31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241129 | 193200 | 4911460860 | 2390 | 2390 | 2390 | 2390 | 9447 |
| 3 | 20241129 | 193100 | 4911460860 | 2390 | 2390 | 2390 | 2390 | 0 |
| 4 | 20241129 | 193000 | 4911460860 | 2390 | 2390 | 2390 | 2390 | 0 |
| 5 | 20241129 | 192900 | 4911460860 | 2390 | 2390 | 2390 | 2390 | 0 |
| 6 | 20241129 | 192800 | 4911460860 | 2390 | 2390 | 2390 | 2390 | 0 |
| 7 | 20241129 | 192700 | 4911460860 | 2390 | 2390 | 2390 | 2390 | 0 |
| 8 | 20241129 | 192600 | 4911460860 | 2390 | 2390 | 2390 | 2390 | 0 |
| 9 | 20241129 | 192500 | 4911460860 | 2390 | 2390 | 2390 | 2390 | 0 |
| 10 | 20241129 | 192400 | 4911460860 | 2390 | 2390 | 2390 | 2390 | 0 |
| 11 | 20241129 | 192300 | 4911460860 | 2390 | 2390 | 2390 | 2390 | 0 |
| 12 | 20241129 | 192200 | 4911460860 | 2390 | 2390 | 2390 | 2390 | 0 |
| 13 | 20241129 | 192100 | 4911460860 | 2390 | 2390 | 2390 | 2390 | 0 |
| 14 | 20241129 | 192000 | 4911460860 | 2390 | 2390 | 2390 | 2390 | 0 |
| 15 | 20241129 | 191900 | 4911460860 | 2390 | 2390 | 2390 | 2390 | 0 |
| 16 | 20241129 | 191800 | 4911460860 | 2390 | 2390 | 2390 | 2390 | 0 |
| 17 | 20241129 | 191700 | 4911460860 | 2390 | 2390 | 2390 | 2390 | 0 |
| 18 | 20241129 | 191600 | 4911460860 | 2390 | 2390 | 2390 | 2390 | 0 |
| 19 | 20241129 | 191500 | 4911460860 | 2390 | 2390 | 2390 | 2390 | 0 |
| 20 | 20241129 | 191400 | 4911460860 | 2390 | 2390 | 2390 | 2390 | 0 |
| 21 | 20241129 | 191300 | 4911460860 | 2390 | 2390 | 2390 | 2390 | 0 |
| 22 | 20241129 | 191200 | 4911460860 | 2390 | 2390 | 2390 | 2390 | 0 |
| 23 | 20241129 | 191100 | 4911460860 | 2390 | 2390 | 2390 | 2390 | 0 |
| 24 | 20241129 | 191000 | 4911460860 | 2390 | 2390 | 2390 | 2390 | 0 |
| 25 | 20241129 | 190900 | 4911460860 | 2390 | 2390 | 2390 | 2390 | 0 |
| 26 | 20241129 | 190800 | 4911460860 | 2390 | 2390 | 2390 | 2390 | 0 |
| 27 | 20241129 | 190700 | 4911460860 | 2390 | 2390 | 2390 | 2390 | 0 |
| 28 | 20241129 | 190600 | 4911460860 | 2390 | 2390 | 2390 | 2390 | 0 |
| 29 | 20241129 | 190500 | 4911460860 | 2390 | 2390 | 2390 | 2390 | 0 |
| 30 | 20241129 | 190400 | 4911460860 | 2390 | 2390 | 2390 | 2390 | 0 |
| 31 | 20241129 | 190300 | 4911460860 | 2390 | 2390 | 2390 | 2390 | 0 |
| 32 | 20241129 | 190200 | 4911460860 | 2390 | 2390 | 2390 | 2390 | 9447 |
| 33 | 20241129 | 190100 | 4911460860 | 2390 | 2390 | 2390 | 2390 | 0 |
| 34 | 20241129 | 190000 | 4911460860 | 2390 | 2390 | 2390 | 2390 | 0 |
| 35 | 20241129 | 185900 | 4911460860 | 2390 | 2390 | 2390 | 2390 | 0 |
| 36 | 20241129 | 185800 | 4911460860 | 2390 | 2390 | 2390 | 2390 | 0 |
| 37 | 20241129 | 185700 | 4911460860 | 2390 | 2390 | 2390 | 2390 | 0 |
| 38 | 20241129 | 185600 | 4911460860 | 2390 | 2390 | 2390 | 2390 | 0 |
| 39 | 20241129 | 185500 | 4911460860 | 2390 | 2390 | 2390 | 2390 | 0 |
| 40 | 20241129 | 185400 | 4911460860 | 2390 | 2390 | 2390 | 2390 | 0 |
| 41 | 20241129 | 185300 | 4911460860 | 2390 | 2390 | 2390 | 2390 | 0 |
| 42 | 20241129 | 185200 | 4911460860 | 2390 | 2390 | 2390 | 2390 | 0 |
| 43 | 20241129 | 185100 | 4911460860 | 2390 | 2390 | 2390 | 2390 | 0 |
| 44 | 20241129 | 185000 | 4911460860 | 2390 | 2390 | 2390 | 2390 | 0 |
| 45 | 20241129 | 184900 | 4911460860 | 2390 | 2390 | 2390 | 2390 | 0 |
| 46 | 20241129 | 184800 | 4911460860 | 2390 | 2390 | 2390 | 2390 | 0 |
| 47 | 20241129 | 184700 | 4911460860 | 2390 | 2390 | 2390 | 2390 | 0 |
| 48 | 20241129 | 184600 | 4911460860 | 2390 | 2390 | 2390 | 2390 | 0 |
| 49 | 20241129 | 184500 | 4911460860 | 2390 | 2390 | 2390 | 2390 | 0 |
| 50 | 20241129 | 184400 | 4911460860 | 2390 | 2390 | 2390 | 2390 | 0 |
| 51 | 20241129 | 184300 | 4911460860 | 2390 | 2390 | 2390 | 2390 | 0 |
| 52 | 20241129 | 184200 | 4911460860 | 2390 | 2390 | 2390 | 2390 | 0 |
| 53 | 20241129 | 184100 | 4911460860 | 2390 | 2390 | 2390 | 2390 | 0 |
| 54 | 20241129 | 184000 | 4911460860 | 2390 | 2390 | 2390 | 2390 | 0 |
| 55 | 20241129 | 183900 | 4911460860 | 2390 | 2390 | 2390 | 2390 | 0 |
| 56 | 20241129 | 183800 | 4911460860 | 2390 | 2390 | 2390 | 2390 | 0 |
| 57 | 20241129 | 183700 | 4911460860 | 2390 | 2390 | 2390 | 2390 | 0 |
| 58 | 20241129 | 183600 | 4911460860 | 2390 | 2390 | 2390 | 2390 | 0 |
| 59 | 20241129 | 183500 | 4911460860 | 2390 | 2390 | 2390 | 2390 | 0 |
| 60 | 20241129 | 183400 | 4911460860 | 2390 | 2390 | 2390 | 2390 | 0 |
| 61 | 20241129 | 183300 | 4911460860 | 2390 | 2390 | 2390 | 2390 | 0 |
| 62 | 20241129 | 183200 | 4911460860 | 2390 | 2390 | 2390 | 2390 | 9447 |
| 63 | 20241129 | 183100 | 4911460860 | 2390 | 2390 | 2390 | 2390 | 0 |
| 64 | 20241129 | 183000 | 4911460860 | 2390 | 2390 | 2390 | 2390 | 0 |
| 65 | 20241129 | 182900 | 4911460860 | 2390 | 2390 | 2390 | 2390 | 0 |
| 66 | 20241129 | 182800 | 4911460860 | 2390 | 2390 | 2390 | 2390 | 0 |
| 67 | 20241129 | 182700 | 4911460860 | 2390 | 2390 | 2390 | 2390 | 0 |
| 68 | 20241129 | 182600 | 4911460860 | 2390 | 2390 | 2390 | 2390 | 0 |
| 69 | 20241129 | 182500 | 4911460860 | 2390 | 2390 | 2390 | 2390 | 0 |
| 70 | 20241129 | 182400 | 4911460860 | 2390 | 2390 | 2390 | 2390 | 0 |
| 71 | 20241129 | 182300 | 4911460860 | 2390 | 2390 | 2390 | 2390 | 0 |
| 72 | 20241129 | 182200 | 4911460860 | 2390 | 2390 | 2390 | 2390 | 0 |
| 73 | 20241129 | 182100 | 4911460860 | 2390 | 2390 | 2390 | 2390 | 0 |
| 74 | 20241129 | 182000 | 4911460860 | 2390 | 2390 | 2390 | 2390 | 0 |
| 75 | 20241129 | 181900 | 4911460860 | 2390 | 2390 | 2390 | 2390 | 0 |
| 76 | 20241129 | 181800 | 4911460860 | 2390 | 2390 | 2390 | 2390 | 0 |
| 77 | 20241129 | 181700 | 4911460860 | 2390 | 2390 | 2390 | 2390 | 0 |
| 78 | 20241129 | 181600 | 4911460860 | 2390 | 2390 | 2390 | 2390 | 0 |
| 79 | 20241129 | 181500 | 4911460860 | 2390 | 2390 | 2390 | 2390 | 0 |
| 80 | 20241129 | 181400 | 4911460860 | 2390 | 2390 | 2390 | 2390 | 0 |
| 81 | 20241129 | 181300 | 4911460860 | 2390 | 2390 | 2390 | 2390 | 0 |
| 82 | 20241129 | 181200 | 4911460860 | 2390 | 2390 | 2390 | 2390 | 0 |
| 83 | 20241129 | 181100 | 4911460860 | 2390 | 2390 | 2390 | 2390 | 0 |
| 84 | 20241129 | 181000 | 4911460860 | 2390 | 2390 | 2390 | 2390 | 0 |
| 85 | 20241129 | 180900 | 4911460860 | 2390 | 2390 | 2390 | 2390 | 0 |
| 86 | 20241129 | 180800 | 4911460860 | 2390 | 2390 | 2390 | 2390 | 0 |
| 87 | 20241129 | 180700 | 4911460860 | 2390 | 2390 | 2390 | 2390 | 0 |
| 88 | 20241129 | 180600 | 4911460860 | 2390 | 2390 | 2390 | 2390 | 0 |
| 89 | 20241129 | 180500 | 4911460860 | 2390 | 2390 | 2390 | 2390 | 0 |
| 90 | 20241129 | 180400 | 4911460860 | 2390 | 2390 | 2390 | 2390 | 0 |
| 91 | 20241129 | 180300 | 4911460860 | 2390 | 2390 | 2390 | 2390 | 0 |
| 92 | 20241129 | 180200 | 4911460860 | 2390 | 2390 | 2390 | 2390 | 9447 |
| 93 | 20241129 | 180100 | 4911460860 | 2390 | 2390 | 2390 | 2390 | 0 |
| 94 | 20241129 | 180000 | 4911460860 | 2390 | 2390 | 2390 | 2390 | 0 |
| 95 | 20241129 | 175900 | 4911460860 | 2390 | 2390 | 2390 | 2390 | 0 |
| 96 | 20241129 | 175800 | 4911460860 | 2390 | 2390 | 2390 | 2390 | 0 |
| 97 | 20241129 | 175700 | 4911460860 | 2390 | 2390 | 2390 | 2390 | 0 |
| 98 | 20241129 | 175600 | 4911460860 | 2390 | 2390 | 2390 | 2390 | 0 |
| 99 | 20241129 | 175500 | 4911460860 | 2390 | 2390 | 2390 | 2390 | 0 |
| 100 | 20241129 | 175400 | 4911460860 | 2390 | 2390 | 2390 | 2390 | 0 |
| 101 | 20241129 | 175300 | 4911460860 | 2390 | 2390 | 2390 | 2390 | 0 |
| 102 | 20241129 | 175200 | 4911460860 | 2390 | 2390 | 2390 | 2390 | 0 |
| 103 | 20241129 | 175100 | 4911460860 | 2390 | 2390 | 2390 | 2390 | 0 |
| 104 | 20241129 | 175000 | 4911460860 | 2390 | 2390 | 2390 | 2390 | 0 |
| 105 | 20241129 | 174900 | 4911460860 | 2390 | 2390 | 2390 | 2390 | 0 |
| 106 | 20241129 | 174800 | 4911460860 | 2390 | 2390 | 2390 | 2390 | 0 |
| 107 | 20241129 | 174700 | 4911460860 | 2390 | 2390 | 2390 | 2390 | 0 |
| 108 | 20241129 | 174600 | 4911460860 | 2390 | 2390 | 2390 | 2390 | 0 |
| 109 | 20241129 | 174500 | 4911460860 | 2390 | 2390 | 2390 | 2390 | 0 |
| 110 | 20241129 | 174400 | 4911460860 | 2390 | 2390 | 2390 | 2390 | 0 |
| 111 | 20241129 | 174300 | 4911460860 | 2390 | 2390 | 2390 | 2390 | 0 |
| 112 | 20241129 | 174200 | 4911460860 | 2390 | 2390 | 2390 | 2390 | 0 |
| 113 | 20241129 | 174100 | 4911460860 | 2390 | 2390 | 2390 | 2390 | 0 |
| 114 | 20241129 | 174000 | 4911460860 | 2390 | 2390 | 2390 | 2390 | 0 |
| 115 | 20241129 | 173900 | 4911460860 | 2390 | 2390 | 2390 | 2390 | 0 |
| 116 | 20241129 | 173800 | 4911460860 | 2390 | 2390 | 2390 | 2390 | 0 |
| 117 | 20241129 | 173700 | 4911460860 | 2390 | 2390 | 2390 | 2390 | 0 |
| 118 | 20241129 | 173600 | 4911460860 | 2390 | 2390 | 2390 | 2390 | 0 |
| 119 | 20241129 | 173500 | 4911460860 | 2390 | 2390 | 2390 | 2390 | 0 |
| 120 | 20241129 | 173400 | 4911460860 | 2390 | 2390 | 2390 | 2390 | 0 |
| 121 | 20241129 | 173300 | 4911460860 | 2390 | 2390 | 2390 | 2390 | 0 |
| 122 | 20241129 | 173200 | 4911460860 | 2390 | 2390 | 2390 | 2390 | 9447 |
| 123 | 20241129 | 173100 | 4911460860 | 2390 | 2390 | 2390 | 2390 | 0 |
| 124 | 20241129 | 173000 | 4911460860 | 2390 | 2390 | 2390 | 2390 | 0 |
| 125 | 20241129 | 172900 | 4911460860 | 2390 | 2390 | 2390 | 2390 | 0 |
| 126 | 20241129 | 172800 | 4911460860 | 2390 | 2390 | 2390 | 2390 | 0 |
| 127 | 20241129 | 172700 | 4911460860 | 2390 | 2390 | 2390 | 2390 | 0 |
| 128 | 20241129 | 172600 | 4911460860 | 2390 | 2390 | 2390 | 2390 | 0 |
| 129 | 20241129 | 172500 | 4911460860 | 2390 | 2390 | 2390 | 2390 | 0 |
| 130 | 20241129 | 172400 | 4911460860 | 2390 | 2390 | 2390 | 2390 | 0 |
| 131 | 20241129 | 172300 | 4911460860 | 2390 | 2390 | 2390 | 2390 | 0 |
| 132 | 20241129 | 172200 | 4911460860 | 2390 | 2390 | 2390 | 2390 | 0 |
| 133 | 20241129 | 172100 | 4911460860 | 2390 | 2390 | 2390 | 2390 | 0 |
| 134 | 20241129 | 172000 | 4911460860 | 2390 | 2390 | 2390 | 2390 | 0 |
| 135 | 20241129 | 171900 | 4911460860 | 2390 | 2390 | 2390 | 2390 | 0 |
| 136 | 20241129 | 171800 | 4911460860 | 2390 | 2390 | 2390 | 2390 | 0 |
| 137 | 20241129 | 171700 | 4911460860 | 2390 | 2390 | 2390 | 2390 | 0 |
| 138 | 20241129 | 171600 | 4911460860 | 2390 | 2390 | 2390 | 2390 | 0 |
| 139 | 20241129 | 171500 | 4911460860 | 2390 | 2390 | 2390 | 2390 | 0 |
| 140 | 20241129 | 171400 | 4911460860 | 2390 | 2390 | 2390 | 2390 | 0 |
| 141 | 20241129 | 171300 | 4911460860 | 2390 | 2390 | 2390 | 2390 | 0 |
| 142 | 20241129 | 171200 | 4911460860 | 2390 | 2390 | 2390 | 2390 | 0 |
| 143 | 20241129 | 171100 | 4911460860 | 2390 | 2390 | 2390 | 2390 | 0 |
| 144 | 20241129 | 171000 | 4911460860 | 2390 | 2390 | 2390 | 2390 | 0 |
| 145 | 20241129 | 170900 | 4911460860 | 2390 | 2390 | 2390 | 2390 | 0 |
| 146 | 20241129 | 170800 | 4911460860 | 2390 | 2390 | 2390 | 2390 | 0 |
| 147 | 20241129 | 170700 | 4911460860 | 2390 | 2390 | 2390 | 2390 | 0 |
| 148 | 20241129 | 170600 | 4911460860 | 2390 | 2390 | 2390 | 2390 | 0 |
| 149 | 20241129 | 170500 | 4911460860 | 2390 | 2390 | 2390 | 2390 | 0 |
| 150 | 20241129 | 170400 | 4911460860 | 2390 | 2390 | 2390 | 2390 | 0 |
| 151 | 20241129 | 170300 | 4911460860 | 2390 | 2390 | 2390 | 2390 | 0 |
| 152 | 20241129 | 170200 | 4911460860 | 2390 | 2390 | 2390 | 2390 | 9447 |
| 153 | 20241129 | 170100 | 4911460860 | 2390 | 2390 | 2390 | 2390 | 0 |
| 154 | 20241129 | 170000 | 4911460860 | 2390 | 2390 | 2390 | 2390 | 0 |
| 155 | 20241129 | 165900 | 4911460860 | 2390 | 2390 | 2390 | 2390 | 0 |
| 156 | 20241129 | 165800 | 4911460860 | 2390 | 2390 | 2390 | 2390 | 0 |
| 157 | 20241129 | 165700 | 4911460860 | 2390 | 2390 | 2390 | 2390 | 0 |
| 158 | 20241129 | 165600 | 4911460860 | 2390 | 2390 | 2390 | 2390 | 0 |
| 159 | 20241129 | 165500 | 4911460860 | 2390 | 2390 | 2390 | 2390 | 0 |
| 160 | 20241129 | 165400 | 4911460860 | 2390 | 2390 | 2390 | 2390 | 0 |
| 161 | 20241129 | 165300 | 4911460860 | 2390 | 2390 | 2390 | 2390 | 0 |
| 162 | 20241129 | 165200 | 4911460860 | 2390 | 2390 | 2390 | 2390 | 0 |
| 163 | 20241129 | 165100 | 4911460860 | 2390 | 2390 | 2390 | 2390 | 0 |
| 164 | 20241129 | 165000 | 4911460860 | 2390 | 2390 | 2390 | 2390 | 0 |
| 165 | 20241129 | 164900 | 4911460860 | 2390 | 2390 | 2390 | 2390 | 0 |
| 166 | 20241129 | 164800 | 4911460860 | 2390 | 2390 | 2390 | 2390 | 0 |
| 167 | 20241129 | 164700 | 4911460860 | 2390 | 2390 | 2390 | 2390 | 0 |
| 168 | 20241129 | 164600 | 4911460860 | 2390 | 2390 | 2390 | 2390 | 0 |
| 169 | 20241129 | 164500 | 4911460860 | 2390 | 2390 | 2390 | 2390 | 0 |
| 170 | 20241129 | 164400 | 4911460860 | 2390 | 2390 | 2390 | 2390 | 0 |
| 171 | 20241129 | 164300 | 4911460860 | 2390 | 2390 | 2390 | 2390 | 0 |
| 172 | 20241129 | 164200 | 4911460860 | 2390 | 2390 | 2390 | 2390 | 0 |
| 173 | 20241129 | 164100 | 4911460860 | 2390 | 2390 | 2390 | 2390 | 0 |
| 174 | 20241129 | 164000 | 4911460860 | 2390 | 2390 | 2390 | 2390 | 0 |
| 175 | 20241129 | 163900 | 4911460860 | 2390 | 2390 | 2390 | 2390 | 0 |
| 176 | 20241129 | 163800 | 4911460860 | 2390 | 2390 | 2390 | 2390 | 0 |
| 177 | 20241129 | 163700 | 4911460860 | 2390 | 2390 | 2390 | 2390 | 0 |
| 178 | 20241129 | 163600 | 4911460860 | 2390 | 2390 | 2390 | 2390 | 0 |
| 179 | 20241129 | 163500 | 4911460860 | 2390 | 2390 | 2390 | 2390 | 0 |
| 180 | 20241129 | 163400 | 4911460860 | 2390 | 2390 | 2390 | 2390 | 0 |
| 181 | 20241129 | 163300 | 4911460860 | 2390 | 2390 | 2390 | 2390 | 0 |
| 182 | 20241129 | 163200 | 4911460860 | 2390 | 2390 | 2390 | 2390 | 9447 |
| 183 | 20241129 | 163100 | 4911460860 | 2390 | 2390 | 2390 | 2390 | 0 |
| 184 | 20241129 | 163000 | 4911460860 | 2390 | 2390 | 2390 | 2390 | 0 |
| 185 | 20241129 | 162900 | 4911460860 | 2390 | 2390 | 2390 | 2390 | 0 |
| 186 | 20241129 | 162800 | 4911460860 | 2390 | 2390 | 2390 | 2390 | 0 |
| 187 | 20241129 | 162700 | 4911460860 | 2390 | 2390 | 2390 | 2390 | 0 |
| 188 | 20241129 | 162600 | 4911460860 | 2390 | 2390 | 2390 | 2390 | 0 |
| 189 | 20241129 | 162500 | 4911460860 | 2390 | 2390 | 2390 | 2390 | 0 |
| 190 | 20241129 | 162400 | 4911460860 | 2390 | 2390 | 2390 | 2390 | 0 |
| 191 | 20241129 | 162300 | 4911460860 | 2390 | 2390 | 2390 | 2390 | 0 |
| 192 | 20241129 | 162200 | 4911460860 | 2390 | 2390 | 2390 | 2390 | 0 |
| 193 | 20241129 | 162100 | 4911460860 | 2390 | 2390 | 2390 | 2390 | 0 |
| 194 | 20241129 | 162000 | 4911460860 | 2390 | 2390 | 2390 | 2390 | 0 |
| 195 | 20241129 | 161900 | 4911460860 | 2390 | 2390 | 2390 | 2390 | 0 |
| 196 | 20241129 | 161800 | 4911460860 | 2390 | 2390 | 2390 | 2390 | 0 |
| 197 | 20241129 | 161700 | 4911460860 | 2390 | 2390 | 2390 | 2390 | 0 |
| 198 | 20241129 | 161600 | 4911460860 | 2390 | 2390 | 2390 | 2390 | 0 |
| 199 | 20241129 | 161500 | 4911460860 | 2390 | 2390 | 2390 | 2390 | 0 |
| 200 | 20241129 | 161400 | 4911460860 | 2390 | 2390 | 2390 | 2390 | 0 |
| 201 | 20241129 | 161300 | 4911460860 | 2390 | 2390 | 2390 | 2390 | 0 |
| 202 | 20241129 | 161200 | 4911460860 | 2390 | 2390 | 2390 | 2390 | 0 |
| 203 | 20241129 | 161100 | 4911460860 | 2390 | 2390 | 2390 | 2390 | 0 |
| 204 | 20241129 | 161000 | 4911460860 | 2390 | 2390 | 2390 | 2390 | 0 |
| 205 | 20241129 | 160900 | 4911460860 | 2390 | 2390 | 2390 | 2390 | 0 |
| 206 | 20241129 | 160800 | 4911460860 | 2390 | 2390 | 2390 | 2390 | 0 |
| 207 | 20241129 | 160700 | 4911460860 | 2390 | 2390 | 2390 | 2390 | 0 |
| 208 | 20241129 | 160600 | 4911460860 | 2390 | 2390 | 2390 | 2390 | 0 |
| 209 | 20241129 | 160500 | 4911460860 | 2390 | 2390 | 2390 | 2390 | 0 |
| 210 | 20241129 | 160400 | 4911460860 | 2390 | 2390 | 2390 | 2390 | 0 |
| 211 | 20241129 | 160300 | 4911460860 | 2390 | 2390 | 2390 | 2390 | 0 |
| 212 | 20241129 | 160200 | 4911460860 | 2390 | 2390 | 2390 | 2390 | 9447 |
| 213 | 20241129 | 160100 | 4911460860 | 2390 | 2390 | 2390 | 2390 | 0 |
| 214 | 20241129 | 160000 | 4911460860 | 2390 | 2390 | 2390 | 2390 | 0 |
| 215 | 20241129 | 155900 | 4911460860 | 2390 | 2390 | 2390 | 2390 | 0 |
| 216 | 20241129 | 155800 | 4911460860 | 2390 | 2390 | 2390 | 2390 | 0 |
| 217 | 20241129 | 155700 | 4911460860 | 2390 | 2390 | 2390 | 2390 | 0 |
| 218 | 20241129 | 155600 | 4911460860 | 2390 | 2390 | 2390 | 2390 | 0 |
| 219 | 20241129 | 155500 | 4911460860 | 2390 | 2390 | 2390 | 2390 | 0 |
| 220 | 20241129 | 155400 | 4911460860 | 2390 | 2390 | 2390 | 2390 | 0 |
| 221 | 20241129 | 155300 | 4911460860 | 2390 | 2390 | 2390 | 2390 | 0 |
| 222 | 20241129 | 155200 | 4911460860 | 2390 | 2390 | 2390 | 2390 | 0 |
| 223 | 20241129 | 155100 | 4911460860 | 2390 | 2390 | 2390 | 2390 | 0 |
| 224 | 20241129 | 155000 | 4911460860 | 2390 | 2390 | 2390 | 2390 | 0 |
| 225 | 20241129 | 154900 | 4911460860 | 2390 | 2390 | 2390 | 2390 | 0 |
| 226 | 20241129 | 154800 | 4911460860 | 2390 | 2390 | 2390 | 2390 | 0 |
| 227 | 20241129 | 154700 | 4911460860 | 2390 | 2390 | 2390 | 2390 | 0 |
| 228 | 20241129 | 154600 | 4911460860 | 2390 | 2390 | 2390 | 2390 | 0 |
| 229 | 20241129 | 154500 | 4911460860 | 2390 | 2390 | 2390 | 2390 | 0 |
| 230 | 20241129 | 154400 | 4911460860 | 2390 | 2390 | 2390 | 2390 | 0 |
| 231 | 20241129 | 154300 | 4911460860 | 2390 | 2390 | 2390 | 2390 | 0 |
| 232 | 20241129 | 154200 | 4911460860 | 2390 | 2390 | 2390 | 2390 | 0 |
| 233 | 20241129 | 154100 | 4911460860 | 2390 | 2390 | 2390 | 2390 | 0 |
| 234 | 20241129 | 154000 | 4911460860 | 2390 | 2390 | 2390 | 2390 | 0 |
| 235 | 20241129 | 153900 | 4911460860 | 2390 | 2390 | 2390 | 2390 | 0 |
| 236 | 20241129 | 153800 | 4911460860 | 2390 | 2390 | 2390 | 2390 | 0 |
| 237 | 20241129 | 153700 | 4911460860 | 2390 | 2390 | 2390 | 2390 | 0 |
| 238 | 20241129 | 153600 | 4911460860 | 2390 | 2390 | 2390 | 2390 | 0 |
| 239 | 20241129 | 153500 | 4911460860 | 2390 | 2390 | 2390 | 2390 | 0 |
| 240 | 20241129 | 153400 | 4911460860 | 2390 | 2390 | 2390 | 2390 | 0 |
| 241 | 20241129 | 153300 | 4911460860 | 2390 | 2390 | 2390 | 2390 | 0 |
| 242 | 20241129 | 153200 | 4911460860 | 2390 | 2390 | 2390 | 2390 | 9447 |
| 243 | 20241129 | 153100 | 4911460860 | 2390 | 2390 | 2390 | 2390 | 0 |
| 244 | 20241129 | 153000 | 4911460860 | 2390 | 2390 | 2390 | 2390 | 9447 |
| 245 | 20241129 | 152900 | 4888882530 | 2390 | 2390 | 2390 | 2390 | 0 |
| 246 | 20241129 | 152800 | 4888882530 | 2390 | 2390 | 2390 | 2390 | 0 |
| 247 | 20241129 | 152700 | 4888882530 | 2390 | 2390 | 2390 | 2390 | 0 |
| 248 | 20241129 | 152600 | 4888882530 | 2390 | 2390 | 2390 | 2390 | 0 |
| 249 | 20241129 | 152500 | 4888882530 | 2390 | 2390 | 2390 | 2390 | 0 |
| 250 | 20241129 | 152400 | 4888882530 | 2390 | 2390 | 2390 | 2390 | 0 |
| 251 | 20241129 | 152300 | 4888882530 | 2390 | 2390 | 2390 | 2390 | 0 |
| 252 | 20241129 | 152200 | 4888882530 | 2390 | 2390 | 2390 | 2390 | 0 |
| 253 | 20241129 | 152100 | 4888882530 | 2390 | 2390 | 2390 | 2390 | 0 |
| 254 | 20241129 | 152000 | 4888882530 | 2390 | 2390 | 2390 | 2390 | 0 |
| 255 | 20241129 | 151900 | 4888882530 | 2390 | 2390 | 2395 | 2390 | 8346 |
| 256 | 20241129 | 151800 | 4868935395 | 2390 | 2390 | 2395 | 2390 | 6140 |
| 257 | 20241129 | 151700 | 4854260670 | 2395 | 2390 | 2395 | 2390 | 822 |
| 258 | 20241129 | 151600 | 4852294305 | 2390 | 2395 | 2395 | 2390 | 2258 |
| 259 | 20241129 | 151500 | 4846897545 | 2395 | 2395 | 2395 | 2395 | 6291 |
| 260 | 20241129 | 151400 | 4831830600 | 2395 | 2400 | 2400 | 2395 | 930 |
| 261 | 20241129 | 151300 | 4829599745 | 2400 | 2400 | 2400 | 2400 | 119 |
| 262 | 20241129 | 151200 | 4829314145 | 2400 | 2395 | 2400 | 2395 | 105 |
| 263 | 20241129 | 151100 | 4829062295 | 2400 | 2400 | 2400 | 2400 | 30 |
| 264 | 20241129 | 151000 | 4828990295 | 2395 | 2405 | 2405 | 2395 | 4330 |
| 265 | 20241129 | 150900 | 4818619395 | 2405 | 2400 | 2405 | 2395 | 3084 |
| 266 | 20241129 | 150800 | 4811218010 | 2400 | 2400 | 2405 | 2400 | 734 |
| 267 | 20241129 | 150700 | 4809453555 | 2400 | 2405 | 2405 | 2400 | 1500 |
| 268 | 20241129 | 150600 | 4805850555 | 2405 | 2400 | 2405 | 2400 | 181 |
| 269 | 20241129 | 150500 | 4805415900 | 2400 | 2400 | 2405 | 2400 | 3745 |
| 270 | 20241129 | 150400 | 4796427400 | 2400 | 2400 | 2400 | 2400 | 10437 |
| 271 | 20241129 | 150300 | 4771378600 | 2400 | 2400 | 2400 | 2400 | 2514 |
| 272 | 20241129 | 150200 | 4765345000 | 2405 | 2405 | 2405 | 2405 | 1281 |
| 273 | 20241129 | 150100 | 4762264195 | 2405 | 2400 | 2405 | 2400 | 754 |
| 274 | 20241129 | 150000 | 4760451325 | 2405 | 2405 | 2405 | 2405 | 988 |
| 275 | 20241129 | 145900 | 4758075185 | 2405 | 2405 | 2405 | 2400 | 1105 |
| 276 | 20241129 | 145800 | 4755418600 | 2405 | 2400 | 2405 | 2400 | 1027 |
| 277 | 20241129 | 145700 | 4752953300 | 2410 | 2405 | 2410 | 2400 | 4298 |
| 278 | 20241129 | 145600 | 4742627610 | 2410 | 2405 | 2410 | 2405 | 118 |
| 279 | 20241129 | 145500 | 4742343320 | 2405 | 2405 | 2405 | 2405 | 30 |
| 280 | 20241129 | 145400 | 4742271170 | 2405 | 2400 | 2405 | 2400 | 544 |
| 281 | 20241129 | 145300 | 4740965545 | 2400 | 2405 | 2405 | 2400 | 3078 |
| 282 | 20241129 | 145200 | 4733574505 | 2405 | 2400 | 2405 | 2400 | 1522 |
| 283 | 20241129 | 145100 | 4729915145 | 2405 | 2405 | 2405 | 2405 | 5982 |
| 284 | 20241129 | 145000 | 4715528435 | 2405 | 2405 | 2405 | 2405 | 5173 |
| 285 | 20241129 | 144900 | 4703087370 | 2405 | 2405 | 2410 | 2405 | 6665 |
| 286 | 20241129 | 144800 | 4687057045 | 2410 | 2405 | 2410 | 2405 | 1190 |
| 287 | 20241129 | 144700 | 4684195045 | 2410 | 2410 | 2410 | 2405 | 171 |
| 288 | 20241129 | 144600 | 4683783280 | 2410 | 2410 | 2410 | 2410 | 1484 |
| 289 | 20241129 | 144500 | 4680206840 | 2410 | 2410 | 2415 | 2410 | 1344 |
| 290 | 20241129 | 144400 | 4676967750 | 2410 | 2410 | 2410 | 2410 | 243 |
| 291 | 20241129 | 144300 | 4676382120 | 2410 | 2410 | 2410 | 2410 | 6210 |
| 292 | 20241129 | 144200 | 4661416020 | 2410 | 2410 | 2410 | 2410 | 0 |
| 293 | 20241129 | 144100 | 4661416020 | 2410 | 2415 | 2415 | 2410 | 2268 |
| 294 | 20241129 | 144000 | 4655950085 | 2415 | 2415 | 2420 | 2415 | 4628 |
| 295 | 20241129 | 143900 | 4644773460 | 2415 | 2410 | 2415 | 2410 | 205 |
| 296 | 20241129 | 143800 | 4644279330 | 2410 | 2410 | 2415 | 2410 | 1045 |
| 297 | 20241129 | 143700 | 4641756865 | 2415 | 2415 | 2415 | 2415 | 1200 |
| 298 | 20241129 | 143600 | 4638858865 | 2415 | 2415 | 2415 | 2415 | 10 |
| 299 | 20241129 | 143500 | 4638834715 | 2415 | 2415 | 2415 | 2415 | 18 |
| 300 | 20241129 | 143400 | 4638791245 | 2415 | 2415 | 2415 | 2415 | 0 |
| 301 | 20241129 | 143300 | 4638791245 | 2415 | 2415 | 2415 | 2415 | 800 |
| 302 | 20241129 | 143200 | 4636859245 | 2415 | 2415 | 2415 | 2415 | 50 |
| 303 | 20241129 | 143100 | 4636738495 | 2410 | 2410 | 2410 | 2410 | 52 |
| 304 | 20241129 | 143000 | 4636613175 | 2410 | 2410 | 2410 | 2410 | 1475 |
| 305 | 20241129 | 142900 | 4633058425 | 2410 | 2410 | 2415 | 2410 | 4073 |
| 306 | 20241129 | 142800 | 4623240995 | 2410 | 2410 | 2410 | 2410 | 7 |
| 307 | 20241129 | 142700 | 4623224125 | 2415 | 2415 | 2415 | 2415 | 100 |
| 308 | 20241129 | 142600 | 4622982625 | 2410 | 2415 | 2415 | 2410 | 20268 |
| 309 | 20241129 | 142500 | 4574132605 | 2415 | 2420 | 2420 | 2415 | 5820 |
| 310 | 20241129 | 142400 | 4560073770 | 2420 | 2420 | 2420 | 2420 | 1029 |
| 311 | 20241129 | 142300 | 4557583590 | 2425 | 2425 | 2425 | 2425 | 5 |
| 312 | 20241129 | 142200 | 4557571465 | 2425 | 2425 | 2425 | 2425 | 1 |
| 313 | 20241129 | 142100 | 4557569040 | 2420 | 2415 | 2420 | 2415 | 467 |
| 314 | 20241129 | 142000 | 4556439735 | 2415 | 2415 | 2415 | 2415 | 0 |
| 315 | 20241129 | 141900 | 4556439735 | 2415 | 2415 | 2415 | 2415 | 0 |
| 316 | 20241129 | 141800 | 4556439735 | 2415 | 2415 | 2415 | 2415 | 571 |
| 317 | 20241129 | 141700 | 4555060770 | 2415 | 2415 | 2415 | 2415 | 101 |
| 318 | 20241129 | 141600 | 4554816855 | 2415 | 2415 | 2415 | 2415 | 489 |
| 319 | 20241129 | 141500 | 4553635920 | 2415 | 2415 | 2415 | 2415 | 2660 |
| 320 | 20241129 | 141400 | 4547212020 | 2420 | 2415 | 2420 | 2415 | 226 |
| 321 | 20241129 | 141300 | 4546665140 | 2410 | 2415 | 2415 | 2410 | 10115 |
| 322 | 20241129 | 141200 | 4522281980 | 2415 | 2415 | 2420 | 2410 | 5364 |
| 323 | 20241129 | 141100 | 4509327915 | 2415 | 2415 | 2415 | 2410 | 7998 |
| 324 | 20241129 | 141000 | 4490012750 | 2415 | 2415 | 2415 | 2415 | 604 |
| 325 | 20241129 | 140900 | 4488554090 | 2420 | 2420 | 2420 | 2420 | 3 |
| 326 | 20241129 | 140800 | 4488546830 | 2420 | 2415 | 2420 | 2415 | 2127 |
| 327 | 20241129 | 140700 | 4483409355 | 2415 | 2420 | 2420 | 2415 | 360 |
| 328 | 20241129 | 140600 | 4482539925 | 2420 | 2420 | 2420 | 2420 | 3016 |
| 329 | 20241129 | 140500 | 4475241205 | 2425 | 2425 | 2425 | 2425 | 23 |
| 330 | 20241129 | 140400 | 4475185430 | 2425 | 2425 | 2425 | 2425 | 0 |
| 331 | 20241129 | 140300 | 4475185430 | 2425 | 2425 | 2425 | 2420 | 188 |
| 332 | 20241129 | 140200 | 4474729535 | 2425 | 2425 | 2425 | 2425 | 65 |
| 333 | 20241129 | 140100 | 4474571910 | 2425 | 2425 | 2425 | 2425 | 0 |
| 334 | 20241129 | 140000 | 4474571910 | 2425 | 2420 | 2425 | 2420 | 261 |
| 335 | 20241129 | 135900 | 4473940285 | 2420 | 2420 | 2420 | 2420 | 2361 |
| 336 | 20241129 | 135800 | 4468226665 | 2415 | 2415 | 2415 | 2415 | 2962 |
| 337 | 20241129 | 135700 | 4461073435 | 2420 | 2425 | 2425 | 2420 | 5962 |
| 338 | 20241129 | 135600 | 4446644240 | 2430 | 2425 | 2430 | 2425 | 9 |
| 339 | 20241129 | 135500 | 4446622390 | 2430 | 2430 | 2430 | 2430 | 10 |
| 340 | 20241129 | 135400 | 4446598090 | 2430 | 2430 | 2430 | 2430 | 0 |
| 341 | 20241129 | 135300 | 4446598090 | 2430 | 2425 | 2430 | 2425 | 4521 |
| 342 | 20241129 | 135200 | 4435634565 | 2430 | 2430 | 2430 | 2430 | 0 |
| 343 | 20241129 | 135100 | 4435634565 | 2430 | 2430 | 2430 | 2430 | 0 |
| 344 | 20241129 | 135000 | 4435634565 | 2430 | 2430 | 2430 | 2430 | 3675 |
| 345 | 20241129 | 134900 | 4426704315 | 2430 | 2430 | 2430 | 2430 | 500 |
| 346 | 20241129 | 134800 | 4425489315 | 2430 | 2430 | 2430 | 2430 | 455 |
| 347 | 20241129 | 134700 | 4424383665 | 2430 | 2430 | 2430 | 2430 | 765 |
| 348 | 20241129 | 134600 | 4422524715 | 2435 | 2430 | 2435 | 2430 | 1003 |
| 349 | 20241129 | 134500 | 4420087415 | 2430 | 2430 | 2430 | 2430 | 76 |
| 350 | 20241129 | 134400 | 4419902735 | 2430 | 2430 | 2430 | 2430 | 1120 |
| 351 | 20241129 | 134300 | 4417181135 | 2430 | 2430 | 2430 | 2430 | 3511 |
| 352 | 20241129 | 134200 | 4408649405 | 2430 | 2425 | 2430 | 2425 | 1378 |
| 353 | 20241129 | 134100 | 4405304205 | 2425 | 2430 | 2430 | 2425 | 464 |
| 354 | 20241129 | 134000 | 4404177005 | 2425 | 2425 | 2425 | 2425 | 3557 |
| 355 | 20241129 | 133900 | 4395551280 | 2430 | 2425 | 2430 | 2425 | 401 |
| 356 | 20241129 | 133800 | 4394578850 | 2430 | 2430 | 2430 | 2430 | 3642 |
| 357 | 20241129 | 133700 | 4385728790 | 2435 | 2435 | 2435 | 2435 | 0 |
| 358 | 20241129 | 133600 | 4385728790 | 2435 | 2435 | 2435 | 2435 | 100 |
| 359 | 20241129 | 133500 | 4385485290 | 2435 | 2435 | 2435 | 2435 | 1 |
| 360 | 20241129 | 133400 | 4385482855 | 2430 | 2435 | 2435 | 2430 | 370 |
| 361 | 20241129 | 133300 | 4384583710 | 2435 | 2435 | 2435 | 2435 | 1042 |
| 362 | 20241129 | 133200 | 4382046440 | 2430 | 2430 | 2430 | 2430 | 733 |
| 363 | 20241129 | 133100 | 4380265250 | 2430 | 2435 | 2435 | 2430 | 313 |
| 364 | 20241129 | 133000 | 4379503910 | 2435 | 2430 | 2435 | 2430 | 917 |
| 365 | 20241129 | 132900 | 4377275595 | 2430 | 2430 | 2430 | 2430 | 66 |
| 366 | 20241129 | 132800 | 4377115215 | 2430 | 2430 | 2430 | 2430 | 53 |
| 367 | 20241129 | 132700 | 4376986425 | 2430 | 2430 | 2430 | 2430 | 759 |
| 368 | 20241129 | 132600 | 4375142055 | 2435 | 2435 | 2435 | 2430 | 514 |
| 369 | 20241129 | 132500 | 4373890965 | 2435 | 2435 | 2435 | 2435 | 0 |
| 370 | 20241129 | 132400 | 4373890965 | 2435 | 2430 | 2435 | 2430 | 569 |
| 371 | 20241129 | 132300 | 4372507590 | 2430 | 2435 | 2435 | 2430 | 464 |
| 372 | 20241129 | 132200 | 4371378750 | 2435 | 2435 | 2435 | 2435 | 125 |
| 373 | 20241129 | 132100 | 4371074375 | 2435 | 2435 | 2435 | 2435 | 388 |
| 374 | 20241129 | 132000 | 4370129595 | 2430 | 2430 | 2430 | 2430 | 6 |
| 375 | 20241129 | 131900 | 4370115015 | 2430 | 2430 | 2430 | 2430 | 100 |
| 376 | 20241129 | 131800 | 4369872015 | 2430 | 2430 | 2430 | 2430 | 2 |
| 377 | 20241129 | 131700 | 4369867155 | 2435 | 2435 | 2435 | 2435 | 10 |
| 378 | 20241129 | 131600 | 4369842805 | 2435 | 2430 | 2435 | 2430 | 294 |
| 379 | 20241129 | 131500 | 4369128065 | 2430 | 2425 | 2430 | 2425 | 4083 |
| 380 | 20241129 | 131400 | 4359218865 | 2425 | 2430 | 2430 | 2425 | 267 |
| 381 | 20241129 | 131300 | 4358570340 | 2430 | 2430 | 2430 | 2425 | 48 |
| 382 | 20241129 | 131200 | 4358453705 | 2435 | 2430 | 2435 | 2430 | 1118 |
| 383 | 20241129 | 131100 | 4355736715 | 2430 | 2440 | 2440 | 2430 | 225 |
| 384 | 20241129 | 131000 | 4355189895 | 2440 | 2440 | 2440 | 2440 | 0 |
| 385 | 20241129 | 130900 | 4355189895 | 2440 | 2430 | 2440 | 2430 | 2029 |
| 386 | 20241129 | 130800 | 4350243430 | 2430 | 2420 | 2430 | 2420 | 2629 |
| 387 | 20241129 | 130700 | 4343873100 | 2420 | 2425 | 2425 | 2420 | 814 |
| 388 | 20241129 | 130600 | 4341902690 | 2425 | 2430 | 2430 | 2425 | 857 |
| 389 | 20241129 | 130500 | 4339824435 | 2425 | 2430 | 2430 | 2425 | 199 |
| 390 | 20241129 | 130400 | 4339341830 | 2425 | 2430 | 2430 | 2425 | 311 |
| 391 | 20241129 | 130300 | 4338587100 | 2430 | 2430 | 2430 | 2430 | 2 |
| 392 | 20241129 | 130200 | 4338582240 | 2425 | 2425 | 2425 | 2425 | 1646 |
| 393 | 20241129 | 130100 | 4334590690 | 2425 | 2425 | 2425 | 2425 | 452 |
| 394 | 20241129 | 130000 | 4333494590 | 2425 | 2425 | 2425 | 2425 | 673 |
| 395 | 20241129 | 125900 | 4331862565 | 2425 | 2430 | 2430 | 2425 | 2559 |
| 396 | 20241129 | 125800 | 4325646695 | 2435 | 2435 | 2435 | 2435 | 715 |
| 397 | 20241129 | 125700 | 4323905670 | 2440 | 2440 | 2440 | 2440 | 30 |
| 398 | 20241129 | 125600 | 4323832470 | 2440 | 2440 | 2440 | 2440 | 221 |
| 399 | 20241129 | 125500 | 4323293230 | 2435 | 2435 | 2435 | 2435 | 0 |
| 400 | 20241129 | 125400 | 4323293230 | 2435 | 2435 | 2435 | 2435 | 41 |
| 401 | 20241129 | 125300 | 4323193395 | 2435 | 2435 | 2440 | 2435 | 1636 |
| 402 | 20241129 | 125200 | 4319202235 | 2435 | 2435 | 2435 | 2435 | 1010 |
| 403 | 20241129 | 125100 | 4316742885 | 2435 | 2435 | 2435 | 2435 | 150 |
| 404 | 20241129 | 125000 | 4316377635 | 2435 | 2435 | 2435 | 2435 | 1 |
| 405 | 20241129 | 124900 | 4316375200 | 2435 | 2435 | 2435 | 2435 | 30 |
| 406 | 20241129 | 124800 | 4316302150 | 2435 | 2430 | 2435 | 2430 | 500 |
| 407 | 20241129 | 124700 | 4315086150 | 2430 | 2425 | 2430 | 2425 | 618 |
| 408 | 20241129 | 124600 | 4313585960 | 2425 | 2425 | 2425 | 2425 | 156 |
| 409 | 20241129 | 124500 | 4313207660 | 2430 | 2430 | 2430 | 2430 | 30 |
| 410 | 20241129 | 124400 | 4313134760 | 2425 | 2425 | 2425 | 2425 | 369 |
| 411 | 20241129 | 124300 | 4312239935 | 2425 | 2425 | 2425 | 2425 | 2363 |
| 412 | 20241129 | 124200 | 4306509660 | 2425 | 2425 | 2425 | 2425 | 84 |
| 413 | 20241129 | 124100 | 4306305960 | 2425 | 2425 | 2425 | 2425 | 0 |
| 414 | 20241129 | 124000 | 4306305960 | 2425 | 2430 | 2430 | 2420 | 6738 |
| 415 | 20241129 | 123900 | 4289977045 | 2430 | 2430 | 2430 | 2430 | 0 |
| 416 | 20241129 | 123800 | 4289977045 | 2430 | 2430 | 2430 | 2430 | 0 |
| 417 | 20241129 | 123700 | 4289977045 | 2430 | 2435 | 2435 | 2430 | 661 |
| 418 | 20241129 | 123600 | 4288370565 | 2435 | 2435 | 2435 | 2435 | 295 |
| 419 | 20241129 | 123500 | 4287652240 | 2435 | 2435 | 2435 | 2435 | 44 |
| 420 | 20241129 | 123400 | 4287545100 | 2440 | 2435 | 2440 | 2435 | 177 |
| 421 | 20241129 | 123300 | 4287113505 | 2440 | 2440 | 2440 | 2440 | 0 |
| 422 | 20241129 | 123200 | 4287113505 | 2440 | 2440 | 2440 | 2435 | 1058 |
| 423 | 20241129 | 123100 | 4284531990 | 2435 | 2435 | 2435 | 2435 | 59 |
| 424 | 20241129 | 123000 | 4284388325 | 2435 | 2435 | 2435 | 2435 | 1 |
| 425 | 20241129 | 122900 | 4284385890 | 2435 | 2440 | 2440 | 2435 | 138 |
| 426 | 20241129 | 122800 | 4284049485 | 2440 | 2440 | 2440 | 2440 | 1295 |
| 427 | 20241129 | 122700 | 4280889685 | 2440 | 2425 | 2440 | 2420 | 4220 |
| 428 | 20241129 | 122600 | 4270670045 | 2425 | 2425 | 2425 | 2425 | 5 |
| 429 | 20241129 | 122500 | 4270657920 | 2425 | 2430 | 2430 | 2420 | 4401 |
| 430 | 20241129 | 122400 | 4259987140 | 2430 | 2430 | 2430 | 2430 | 0 |
| 431 | 20241129 | 122300 | 4259987140 | 2430 | 2430 | 2430 | 2430 | 354 |
| 432 | 20241129 | 122200 | 4259126920 | 2430 | 2445 | 2445 | 2430 | 4004 |
| 433 | 20241129 | 122100 | 4249367910 | 2440 | 2440 | 2440 | 2440 | 159 |
| 434 | 20241129 | 122000 | 4248979950 | 2440 | 2440 | 2440 | 2440 | 34 |
| 435 | 20241129 | 121900 | 4248896990 | 2440 | 2440 | 2440 | 2440 | 16 |
| 436 | 20241129 | 121800 | 4248857950 | 2440 | 2440 | 2440 | 2440 | 20 |
| 437 | 20241129 | 121700 | 4248809150 | 2440 | 2440 | 2440 | 2440 | 0 |
| 438 | 20241129 | 121600 | 4248809150 | 2440 | 2435 | 2440 | 2435 | 1640 |
| 439 | 20241129 | 121500 | 4244807675 | 2435 | 2435 | 2435 | 2435 | 264 |
| 440 | 20241129 | 121400 | 4244164835 | 2430 | 2435 | 2435 | 2430 | 4 |
| 441 | 20241129 | 121300 | 4244155110 | 2430 | 2440 | 2440 | 2425 | 4125 |
| 442 | 20241129 | 121200 | 4234115155 | 2440 | 2435 | 2440 | 2435 | 66 |
| 443 | 20241129 | 121100 | 4233954435 | 2435 | 2435 | 2435 | 2435 | 273 |
| 444 | 20241129 | 121000 | 4233289680 | 2430 | 2430 | 2430 | 2430 | 1000 |
| 445 | 20241129 | 120900 | 4230859680 | 2430 | 2430 | 2430 | 2430 | 718 |
| 446 | 20241129 | 120800 | 4229114940 | 2435 | 2435 | 2435 | 2435 | 1346 |
| 447 | 20241129 | 120700 | 4225837430 | 2435 | 2425 | 2435 | 2425 | 1423 |
| 448 | 20241129 | 120600 | 4222383990 | 2420 | 2420 | 2420 | 2420 | 50 |
| 449 | 20241129 | 120500 | 4222262990 | 2415 | 2415 | 2415 | 2415 | 9000 |
| 450 | 20241129 | 120400 | 4200527990 | 2415 | 2415 | 2415 | 2415 | 229 |
| 451 | 20241129 | 120300 | 4199974955 | 2415 | 2420 | 2420 | 2415 | 817 |
| 452 | 20241129 | 120200 | 4197998495 | 2425 | 2420 | 2425 | 2420 | 151 |
| 453 | 20241129 | 120100 | 4197632325 | 2425 | 2425 | 2425 | 2425 | 125 |
| 454 | 20241129 | 120000 | 4197329200 | 2425 | 2425 | 2425 | 2425 | 251 |
| 455 | 20241129 | 115900 | 4196720525 | 2425 | 2425 | 2425 | 2425 | 133 |
| 456 | 20241129 | 115800 | 4196398000 | 2420 | 2420 | 2420 | 2420 | 5 |
| 457 | 20241129 | 115700 | 4196385900 | 2425 | 2425 | 2425 | 2425 | 0 |
| 458 | 20241129 | 115600 | 4196385900 | 2425 | 2425 | 2425 | 2425 | 383 |
| 459 | 20241129 | 115500 | 4195457125 | 2420 | 2420 | 2420 | 2420 | 58 |
| 460 | 20241129 | 115400 | 4195316765 | 2420 | 2420 | 2420 | 2420 | 1041 |
| 461 | 20241129 | 115300 | 4192797545 | 2420 | 2420 | 2420 | 2415 | 518 |
| 462 | 20241129 | 115200 | 4191544985 | 2420 | 2415 | 2420 | 2415 | 265 |
| 463 | 20241129 | 115100 | 4190903760 | 2420 | 2420 | 2420 | 2420 | 100 |
| 464 | 20241129 | 115000 | 4190661760 | 2420 | 2420 | 2420 | 2420 | 10 |
| 465 | 20241129 | 114900 | 4190637560 | 2420 | 2415 | 2420 | 2415 | 302 |
| 466 | 20241129 | 114800 | 4189908225 | 2415 | 2420 | 2420 | 2415 | 125 |
| 467 | 20241129 | 114700 | 4189605775 | 2420 | 2415 | 2420 | 2415 | 101 |
| 468 | 20241129 | 114600 | 4189361855 | 2420 | 2425 | 2425 | 2415 | 144 |
| 469 | 20241129 | 114500 | 4189013755 | 2425 | 2415 | 2425 | 2415 | 820 |
| 470 | 20241129 | 114400 | 4187031775 | 2415 | 2415 | 2415 | 2415 | 285 |
| 471 | 20241129 | 114300 | 4186343500 | 2415 | 2415 | 2415 | 2415 | 1397 |
| 472 | 20241129 | 114200 | 4182969745 | 2415 | 2415 | 2415 | 2415 | 765 |
| 473 | 20241129 | 114100 | 4181122270 | 2410 | 2420 | 2420 | 2410 | 1400 |
| 474 | 20241129 | 114000 | 4177734810 | 2420 | 2415 | 2420 | 2410 | 2700 |
| 475 | 20241129 | 113900 | 4171224805 | 2410 | 2410 | 2410 | 2410 | 107 |
| 476 | 20241129 | 113800 | 4170966935 | 2410 | 2420 | 2420 | 2410 | 665 |
| 477 | 20241129 | 113700 | 4169361685 | 2415 | 2415 | 2415 | 2415 | 9 |
| 478 | 20241129 | 113600 | 4169339950 | 2420 | 2420 | 2420 | 2420 | 0 |
| 479 | 20241129 | 113500 | 4169339950 | 2420 | 2420 | 2420 | 2420 | 202 |
| 480 | 20241129 | 113400 | 4168851110 | 2420 | 2415 | 2420 | 2410 | 3137 |
| 481 | 20241129 | 113300 | 4161278360 | 2415 | 2420 | 2420 | 2415 | 745 |
| 482 | 20241129 | 113200 | 4159475465 | 2420 | 2430 | 2430 | 2420 | 120 |
| 483 | 20241129 | 113100 | 4159184065 | 2430 | 2430 | 2430 | 2430 | 0 |
| 484 | 20241129 | 113000 | 4159184065 | 2430 | 2415 | 2430 | 2415 | 2730 |
| 485 | 20241129 | 112900 | 4152581040 | 2415 | 2420 | 2420 | 2410 | 9011 |
| 486 | 20241129 | 112800 | 4130824375 | 2430 | 2430 | 2430 | 2420 | 171 |
| 487 | 20241129 | 112700 | 4130409855 | 2420 | 2420 | 2420 | 2420 | 1270 |
| 488 | 20241129 | 112600 | 4127336455 | 2420 | 2430 | 2430 | 2420 | 14578 |
| 489 | 20241129 | 112500 | 4091929850 | 2430 | 2435 | 2435 | 2430 | 3370 |
| 490 | 20241129 | 112400 | 4083724000 | 2435 | 2435 | 2435 | 2435 | 50 |
| 491 | 20241129 | 112300 | 4083602250 | 2435 | 2435 | 2435 | 2435 | 1582 |
| 492 | 20241129 | 112200 | 4079750080 | 2435 | 2435 | 2435 | 2435 | 10 |
| 493 | 20241129 | 112100 | 4079725730 | 2440 | 2440 | 2440 | 2440 | 0 |
| 494 | 20241129 | 112000 | 4079725730 | 2440 | 2440 | 2440 | 2440 | 0 |
| 495 | 20241129 | 111900 | 4079725730 | 2440 | 2440 | 2440 | 2440 | 0 |
| 496 | 20241129 | 111800 | 4079725730 | 2440 | 2440 | 2440 | 2440 | 413 |
| 497 | 20241129 | 111700 | 4078718010 | 2435 | 2440 | 2440 | 2435 | 205 |
| 498 | 20241129 | 111600 | 4078217835 | 2435 | 2440 | 2440 | 2435 | 1113 |
| 499 | 20241129 | 111500 | 4075507215 | 2440 | 2435 | 2440 | 2435 | 653 |
| 500 | 20241129 | 111400 | 4073914125 | 2435 | 2435 | 2435 | 2435 | 62 |
| 501 | 20241129 | 111300 | 4073763155 | 2445 | 2440 | 2445 | 2440 | 860 |
| 502 | 20241129 | 111200 | 4071664725 | 2445 | 2445 | 2445 | 2445 | 433 |
| 503 | 20241129 | 111100 | 4070606040 | 2440 | 2440 | 2440 | 2440 | 10 |
| 504 | 20241129 | 111000 | 4070581640 | 2440 | 2440 | 2440 | 2440 | 10 |
| 505 | 20241129 | 110900 | 4070557240 | 2440 | 2440 | 2440 | 2440 | 77 |
| 506 | 20241129 | 110800 | 4070369360 | 2440 | 2440 | 2440 | 2435 | 763 |
| 507 | 20241129 | 110700 | 4068508680 | 2445 | 2440 | 2445 | 2440 | 845 |
| 508 | 20241129 | 110600 | 4066443155 | 2435 | 2435 | 2435 | 2435 | 5 |
| 509 | 20241129 | 110500 | 4066430980 | 2435 | 2435 | 2435 | 2435 | 1000 |
| 510 | 20241129 | 110400 | 4063995980 | 2445 | 2445 | 2445 | 2445 | 146 |
| 511 | 20241129 | 110300 | 4063639010 | 2435 | 2440 | 2440 | 2435 | 1030 |
| 512 | 20241129 | 110200 | 4061129810 | 2445 | 2445 | 2445 | 2440 | 41 |
| 513 | 20241129 | 110100 | 4061029570 | 2440 | 2440 | 2440 | 2435 | 214 |
| 514 | 20241129 | 110000 | 4060507460 | 2435 | 2435 | 2435 | 2435 | 1807 |
| 515 | 20241129 | 105900 | 4056107415 | 2435 | 2435 | 2440 | 2435 | 1630 |
| 516 | 20241129 | 105800 | 4052138320 | 2435 | 2435 | 2440 | 2435 | 1213 |
| 517 | 20241129 | 105700 | 4049182615 | 2435 | 2435 | 2435 | 2435 | 1226 |
| 518 | 20241129 | 105600 | 4046197305 | 2440 | 2440 | 2445 | 2440 | 850 |
| 519 | 20241129 | 105500 | 4044123055 | 2440 | 2445 | 2445 | 2440 | 2203 |
| 520 | 20241129 | 105400 | 4038747665 | 2445 | 2445 | 2445 | 2440 | 593 |
| 521 | 20241129 | 105300 | 4037300475 | 2445 | 2445 | 2445 | 2440 | 4063 |
| 522 | 20241129 | 105200 | 4027386150 | 2445 | 2450 | 2450 | 2440 | 1021 |
| 523 | 20241129 | 105100 | 4024887405 | 2445 | 2445 | 2445 | 2445 | 1311 |
| 524 | 20241129 | 105000 | 4021682010 | 2445 | 2445 | 2445 | 2445 | 201 |
| 525 | 20241129 | 104900 | 4021190565 | 2445 | 2445 | 2450 | 2445 | 2682 |
| 526 | 20241129 | 104800 | 4014632575 | 2440 | 2445 | 2445 | 2440 | 451 |
| 527 | 20241129 | 104700 | 4013529885 | 2445 | 2445 | 2445 | 2445 | 0 |
| 528 | 20241129 | 104600 | 4013529885 | 2445 | 2445 | 2450 | 2440 | 3044 |
| 529 | 20241129 | 104500 | 4006082255 | 2455 | 2440 | 2455 | 2440 | 1971 |
| 530 | 20241129 | 104400 | 4001253360 | 2440 | 2450 | 2455 | 2440 | 1165 |
| 531 | 20241129 | 104300 | 3998404940 | 2445 | 2445 | 2445 | 2445 | 2 |
| 532 | 20241129 | 104200 | 3998400050 | 2445 | 2450 | 2450 | 2445 | 1084 |
| 533 | 20241129 | 104100 | 3995744580 | 2450 | 2445 | 2450 | 2440 | 1325 |
| 534 | 20241129 | 104000 | 3992504955 | 2445 | 2445 | 2445 | 2445 | 0 |
| 535 | 20241129 | 103900 | 3992504955 | 2445 | 2445 | 2445 | 2445 | 509 |
| 536 | 20241129 | 103800 | 3991260450 | 2445 | 2450 | 2450 | 2445 | 8491 |
| 537 | 20241129 | 103700 | 3970457760 | 2445 | 2450 | 2450 | 2445 | 32 |
| 538 | 20241129 | 103600 | 3970379410 | 2450 | 2440 | 2450 | 2435 | 2006 |
| 539 | 20241129 | 103500 | 3965482530 | 2440 | 2440 | 2450 | 2440 | 367 |
| 540 | 20241129 | 103400 | 3964586970 | 2450 | 2455 | 2455 | 2445 | 987 |
| 541 | 20241129 | 103300 | 3962170165 | 2455 | 2450 | 2455 | 2445 | 746 |
| 542 | 20241129 | 103200 | 3960340380 | 2450 | 2455 | 2455 | 2450 | 1085 |
| 543 | 20241129 | 103100 | 3957681630 | 2455 | 2455 | 2455 | 2450 | 3197 |
| 544 | 20241129 | 103000 | 3949844755 | 2460 | 2455 | 2460 | 2455 | 1102 |
| 545 | 20241129 | 102900 | 3947133860 | 2455 | 2460 | 2460 | 2455 | 7838 |
| 546 | 20241129 | 102800 | 3927884085 | 2460 | 2460 | 2465 | 2455 | 9555 |
| 547 | 20241129 | 102700 | 3904368995 | 2460 | 2455 | 2475 | 2455 | 16209 |
| 548 | 20241129 | 102600 | 3864359045 | 2455 | 2450 | 2455 | 2450 | 5719 |
| 549 | 20241129 | 102500 | 3850319845 | 2450 | 2445 | 2450 | 2440 | 6570 |
| 550 | 20241129 | 102400 | 3834237230 | 2440 | 2430 | 2440 | 2425 | 6806 |
| 551 | 20241129 | 102300 | 3817663340 | 2430 | 2425 | 2430 | 2420 | 3446 |
| 552 | 20241129 | 102200 | 3809303095 | 2420 | 2415 | 2420 | 2410 | 1383 |
| 553 | 20241129 | 102100 | 3805959735 | 2415 | 2415 | 2415 | 2415 | 3 |
| 554 | 20241129 | 102000 | 3805952490 | 2415 | 2415 | 2420 | 2415 | 1217 |
| 555 | 20241129 | 101900 | 3803013425 | 2420 | 2420 | 2420 | 2415 | 1092 |
| 556 | 20241129 | 101800 | 3800375955 | 2420 | 2420 | 2420 | 2420 | 166 |
| 557 | 20241129 | 101700 | 3799974235 | 2420 | 2420 | 2420 | 2415 | 30 |
| 558 | 20241129 | 101600 | 3799901735 | 2420 | 2425 | 2430 | 2415 | 5011 |
| 559 | 20241129 | 101500 | 3787764240 | 2420 | 2420 | 2420 | 2420 | 2581 |
| 560 | 20241129 | 101400 | 3781518220 | 2415 | 2415 | 2415 | 2415 | 2384 |
| 561 | 20241129 | 101300 | 3775760860 | 2415 | 2415 | 2415 | 2415 | 1008 |
| 562 | 20241129 | 101200 | 3773326540 | 2415 | 2415 | 2415 | 2415 | 2363 |
| 563 | 20241129 | 101100 | 3767619895 | 2415 | 2415 | 2415 | 2405 | 4822 |
| 564 | 20241129 | 101000 | 3755984475 | 2415 | 2410 | 2415 | 2410 | 2271 |
| 565 | 20241129 | 100900 | 3750501650 | 2415 | 2410 | 2415 | 2405 | 1730 |
| 566 | 20241129 | 100800 | 3746332445 | 2405 | 2405 | 2405 | 2400 | 1138 |
| 567 | 20241129 | 100700 | 3743599720 | 2405 | 2400 | 2405 | 2400 | 1076 |
| 568 | 20241129 | 100600 | 3741016000 | 2390 | 2395 | 2405 | 2390 | 1880 |
| 569 | 20241129 | 100500 | 3736515860 | 2390 | 2405 | 2405 | 2390 | 2405 |
| 570 | 20241129 | 100400 | 3730756375 | 2395 | 2390 | 2395 | 2390 | 4373 |
| 571 | 20241129 | 100300 | 3720302025 | 2390 | 2390 | 2400 | 2390 | 2651 |
| 572 | 20241129 | 100200 | 3713962410 | 2390 | 2390 | 2395 | 2390 | 788 |
| 573 | 20241129 | 100100 | 3712077485 | 2395 | 2405 | 2405 | 2390 | 5379 |
| 574 | 20241129 | 100000 | 3699203600 | 2405 | 2395 | 2405 | 2395 | 2176 |
| 575 | 20241129 | 095900 | 3693982250 | 2395 | 2400 | 2400 | 2390 | 9660 |
| 576 | 20241129 | 095800 | 3670843745 | 2400 | 2400 | 2405 | 2395 | 6563 |
| 577 | 20241129 | 095700 | 3655094260 | 2395 | 2415 | 2415 | 2385 | 37170 |
| 578 | 20241129 | 095600 | 3565949160 | 2420 | 2420 | 2425 | 2420 | 5965 |
| 579 | 20241129 | 095500 | 3551509635 | 2425 | 2435 | 2435 | 2425 | 15823 |
| 580 | 20241129 | 095400 | 3513071770 | 2430 | 2435 | 2435 | 2430 | 4694 |
| 581 | 20241129 | 095300 | 3501665295 | 2430 | 2435 | 2440 | 2430 | 16643 |
| 582 | 20241129 | 095200 | 3461160370 | 2435 | 2450 | 2450 | 2435 | 21662 |
| 583 | 20241129 | 095100 | 3408196460 | 2455 | 2455 | 2455 | 2450 | 7339 |
| 584 | 20241129 | 095000 | 3390212630 | 2455 | 2450 | 2455 | 2450 | 1821 |
| 585 | 20241129 | 094900 | 3385749170 | 2450 | 2450 | 2460 | 2450 | 3027 |
| 586 | 20241129 | 094800 | 3378331060 | 2450 | 2460 | 2460 | 2450 | 1435 |
| 587 | 20241129 | 094700 | 3374805900 | 2460 | 2460 | 2460 | 2460 | 1607 |
| 588 | 20241129 | 094600 | 3370852680 | 2455 | 2455 | 2455 | 2450 | 3782 |
| 589 | 20241129 | 094500 | 3361568925 | 2455 | 2460 | 2460 | 2455 | 2217 |
| 590 | 20241129 | 094400 | 3356117225 | 2465 | 2460 | 2465 | 2460 | 1841 |
| 591 | 20241129 | 094300 | 3351582205 | 2460 | 2460 | 2460 | 2460 | 415 |
| 592 | 20241129 | 094200 | 3350561305 | 2460 | 2460 | 2460 | 2455 | 4456 |
| 593 | 20241129 | 094100 | 3339601360 | 2460 | 2460 | 2460 | 2455 | 1562 |
| 594 | 20241129 | 094000 | 3335764380 | 2455 | 2460 | 2460 | 2455 | 2071 |
| 595 | 20241129 | 093900 | 3330677865 | 2455 | 2455 | 2460 | 2455 | 426 |
| 596 | 20241129 | 093800 | 3329631960 | 2455 | 2450 | 2460 | 2450 | 3026 |
| 597 | 20241129 | 093700 | 3322192965 | 2455 | 2455 | 2455 | 2450 | 1648 |
| 598 | 20241129 | 093600 | 3318152275 | 2455 | 2455 | 2455 | 2450 | 9925 |
| 599 | 20241129 | 093500 | 3293802550 | 2460 | 2460 | 2460 | 2455 | 3232 |
| 600 | 20241129 | 093400 | 3285855065 | 2455 | 2465 | 2465 | 2455 | 840 |
| 601 | 20241129 | 093300 | 3283791275 | 2455 | 2465 | 2465 | 2455 | 2470 |
| 602 | 20241129 | 093200 | 3277714650 | 2465 | 2465 | 2465 | 2460 | 980 |
| 603 | 20241129 | 093100 | 3275299005 | 2465 | 2465 | 2465 | 2460 | 1111 |
| 604 | 20241129 | 093000 | 3272562950 | 2465 | 2455 | 2465 | 2455 | 2411 |
| 605 | 20241129 | 092900 | 3266635190 | 2450 | 2455 | 2460 | 2445 | 9468 |
| 606 | 20241129 | 092800 | 3243439575 | 2450 | 2455 | 2455 | 2445 | 16018 |
| 607 | 20241129 | 092700 | 3204213710 | 2450 | 2450 | 2460 | 2450 | 3214 |
| 608 | 20241129 | 092600 | 3196322950 | 2455 | 2460 | 2460 | 2450 | 10543 |
| 609 | 20241129 | 092500 | 3170429455 | 2460 | 2470 | 2470 | 2455 | 2487 |
| 610 | 20241129 | 092400 | 3164308695 | 2460 | 2480 | 2480 | 2460 | 21884 |
| 611 | 20241129 | 092300 | 3110299720 | 2480 | 2465 | 2480 | 2465 | 12706 |
| 612 | 20241129 | 092200 | 3078922565 | 2465 | 2470 | 2475 | 2465 | 2584 |
| 613 | 20241129 | 092100 | 3072544725 | 2470 | 2470 | 2470 | 2465 | 10154 |
| 614 | 20241129 | 092000 | 3047508945 | 2470 | 2475 | 2480 | 2470 | 8777 |
| 615 | 20241129 | 091900 | 3025801780 | 2470 | 2480 | 2485 | 2470 | 34642 |
| 616 | 20241129 | 091800 | 2940027160 | 2480 | 2490 | 2490 | 2480 | 11159 |
| 617 | 20241129 | 091700 | 2912282415 | 2495 | 2485 | 2495 | 2480 | 12300 |
| 618 | 20241129 | 091600 | 2881674565 | 2490 | 2480 | 2495 | 2475 | 35422 |
| 619 | 20241129 | 091500 | 2793587500 | 2480 | 2455 | 2480 | 2450 | 17549 |
| 620 | 20241129 | 091400 | 2750397780 | 2450 | 2455 | 2455 | 2450 | 11057 |
| 621 | 20241129 | 091300 | 2723297050 | 2455 | 2460 | 2460 | 2450 | 25628 |
| 622 | 20241129 | 091200 | 2660393920 | 2460 | 2460 | 2465 | 2455 | 21911 |
| 623 | 20241129 | 091100 | 2606528480 | 2465 | 2470 | 2475 | 2460 | 15914 |
| 624 | 20241129 | 091000 | 2567286095 | 2470 | 2475 | 2480 | 2470 | 16395 |
| 625 | 20241129 | 090900 | 2526728505 | 2475 | 2490 | 2490 | 2475 | 30851 |
| 626 | 20241129 | 090800 | 2450252640 | 2495 | 2490 | 2495 | 2485 | 16824 |
| 627 | 20241129 | 090700 | 2408347240 | 2485 | 2475 | 2490 | 2470 | 24349 |
| 628 | 20241129 | 090600 | 2347886630 | 2470 | 2495 | 2500 | 2455 | 60197 |
| 629 | 20241129 | 090500 | 2198649150 | 2495 | 2495 | 2515 | 2495 | 74221 |
| 630 | 20241129 | 090400 | 2013107430 | 2495 | 2495 | 2510 | 2490 | 77257 |
| 631 | 20241129 | 090300 | 1820072960 | 2495 | 2490 | 2505 | 2460 | 59714 |
| 632 | 20241129 | 090200 | 1671734085 | 2490 | 2485 | 2500 | 2450 | 113594 |
| 633 | 20241129 | 090100 | 1391207655 | 2485 | 2485 | 2530 | 2480 | 134375 |
| 634 | 20241129 | 090000 | 1055691595 | 2485 | 2570 | 2620 | 2480 | 415065 |