33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241129 | 192300 | 1746566530 | 16500 | 16500 | 16500 | 16500 | 1498 |
| 3 | 20241129 | 192200 | 1746566530 | 16500 | 16500 | 16500 | 16500 | 0 |
| 4 | 20241129 | 192100 | 1746566530 | 16500 | 16500 | 16500 | 16500 | 0 |
| 5 | 20241129 | 192000 | 1746566530 | 16500 | 16500 | 16500 | 16500 | 0 |
| 6 | 20241129 | 191900 | 1746566530 | 16500 | 16500 | 16500 | 16500 | 0 |
| 7 | 20241129 | 191800 | 1746566530 | 16500 | 16500 | 16500 | 16500 | 0 |
| 8 | 20241129 | 191700 | 1746566530 | 16500 | 16500 | 16500 | 16500 | 0 |
| 9 | 20241129 | 191600 | 1746566530 | 16500 | 16500 | 16500 | 16500 | 0 |
| 10 | 20241129 | 191500 | 1746566530 | 16500 | 16500 | 16500 | 16500 | 0 |
| 11 | 20241129 | 191400 | 1746566530 | 16500 | 16500 | 16500 | 16500 | 0 |
| 12 | 20241129 | 191300 | 1746566530 | 16500 | 16500 | 16500 | 16500 | 0 |
| 13 | 20241129 | 191200 | 1746566530 | 16500 | 16500 | 16500 | 16500 | 0 |
| 14 | 20241129 | 191100 | 1746566530 | 16500 | 16500 | 16500 | 16500 | 0 |
| 15 | 20241129 | 191000 | 1746566530 | 16500 | 16500 | 16500 | 16500 | 0 |
| 16 | 20241129 | 190900 | 1746566530 | 16500 | 16500 | 16500 | 16500 | 0 |
| 17 | 20241129 | 190800 | 1746566530 | 16500 | 16500 | 16500 | 16500 | 0 |
| 18 | 20241129 | 190700 | 1746566530 | 16500 | 16500 | 16500 | 16500 | 0 |
| 19 | 20241129 | 190600 | 1746566530 | 16500 | 16500 | 16500 | 16500 | 0 |
| 20 | 20241129 | 190500 | 1746566530 | 16500 | 16500 | 16500 | 16500 | 0 |
| 21 | 20241129 | 190400 | 1746566530 | 16500 | 16500 | 16500 | 16500 | 0 |
| 22 | 20241129 | 190300 | 1746566530 | 16500 | 16500 | 16500 | 16500 | 0 |
| 23 | 20241129 | 190200 | 1746566530 | 16500 | 16500 | 16500 | 16500 | 0 |
| 24 | 20241129 | 190100 | 1746566530 | 16500 | 16500 | 16500 | 16500 | 0 |
| 25 | 20241129 | 190000 | 1746566530 | 16500 | 16500 | 16500 | 16500 | 0 |
| 26 | 20241129 | 185900 | 1746566530 | 16500 | 16500 | 16500 | 16500 | 0 |
| 27 | 20241129 | 185800 | 1746566530 | 16500 | 16500 | 16500 | 16500 | 0 |
| 28 | 20241129 | 185700 | 1746566530 | 16500 | 16500 | 16500 | 16500 | 0 |
| 29 | 20241129 | 185600 | 1746566530 | 16500 | 16500 | 16500 | 16500 | 0 |
| 30 | 20241129 | 185500 | 1746566530 | 16500 | 16500 | 16500 | 16500 | 0 |
| 31 | 20241129 | 185400 | 1746566530 | 16500 | 16500 | 16500 | 16500 | 0 |
| 32 | 20241129 | 185300 | 1746566530 | 16500 | 16500 | 16500 | 16500 | 1498 |
| 33 | 20241129 | 185200 | 1746566530 | 16500 | 16500 | 16500 | 16500 | 0 |
| 34 | 20241129 | 185100 | 1746566530 | 16500 | 16500 | 16500 | 16500 | 0 |
| 35 | 20241129 | 185000 | 1746566530 | 16500 | 16500 | 16500 | 16500 | 0 |
| 36 | 20241129 | 184900 | 1746566530 | 16500 | 16500 | 16500 | 16500 | 0 |
| 37 | 20241129 | 184800 | 1746566530 | 16500 | 16500 | 16500 | 16500 | 0 |
| 38 | 20241129 | 184700 | 1746566530 | 16500 | 16500 | 16500 | 16500 | 0 |
| 39 | 20241129 | 184600 | 1746566530 | 16500 | 16500 | 16500 | 16500 | 0 |
| 40 | 20241129 | 184500 | 1746566530 | 16500 | 16500 | 16500 | 16500 | 0 |
| 41 | 20241129 | 184400 | 1746566530 | 16500 | 16500 | 16500 | 16500 | 0 |
| 42 | 20241129 | 184300 | 1746566530 | 16500 | 16500 | 16500 | 16500 | 0 |
| 43 | 20241129 | 184200 | 1746566530 | 16500 | 16500 | 16500 | 16500 | 0 |
| 44 | 20241129 | 184100 | 1746566530 | 16500 | 16500 | 16500 | 16500 | 0 |
| 45 | 20241129 | 184000 | 1746566530 | 16500 | 16500 | 16500 | 16500 | 0 |
| 46 | 20241129 | 183900 | 1746566530 | 16500 | 16500 | 16500 | 16500 | 0 |
| 47 | 20241129 | 183800 | 1746566530 | 16500 | 16500 | 16500 | 16500 | 0 |
| 48 | 20241129 | 183700 | 1746566530 | 16500 | 16500 | 16500 | 16500 | 0 |
| 49 | 20241129 | 183600 | 1746566530 | 16500 | 16500 | 16500 | 16500 | 0 |
| 50 | 20241129 | 183500 | 1746566530 | 16500 | 16500 | 16500 | 16500 | 0 |
| 51 | 20241129 | 183400 | 1746566530 | 16500 | 16500 | 16500 | 16500 | 0 |
| 52 | 20241129 | 183300 | 1746566530 | 16500 | 16500 | 16500 | 16500 | 0 |
| 53 | 20241129 | 183200 | 1746566530 | 16500 | 16500 | 16500 | 16500 | 0 |
| 54 | 20241129 | 183100 | 1746566530 | 16500 | 16500 | 16500 | 16500 | 0 |
| 55 | 20241129 | 183000 | 1746566530 | 16500 | 16500 | 16500 | 16500 | 0 |
| 56 | 20241129 | 182900 | 1746566530 | 16500 | 16500 | 16500 | 16500 | 0 |
| 57 | 20241129 | 182800 | 1746566530 | 16500 | 16500 | 16500 | 16500 | 0 |
| 58 | 20241129 | 182700 | 1746566530 | 16500 | 16500 | 16500 | 16500 | 0 |
| 59 | 20241129 | 182600 | 1746566530 | 16500 | 16500 | 16500 | 16500 | 0 |
| 60 | 20241129 | 182500 | 1746566530 | 16500 | 16500 | 16500 | 16500 | 0 |
| 61 | 20241129 | 182400 | 1746566530 | 16500 | 16500 | 16500 | 16500 | 0 |
| 62 | 20241129 | 182300 | 1746566530 | 16500 | 16500 | 16500 | 16500 | 1498 |
| 63 | 20241129 | 182200 | 1746566530 | 16500 | 16500 | 16500 | 16500 | 0 |
| 64 | 20241129 | 182100 | 1746566530 | 16500 | 16500 | 16500 | 16500 | 0 |
| 65 | 20241129 | 182000 | 1746566530 | 16500 | 16500 | 16500 | 16500 | 0 |
| 66 | 20241129 | 181900 | 1746566530 | 16500 | 16500 | 16500 | 16500 | 0 |
| 67 | 20241129 | 181800 | 1746566530 | 16500 | 16500 | 16500 | 16500 | 0 |
| 68 | 20241129 | 181700 | 1746566530 | 16500 | 16500 | 16500 | 16500 | 0 |
| 69 | 20241129 | 181600 | 1746566530 | 16500 | 16500 | 16500 | 16500 | 0 |
| 70 | 20241129 | 181500 | 1746566530 | 16500 | 16500 | 16500 | 16500 | 0 |
| 71 | 20241129 | 181400 | 1746566530 | 16500 | 16500 | 16500 | 16500 | 0 |
| 72 | 20241129 | 181300 | 1746566530 | 16500 | 16500 | 16500 | 16500 | 0 |
| 73 | 20241129 | 181200 | 1746566530 | 16500 | 16500 | 16500 | 16500 | 0 |
| 74 | 20241129 | 181100 | 1746566530 | 16500 | 16500 | 16500 | 16500 | 0 |
| 75 | 20241129 | 181000 | 1746566530 | 16500 | 16500 | 16500 | 16500 | 0 |
| 76 | 20241129 | 180900 | 1746566530 | 16500 | 16500 | 16500 | 16500 | 0 |
| 77 | 20241129 | 180800 | 1746566530 | 16500 | 16500 | 16500 | 16500 | 0 |
| 78 | 20241129 | 180700 | 1746566530 | 16500 | 16500 | 16500 | 16500 | 0 |
| 79 | 20241129 | 180600 | 1746566530 | 16500 | 16500 | 16500 | 16500 | 0 |
| 80 | 20241129 | 180500 | 1746566530 | 16500 | 16500 | 16500 | 16500 | 0 |
| 81 | 20241129 | 180400 | 1746566530 | 16500 | 16500 | 16500 | 16500 | 0 |
| 82 | 20241129 | 180300 | 1746566530 | 16500 | 16500 | 16500 | 16500 | 0 |
| 83 | 20241129 | 180200 | 1746566530 | 16500 | 16500 | 16500 | 16500 | 0 |
| 84 | 20241129 | 180100 | 1746566530 | 16500 | 16500 | 16500 | 16500 | 0 |
| 85 | 20241129 | 180000 | 1746566530 | 16500 | 16500 | 16500 | 16500 | 0 |
| 86 | 20241129 | 175900 | 1746566530 | 16500 | 16500 | 16500 | 16500 | 0 |
| 87 | 20241129 | 175800 | 1746566530 | 16500 | 16500 | 16500 | 16500 | 0 |
| 88 | 20241129 | 175700 | 1746566530 | 16500 | 16500 | 16500 | 16500 | 0 |
| 89 | 20241129 | 175600 | 1746566530 | 16500 | 16500 | 16500 | 16500 | 0 |
| 90 | 20241129 | 175500 | 1746566530 | 16500 | 16500 | 16500 | 16500 | 0 |
| 91 | 20241129 | 175400 | 1746566530 | 16500 | 16500 | 16500 | 16500 | 0 |
| 92 | 20241129 | 175300 | 1746566530 | 16500 | 16500 | 16500 | 16500 | 1498 |
| 93 | 20241129 | 175200 | 1746566530 | 16500 | 16500 | 16500 | 16500 | 0 |
| 94 | 20241129 | 175100 | 1746566530 | 16500 | 16500 | 16500 | 16500 | 0 |
| 95 | 20241129 | 175000 | 1746566530 | 16500 | 16500 | 16500 | 16500 | 0 |
| 96 | 20241129 | 174900 | 1746566530 | 16500 | 16500 | 16500 | 16500 | 0 |
| 97 | 20241129 | 174800 | 1746566530 | 16500 | 16500 | 16500 | 16500 | 0 |
| 98 | 20241129 | 174700 | 1746566530 | 16500 | 16500 | 16500 | 16500 | 0 |
| 99 | 20241129 | 174600 | 1746566530 | 16500 | 16500 | 16500 | 16500 | 0 |
| 100 | 20241129 | 174500 | 1746566530 | 16500 | 16500 | 16500 | 16500 | 0 |
| 101 | 20241129 | 174400 | 1746566530 | 16500 | 16500 | 16500 | 16500 | 0 |
| 102 | 20241129 | 174300 | 1746566530 | 16500 | 16500 | 16500 | 16500 | 0 |
| 103 | 20241129 | 174200 | 1746566530 | 16500 | 16500 | 16500 | 16500 | 0 |
| 104 | 20241129 | 174100 | 1746566530 | 16500 | 16500 | 16500 | 16500 | 0 |
| 105 | 20241129 | 174000 | 1746566530 | 16500 | 16500 | 16500 | 16500 | 0 |
| 106 | 20241129 | 173900 | 1746566530 | 16500 | 16500 | 16500 | 16500 | 0 |
| 107 | 20241129 | 173800 | 1746566530 | 16500 | 16500 | 16500 | 16500 | 0 |
| 108 | 20241129 | 173700 | 1746566530 | 16500 | 16500 | 16500 | 16500 | 0 |
| 109 | 20241129 | 173600 | 1746566530 | 16500 | 16500 | 16500 | 16500 | 0 |
| 110 | 20241129 | 173500 | 1746566530 | 16500 | 16500 | 16500 | 16500 | 0 |
| 111 | 20241129 | 173400 | 1746566530 | 16500 | 16500 | 16500 | 16500 | 0 |
| 112 | 20241129 | 173300 | 1746566530 | 16500 | 16500 | 16500 | 16500 | 0 |
| 113 | 20241129 | 173200 | 1746566530 | 16500 | 16500 | 16500 | 16500 | 0 |
| 114 | 20241129 | 173100 | 1746566530 | 16500 | 16500 | 16500 | 16500 | 0 |
| 115 | 20241129 | 173000 | 1746566530 | 16500 | 16500 | 16500 | 16500 | 0 |
| 116 | 20241129 | 172900 | 1746566530 | 16500 | 16500 | 16500 | 16500 | 0 |
| 117 | 20241129 | 172800 | 1746566530 | 16500 | 16500 | 16500 | 16500 | 0 |
| 118 | 20241129 | 172700 | 1746566530 | 16500 | 16500 | 16500 | 16500 | 0 |
| 119 | 20241129 | 172600 | 1746566530 | 16500 | 16500 | 16500 | 16500 | 0 |
| 120 | 20241129 | 172500 | 1746566530 | 16500 | 16500 | 16500 | 16500 | 0 |
| 121 | 20241129 | 172400 | 1746566530 | 16500 | 16500 | 16500 | 16500 | 0 |
| 122 | 20241129 | 172300 | 1746566530 | 16500 | 16500 | 16500 | 16500 | 1498 |
| 123 | 20241129 | 172200 | 1746566530 | 16500 | 16500 | 16500 | 16500 | 0 |
| 124 | 20241129 | 172100 | 1746566530 | 16500 | 16500 | 16500 | 16500 | 0 |
| 125 | 20241129 | 172000 | 1746566530 | 16500 | 16500 | 16500 | 16500 | 0 |
| 126 | 20241129 | 171900 | 1746566530 | 16500 | 16500 | 16500 | 16500 | 0 |
| 127 | 20241129 | 171800 | 1746566530 | 16500 | 16500 | 16500 | 16500 | 0 |
| 128 | 20241129 | 171700 | 1746566530 | 16500 | 16500 | 16500 | 16500 | 0 |
| 129 | 20241129 | 171600 | 1746566530 | 16500 | 16500 | 16500 | 16500 | 0 |
| 130 | 20241129 | 171500 | 1746566530 | 16500 | 16500 | 16500 | 16500 | 0 |
| 131 | 20241129 | 171400 | 1746566530 | 16500 | 16500 | 16500 | 16500 | 0 |
| 132 | 20241129 | 171300 | 1746566530 | 16500 | 16500 | 16500 | 16500 | 0 |
| 133 | 20241129 | 171200 | 1746566530 | 16500 | 16500 | 16500 | 16500 | 0 |
| 134 | 20241129 | 171100 | 1746566530 | 16500 | 16500 | 16500 | 16500 | 0 |
| 135 | 20241129 | 171000 | 1746566530 | 16500 | 16500 | 16500 | 16500 | 0 |
| 136 | 20241129 | 170900 | 1746566530 | 16500 | 16500 | 16500 | 16500 | 0 |
| 137 | 20241129 | 170800 | 1746566530 | 16500 | 16500 | 16500 | 16500 | 0 |
| 138 | 20241129 | 170700 | 1746566530 | 16500 | 16500 | 16500 | 16500 | 0 |
| 139 | 20241129 | 170600 | 1746566530 | 16500 | 16500 | 16500 | 16500 | 0 |
| 140 | 20241129 | 170500 | 1746566530 | 16500 | 16500 | 16500 | 16500 | 0 |
| 141 | 20241129 | 170400 | 1746566530 | 16500 | 16500 | 16500 | 16500 | 0 |
| 142 | 20241129 | 170300 | 1746566530 | 16500 | 16500 | 16500 | 16500 | 0 |
| 143 | 20241129 | 170200 | 1746566530 | 16500 | 16500 | 16500 | 16500 | 0 |
| 144 | 20241129 | 170100 | 1746566530 | 16500 | 16500 | 16500 | 16500 | 0 |
| 145 | 20241129 | 170000 | 1746566530 | 16500 | 16500 | 16500 | 16500 | 0 |
| 146 | 20241129 | 165900 | 1746566530 | 16500 | 16500 | 16500 | 16500 | 0 |
| 147 | 20241129 | 165800 | 1746566530 | 16500 | 16500 | 16500 | 16500 | 0 |
| 148 | 20241129 | 165700 | 1746566530 | 16500 | 16500 | 16500 | 16500 | 0 |
| 149 | 20241129 | 165600 | 1746566530 | 16500 | 16500 | 16500 | 16500 | 0 |
| 150 | 20241129 | 165500 | 1746566530 | 16500 | 16500 | 16500 | 16500 | 0 |
| 151 | 20241129 | 165400 | 1746566530 | 16500 | 16500 | 16500 | 16500 | 0 |
| 152 | 20241129 | 165300 | 1746566530 | 16500 | 16500 | 16500 | 16500 | 1498 |
| 153 | 20241129 | 165200 | 1746566530 | 16500 | 16500 | 16500 | 16500 | 0 |
| 154 | 20241129 | 165100 | 1746566530 | 16500 | 16500 | 16500 | 16500 | 0 |
| 155 | 20241129 | 165000 | 1746566530 | 16500 | 16500 | 16500 | 16500 | 0 |
| 156 | 20241129 | 164900 | 1746566530 | 16500 | 16500 | 16500 | 16500 | 0 |
| 157 | 20241129 | 164800 | 1746566530 | 16500 | 16500 | 16500 | 16500 | 0 |
| 158 | 20241129 | 164700 | 1746566530 | 16500 | 16500 | 16500 | 16500 | 0 |
| 159 | 20241129 | 164600 | 1746566530 | 16500 | 16500 | 16500 | 16500 | 0 |
| 160 | 20241129 | 164500 | 1746566530 | 16500 | 16500 | 16500 | 16500 | 0 |
| 161 | 20241129 | 164400 | 1746566530 | 16500 | 16500 | 16500 | 16500 | 0 |
| 162 | 20241129 | 164300 | 1746566530 | 16500 | 16500 | 16500 | 16500 | 0 |
| 163 | 20241129 | 164200 | 1746566530 | 16500 | 16500 | 16500 | 16500 | 0 |
| 164 | 20241129 | 164100 | 1746566530 | 16500 | 16500 | 16500 | 16500 | 0 |
| 165 | 20241129 | 164000 | 1746566530 | 16500 | 16500 | 16500 | 16500 | 0 |
| 166 | 20241129 | 163900 | 1746566530 | 16500 | 16500 | 16500 | 16500 | 0 |
| 167 | 20241129 | 163800 | 1746566530 | 16500 | 16500 | 16500 | 16500 | 0 |
| 168 | 20241129 | 163700 | 1746566530 | 16500 | 16500 | 16500 | 16500 | 0 |
| 169 | 20241129 | 163600 | 1746566530 | 16500 | 16500 | 16500 | 16500 | 0 |
| 170 | 20241129 | 163500 | 1746566530 | 16500 | 16500 | 16500 | 16500 | 0 |
| 171 | 20241129 | 163400 | 1746566530 | 16500 | 16500 | 16500 | 16500 | 0 |
| 172 | 20241129 | 163300 | 1746566530 | 16500 | 16500 | 16500 | 16500 | 0 |
| 173 | 20241129 | 163200 | 1746566530 | 16500 | 16500 | 16500 | 16500 | 0 |
| 174 | 20241129 | 163100 | 1746566530 | 16500 | 16500 | 16500 | 16500 | 0 |
| 175 | 20241129 | 163000 | 1746566530 | 16500 | 16500 | 16500 | 16500 | 0 |
| 176 | 20241129 | 162900 | 1746566530 | 16500 | 16500 | 16500 | 16500 | 0 |
| 177 | 20241129 | 162800 | 1746566530 | 16500 | 16500 | 16500 | 16500 | 0 |
| 178 | 20241129 | 162700 | 1746566530 | 16500 | 16500 | 16500 | 16500 | 0 |
| 179 | 20241129 | 162600 | 1746566530 | 16500 | 16500 | 16500 | 16500 | 0 |
| 180 | 20241129 | 162500 | 1746566530 | 16500 | 16500 | 16500 | 16500 | 0 |
| 181 | 20241129 | 162400 | 1746566530 | 16500 | 16500 | 16500 | 16500 | 0 |
| 182 | 20241129 | 162300 | 1746566530 | 16500 | 16500 | 16500 | 16500 | 1498 |
| 183 | 20241129 | 162200 | 1746566530 | 16500 | 16500 | 16500 | 16500 | 0 |
| 184 | 20241129 | 162100 | 1746566530 | 16500 | 16500 | 16500 | 16500 | 0 |
| 185 | 20241129 | 162000 | 1746566530 | 16500 | 16500 | 16500 | 16500 | 0 |
| 186 | 20241129 | 161900 | 1746566530 | 16500 | 16500 | 16500 | 16500 | 0 |
| 187 | 20241129 | 161800 | 1746566530 | 16500 | 16500 | 16500 | 16500 | 0 |
| 188 | 20241129 | 161700 | 1746566530 | 16500 | 16500 | 16500 | 16500 | 0 |
| 189 | 20241129 | 161600 | 1746566530 | 16500 | 16500 | 16500 | 16500 | 0 |
| 190 | 20241129 | 161500 | 1746566530 | 16500 | 16500 | 16500 | 16500 | 0 |
| 191 | 20241129 | 161400 | 1746566530 | 16500 | 16500 | 16500 | 16500 | 0 |
| 192 | 20241129 | 161300 | 1746566530 | 16500 | 16500 | 16500 | 16500 | 0 |
| 193 | 20241129 | 161200 | 1746566530 | 16500 | 16500 | 16500 | 16500 | 0 |
| 194 | 20241129 | 161100 | 1746566530 | 16500 | 16500 | 16500 | 16500 | 0 |
| 195 | 20241129 | 161000 | 1746566530 | 16500 | 16500 | 16500 | 16500 | 0 |
| 196 | 20241129 | 160900 | 1746566530 | 16500 | 16500 | 16500 | 16500 | 0 |
| 197 | 20241129 | 160800 | 1746566530 | 16500 | 16500 | 16500 | 16500 | 0 |
| 198 | 20241129 | 160700 | 1746566530 | 16500 | 16500 | 16500 | 16500 | 0 |
| 199 | 20241129 | 160600 | 1746566530 | 16500 | 16500 | 16500 | 16500 | 0 |
| 200 | 20241129 | 160500 | 1746566530 | 16500 | 16500 | 16500 | 16500 | 0 |
| 201 | 20241129 | 160400 | 1746566530 | 16500 | 16500 | 16500 | 16500 | 0 |
| 202 | 20241129 | 160300 | 1746566530 | 16500 | 16500 | 16500 | 16500 | 0 |
| 203 | 20241129 | 160200 | 1746566530 | 16500 | 16500 | 16500 | 16500 | 0 |
| 204 | 20241129 | 160100 | 1746566530 | 16500 | 16500 | 16500 | 16500 | 0 |
| 205 | 20241129 | 160000 | 1746566530 | 16500 | 16500 | 16500 | 16500 | 0 |
| 206 | 20241129 | 155900 | 1746566530 | 16500 | 16500 | 16500 | 16500 | 0 |
| 207 | 20241129 | 155800 | 1746566530 | 16500 | 16500 | 16500 | 16500 | 0 |
| 208 | 20241129 | 155700 | 1746566530 | 16500 | 16500 | 16500 | 16500 | 0 |
| 209 | 20241129 | 155600 | 1746566530 | 16500 | 16500 | 16500 | 16500 | 0 |
| 210 | 20241129 | 155500 | 1746566530 | 16500 | 16500 | 16500 | 16500 | 0 |
| 211 | 20241129 | 155400 | 1746566530 | 16500 | 16500 | 16500 | 16500 | 0 |
| 212 | 20241129 | 155300 | 1746566530 | 16500 | 16500 | 16500 | 16500 | 1498 |
| 213 | 20241129 | 155200 | 1746566530 | 16500 | 16500 | 16500 | 16500 | 0 |
| 214 | 20241129 | 155100 | 1746566530 | 16500 | 16500 | 16500 | 16500 | 0 |
| 215 | 20241129 | 155000 | 1746566530 | 16500 | 16500 | 16500 | 16500 | 0 |
| 216 | 20241129 | 154900 | 1746566530 | 16500 | 16500 | 16500 | 16500 | 0 |
| 217 | 20241129 | 154800 | 1746566530 | 16500 | 16500 | 16500 | 16500 | 0 |
| 218 | 20241129 | 154700 | 1746566530 | 16500 | 16500 | 16500 | 16500 | 0 |
| 219 | 20241129 | 154600 | 1746566530 | 16500 | 16500 | 16500 | 16500 | 0 |
| 220 | 20241129 | 154500 | 1746566530 | 16500 | 16500 | 16500 | 16500 | 0 |
| 221 | 20241129 | 154400 | 1746566530 | 16500 | 16500 | 16500 | 16500 | 0 |
| 222 | 20241129 | 154300 | 1746566530 | 16500 | 16500 | 16500 | 16500 | 0 |
| 223 | 20241129 | 154200 | 1746566530 | 16500 | 16500 | 16500 | 16500 | 0 |
| 224 | 20241129 | 154100 | 1746566530 | 16500 | 16500 | 16500 | 16500 | 0 |
| 225 | 20241129 | 154000 | 1746566530 | 16500 | 16500 | 16500 | 16500 | 0 |
| 226 | 20241129 | 153900 | 1746566530 | 16500 | 16500 | 16500 | 16500 | 0 |
| 227 | 20241129 | 153800 | 1746566530 | 16500 | 16500 | 16500 | 16500 | 0 |
| 228 | 20241129 | 153700 | 1746566530 | 16500 | 16500 | 16500 | 16500 | 0 |
| 229 | 20241129 | 153600 | 1746566530 | 16500 | 16500 | 16500 | 16500 | 0 |
| 230 | 20241129 | 153500 | 1746566530 | 16500 | 16500 | 16500 | 16500 | 0 |
| 231 | 20241129 | 153400 | 1746566530 | 16500 | 16500 | 16500 | 16500 | 0 |
| 232 | 20241129 | 153300 | 1746566530 | 16500 | 16500 | 16500 | 16500 | 0 |
| 233 | 20241129 | 153200 | 1746566530 | 16500 | 16500 | 16500 | 16500 | 0 |
| 234 | 20241129 | 153100 | 1746566530 | 16500 | 16500 | 16500 | 16500 | 0 |
| 235 | 20241129 | 153000 | 1746566530 | 16500 | 16500 | 16500 | 16500 | 1498 |
| 236 | 20241129 | 152900 | 1721849530 | 16470 | 16470 | 16470 | 16470 | 0 |
| 237 | 20241129 | 152800 | 1721849530 | 16470 | 16470 | 16470 | 16470 | 0 |
| 238 | 20241129 | 152700 | 1721849530 | 16470 | 16470 | 16470 | 16470 | 0 |
| 239 | 20241129 | 152600 | 1721849530 | 16470 | 16470 | 16470 | 16470 | 0 |
| 240 | 20241129 | 152500 | 1721849530 | 16470 | 16470 | 16470 | 16470 | 0 |
| 241 | 20241129 | 152400 | 1721849530 | 16470 | 16470 | 16470 | 16470 | 0 |
| 242 | 20241129 | 152300 | 1721849530 | 16470 | 16470 | 16470 | 16470 | 0 |
| 243 | 20241129 | 152200 | 1721849530 | 16470 | 16470 | 16470 | 16470 | 0 |
| 244 | 20241129 | 152100 | 1721849530 | 16470 | 16470 | 16470 | 16470 | 0 |
| 245 | 20241129 | 152000 | 1721849530 | 16470 | 16470 | 16470 | 16470 | 0 |
| 246 | 20241129 | 151900 | 1721849530 | 16470 | 16530 | 16530 | 16470 | 310 |
| 247 | 20241129 | 151800 | 1716726730 | 16530 | 16460 | 16570 | 16460 | 109 |
| 248 | 20241129 | 151700 | 1714923950 | 16570 | 16550 | 16570 | 16460 | 362 |
| 249 | 20241129 | 151600 | 1708950910 | 16460 | 16550 | 16550 | 16450 | 768 |
| 250 | 20241129 | 151500 | 1696307410 | 16560 | 16460 | 16570 | 16450 | 1521 |
| 251 | 20241129 | 151400 | 1671184020 | 16450 | 16470 | 16470 | 16450 | 233 |
| 252 | 20241129 | 151300 | 1667350790 | 16460 | 16470 | 16470 | 16460 | 126 |
| 253 | 20241129 | 151200 | 1665276690 | 16470 | 16530 | 16530 | 16460 | 643 |
| 254 | 20241129 | 151100 | 1654685020 | 16530 | 16510 | 16530 | 16490 | 322 |
| 255 | 20241129 | 151000 | 1649370740 | 16500 | 16500 | 16540 | 16500 | 126 |
| 256 | 20241129 | 150900 | 1647290580 | 16500 | 16530 | 16530 | 16500 | 341 |
| 257 | 20241129 | 150800 | 1641654960 | 16530 | 16530 | 16530 | 16500 | 59 |
| 258 | 20241129 | 150700 | 1640680500 | 16470 | 16470 | 16550 | 16470 | 124 |
| 259 | 20241129 | 150600 | 1638631180 | 16470 | 16490 | 16490 | 16470 | 83 |
| 260 | 20241129 | 150500 | 1637262690 | 16490 | 16490 | 16590 | 16490 | 60 |
| 261 | 20241129 | 150400 | 1636273090 | 16580 | 16580 | 16590 | 16470 | 779 |
| 262 | 20241129 | 150300 | 1623413700 | 16580 | 16580 | 16580 | 16580 | 137 |
| 263 | 20241129 | 150200 | 1621142240 | 16580 | 16580 | 16580 | 16570 | 421 |
| 264 | 20241129 | 150100 | 1614165900 | 16580 | 16510 | 16580 | 16510 | 2160 |
| 265 | 20241129 | 150000 | 1578434260 | 16500 | 16490 | 16500 | 16480 | 1273 |
| 266 | 20241129 | 145900 | 1557447740 | 16500 | 16500 | 16500 | 16500 | 3 |
| 267 | 20241129 | 145800 | 1557398240 | 16500 | 16500 | 16500 | 16500 | 173 |
| 268 | 20241129 | 145700 | 1554543740 | 16510 | 16510 | 16510 | 16510 | 0 |
| 269 | 20241129 | 145600 | 1554543740 | 16510 | 16520 | 16520 | 16510 | 161 |
| 270 | 20241129 | 145500 | 1551884610 | 16510 | 16520 | 16520 | 16510 | 76 |
| 271 | 20241129 | 145400 | 1550629360 | 16520 | 16520 | 16520 | 16520 | 7 |
| 272 | 20241129 | 145300 | 1550513720 | 16510 | 16490 | 16510 | 16490 | 637 |
| 273 | 20241129 | 145200 | 1540008520 | 16490 | 16490 | 16490 | 16490 | 40 |
| 274 | 20241129 | 145100 | 1539348920 | 16480 | 16490 | 16490 | 16480 | 87 |
| 275 | 20241129 | 145000 | 1537914460 | 16500 | 16520 | 16520 | 16500 | 16 |
| 276 | 20241129 | 144900 | 1537650340 | 16530 | 16530 | 16530 | 16530 | 1 |
| 277 | 20241129 | 144800 | 1537633810 | 16520 | 16520 | 16520 | 16520 | 78 |
| 278 | 20241129 | 144700 | 1536345250 | 16500 | 16490 | 16500 | 16490 | 71 |
| 279 | 20241129 | 144600 | 1535173990 | 16500 | 16500 | 16500 | 16500 | 1 |
| 280 | 20241129 | 144500 | 1535157490 | 16490 | 16490 | 16490 | 16490 | 0 |
| 281 | 20241129 | 144400 | 1535157490 | 16490 | 16490 | 16490 | 16490 | 5 |
| 282 | 20241129 | 144300 | 1535075040 | 16490 | 16480 | 16490 | 16480 | 196 |
| 283 | 20241129 | 144200 | 1531844660 | 16470 | 16450 | 16470 | 16450 | 131 |
| 284 | 20241129 | 144100 | 1529688770 | 16460 | 16470 | 16470 | 16460 | 63 |
| 285 | 20241129 | 144000 | 1528651560 | 16480 | 16480 | 16480 | 16480 | 221 |
| 286 | 20241129 | 143900 | 1525009480 | 16490 | 16480 | 16490 | 16480 | 51 |
| 287 | 20241129 | 143800 | 1524168990 | 16490 | 16490 | 16490 | 16490 | 55 |
| 288 | 20241129 | 143700 | 1523262040 | 16490 | 16490 | 16490 | 16490 | 27 |
| 289 | 20241129 | 143600 | 1522816810 | 16480 | 16480 | 16480 | 16480 | 0 |
| 290 | 20241129 | 143500 | 1522816810 | 16480 | 16480 | 16480 | 16480 | 100 |
| 291 | 20241129 | 143400 | 1521168810 | 16480 | 16490 | 16490 | 16480 | 638 |
| 292 | 20241129 | 143300 | 1510651150 | 16490 | 16490 | 16490 | 16490 | 27 |
| 293 | 20241129 | 143200 | 1510205920 | 16500 | 16500 | 16500 | 16500 | 5 |
| 294 | 20241129 | 143100 | 1510123420 | 16540 | 16500 | 16540 | 16500 | 158 |
| 295 | 20241129 | 143000 | 1507516380 | 16530 | 16530 | 16530 | 16530 | 15 |
| 296 | 20241129 | 142900 | 1507268430 | 16500 | 16500 | 16500 | 16500 | 699 |
| 297 | 20241129 | 142800 | 1495734930 | 16500 | 16500 | 16500 | 16500 | 0 |
| 298 | 20241129 | 142700 | 1495734930 | 16500 | 16510 | 16510 | 16500 | 263 |
| 299 | 20241129 | 142600 | 1491392910 | 16510 | 16540 | 16540 | 16510 | 215 |
| 300 | 20241129 | 142500 | 1487843230 | 16520 | 16540 | 16540 | 16520 | 1304 |
| 301 | 20241129 | 142400 | 1466281120 | 16540 | 16540 | 16540 | 16540 | 57 |
| 302 | 20241129 | 142300 | 1465338340 | 16540 | 16540 | 16540 | 16540 | 0 |
| 303 | 20241129 | 142200 | 1465338340 | 16540 | 16540 | 16540 | 16540 | 89 |
| 304 | 20241129 | 142100 | 1463866280 | 16550 | 16550 | 16550 | 16550 | 0 |
| 305 | 20241129 | 142000 | 1463866280 | 16550 | 16550 | 16550 | 16550 | 0 |
| 306 | 20241129 | 141900 | 1463866280 | 16550 | 16560 | 16560 | 16550 | 62 |
| 307 | 20241129 | 141800 | 1462840130 | 16570 | 16550 | 16570 | 16540 | 1183 |
| 308 | 20241129 | 141700 | 1443261840 | 16550 | 16550 | 16550 | 16550 | 0 |
| 309 | 20241129 | 141600 | 1443261840 | 16550 | 16550 | 16550 | 16550 | 0 |
| 310 | 20241129 | 141500 | 1443261840 | 16550 | 16550 | 16550 | 16550 | 50 |
| 311 | 20241129 | 141400 | 1442434340 | 16550 | 16550 | 16550 | 16550 | 28 |
| 312 | 20241129 | 141300 | 1441970940 | 16550 | 16550 | 16550 | 16550 | 0 |
| 313 | 20241129 | 141200 | 1441970940 | 16550 | 16550 | 16550 | 16550 | 0 |
| 314 | 20241129 | 141100 | 1441970940 | 16550 | 16550 | 16550 | 16550 | 0 |
| 315 | 20241129 | 141000 | 1441970940 | 16550 | 16550 | 16550 | 16550 | 0 |
| 316 | 20241129 | 140900 | 1441970940 | 16550 | 16550 | 16550 | 16550 | 0 |
| 317 | 20241129 | 140800 | 1441970940 | 16550 | 16600 | 16600 | 16550 | 50 |
| 318 | 20241129 | 140700 | 1441142740 | 16600 | 16600 | 16600 | 16600 | 239 |
| 319 | 20241129 | 140600 | 1437175340 | 16590 | 16590 | 16590 | 16590 | 0 |
| 320 | 20241129 | 140500 | 1437175340 | 16590 | 16590 | 16590 | 16560 | 325 |
| 321 | 20241129 | 140400 | 1431791090 | 16560 | 16560 | 16560 | 16560 | 0 |
| 322 | 20241129 | 140300 | 1431791090 | 16560 | 16580 | 16580 | 16560 | 60 |
| 323 | 20241129 | 140200 | 1430797030 | 16560 | 16560 | 16560 | 16560 | 0 |
| 324 | 20241129 | 140100 | 1430797030 | 16560 | 16560 | 16560 | 16560 | 0 |
| 325 | 20241129 | 140000 | 1430797030 | 16560 | 16560 | 16560 | 16560 | 0 |
| 326 | 20241129 | 135900 | 1430797030 | 16560 | 16560 | 16560 | 16560 | 0 |
| 327 | 20241129 | 135800 | 1430797030 | 16560 | 16550 | 16560 | 16550 | 107 |
| 328 | 20241129 | 135700 | 1429025390 | 16550 | 16550 | 16550 | 16550 | 0 |
| 329 | 20241129 | 135600 | 1429025390 | 16550 | 16550 | 16550 | 16550 | 0 |
| 330 | 20241129 | 135500 | 1429025390 | 16550 | 16550 | 16550 | 16550 | 650 |
| 331 | 20241129 | 135400 | 1418267890 | 16560 | 16550 | 16560 | 16550 | 33 |
| 332 | 20241129 | 135300 | 1417721730 | 16560 | 16560 | 16560 | 16560 | 0 |
| 333 | 20241129 | 135200 | 1417721730 | 16560 | 16560 | 16560 | 16560 | 25 |
| 334 | 20241129 | 135100 | 1417307730 | 16560 | 16560 | 16560 | 16560 | 93 |
| 335 | 20241129 | 135000 | 1415767650 | 16560 | 16560 | 16560 | 16560 | 30 |
| 336 | 20241129 | 134900 | 1415270850 | 16560 | 16560 | 16560 | 16560 | 0 |
| 337 | 20241129 | 134800 | 1415270850 | 16560 | 16560 | 16560 | 16560 | 0 |
| 338 | 20241129 | 134700 | 1415270850 | 16560 | 16560 | 16560 | 16560 | 0 |
| 339 | 20241129 | 134600 | 1415270850 | 16560 | 16560 | 16560 | 16560 | 50 |
| 340 | 20241129 | 134500 | 1414442850 | 16560 | 16560 | 16560 | 16560 | 0 |
| 341 | 20241129 | 134400 | 1414442850 | 16560 | 16560 | 16560 | 16560 | 0 |
| 342 | 20241129 | 134300 | 1414442850 | 16560 | 16550 | 16560 | 16540 | 1646 |
| 343 | 20241129 | 134200 | 1387206300 | 16560 | 16560 | 16560 | 16560 | 70 |
| 344 | 20241129 | 134100 | 1386047100 | 16560 | 16560 | 16560 | 16560 | 1 |
| 345 | 20241129 | 134000 | 1386030540 | 16560 | 16560 | 16560 | 16560 | 1 |
| 346 | 20241129 | 133900 | 1386013980 | 16550 | 16550 | 16550 | 16550 | 100 |
| 347 | 20241129 | 133800 | 1384358980 | 16550 | 16550 | 16550 | 16550 | 20 |
| 348 | 20241129 | 133700 | 1384027980 | 16550 | 16550 | 16550 | 16550 | 0 |
| 349 | 20241129 | 133600 | 1384027980 | 16550 | 16550 | 16550 | 16540 | 45 |
| 350 | 20241129 | 133500 | 1383283490 | 16550 | 16630 | 16630 | 16550 | 1793 |
| 351 | 20241129 | 133400 | 1353579400 | 16570 | 16570 | 16570 | 16570 | 0 |
| 352 | 20241129 | 133300 | 1353579400 | 16570 | 16570 | 16630 | 16570 | 275 |
| 353 | 20241129 | 133200 | 1349022310 | 16570 | 16560 | 16570 | 16560 | 40 |
| 354 | 20241129 | 133100 | 1348359530 | 16550 | 16560 | 16560 | 16550 | 87 |
| 355 | 20241129 | 133000 | 1346919310 | 16540 | 16540 | 16540 | 16540 | 0 |
| 356 | 20241129 | 132900 | 1346919310 | 16540 | 16540 | 16540 | 16540 | 0 |
| 357 | 20241129 | 132800 | 1346919310 | 16540 | 16540 | 16540 | 16540 | 75 |
| 358 | 20241129 | 132700 | 1345678810 | 16540 | 16540 | 16540 | 16540 | 13 |
| 359 | 20241129 | 132600 | 1345463790 | 16530 | 16530 | 16530 | 16530 | 0 |
| 360 | 20241129 | 132500 | 1345463790 | 16530 | 16530 | 16530 | 16530 | 0 |
| 361 | 20241129 | 132400 | 1345463790 | 16530 | 16600 | 16600 | 16530 | 412 |
| 362 | 20241129 | 132300 | 1338624660 | 16600 | 16600 | 16600 | 16600 | 366 |
| 363 | 20241129 | 132200 | 1332549060 | 16600 | 16630 | 16640 | 16600 | 700 |
| 364 | 20241129 | 132100 | 1320913560 | 16640 | 16640 | 16640 | 16640 | 161 |
| 365 | 20241129 | 132000 | 1318234520 | 16640 | 16610 | 16640 | 16610 | 911 |
| 366 | 20241129 | 131900 | 1303083930 | 16600 | 16600 | 16600 | 16600 | 437 |
| 367 | 20241129 | 131800 | 1295829730 | 16600 | 16520 | 16600 | 16510 | 1376 |
| 368 | 20241129 | 131700 | 1273014640 | 16530 | 16520 | 16530 | 16520 | 60 |
| 369 | 20241129 | 131600 | 1272023200 | 16520 | 16530 | 16530 | 16520 | 41 |
| 370 | 20241129 | 131500 | 1271345870 | 16530 | 16530 | 16530 | 16530 | 0 |
| 371 | 20241129 | 131400 | 1271345870 | 16530 | 16540 | 16540 | 16530 | 165 |
| 372 | 20241129 | 131300 | 1268617820 | 16540 | 16580 | 16580 | 16540 | 95 |
| 373 | 20241129 | 131200 | 1267043360 | 16590 | 16590 | 16590 | 16590 | 0 |
| 374 | 20241129 | 131100 | 1267043360 | 16590 | 16590 | 16590 | 16580 | 365 |
| 375 | 20241129 | 131000 | 1260988410 | 16590 | 16580 | 16590 | 16580 | 33 |
| 376 | 20241129 | 130900 | 1260441230 | 16590 | 16580 | 16600 | 16580 | 360 |
| 377 | 20241129 | 130800 | 1254470160 | 16570 | 16570 | 16570 | 16570 | 50 |
| 378 | 20241129 | 130700 | 1253641660 | 16530 | 16530 | 16530 | 16530 | 0 |
| 379 | 20241129 | 130600 | 1253641660 | 16530 | 16530 | 16530 | 16530 | 0 |
| 380 | 20241129 | 130500 | 1253641660 | 16530 | 16530 | 16530 | 16530 | 35 |
| 381 | 20241129 | 130400 | 1253063110 | 16530 | 16530 | 16530 | 16530 | 0 |
| 382 | 20241129 | 130300 | 1253063110 | 16530 | 16530 | 16530 | 16530 | 5 |
| 383 | 20241129 | 130200 | 1252980460 | 16530 | 16540 | 16540 | 16530 | 31 |
| 384 | 20241129 | 130100 | 1252468020 | 16540 | 16540 | 16540 | 16540 | 7 |
| 385 | 20241129 | 130000 | 1252352240 | 16580 | 16550 | 16580 | 16550 | 120 |
| 386 | 20241129 | 125900 | 1250365910 | 16550 | 16550 | 16550 | 16550 | 150 |
| 387 | 20241129 | 125800 | 1247883410 | 16590 | 16550 | 16590 | 16550 | 6 |
| 388 | 20241129 | 125700 | 1247784070 | 16550 | 16550 | 16550 | 16550 | 28 |
| 389 | 20241129 | 125600 | 1247320670 | 16550 | 16550 | 16550 | 16550 | 241 |
| 390 | 20241129 | 125500 | 1243332120 | 16580 | 16550 | 16580 | 16550 | 2 |
| 391 | 20241129 | 125400 | 1243298990 | 16580 | 16550 | 16580 | 16550 | 93 |
| 392 | 20241129 | 125300 | 1241759810 | 16550 | 16550 | 16550 | 16550 | 0 |
| 393 | 20241129 | 125200 | 1241759810 | 16550 | 16550 | 16550 | 16550 | 350 |
| 394 | 20241129 | 125100 | 1235967310 | 16550 | 16550 | 16550 | 16550 | 0 |
| 395 | 20241129 | 125000 | 1235967310 | 16550 | 16550 | 16550 | 16550 | 0 |
| 396 | 20241129 | 124900 | 1235967310 | 16550 | 16550 | 16550 | 16550 | 0 |
| 397 | 20241129 | 124800 | 1235967310 | 16550 | 16550 | 16550 | 16550 | 2 |
| 398 | 20241129 | 124700 | 1235934210 | 16560 | 16590 | 16590 | 16560 | 62 |
| 399 | 20241129 | 124600 | 1234906020 | 16590 | 16570 | 16590 | 16570 | 6 |
| 400 | 20241129 | 124500 | 1234806580 | 16570 | 16570 | 16570 | 16570 | 50 |
| 401 | 20241129 | 124400 | 1233978080 | 16600 | 16600 | 16600 | 16600 | 0 |
| 402 | 20241129 | 124300 | 1233978080 | 16600 | 16600 | 16600 | 16600 | 0 |
| 403 | 20241129 | 124200 | 1233978080 | 16600 | 16600 | 16600 | 16600 | 0 |
| 404 | 20241129 | 124100 | 1233978080 | 16600 | 16590 | 16600 | 16590 | 117 |
| 405 | 20241129 | 124000 | 1232036870 | 16570 | 16570 | 16570 | 16570 | 0 |
| 406 | 20241129 | 123900 | 1232036870 | 16570 | 16570 | 16570 | 16570 | 86 |
| 407 | 20241129 | 123800 | 1230611850 | 16570 | 16570 | 16570 | 16570 | 6 |
| 408 | 20241129 | 123700 | 1230512430 | 16600 | 16600 | 16600 | 16600 | 0 |
| 409 | 20241129 | 123600 | 1230512430 | 16600 | 16600 | 16600 | 16600 | 61 |
| 410 | 20241129 | 123500 | 1229499830 | 16560 | 16560 | 16560 | 16560 | 72 |
| 411 | 20241129 | 123400 | 1228307510 | 16550 | 16550 | 16550 | 16550 | 0 |
| 412 | 20241129 | 123300 | 1228307510 | 16550 | 16550 | 16560 | 16550 | 179 |
| 413 | 20241129 | 123200 | 1225345010 | 16560 | 16560 | 16560 | 16560 | 16 |
| 414 | 20241129 | 123100 | 1225080050 | 16550 | 16550 | 16550 | 16550 | 38 |
| 415 | 20241129 | 123000 | 1224451150 | 16610 | 16610 | 16610 | 16610 | 0 |
| 416 | 20241129 | 122900 | 1224451150 | 16610 | 16610 | 16610 | 16610 | 0 |
| 417 | 20241129 | 122800 | 1224451150 | 16610 | 16600 | 16610 | 16600 | 568 |
| 418 | 20241129 | 122700 | 1215022180 | 16560 | 16570 | 16570 | 16560 | 387 |
| 419 | 20241129 | 122600 | 1208613350 | 16570 | 16570 | 16570 | 16570 | 4 |
| 420 | 20241129 | 122500 | 1208547070 | 16570 | 16570 | 16570 | 16570 | 90 |
| 421 | 20241129 | 122400 | 1207055770 | 16520 | 16520 | 16520 | 16520 | 0 |
| 422 | 20241129 | 122300 | 1207055770 | 16520 | 16520 | 16570 | 16520 | 216 |
| 423 | 20241129 | 122200 | 1203477450 | 16520 | 16520 | 16520 | 16520 | 190 |
| 424 | 20241129 | 122100 | 1200338650 | 16570 | 16570 | 16570 | 16570 | 0 |
| 425 | 20241129 | 122000 | 1200338650 | 16570 | 16570 | 16570 | 16570 | 61 |
| 426 | 20241129 | 121900 | 1199327880 | 16640 | 16590 | 16640 | 16590 | 9 |
| 427 | 20241129 | 121800 | 1199178320 | 16640 | 16550 | 16640 | 16550 | 418 |
| 428 | 20241129 | 121700 | 1192242300 | 16550 | 16480 | 16550 | 16470 | 60 |
| 429 | 20241129 | 121600 | 1191254010 | 16550 | 16520 | 16550 | 16520 | 9 |
| 430 | 20241129 | 121500 | 1191105300 | 16520 | 16500 | 16520 | 16500 | 522 |
| 431 | 20241129 | 121400 | 1182487870 | 16500 | 16500 | 16500 | 16500 | 159 |
| 432 | 20241129 | 121300 | 1179864370 | 16500 | 16480 | 16500 | 16480 | 757 |
| 433 | 20241129 | 121200 | 1167379280 | 16480 | 16480 | 16480 | 16480 | 1 |
| 434 | 20241129 | 121100 | 1167362800 | 16480 | 16480 | 16480 | 16480 | 7 |
| 435 | 20241129 | 121000 | 1167247440 | 16450 | 16440 | 16450 | 16410 | 164 |
| 436 | 20241129 | 120900 | 1164551070 | 16420 | 16420 | 16420 | 16420 | 300 |
| 437 | 20241129 | 120800 | 1159625070 | 16420 | 16430 | 16430 | 16420 | 30 |
| 438 | 20241129 | 120700 | 1159132420 | 16430 | 16430 | 16430 | 16430 | 50 |
| 439 | 20241129 | 120600 | 1158310920 | 16420 | 16430 | 16430 | 16420 | 32 |
| 440 | 20241129 | 120500 | 1157785230 | 16440 | 16430 | 16440 | 16430 | 13 |
| 441 | 20241129 | 120400 | 1157571630 | 16440 | 16430 | 16440 | 16430 | 184 |
| 442 | 20241129 | 120300 | 1154547880 | 16420 | 16420 | 16420 | 16420 | 152 |
| 443 | 20241129 | 120200 | 1152052040 | 16420 | 16420 | 16420 | 16420 | 0 |
| 444 | 20241129 | 120100 | 1152052040 | 16420 | 16400 | 16420 | 16400 | 188 |
| 445 | 20241129 | 120000 | 1148967740 | 16400 | 16400 | 16400 | 16390 | 372 |
| 446 | 20241129 | 115900 | 1142868440 | 16380 | 16380 | 16380 | 16380 | 0 |
| 447 | 20241129 | 115800 | 1142868440 | 16380 | 16380 | 16400 | 16380 | 18 |
| 448 | 20241129 | 115700 | 1142573580 | 16390 | 16390 | 16390 | 16390 | 0 |
| 449 | 20241129 | 115600 | 1142573580 | 16390 | 16390 | 16390 | 16390 | 91 |
| 450 | 20241129 | 115500 | 1141082090 | 16370 | 16370 | 16370 | 16370 | 0 |
| 451 | 20241129 | 115400 | 1141082090 | 16370 | 16370 | 16370 | 16370 | 44 |
| 452 | 20241129 | 115300 | 1140361810 | 16370 | 16350 | 16370 | 16350 | 1013 |
| 453 | 20241129 | 115200 | 1123799160 | 16330 | 16330 | 16330 | 16330 | 129 |
| 454 | 20241129 | 115100 | 1121692590 | 16310 | 16320 | 16320 | 16310 | 220 |
| 455 | 20241129 | 115000 | 1118104190 | 16330 | 16320 | 16330 | 16320 | 115 |
| 456 | 20241129 | 114900 | 1116226340 | 16330 | 16330 | 16330 | 16330 | 0 |
| 457 | 20241129 | 114800 | 1116226340 | 16330 | 16330 | 16330 | 16330 | 123 |
| 458 | 20241129 | 114700 | 1114217750 | 16320 | 16320 | 16320 | 16320 | 52 |
| 459 | 20241129 | 114600 | 1113369110 | 16350 | 16350 | 16350 | 16350 | 38 |
| 460 | 20241129 | 114500 | 1112747810 | 16350 | 16350 | 16350 | 16350 | 0 |
| 461 | 20241129 | 114400 | 1112747810 | 16350 | 16350 | 16350 | 16350 | 202 |
| 462 | 20241129 | 114300 | 1109445110 | 16350 | 16300 | 16350 | 16300 | 292 |
| 463 | 20241129 | 114200 | 1104685460 | 16300 | 16300 | 16350 | 16300 | 331 |
| 464 | 20241129 | 114100 | 1099290110 | 16300 | 16330 | 16330 | 16300 | 215 |
| 465 | 20241129 | 114000 | 1095784660 | 16300 | 16340 | 16340 | 16300 | 1028 |
| 466 | 20241129 | 113900 | 1079021380 | 16340 | 16340 | 16340 | 16340 | 0 |
| 467 | 20241129 | 113800 | 1079021380 | 16340 | 16360 | 16390 | 16340 | 1312 |
| 468 | 20241129 | 113700 | 1057565120 | 16400 | 16390 | 16400 | 16370 | 107 |
| 469 | 20241129 | 113600 | 1055813400 | 16390 | 16400 | 16400 | 16390 | 188 |
| 470 | 20241129 | 113500 | 1052732020 | 16400 | 16370 | 16400 | 16370 | 23 |
| 471 | 20241129 | 113400 | 1052355420 | 16370 | 16380 | 16400 | 16370 | 243 |
| 472 | 20241129 | 113300 | 1048376590 | 16380 | 16360 | 16380 | 16360 | 76 |
| 473 | 20241129 | 113200 | 1047133170 | 16360 | 16360 | 16360 | 16360 | 0 |
| 474 | 20241129 | 113100 | 1047133170 | 16360 | 16360 | 16360 | 16360 | 20 |
| 475 | 20241129 | 113000 | 1046805970 | 16400 | 16360 | 16400 | 16360 | 75 |
| 476 | 20241129 | 112900 | 1045576970 | 16390 | 16360 | 16390 | 16350 | 829 |
| 477 | 20241129 | 112800 | 1032018330 | 16360 | 16370 | 16400 | 16360 | 65 |
| 478 | 20241129 | 112700 | 1030954780 | 16370 | 16400 | 16400 | 16370 | 200 |
| 479 | 20241129 | 112600 | 1027680400 | 16400 | 16400 | 16400 | 16380 | 588 |
| 480 | 20241129 | 112500 | 1018042730 | 16400 | 16410 | 16410 | 16400 | 132 |
| 481 | 20241129 | 112400 | 1015876910 | 16400 | 16410 | 16410 | 16400 | 182 |
| 482 | 20241129 | 112300 | 1012890490 | 16410 | 16410 | 16410 | 16410 | 139 |
| 483 | 20241129 | 112200 | 1010609500 | 16410 | 16420 | 16420 | 16410 | 21 |
| 484 | 20241129 | 112100 | 1010264880 | 16400 | 16410 | 16420 | 16400 | 86 |
| 485 | 20241129 | 112000 | 1008853970 | 16430 | 16430 | 16430 | 16430 | 18 |
| 486 | 20241129 | 111900 | 1008558230 | 16430 | 16400 | 16430 | 16400 | 134 |
| 487 | 20241129 | 111800 | 1006359610 | 16400 | 16410 | 16430 | 16400 | 87 |
| 488 | 20241129 | 111700 | 1004932620 | 16400 | 16400 | 16400 | 16400 | 25 |
| 489 | 20241129 | 111600 | 1004522620 | 16430 | 16390 | 16430 | 16390 | 102 |
| 490 | 20241129 | 111500 | 1002849800 | 16390 | 16400 | 16400 | 16390 | 329 |
| 491 | 20241129 | 111400 | 997454280 | 16400 | 16400 | 16400 | 16400 | 52 |
| 492 | 20241129 | 111300 | 996601480 | 16400 | 16440 | 16440 | 16390 | 2369 |
| 493 | 20241129 | 111200 | 957713480 | 16440 | 16440 | 16440 | 16440 | 4 |
| 494 | 20241129 | 111100 | 957647720 | 16440 | 16450 | 16450 | 16440 | 1060 |
| 495 | 20241129 | 111000 | 940221310 | 16450 | 16450 | 16450 | 16450 | 178 |
| 496 | 20241129 | 110900 | 937293210 | 16490 | 16490 | 16490 | 16490 | 6 |
| 497 | 20241129 | 110800 | 937194270 | 16450 | 16450 | 16450 | 16450 | 90 |
| 498 | 20241129 | 110700 | 935713770 | 16450 | 16450 | 16450 | 16450 | 2 |
| 499 | 20241129 | 110600 | 935680870 | 16490 | 16490 | 16490 | 16490 | 2 |
| 500 | 20241129 | 110500 | 935647890 | 16440 | 16490 | 16490 | 16440 | 4 |
| 501 | 20241129 | 110400 | 935582030 | 16490 | 16460 | 16500 | 16460 | 41 |
| 502 | 20241129 | 110300 | 934907100 | 16500 | 16450 | 16500 | 16440 | 214 |
| 503 | 20241129 | 110200 | 931386520 | 16450 | 16450 | 16450 | 16430 | 539 |
| 504 | 20241129 | 110100 | 922522500 | 16500 | 16470 | 16500 | 16450 | 1965 |
| 505 | 20241129 | 110000 | 890187860 | 16470 | 16470 | 16470 | 16470 | 0 |
| 506 | 20241129 | 105900 | 890187860 | 16470 | 16470 | 16470 | 16470 | 0 |
| 507 | 20241129 | 105800 | 890187860 | 16470 | 16470 | 16470 | 16470 | 106 |
| 508 | 20241129 | 105700 | 888442040 | 16470 | 16470 | 16470 | 16470 | 0 |
| 509 | 20241129 | 105600 | 888442040 | 16470 | 16500 | 16510 | 16470 | 261 |
| 510 | 20241129 | 105500 | 884138260 | 16480 | 16470 | 16480 | 16470 | 440 |
| 511 | 20241129 | 105400 | 876887070 | 16480 | 16480 | 16480 | 16480 | 45 |
| 512 | 20241129 | 105300 | 876145470 | 16470 | 16480 | 16480 | 16470 | 203 |
| 513 | 20241129 | 105200 | 872802040 | 16480 | 16480 | 16480 | 16480 | 26 |
| 514 | 20241129 | 105100 | 872373560 | 16450 | 16450 | 16450 | 16450 | 0 |
| 515 | 20241129 | 105000 | 872373560 | 16450 | 16480 | 16480 | 16450 | 722 |
| 516 | 20241129 | 104900 | 860480960 | 16500 | 16500 | 16510 | 16480 | 3341 |
| 517 | 20241129 | 104800 | 805386900 | 16500 | 16530 | 16530 | 16500 | 1758 |
| 518 | 20241129 | 104700 | 776354000 | 16530 | 16540 | 16540 | 16530 | 609 |
| 519 | 20241129 | 104600 | 766285900 | 16540 | 16540 | 16540 | 16540 | 430 |
| 520 | 20241129 | 104500 | 759173700 | 16540 | 16540 | 16540 | 16540 | 0 |
| 521 | 20241129 | 104400 | 759173700 | 16540 | 16550 | 16550 | 16530 | 172 |
| 522 | 20241129 | 104300 | 756329270 | 16650 | 16580 | 16660 | 16580 | 89 |
| 523 | 20241129 | 104200 | 754852520 | 16540 | 16520 | 16540 | 16520 | 635 |
| 524 | 20241129 | 104100 | 744360500 | 16520 | 16530 | 16530 | 16520 | 316 |
| 525 | 20241129 | 104000 | 739137030 | 16530 | 16550 | 16550 | 16530 | 548 |
| 526 | 20241129 | 103900 | 730071930 | 16550 | 16600 | 16600 | 16550 | 132 |
| 527 | 20241129 | 103800 | 727884130 | 16610 | 16610 | 16610 | 16610 | 74 |
| 528 | 20241129 | 103700 | 726654990 | 16590 | 16590 | 16590 | 16590 | 165 |
| 529 | 20241129 | 103600 | 723917640 | 16590 | 16590 | 16590 | 16590 | 104 |
| 530 | 20241129 | 103500 | 722192280 | 16540 | 16580 | 16580 | 16540 | 300 |
| 531 | 20241129 | 103400 | 717227630 | 16560 | 16600 | 16610 | 16560 | 152 |
| 532 | 20241129 | 103300 | 714708290 | 16590 | 16610 | 16610 | 16590 | 63 |
| 533 | 20241129 | 103200 | 713662560 | 16610 | 16600 | 16610 | 16600 | 60 |
| 534 | 20241129 | 103100 | 712666440 | 16590 | 16590 | 16590 | 16590 | 3 |
| 535 | 20241129 | 103000 | 712616670 | 16590 | 16590 | 16590 | 16590 | 2 |
| 536 | 20241129 | 102900 | 712583490 | 16590 | 16590 | 16590 | 16590 | 67 |
| 537 | 20241129 | 102800 | 711471960 | 16590 | 16630 | 16630 | 16590 | 233 |
| 538 | 20241129 | 102700 | 707602330 | 16660 | 16640 | 16660 | 16640 | 12 |
| 539 | 20241129 | 102600 | 707402610 | 16640 | 16650 | 16650 | 16640 | 4 |
| 540 | 20241129 | 102500 | 707336030 | 16650 | 16660 | 16660 | 16650 | 10 |
| 541 | 20241129 | 102400 | 707169440 | 16660 | 16570 | 16660 | 16570 | 81 |
| 542 | 20241129 | 102300 | 705825470 | 16540 | 16540 | 16540 | 16540 | 0 |
| 543 | 20241129 | 102200 | 705825470 | 16540 | 16540 | 16540 | 16540 | 57 |
| 544 | 20241129 | 102100 | 704882690 | 16540 | 16530 | 16540 | 16530 | 176 |
| 545 | 20241129 | 102000 | 701972650 | 16530 | 16520 | 16530 | 16510 | 339 |
| 546 | 20241129 | 101900 | 696371910 | 16520 | 16570 | 16570 | 16520 | 992 |
| 547 | 20241129 | 101800 | 679970470 | 16600 | 16610 | 16660 | 16600 | 120 |
| 548 | 20241129 | 101700 | 677976770 | 16610 | 16600 | 16610 | 16600 | 4 |
| 549 | 20241129 | 101600 | 677910350 | 16630 | 16600 | 16630 | 16600 | 221 |
| 550 | 20241129 | 101500 | 674241420 | 16600 | 16600 | 16600 | 16600 | 20 |
| 551 | 20241129 | 101400 | 673909420 | 16600 | 16600 | 16600 | 16590 | 24 |
| 552 | 20241129 | 101300 | 673511130 | 16590 | 16600 | 16600 | 16590 | 13 |
| 553 | 20241129 | 101200 | 673295430 | 16600 | 16600 | 16620 | 16560 | 495 |
| 554 | 20241129 | 101100 | 665076260 | 16610 | 16630 | 16690 | 16600 | 101 |
| 555 | 20241129 | 101000 | 663398900 | 16630 | 16630 | 16630 | 16630 | 60 |
| 556 | 20241129 | 100900 | 662401100 | 16630 | 16570 | 16630 | 16570 | 942 |
| 557 | 20241129 | 100800 | 646777550 | 16570 | 16570 | 16570 | 16570 | 63 |
| 558 | 20241129 | 100700 | 645733640 | 16570 | 16580 | 16580 | 16570 | 310 |
| 559 | 20241129 | 100600 | 640593930 | 16520 | 16580 | 16580 | 16520 | 156 |
| 560 | 20241129 | 100500 | 638016150 | 16520 | 16520 | 16520 | 16520 | 96 |
| 561 | 20241129 | 100400 | 636430230 | 16500 | 16500 | 16500 | 16500 | 40 |
| 562 | 20241129 | 100300 | 635770230 | 16480 | 16580 | 16580 | 16480 | 1642 |
| 563 | 20241129 | 100200 | 608638690 | 16590 | 16610 | 16610 | 16590 | 268 |
| 564 | 20241129 | 100100 | 604192340 | 16590 | 16640 | 16640 | 16590 | 1948 |
| 565 | 20241129 | 100000 | 571835350 | 16640 | 16700 | 16700 | 16640 | 678 |
| 566 | 20241129 | 095900 | 560551470 | 16700 | 16700 | 16700 | 16700 | 28 |
| 567 | 20241129 | 095800 | 560083870 | 16700 | 16710 | 16710 | 16700 | 147 |
| 568 | 20241129 | 095700 | 557628960 | 16710 | 16710 | 16710 | 16710 | 4 |
| 569 | 20241129 | 095600 | 557562120 | 16720 | 16680 | 16720 | 16680 | 155 |
| 570 | 20241129 | 095500 | 554972330 | 16710 | 16710 | 16710 | 16710 | 10 |
| 571 | 20241129 | 095400 | 554805230 | 16720 | 16700 | 16720 | 16700 | 1003 |
| 572 | 20241129 | 095300 | 538055070 | 16700 | 16700 | 16700 | 16700 | 21 |
| 573 | 20241129 | 095200 | 537704370 | 16690 | 16680 | 16700 | 16680 | 226 |
| 574 | 20241129 | 095100 | 533931210 | 16680 | 16680 | 16680 | 16680 | 23 |
| 575 | 20241129 | 095000 | 533547570 | 16670 | 16670 | 16670 | 16670 | 65 |
| 576 | 20241129 | 094900 | 532464020 | 16650 | 16640 | 16650 | 16640 | 407 |
| 577 | 20241129 | 094800 | 525691200 | 16650 | 16650 | 16700 | 16650 | 295 |
| 578 | 20241129 | 094700 | 520779060 | 16650 | 16650 | 16650 | 16640 | 260 |
| 579 | 20241129 | 094600 | 516452360 | 16640 | 16650 | 16660 | 16640 | 843 |
| 580 | 20241129 | 094500 | 502415640 | 16660 | 16730 | 16730 | 16660 | 494 |
| 581 | 20241129 | 094400 | 494177230 | 16730 | 16730 | 16730 | 16680 | 396 |
| 582 | 20241129 | 094300 | 487568160 | 16700 | 16690 | 16700 | 16690 | 605 |
| 583 | 20241129 | 094200 | 477464910 | 16690 | 16700 | 16700 | 16690 | 523 |
| 584 | 20241129 | 094100 | 468735830 | 16730 | 16730 | 16730 | 16730 | 0 |
| 585 | 20241129 | 094000 | 468735830 | 16730 | 16740 | 16740 | 16730 | 7 |
| 586 | 20241129 | 093900 | 468618670 | 16750 | 16750 | 16750 | 16730 | 10 |
| 587 | 20241129 | 093800 | 468451210 | 16740 | 16740 | 16740 | 16740 | 115 |
| 588 | 20241129 | 093700 | 466526110 | 16680 | 16680 | 16680 | 16680 | 141 |
| 589 | 20241129 | 093600 | 464174230 | 16680 | 16660 | 16680 | 16650 | 1659 |
| 590 | 20241129 | 093500 | 436546400 | 16670 | 16700 | 16700 | 16670 | 2704 |
| 591 | 20241129 | 093400 | 391421930 | 16700 | 16760 | 16760 | 16700 | 76 |
| 592 | 20241129 | 093300 | 390150310 | 16710 | 16830 | 16850 | 16710 | 525 |
| 593 | 20241129 | 093200 | 381323920 | 16820 | 16800 | 16820 | 16800 | 107 |
| 594 | 20241129 | 093100 | 379525000 | 16780 | 16730 | 16780 | 16730 | 685 |
| 595 | 20241129 | 093000 | 368046770 | 16670 | 16680 | 16690 | 16660 | 3124 |
| 596 | 20241129 | 092900 | 315959520 | 16670 | 16700 | 16700 | 16670 | 282 |
| 597 | 20241129 | 092800 | 311252370 | 16670 | 16660 | 16670 | 16660 | 84 |
| 598 | 20241129 | 092700 | 309852140 | 16640 | 16640 | 16640 | 16640 | 5 |
| 599 | 20241129 | 092600 | 309768940 | 16640 | 16640 | 16640 | 16630 | 185 |
| 600 | 20241129 | 092500 | 306691230 | 16640 | 16690 | 16690 | 16640 | 1757 |
| 601 | 20241129 | 092400 | 277415940 | 16690 | 16690 | 16690 | 16680 | 356 |
| 602 | 20241129 | 092300 | 271474310 | 16690 | 16680 | 16700 | 16680 | 117 |
| 603 | 20241129 | 092200 | 269522140 | 16750 | 16770 | 16770 | 16750 | 51 |
| 604 | 20241129 | 092100 | 268667510 | 16780 | 16710 | 16780 | 16670 | 157 |
| 605 | 20241129 | 092000 | 266043340 | 16700 | 16680 | 16700 | 16670 | 424 |
| 606 | 20241129 | 091900 | 258972530 | 16670 | 16680 | 16700 | 16670 | 1189 |
| 607 | 20241129 | 091800 | 239138750 | 16670 | 16680 | 16680 | 16670 | 427 |
| 608 | 20241129 | 091700 | 232016880 | 16680 | 16690 | 16690 | 16670 | 608 |
| 609 | 20241129 | 091600 | 221874330 | 16690 | 16710 | 16710 | 16690 | 245 |
| 610 | 20241129 | 091500 | 217782650 | 16710 | 16730 | 16730 | 16680 | 1744 |
| 611 | 20241129 | 091400 | 188652520 | 16720 | 16870 | 16870 | 16720 | 66 |
| 612 | 20241129 | 091300 | 187545610 | 16710 | 16780 | 16790 | 16710 | 1622 |
| 613 | 20241129 | 091200 | 160366280 | 16820 | 16820 | 16820 | 16780 | 406 |
| 614 | 20241129 | 091100 | 153545500 | 16820 | 16830 | 16890 | 16820 | 288 |
| 615 | 20241129 | 091000 | 148700710 | 16880 | 16780 | 16950 | 16780 | 562 |
| 616 | 20241129 | 090900 | 139259530 | 16790 | 16830 | 16830 | 16780 | 652 |
| 617 | 20241129 | 090800 | 128302600 | 16820 | 16860 | 16890 | 16820 | 1366 |
| 618 | 20241129 | 090700 | 105295670 | 16950 | 16890 | 16950 | 16860 | 599 |
| 619 | 20241129 | 090600 | 95187220 | 16890 | 16880 | 16890 | 16880 | 248 |
| 620 | 20241129 | 090500 | 91000550 | 16870 | 16880 | 16880 | 16860 | 696 |
| 621 | 20241129 | 090400 | 79258360 | 16880 | 16860 | 17000 | 16850 | 547 |
| 622 | 20241129 | 090300 | 70033980 | 16860 | 16910 | 16910 | 16840 | 903 |
| 623 | 20241129 | 090200 | 54799840 | 16910 | 16950 | 16950 | 16900 | 1387 |
| 624 | 20241129 | 090100 | 31329710 | 16950 | 17020 | 17030 | 16920 | 638 |
| 625 | 20241129 | 090000 | 20506050 | 17020 | 17150 | 17150 | 17020 | 1197 |