | 20241129 | 123900 | 1592711435 | 3840 | 3845 | 3845 | 3840 | 1232 |
| 410 | 20241129 | 123800 | 1587978055 | 3845 | 3840 | 3845 | 3840 | 3418 |
| 411 | 20241129 | 123700 | 1574842835 | 3830 | 3830 | 3830 | 3830 | 0 |
| 412 | 20241129 | 123600 | 1574842835 | 3830 | 3830 | 3830 | 3830 | 513 |
| 413 | 20241129 | 123500 | 1572878045 | 3835 | 3835 | 3835 | 3835 | 49 |
| 414 | 20241129 | 123400 | 1572690130 | 3835 | 3835 | 3835 | 3835 | 359 |
| 415 | 20241129 | 123300 | 1571313365 | 3835 | 3825 | 3835 | 3825 | 267 |
| 416 | 20241129 | 123200 | 1570292040 | 3825 | 3820 | 3825 | 3820 | 145 |
| 417 | 20241129 | 123100 | 1569737550 | 3820 | 3820 | 3820 | 3820 | 838 |
| 418 | 20241129 | 123000 | 1566536390 | 3820 | 3825 | 3825 | 3820 | 569 |
| 419 | 20241129 | 122900 | 1564361465 | 3825 | 3830 | 3830 | 3825 | 1427 |
| 420 | 20241129 | 122800 | 1558900565 | 3830 | 3835 | 3835 | 3830 | 214 |
| 421 | 20241129 | 122700 | 1558080920 | 3830 | 3830 | 3830 | 3830 | 0 |
| 422 | 20241129 | 122600 | 1558080920 | 3830 | 3835 | 3835 | 3830 | 1610 |
| 423 | 20241129 | 122500 | 1551912140 | 3835 | 3835 | 3835 | 3835 | 32 |
| 424 | 20241129 | 122400 | 1551789420 | 3835 | 3835 | 3835 | 3835 | 210 |
| 425 | 20241129 | 122300 | 1550984070 | 3835 | 3835 | 3835 | 3835 | 190 |
| 426 | 20241129 | 122200 | 1550255420 | 3830 | 3835 | 3835 | 3830 | 14 |
| 427 | 20241129 | 122100 | 1550201790 | 3835 | 3840 | 3840 | 3835 | 1006 |
| 428 | 20241129 | 122000 | 1546340515 | 3840 | 3840 | 3840 | 3830 | 958 |
| 429 | 20241129 | 121900 | 1542663795 | 3840 | 3840 | 3840 | 3830 | 200 |
| 430 | 20241129 | 121800 | 1541896595 | 3845 | 3840 | 3845 | 3825 | 6080 |
| 431 | 20241129 | 121700 | 1518567205 | 3835 | 3835 | 3835 | 3835 | 1505 |
| 432 | 20241129 | 121600 | 1512795530 | 3840 | 3840 | 3840 | 3840 | 686 |
| 433 | 20241129 | 121500 | 1510161290 | 3835 | 3835 | 3835 | 3835 | 1433 |
| 434 | 20241129 | 121400 | 1504665735 | 3835 | 3835 | 3840 | 3835 | 1865 |
| 435 | 20241129 | 121300 | 1497513400 | 3835 | 3830 | 3835 | 3830 | 1275 |
| 436 | 20241129 | 121200 | 1492623955 | 3830 | 3830 | 3830 | 3830 | 560 |
| 437 | 20241129 | 121100 | 1490479155 | 3830 | 3830 | 3830 | 3825 | 1921 |
| 438 | 20241129 | 121000 | 1483126815 | 3825 | 3835 | 3835 | 3825 | 597 |
| 439 | 20241129 | 120900 | 1480838915 | 3835 | 3830 | 3835 | 3830 | 2654 |
| 440 | 20241129 | 120800 | 1470670895 | 3830 | 3830 | 3835 | 3830 | 1669 |
| 441 | 20241129 | 120700 | 1464277930 | 3835 | 3835 | 3835 | 3835 | 174 |
| 442 | 20241129 | 120600 | 1463610640 | 3835 | 3830 | 3840 | 3830 | 3368 |
| 443 | 20241129 | 120500 | 1450695580 | 3830 | 3825 | 3830 | 3825 | 6 |
| 444 | 20241129 | 120400 | 1450672625 | 3820 | 3830 | 3830 | 3820 | 1601 |
| 445 | 20241129 | 120300 | 1444556795 | 3825 | 3825 | 3830 | 3820 | 1693 |
| 446 | 20241129 | 120200 | 1438088065 | 3815 | 3815 | 3815 | 3815 | 1 |
| 447 | 20241129 | 120100 | 1438084250 | 3820 | 3820 | 3820 | 3820 | 521 |
| 448 | 20241129 | 120000 | 1436094030 | 3825 | 3830 | 3830 | 3825 | 1315 |
| 449 | 20241129 | 115900 | 1431062640 | 3835 | 3830 | 3835 | 3830 | 1082 |
| 450 | 20241129 | 115800 | 1426917660 | 3825 | 3825 | 3825 | 3825 | 402 |
| 451 | 20241129 | 115700 | 1425380010 | 3825 | 3815 | 3825 | 3815 | 38 |
| 452 | 20241129 | 115600 | 1425234960 | 3820 | 3830 | 3830 | 3820 | 1212 |
| 453 | 20241129 | 115500 | 1420605100 | 3830 | 3825 | 3830 | 3820 | 506 |
| 454 | 20241129 | 115400 | 1418672125 | 3825 | 3820 | 3825 | 3820 | 5230 |
| 455 | 20241129 | 115300 | 1398685555 | 3825 | 3825 | 3825 | 3820 | 2179 |
| 456 | 20241129 | 115200 | 1390351880 | 3825 | 3820 | 3825 | 3820 | 1155 |
| 457 | 20241129 | 115100 | 1385936780 | 3820 | 3820 | 3825 | 3820 | 1016 |
| 458 | 20241129 | 115000 | 1382055655 | 3815 | 3805 | 3815 | 3800 | 1089 |
| 459 | 20241129 | 114900 | 1377908920 | 3805 | 3800 | 3805 | 3800 | 366 |
| 460 | 20241129 | 114800 | 1376516340 | 3795 | 3800 | 3800 | 3795 | 53 |
| 461 | 20241129 | 114700 | 1376315005 | 3800 | 3790 | 3800 | 3790 | 444 |
| 462 | 20241129 | 114600 | 1374628405 | 3800 | 3795 | 3800 | 3795 | 719 |
| 463 | 20241129 | 114500 | 1371899795 | 3790 | 3790 | 3790 | 3790 | 300 |
| 464 | 20241129 | 114400 | 1370762795 | 3790 | 3790 | 3790 | 3790 | 502 |
| 465 | 20241129 | 114300 | 1368860215 | 3790 | 3800 | 3800 | 3790 | 173 |
| 466 | 20241129 | 114200 | 1368203695 | 3790 | 3795 | 3800 | 3790 | 56 |
| 467 | 20241129 | 114100 | 1367991410 | 3800 | 3800 | 3800 | 3800 | 50 |
| 468 | 20241129 | 114000 | 1367801410 | 3800 | 3800 | 3800 | 3800 | 61 |
| 469 | 20241129 | 113900 | 1367569610 | 3800 | 3800 | 3800 | 3800 | 0 |
| 470 | 20241129 | 113800 | 1367569610 | 3800 | 3800 | 3800 | 3800 | 1 |
| 471 | 20241129 | 113700 | 1367565810 | 3800 | 3805 | 3805 | 3800 | 260 |
| 472 | 20241129 | 113600 | 1366577065 | 3805 | 3805 | 3805 | 3805 | 0 |
| 473 | 20241129 | 113500 | 1366577065 | 3805 | 3785 | 3805 | 3785 | 401 |
| 474 | 20241129 | 113400 | 1365059260 | 3805 | 3790 | 3805 | 3785 | 501 |
| 475 | 20241129 | 113300 | 1363162705 | 3790 | 3790 | 3790 | 3790 | 15 |
| 476 | 20241129 | 113200 | 1363105855 | 3785 | 3805 | 3805 | 3785 | 5277 |
| 477 | 20241129 | 113100 | 1343081305 | 3805 | 3800 | 3805 | 3800 | 530 |
| 478 | 20241129 | 113000 | 1341067255 | 3790 | 3800 | 3800 | 3790 | 1766 |
| 479 | 20241129 | 112900 | 1334370320 | 3795 | 3800 | 3800 | 3795 | 2200 |
| 480 | 20241129 | 112800 | 1326020285 | 3800 | 3800 | 3800 | 3800 | 110 |
| 481 | 20241129 | 112700 | 1325602285 | 3810 | 3800 | 3810 | 3800 | 2003 |
| 482 | 20241129 | 112600 | 1317990875 | 3800 | 3810 | 3810 | 3800 | 2881 |
| 483 | 20241129 | 112500 | 1307042460 | 3810 | 3805 | 3810 | 3805 | 155 |
| 484 | 20241129 | 112400 | 1306452025 | 3810 | 3805 | 3810 | 3805 | 309 |
| 485 | 20241129 | 112300 | 1305276270 | 3805 | 3805 | 3810 | 3805 | 386 |
| 486 | 20241129 | 112200 | 1303807460 | 3805 | 3805 | 3805 | 3805 | 580 |
| 487 | 20241129 | 112100 | 1301600560 | 3805 | 3810 | 3810 | 3805 | 273 |
| 488 | 20241129 | 112000 | 1300561770 | 3805 | 3810 | 3810 | 3805 | 3871 |
| 489 | 20241129 | 111900 | 1285814110 | 3810 | 3810 | 3815 | 3810 | 184 |
| 490 | 20241129 | 111800 | 1285112825 | 3815 | 3815 | 3820 | 3815 | 1230 |
| 491 | 20241129 | 111700 | 1280420335 | 3815 | 3820 | 3820 | 3815 | 2572 |
| 492 | 20241129 | 111600 | 1270595445 | 3820 | 3830 | 3830 | 3820 | 2258 |
| 493 | 20241129 | 111500 | 1261956080 | 3830 | 3835 | 3835 | 3830 | 408 |
| 494 | 20241129 | 111400 | 1260393410 | 3835 | 3835 | 3840 | 3830 | 2153 |
| 495 | 20241129 | 111300 | 1252137140 | 3835 | 3835 | 3840 | 3835 | 3502 |
| 496 | 20241129 | 111200 | 1238705310 | 3835 | 3830 | 3840 | 3830 | 2032 |
| 497 | 20241129 | 111100 | 1230910930 | 3840 | 3835 | 3840 | 3830 | 4968 |
| 498 | 20241129 | 111000 | 1211861195 | 3840 | 3835 | 3840 | 3835 | 6419 |
| 499 | 20241129 | 110900 | 1187221680 | 3835 | 3835 | 3835 | 3825 | 326 |
| 500 | 20241129 | 110800 | 1185971870 | 3820 | 3820 | 3820 | 3820 | 100 |
| 501 | 20241129 | 110700 | 1185589870 | 3835 | 3815 | 3835 | 3810 | 4305 |
| 502 | 20241129 | 110600 | 1169135635 | 3815 | 3815 | 3815 | 3815 | 494 |
| 503 | 20241129 | 110500 | 1167251025 | 3815 | 3820 | 3825 | 3815 | 2439 |
| 504 | 20241129 | 110400 | 1157940410 | 3820 | 3820 | 3820 | 3820 | 10 |
| 505 | 20241129 | 110300 | 1157902210 | 3820 | 3820 | 3820 | 3815 | 1235 |
| 506 | 20241129 | 110200 | 1153186045 | 3820 | 3820 | 3820 | 3820 | 6 |
| 507 | 20241129 | 110100 | 1153163125 | 3815 | 3820 | 3820 | 3815 | 2323 |
| 508 | 20241129 | 110000 | 1144289310 | 3820 | 3820 | 3820 | 3815 | 1546 |
| 509 | 20241129 | 105900 | 1138384625 | 3820 | 3825 | 3825 | 3820 | 150 |
| 510 | 20241129 | 105800 | 1137811385 | 3830 | 3825 | 3830 | 3820 | 1967 |
| 511 | 20241129 | 105700 | 1130287390 | 3825 | 3825 | 3825 | 3820 | 348 |
| 512 | 20241129 | 105600 | 1128956315 | 3820 | 3820 | 3820 | 3820 | 588 |
| 513 | 20241129 | 105500 | 1126710155 | 3825 | 3825 | 3825 | 3825 | 47 |
| 514 | 20241129 | 105400 | 1126530380 | 3825 | 3825 | 3825 | 3825 | 3104 |
| 515 | 20241129 | 105300 | 1114657580 | 3825 | 3825 | 3825 | 3825 | 2 |
| 516 | 20241129 | 105200 | 1114649930 | 3820 | 3820 | 3820 | 3820 | 294 |
| 517 | 20241129 | 105100 | 1113526850 | 3820 | 3820 | 3820 | 3820 | 290 |
| 518 | 20241129 | 105000 | 1112419050 | 3820 | 3820 | 3820 | 3820 | 1162 |
| 519 | 20241129 | 104900 | 1107980210 | 3815 | 3815 | 3820 | 3815 | 237 |
| 520 | 20241129 | 104800 | 1107075425 | 3815 | 3820 | 3820 | 3815 | 1715 |
| 521 | 20241129 | 104700 | 1100532685 | 3820 | 3820 | 3820 | 3820 | 430 |
| 522 | 20241129 | 104600 | 1098890085 | 3820 | 3820 | 3820 | 3820 | 0 |
| 523 | 20241129 | 104500 | 1098890085 | 3820 | 3820 | 3820 | 3820 | 164 |
| 524 | 20241129 | 104400 | 1098263605 | 3815 | 3820 | 3820 | 3815 | 1399 |
| 525 | 20241129 | 104300 | 1092925435 | 3825 | 3830 | 3830 | 3825 | 1201 |
| 526 | 20241129 | 104200 | 1088331120 | 3830 | 3830 | 3835 | 3830 | 11970 |
| 527 | 20241129 | 104100 | 1042483015 | 3830 | 3825 | 3830 | 3825 | 575 |
| 528 | 20241129 | 104000 | 1040282445 | 3820 | 3820 | 3825 | 3820 | 991 |
| 529 | 20241129 | 103900 | 1036496055 | 3820 | 3825 | 3830 | 3810 | 14078 |
| 530 | 20241129 | 103800 | 982683485 | 3830 | 3825 | 3835 | 3825 | 8160 |
| 531 | 20241129 | 103700 | 951449300 | 3820 | 3815 | 3825 | 3815 | 2317 |
| 532 | 20241129 | 103600 | 942600710 | 3815 | 3810 | 3815 | 3810 | 1462 |
| 533 | 20241129 | 103500 | 937026915 | 3805 | 3805 | 3805 | 3800 | 1034 |
| 534 | 20241129 | 103400 | 933092625 | 3805 | 3800 | 3805 | 3800 | 1313 |
| 535 | 20241129 | 103300 | 928099755 | 3800 | 3805 | 3805 | 3795 | 2542 |
| 536 | 20241129 | 103200 | 918440960 | 3805 | 3805 | 3805 | 3800 | 229 |
| 537 | 20241129 | 103100 | 917570705 | 3810 | 3800 | 3810 | 3800 | 707 |
| 538 | 20241129 | 103000 | 914883315 | 3800 | 3810 | 3810 | 3800 | 1015 |
| 539 | 20241129 | 102900 | 911026235 | 3810 | 3810 | 3810 | 3805 | 1978 |
| 540 | 20241129 | 102800 | 903499415 | 3805 | 3820 | 3820 | 3805 | 12136 |
| 541 | 20241129 | 102700 | 857261800 | 3820 | 3815 | 3830 | 3810 | 5571 |
| 542 | 20241129 | 102600 | 835975815 | 3815 | 3800 | 3825 | 3800 | 1807 |
| 543 | 20241129 | 102500 | 829079815 | 3800 | 3795 | 3800 | 3795 | 2586 |
| 544 | 20241129 | 102400 | 819255465 | 3795 | 3780 | 3795 | 3780 | 3741 |
| 545 | 20241129 | 102300 | 805095060 | 3780 | 3780 | 3780 | 3780 | 110 |
| 546 | 20241129 | 102200 | 804679260 | 3780 | 3780 | 3780 | 3780 | 827 |
| 547 | 20241129 | 102100 | 801553200 | 3780 | 3780 | 3780 | 3775 | 482 |
| 548 | 20241129 | 102000 | 799731255 | 3780 | 3780 | 3780 | 3780 | 263 |
| 549 | 20241129 | 101900 | 798737115 | 3775 | 3790 | 3790 | 3775 | 5923 |
| 550 | 20241129 | 101800 | 776349130 | 3790 | 3790 | 3790 | 3790 | 869 |
| 551 | 20241129 | 101700 | 773055620 | 3790 | 3795 | 3795 | 3790 | 268 |
| 552 | 20241129 | 101600 | 772038575 | 3790 | 3790 | 3790 | 3785 | 2896 |
| 553 | 20241129 | 101500 | 761069580 | 3790 | 3800 | 3800 | 3790 | 997 |
| 554 | 20241129 | 101400 | 757282600 | 3800 | 3785 | 3810 | 3785 | 6233 |
| 555 | 20241129 | 101300 | 733603770 | 3785 | 3775 | 3785 | 3775 | 1390 |
| 556 | 20241129 | 101200 | 728355520 | 3785 | 3770 | 3785 | 3770 | 88 |
| 557 | 20241129 | 101100 | 728023685 | 3770 | 3790 | 3790 | 3770 | 1164 |
| 558 | 20241129 | 101000 | 723627930 | 3790 | 3770 | 3790 | 3765 | 5345 |
| 559 | 20241129 | 100900 | 703440585 | 3770 | 3770 | 3770 | 3770 | 359 |
| 560 | 20241129 | 100800 | 702087155 | 3770 | 3760 | 3770 | 3760 | 4404 |
| 561 | 20241129 | 100700 | 685505750 | 3755 | 3745 | 3755 | 3745 | 1169 |
| 562 | 20241129 | 100600 | 681116165 | 3745 | 3745 | 3755 | 3745 | 1843 |
| 563 | 20241129 | 100500 | 674201375 | 3750 | 3750 | 3750 | 3740 | 1269 |
| 564 | 20241129 | 100400 | 669452625 | 3750 | 3750 | 3750 | 3740 | 379 |
| 565 | 20241129 | 100300 | 668031775 | 3750 | 3750 | 3750 | 3750 | 43 |
| 566 | 20241129 | 100200 | 667870525 | 3750 | 3735 | 3750 | 3735 | 13 |
| 567 | 20241129 | 100100 | 667821925 | 3735 | 3735 | 3735 | 3735 | 0 |
| 568 | 20241129 | 100000 | 667821925 | 3735 | 3740 | 3740 | 3735 | 1135 |
| 569 | 20241129 | 095900 | 663581100 | 3740 | 3740 | 3760 | 3740 | 3619 |
| 570 | 20241129 | 095800 | 649993050 | 3730 | 3730 | 3730 | 3730 | 4 |
| 571 | 20241129 | 095700 | 649978130 | 3740 | 3730 | 3740 | 3725 | 3658 |
| 572 | 20241129 | 095600 | 636314420 | 3735 | 3735 | 3735 | 3735 | 2 |
| 573 | 20241129 | 095500 | 636306950 | 3735 | 3735 | 3735 | 3735 | 41 |
| 574 | 20241129 | 095400 | 636153815 | 3730 | 3720 | 3730 | 3720 | 1300 |
| 575 | 20241129 | 095300 | 631315815 | 3720 | 3720 | 3720 | 3720 | 1350 |
| 576 | 20241129 | 095200 | 626293815 | 3720 | 3720 | 3735 | 3720 | 503 |
| 577 | 20241129 | 095100 | 624422640 | 3720 | 3725 | 3725 | 3720 | 1250 |
| 578 | 20241129 | 095000 | 619771940 | 3730 | 3730 | 3735 | 3730 | 319 |
| 579 | 20241129 | 094900 | 618581570 | 3735 | 3735 | 3735 | 3735 | 1361 |
| 580 | 20241129 | 094800 | 613498235 | 3735 | 3730 | 3735 | 3730 | 687 |
| 581 | 20241129 | 094700 | 610932790 | 3735 | 3745 | 3745 | 3735 | 276 |
| 582 | 20241129 | 094600 | 609899845 | 3745 | 3745 | 3745 | 3745 | 362 |
| 583 | 20241129 | 094500 | 608544155 | 3745 | 3740 | 3755 | 3740 | 697 |
| 584 | 20241129 | 094400 | 605934090 | 3730 | 3730 | 3740 | 3720 | 2294 |
| 585 | 20241129 | 094300 | 597377575 | 3730 | 3740 | 3740 | 3730 | 940 |
| 586 | 20241129 | 094200 | 593862375 | 3740 | 3740 | 3740 | 3740 | 5 |
| 587 | 20241129 | 094100 | 593843675 | 3740 | 3725 | 3740 | 3720 | 6201 |
| 588 | 20241129 | 094000 | 570755050 | 3725 | 3725 | 3725 | 3725 | 502 |
| 589 | 20241129 | 093900 | 568885100 | 3710 | 3715 | 3725 | 3710 | 6256 |
| 590 | 20241129 | 093800 | 545639220 | 3720 | 3725 | 3725 | 3715 | 1391 |
| 591 | 20241129 | 093700 | 540469910 | 3725 | 3725 | 3725 | 3725 | 320 |
| 592 | 20241129 | 093600 | 539277910 | 3715 | 3720 | 3725 | 3715 | 2244 |
| 593 | 20241129 | 093500 | 530938930 | 3715 | 3720 | 3720 | 3715 | 355 |
| 594 | 20241129 | 093400 | 529619830 | 3720 | 3715 | 3720 | 3715 | 275 |
| 595 | 20241129 | 093300 | 528597030 | 3720 | 3725 | 3725 | 3720 | 4908 |
| 596 | 20241129 | 093200 | 510338915 | 3725 | 3725 | 3725 | 3725 | 1984 |
| 597 | 20241129 | 093100 | 502948515 | 3725 | 3725 | 3730 | 3725 | 2862 |
| 598 | 20241129 | 093000 | 492286815 | 3725 | 3740 | 3740 | 3725 | 1545 |
| 599 | 20241129 | 092900 | 486531215 | 3725 | 3730 | 3730 | 3725 | 2350 |
| 600 | 20241129 | 092800 | 477771660 | 3725 | 3725 | 3730 | 3725 | 215 |
| 601 | 20241129 | 092700 | 476970690 | 3730 | 3730 | 3730 | 3730 | 103 |
| 602 | 20241129 | 092600 | 476586500 | 3730 | 3730 | 3730 | 3725 | 174 |
| 603 | 20241129 | 092500 | 475937980 | 3725 | 3735 | 3735 | 3725 | 303 |
| 604 | 20241129 | 092400 | 474808780 | 3725 | 3720 | 3725 | 3720 | 1974 |
| 605 | 20241129 | 092300 | 467463855 | 3720 | 3725 | 3725 | 3720 | 1920 |
| 606 | 20241129 | 092200 | 460317105 | 3725 | 3730 | 3730 | 3725 | 134 |
| 607 | 20241129 | 092100 | 459817545 | 3725 | 3740 | 3740 | 3725 | 6421 |
| 608 | 20241129 | 092000 | 435888925 | 3730 | 3755 | 3755 | 3730 | 3240 |
| 609 | 20241129 | 091900 | 423779370 | 3745 | 3760 | 3760 | 3745 | 1007 |
| 610 | 20241129 | 091800 | 420006025 | 3760 | 3760 | 3765 | 3750 | 3000 |
| 611 | 20241129 | 091700 | 408746985 | 3760 | 3760 | 3760 | 3760 | 2766 |
| 612 | 20241129 | 091600 | 398346825 | 3760 | 3770 | 3770 | 3760 | 8314 |
| 613 | 20241129 | 091500 | 367040570 | 3770 | 3770 | 3775 | 3765 | 2184 |
| 614 | 20241129 | 091400 | 358811940 | 3770 | 3770 | 3775 | 3765 | 1899 |
| 615 | 20241129 | 091300 | 351652740 | 3770 | 3755 | 3770 | 3755 | 1647 |
| 616 | 20241129 | 091200 | 345456440 | 3755 | 3760 | 3765 | 3755 | 593 |
| 617 | 20241129 | 091100 | 343227910 | 3760 | 3760 | 3770 | 3760 | 2950 |
| 618 | 20241129 | 091000 | 332122065 | 3755 | 3730 | 3770 | 3730 | 7169 |
| 619 | 20241129 | 090900 | 305276500 | 3735 | 3730 | 3735 | 3720 | 2871 |
| 620 | 20241129 | 090800 | 294574940 | 3730 | 3730 | 3740 | 3725 | 180 |
| 621 | 20241129 | 090700 | 293903675 | 3745 | 3725 | 3750 | 3725 | 1849 |
| 622 | 20241129 | 090600 | 287004975 | 3745 | 3720 | 3755 | 3715 | 3293 |
| 623 | 20241129 | 090500 | 274724920 | 3730 | 3745 | 3745 | 3720 | 453 |
| 624 | 20241129 | 090400 | 273034370 | 3720 | 3740 | 3745 | 3720 | 1027 |
| 625 | 20241129 | 090300 | 269203865 | 3740 | 3740 | 3740 | 3730 | 1130 |
| 626 | 20241129 | 090200 | 264980515 | 3740 | 3730 | 3740 | 3725 | 6838 |
| 627 | 20241129 | 090100 | 239459855 | 3710 | 3715 | 3730 | 3705 | 6863 |
| 628 | 20241129 | 090000 | 213953055 | 3715 | 3730 | 3775 | 3715 | 57360 |