31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241129 | 184100 | 2669661450 | 19640 | 19640 | 19640 | 19640 | 746 |
| 3 | 20241129 | 184000 | 2669661450 | 19640 | 19640 | 19640 | 19640 | 0 |
| 4 | 20241129 | 183900 | 2669661450 | 19640 | 19640 | 19640 | 19640 | 0 |
| 5 | 20241129 | 183800 | 2669661450 | 19640 | 19640 | 19640 | 19640 | 0 |
| 6 | 20241129 | 183700 | 2669661450 | 19640 | 19640 | 19640 | 19640 | 0 |
| 7 | 20241129 | 183600 | 2669661450 | 19640 | 19640 | 19640 | 19640 | 0 |
| 8 | 20241129 | 183500 | 2669661450 | 19640 | 19640 | 19640 | 19640 | 0 |
| 9 | 20241129 | 183400 | 2669661450 | 19640 | 19640 | 19640 | 19640 | 0 |
| 10 | 20241129 | 183300 | 2669661450 | 19640 | 19640 | 19640 | 19640 | 0 |
| 11 | 20241129 | 183200 | 2669661450 | 19640 | 19640 | 19640 | 19640 | 0 |
| 12 | 20241129 | 183100 | 2669661450 | 19640 | 19640 | 19640 | 19640 | 0 |
| 13 | 20241129 | 183000 | 2669661450 | 19640 | 19640 | 19640 | 19640 | 0 |
| 14 | 20241129 | 182900 | 2669661450 | 19640 | 19640 | 19640 | 19640 | 0 |
| 15 | 20241129 | 182800 | 2669661450 | 19640 | 19640 | 19640 | 19640 | 0 |
| 16 | 20241129 | 182700 | 2669661450 | 19640 | 19640 | 19640 | 19640 | 0 |
| 17 | 20241129 | 182600 | 2669661450 | 19640 | 19640 | 19640 | 19640 | 0 |
| 18 | 20241129 | 182500 | 2669661450 | 19640 | 19640 | 19640 | 19640 | 0 |
| 19 | 20241129 | 182400 | 2669661450 | 19640 | 19640 | 19640 | 19640 | 0 |
| 20 | 20241129 | 182300 | 2669661450 | 19640 | 19640 | 19640 | 19640 | 0 |
| 21 | 20241129 | 182200 | 2669661450 | 19640 | 19640 | 19640 | 19640 | 0 |
| 22 | 20241129 | 182100 | 2669661450 | 19640 | 19640 | 19640 | 19640 | 0 |
| 23 | 20241129 | 182000 | 2669661450 | 19640 | 19640 | 19640 | 19640 | 0 |
| 24 | 20241129 | 181900 | 2669661450 | 19640 | 19640 | 19640 | 19640 | 0 |
| 25 | 20241129 | 181800 | 2669661450 | 19640 | 19640 | 19640 | 19640 | 0 |
| 26 | 20241129 | 181700 | 2669661450 | 19640 | 19640 | 19640 | 19640 | 0 |
| 27 | 20241129 | 181600 | 2669661450 | 19640 | 19640 | 19640 | 19640 | 0 |
| 28 | 20241129 | 181500 | 2669661450 | 19640 | 19640 | 19640 | 19640 | 0 |
| 29 | 20241129 | 181400 | 2669661450 | 19640 | 19640 | 19640 | 19640 | 0 |
| 30 | 20241129 | 181300 | 2669661450 | 19640 | 19640 | 19640 | 19640 | 0 |
| 31 | 20241129 | 181200 | 2669661450 | 19640 | 19640 | 19640 | 19640 | 0 |
| 32 | 20241129 | 181100 | 2669661450 | 19640 | 19640 | 19640 | 19640 | 746 |
| 33 | 20241129 | 181000 | 2669661450 | 19640 | 19640 | 19640 | 19640 | 0 |
| 34 | 20241129 | 180900 | 2669661450 | 19640 | 19640 | 19640 | 19640 | 0 |
| 35 | 20241129 | 180800 | 2669661450 | 19640 | 19640 | 19640 | 19640 | 0 |
| 36 | 20241129 | 180700 | 2669661450 | 19640 | 19640 | 19640 | 19640 | 0 |
| 37 | 20241129 | 180600 | 2669661450 | 19640 | 19640 | 19640 | 19640 | 0 |
| 38 | 20241129 | 180500 | 2669661450 | 19640 | 19640 | 19640 | 19640 | 0 |
| 39 | 20241129 | 180400 | 2669661450 | 19640 | 19640 | 19640 | 19640 | 0 |
| 40 | 20241129 | 180300 | 2669661450 | 19640 | 19640 | 19640 | 19640 | 0 |
| 41 | 20241129 | 180200 | 2669661450 | 19640 | 19640 | 19640 | 19640 | 0 |
| 42 | 20241129 | 180100 | 2669661450 | 19640 | 19640 | 19640 | 19640 | 0 |
| 43 | 20241129 | 180000 | 2669661450 | 19640 | 19640 | 19640 | 19640 | 0 |
| 44 | 20241129 | 175900 | 2669661450 | 19640 | 19640 | 19640 | 19640 | 0 |
| 45 | 20241129 | 175800 | 2669661450 | 19640 | 19640 | 19640 | 19640 | 0 |
| 46 | 20241129 | 175700 | 2669661450 | 19640 | 19640 | 19640 | 19640 | 0 |
| 47 | 20241129 | 175600 | 2669661450 | 19640 | 19640 | 19640 | 19640 | 0 |
| 48 | 20241129 | 175500 | 2669661450 | 19640 | 19640 | 19640 | 19640 | 0 |
| 49 | 20241129 | 175400 | 2669661450 | 19640 | 19640 | 19640 | 19640 | 0 |
| 50 | 20241129 | 175300 | 2669661450 | 19640 | 19640 | 19640 | 19640 | 0 |
| 51 | 20241129 | 175200 | 2669661450 | 19640 | 19640 | 19640 | 19640 | 0 |
| 52 | 20241129 | 175100 | 2669661450 | 19640 | 19640 | 19640 | 19640 | 0 |
| 53 | 20241129 | 175000 | 2669661450 | 19640 | 19640 | 19640 | 19640 | 0 |
| 54 | 20241129 | 174900 | 2669661450 | 19640 | 19640 | 19640 | 19640 | 0 |
| 55 | 20241129 | 174800 | 2669661450 | 19640 | 19640 | 19640 | 19640 | 0 |
| 56 | 20241129 | 174700 | 2669661450 | 19640 | 19640 | 19640 | 19640 | 0 |
| 57 | 20241129 | 174600 | 2669661450 | 19640 | 19640 | 19640 | 19640 | 0 |
| 58 | 20241129 | 174500 | 2669661450 | 19640 | 19640 | 19640 | 19640 | 0 |
| 59 | 20241129 | 174400 | 2669661450 | 19640 | 19640 | 19640 | 19640 | 0 |
| 60 | 20241129 | 174300 | 2669661450 | 19640 | 19640 | 19640 | 19640 | 0 |
| 61 | 20241129 | 174200 | 2669661450 | 19640 | 19640 | 19640 | 19640 | 0 |
| 62 | 20241129 | 174100 | 2669661450 | 19640 | 19640 | 19640 | 19640 | 746 |
| 63 | 20241129 | 174000 | 2669661450 | 19640 | 19640 | 19640 | 19640 | 0 |
| 64 | 20241129 | 173900 | 2669661450 | 19640 | 19640 | 19640 | 19640 | 0 |
| 65 | 20241129 | 173800 | 2669661450 | 19640 | 19640 | 19640 | 19640 | 0 |
| 66 | 20241129 | 173700 | 2669661450 | 19640 | 19640 | 19640 | 19640 | 0 |
| 67 | 20241129 | 173600 | 2669661450 | 19640 | 19640 | 19640 | 19640 | 0 |
| 68 | 20241129 | 173500 | 2669661450 | 19640 | 19640 | 19640 | 19640 | 0 |
| 69 | 20241129 | 173400 | 2669661450 | 19640 | 19640 | 19640 | 19640 | 0 |
| 70 | 20241129 | 173300 | 2669661450 | 19640 | 19640 | 19640 | 19640 | 0 |
| 71 | 20241129 | 173200 | 2669661450 | 19640 | 19640 | 19640 | 19640 | 0 |
| 72 | 20241129 | 173100 | 2669661450 | 19640 | 19640 | 19640 | 19640 | 0 |
| 73 | 20241129 | 173000 | 2669661450 | 19640 | 19640 | 19640 | 19640 | 0 |
| 74 | 20241129 | 172900 | 2669661450 | 19640 | 19640 | 19640 | 19640 | 0 |
| 75 | 20241129 | 172800 | 2669661450 | 19640 | 19640 | 19640 | 19640 | 0 |
| 76 | 20241129 | 172700 | 2669661450 | 19640 | 19640 | 19640 | 19640 | 0 |
| 77 | 20241129 | 172600 | 2669661450 | 19640 | 19640 | 19640 | 19640 | 0 |
| 78 | 20241129 | 172500 | 2669661450 | 19640 | 19640 | 19640 | 19640 | 0 |
| 79 | 20241129 | 172400 | 2669661450 | 19640 | 19640 | 19640 | 19640 | 0 |
| 80 | 20241129 | 172300 | 2669661450 | 19640 | 19640 | 19640 | 19640 | 0 |
| 81 | 20241129 | 172200 | 2669661450 | 19640 | 19640 | 19640 | 19640 | 0 |
| 82 | 20241129 | 172100 | 2669661450 | 19640 | 19640 | 19640 | 19640 | 0 |
| 83 | 20241129 | 172000 | 2669661450 | 19640 | 19640 | 19640 | 19640 | 0 |
| 84 | 20241129 | 171900 | 2669661450 | 19640 | 19640 | 19640 | 19640 | 0 |
| 85 | 20241129 | 171800 | 2669661450 | 19640 | 19640 | 19640 | 19640 | 0 |
| 86 | 20241129 | 171700 | 2669661450 | 19640 | 19640 | 19640 | 19640 | 0 |
| 87 | 20241129 | 171600 | 2669661450 | 19640 | 19640 | 19640 | 19640 | 0 |
| 88 | 20241129 | 171500 | 2669661450 | 19640 | 19640 | 19640 | 19640 | 0 |
| 89 | 20241129 | 171400 | 2669661450 | 19640 | 19640 | 19640 | 19640 | 0 |
| 90 | 20241129 | 171300 | 2669661450 | 19640 | 19640 | 19640 | 19640 | 0 |
| 91 | 20241129 | 171200 | 2669661450 | 19640 | 19640 | 19640 | 19640 | 0 |
| 92 | 20241129 | 171100 | 2669661450 | 19640 | 19640 | 19640 | 19640 | 746 |
| 93 | 20241129 | 171000 | 2669661450 | 19640 | 19640 | 19640 | 19640 | 0 |
| 94 | 20241129 | 170900 | 2669661450 | 19640 | 19640 | 19640 | 19640 | 0 |
| 95 | 20241129 | 170800 | 2669661450 | 19640 | 19640 | 19640 | 19640 | 0 |
| 96 | 20241129 | 170700 | 2669661450 | 19640 | 19640 | 19640 | 19640 | 0 |
| 97 | 20241129 | 170600 | 2669661450 | 19640 | 19640 | 19640 | 19640 | 0 |
| 98 | 20241129 | 170500 | 2669661450 | 19640 | 19640 | 19640 | 19640 | 0 |
| 99 | 20241129 | 170400 | 2669661450 | 19640 | 19640 | 19640 | 19640 | 0 |
| 100 | 20241129 | 170300 | 2669661450 | 19640 | 19640 | 19640 | 19640 | 0 |
| 101 | 20241129 | 170200 | 2669661450 | 19640 | 19640 | 19640 | 19640 | 0 |
| 102 | 20241129 | 170100 | 2669661450 | 19640 | 19640 | 19640 | 19640 | 0 |
| 103 | 20241129 | 170000 | 2669661450 | 19640 | 19640 | 19640 | 19640 | 0 |
| 104 | 20241129 | 165900 | 2669661450 | 19640 | 19640 | 19640 | 19640 | 0 |
| 105 | 20241129 | 165800 | 2669661450 | 19640 | 19640 | 19640 | 19640 | 0 |
| 106 | 20241129 | 165700 | 2669661450 | 19640 | 19640 | 19640 | 19640 | 0 |
| 107 | 20241129 | 165600 | 2669661450 | 19640 | 19640 | 19640 | 19640 | 0 |
| 108 | 20241129 | 165500 | 2669661450 | 19640 | 19640 | 19640 | 19640 | 0 |
| 109 | 20241129 | 165400 | 2669661450 | 19640 | 19640 | 19640 | 19640 | 0 |
| 110 | 20241129 | 165300 | 2669661450 | 19640 | 19640 | 19640 | 19640 | 0 |
| 111 | 20241129 | 165200 | 2669661450 | 19640 | 19640 | 19640 | 19640 | 0 |
| 112 | 20241129 | 165100 | 2669661450 | 19640 | 19640 | 19640 | 19640 | 0 |
| 113 | 20241129 | 165000 | 2669661450 | 19640 | 19640 | 19640 | 19640 | 0 |
| 114 | 20241129 | 164900 | 2669661450 | 19640 | 19640 | 19640 | 19640 | 0 |
| 115 | 20241129 | 164800 | 2669661450 | 19640 | 19640 | 19640 | 19640 | 0 |
| 116 | 20241129 | 164700 | 2669661450 | 19640 | 19640 | 19640 | 19640 | 0 |
| 117 | 20241129 | 164600 | 2669661450 | 19640 | 19640 | 19640 | 19640 | 0 |
| 118 | 20241129 | 164500 | 2669661450 | 19640 | 19640 | 19640 | 19640 | 0 |
| 119 | 20241129 | 164400 | 2669661450 | 19640 | 19640 | 19640 | 19640 | 0 |
| 120 | 20241129 | 164300 | 2669661450 | 19640 | 19640 | 19640 | 19640 | 0 |
| 121 | 20241129 | 164200 | 2669661450 | 19640 | 19640 | 19640 | 19640 | 0 |
| 122 | 20241129 | 164100 | 2669661450 | 19640 | 19640 | 19640 | 19640 | 746 |
| 123 | 20241129 | 164000 | 2669661450 | 19640 | 19640 | 19640 | 19640 | 0 |
| 124 | 20241129 | 163900 | 2669661450 | 19640 | 19640 | 19640 | 19640 | 0 |
| 125 | 20241129 | 163800 | 2669661450 | 19640 | 19640 | 19640 | 19640 | 0 |
| 126 | 20241129 | 163700 | 2669661450 | 19640 | 19640 | 19640 | 19640 | 0 |
| 127 | 20241129 | 163600 | 2669661450 | 19640 | 19640 | 19640 | 19640 | 0 |
| 128 | 20241129 | 163500 | 2669661450 | 19640 | 19640 | 19640 | 19640 | 0 |
| 129 | 20241129 | 163400 | 2669661450 | 19640 | 19640 | 19640 | 19640 | 0 |
| 130 | 20241129 | 163300 | 2669661450 | 19640 | 19640 | 19640 | 19640 | 0 |
| 131 | 20241129 | 163200 | 2669661450 | 19640 | 19640 | 19640 | 19640 | 0 |
| 132 | 20241129 | 163100 | 2669661450 | 19640 | 19640 | 19640 | 19640 | 0 |
| 133 | 20241129 | 163000 | 2669661450 | 19640 | 19640 | 19640 | 19640 | 0 |
| 134 | 20241129 | 162900 | 2669661450 | 19640 | 19640 | 19640 | 19640 | 0 |
| 135 | 20241129 | 162800 | 2669661450 | 19640 | 19640 | 19640 | 19640 | 0 |
| 136 | 20241129 | 162700 | 2669661450 | 19640 | 19640 | 19640 | 19640 | 0 |
| 137 | 20241129 | 162600 | 2669661450 | 19640 | 19640 | 19640 | 19640 | 0 |
| 138 | 20241129 | 162500 | 2669661450 | 19640 | 19640 | 19640 | 19640 | 0 |
| 139 | 20241129 | 162400 | 2669661450 | 19640 | 19640 | 19640 | 19640 | 0 |
| 140 | 20241129 | 162300 | 2669661450 | 19640 | 19640 | 19640 | 19640 | 0 |
| 141 | 20241129 | 162200 | 2669661450 | 19640 | 19640 | 19640 | 19640 | 0 |
| 142 | 20241129 | 162100 | 2669661450 | 19640 | 19640 | 19640 | 19640 | 0 |
| 143 | 20241129 | 162000 | 2669661450 | 19640 | 19640 | 19640 | 19640 | 0 |
| 144 | 20241129 | 161900 | 2669661450 | 19640 | 19640 | 19640 | 19640 | 0 |
| 145 | 20241129 | 161800 | 2669661450 | 19640 | 19640 | 19640 | 19640 | 0 |
| 146 | 20241129 | 161700 | 2669661450 | 19640 | 19640 | 19640 | 19640 | 0 |
| 147 | 20241129 | 161600 | 2669661450 | 19640 | 19640 | 19640 | 19640 | 0 |
| 148 | 20241129 | 161500 | 2669661450 | 19640 | 19640 | 19640 | 19640 | 0 |
| 149 | 20241129 | 161400 | 2669661450 | 19640 | 19640 | 19640 | 19640 | 0 |
| 150 | 20241129 | 161300 | 2669661450 | 19640 | 19640 | 19640 | 19640 | 0 |
| 151 | 20241129 | 161200 | 2669661450 | 19640 | 19640 | 19640 | 19640 | 0 |
| 152 | 20241129 | 161100 | 2669661450 | 19640 | 19640 | 19640 | 19640 | 746 |
| 153 | 20241129 | 161000 | 2669661450 | 19640 | 19640 | 19640 | 19640 | 0 |
| 154 | 20241129 | 160900 | 2669661450 | 19640 | 19640 | 19640 | 19640 | 0 |
| 155 | 20241129 | 160800 | 2669661450 | 19640 | 19640 | 19640 | 19640 | 0 |
| 156 | 20241129 | 160700 | 2669661450 | 19640 | 19640 | 19640 | 19640 | 0 |
| 157 | 20241129 | 160600 | 2669661450 | 19640 | 19640 | 19640 | 19640 | 0 |
| 158 | 20241129 | 160500 | 2669661450 | 19640 | 19640 | 19640 | 19640 | 0 |
| 159 | 20241129 | 160400 | 2669661450 | 19640 | 19640 | 19640 | 19640 | 0 |
| 160 | 20241129 | 160300 | 2669661450 | 19640 | 19640 | 19640 | 19640 | 0 |
| 161 | 20241129 | 160200 | 2669661450 | 19640 | 19640 | 19640 | 19640 | 0 |
| 162 | 20241129 | 160100 | 2669661450 | 19640 | 19640 | 19640 | 19640 | 0 |
| 163 | 20241129 | 160000 | 2669661450 | 19640 | 19640 | 19640 | 19640 | 0 |
| 164 | 20241129 | 155900 | 2669661450 | 19640 | 19640 | 19640 | 19640 | 0 |
| 165 | 20241129 | 155800 | 2669661450 | 19640 | 19640 | 19640 | 19640 | 0 |
| 166 | 20241129 | 155700 | 2669661450 | 19640 | 19640 | 19640 | 19640 | 0 |
| 167 | 20241129 | 155600 | 2669661450 | 19640 | 19640 | 19640 | 19640 | 0 |
| 168 | 20241129 | 155500 | 2669661450 | 19640 | 19640 | 19640 | 19640 | 0 |
| 169 | 20241129 | 155400 | 2669661450 | 19640 | 19640 | 19640 | 19640 | 0 |
| 170 | 20241129 | 155300 | 2669661450 | 19640 | 19640 | 19640 | 19640 | 0 |
| 171 | 20241129 | 155200 | 2669661450 | 19640 | 19640 | 19640 | 19640 | 0 |
| 172 | 20241129 | 155100 | 2669661450 | 19640 | 19640 | 19640 | 19640 | 0 |
| 173 | 20241129 | 155000 | 2669661450 | 19640 | 19640 | 19640 | 19640 | 0 |
| 174 | 20241129 | 154900 | 2669661450 | 19640 | 19640 | 19640 | 19640 | 0 |
| 175 | 20241129 | 154800 | 2669661450 | 19640 | 19640 | 19640 | 19640 | 0 |
| 176 | 20241129 | 154700 | 2669661450 | 19640 | 19640 | 19640 | 19640 | 0 |
| 177 | 20241129 | 154600 | 2669661450 | 19640 | 19640 | 19640 | 19640 | 0 |
| 178 | 20241129 | 154500 | 2669661450 | 19640 | 19640 | 19640 | 19640 | 0 |
| 179 | 20241129 | 154400 | 2669661450 | 19640 | 19640 | 19640 | 19640 | 0 |
| 180 | 20241129 | 154300 | 2669661450 | 19640 | 19640 | 19640 | 19640 | 0 |
| 181 | 20241129 | 154200 | 2669661450 | 19640 | 19640 | 19640 | 19640 | 0 |
| 182 | 20241129 | 154100 | 2669661450 | 19640 | 19640 | 19640 | 19640 | 746 |
| 183 | 20241129 | 154000 | 2669661450 | 19640 | 19640 | 19640 | 19640 | 0 |
| 184 | 20241129 | 153900 | 2669661450 | 19640 | 19640 | 19640 | 19640 | 0 |
| 185 | 20241129 | 153800 | 2669661450 | 19640 | 19640 | 19640 | 19640 | 0 |
| 186 | 20241129 | 153700 | 2669661450 | 19640 | 19640 | 19640 | 19640 | 0 |
| 187 | 20241129 | 153600 | 2669661450 | 19640 | 19640 | 19640 | 19640 | 0 |
| 188 | 20241129 | 153500 | 2669661450 | 19640 | 19640 | 19640 | 19640 | 0 |
| 189 | 20241129 | 153400 | 2669661450 | 19640 | 19640 | 19640 | 19640 | 0 |
| 190 | 20241129 | 153300 | 2669661450 | 19640 | 19640 | 19640 | 19640 | 0 |
| 191 | 20241129 | 153200 | 2669661450 | 19640 | 19640 | 19640 | 19640 | 0 |
| 192 | 20241129 | 153100 | 2669661450 | 19640 | 19640 | 19640 | 19640 | 0 |
| 193 | 20241129 | 153000 | 2669661450 | 19640 | 19640 | 19640 | 19640 | 746 |
| 194 | 20241129 | 152900 | 2655010010 | 19470 | 19470 | 19470 | 19470 | 0 |
| 195 | 20241129 | 152800 | 2655010010 | 19470 | 19470 | 19470 | 19470 | 0 |
| 196 | 20241129 | 152700 | 2655010010 | 19470 | 19470 | 19470 | 19470 | 0 |
| 197 | 20241129 | 152600 | 2655010010 | 19470 | 19470 | 19470 | 19470 | 0 |
| 198 | 20241129 | 152500 | 2655010010 | 19470 | 19470 | 19470 | 19470 | 0 |
| 199 | 20241129 | 152400 | 2655010010 | 19470 | 19470 | 19470 | 19470 | 0 |
| 200 | 20241129 | 152300 | 2655010010 | 19470 | 19470 | 19470 | 19470 | 0 |
| 201 | 20241129 | 152200 | 2655010010 | 19470 | 19470 | 19470 | 19470 | 0 |
| 202 | 20241129 | 152100 | 2655010010 | 19470 | 19470 | 19470 | 19470 | 0 |
| 203 | 20241129 | 152000 | 2655010010 | 19470 | 19470 | 19470 | 19470 | 0 |
| 204 | 20241129 | 151900 | 2655010010 | 19470 | 19510 | 19510 | 19470 | 94 |
| 205 | 20241129 | 151800 | 2653178800 | 19480 | 19540 | 19540 | 19450 | 106 |
| 206 | 20241129 | 151700 | 2651115920 | 19470 | 19500 | 19550 | 19470 | 177 |
| 207 | 20241129 | 151600 | 2647661270 | 19450 | 19500 | 19500 | 19450 | 124 |
| 208 | 20241129 | 151500 | 2645243920 | 19510 | 19620 | 19670 | 19510 | 1022 |
| 209 | 20241129 | 151400 | 2625184470 | 19610 | 19600 | 19620 | 19600 | 149 |
| 210 | 20241129 | 151300 | 2622263080 | 19610 | 19610 | 19630 | 19600 | 419 |
| 211 | 20241129 | 151200 | 2614042790 | 19610 | 19610 | 19610 | 19580 | 457 |
| 212 | 20241129 | 151100 | 2605087240 | 19610 | 19560 | 19620 | 19560 | 1039 |
| 213 | 20241129 | 151000 | 2584726450 | 19540 | 19590 | 19610 | 19530 | 372 |
| 214 | 20241129 | 150900 | 2577444000 | 19580 | 19580 | 19610 | 19470 | 707 |
| 215 | 20241129 | 150800 | 2563599870 | 19580 | 19410 | 19600 | 19410 | 920 |
| 216 | 20241129 | 150700 | 2545695300 | 19410 | 19410 | 19440 | 19400 | 985 |
| 217 | 20241129 | 150600 | 2526568130 | 19390 | 19410 | 19420 | 19390 | 514 |
| 218 | 20241129 | 150500 | 2516593860 | 19420 | 19400 | 19420 | 19400 | 811 |
| 219 | 20241129 | 150400 | 2500852900 | 19390 | 19370 | 19400 | 19350 | 1630 |
| 220 | 20241129 | 150300 | 2469252260 | 19370 | 19380 | 19410 | 19350 | 1402 |
| 221 | 20241129 | 150200 | 2442076430 | 19360 | 19390 | 19440 | 19360 | 699 |
| 222 | 20241129 | 150100 | 2428518510 | 19390 | 19410 | 19450 | 19380 | 933 |
| 223 | 20241129 | 150000 | 2410410660 | 19390 | 19420 | 19430 | 19380 | 1034 |
| 224 | 20241129 | 145900 | 2390347030 | 19420 | 19420 | 19490 | 19400 | 994 |
| 225 | 20241129 | 145800 | 2371033680 | 19430 | 19410 | 19480 | 19410 | 578 |
| 226 | 20241129 | 145700 | 2359807190 | 19410 | 19430 | 19490 | 19400 | 1092 |
| 227 | 20241129 | 145600 | 2338577250 | 19430 | 19450 | 19450 | 19420 | 617 |
| 228 | 20241129 | 145500 | 2326589590 | 19450 | 19470 | 19490 | 19450 | 635 |
| 229 | 20241129 | 145400 | 2314222690 | 19470 | 19530 | 19530 | 19470 | 2043 |
| 230 | 20241129 | 145300 | 2274383300 | 19550 | 19560 | 19560 | 19530 | 564 |
| 231 | 20241129 | 145200 | 2263357690 | 19560 | 19570 | 19570 | 19560 | 653 |
| 232 | 20241129 | 145100 | 2250582230 | 19580 | 19590 | 19590 | 19570 | 480 |
| 233 | 20241129 | 145000 | 2241182400 | 19600 | 19590 | 19610 | 19590 | 254 |
| 234 | 20241129 | 144900 | 2236204080 | 19590 | 19570 | 19590 | 19570 | 173 |
| 235 | 20241129 | 144800 | 2232815030 | 19560 | 19580 | 19590 | 19560 | 333 |
| 236 | 20241129 | 144700 | 2226294950 | 19560 | 19590 | 19590 | 19560 | 191 |
| 237 | 20241129 | 144600 | 2222554050 | 19590 | 19570 | 19590 | 19560 | 391 |
| 238 | 20241129 | 144500 | 2214904840 | 19590 | 19600 | 19600 | 19550 | 437 |
| 239 | 20241129 | 144400 | 2206348730 | 19600 | 19580 | 19600 | 19580 | 289 |
| 240 | 20241129 | 144300 | 2200689310 | 19590 | 19560 | 19590 | 19560 | 292 |
| 241 | 20241129 | 144200 | 2194972450 | 19560 | 19590 | 19590 | 19550 | 1001 |
| 242 | 20241129 | 144100 | 2175386230 | 19590 | 19600 | 19600 | 19590 | 383 |
| 243 | 20241129 | 144000 | 2167879880 | 19600 | 19590 | 19600 | 19580 | 231 |
| 244 | 20241129 | 143900 | 2163353230 | 19600 | 19590 | 19610 | 19580 | 296 |
| 245 | 20241129 | 143800 | 2157550010 | 19580 | 19600 | 19630 | 19580 | 345 |
| 246 | 20241129 | 143700 | 2150782330 | 19600 | 19610 | 19610 | 19590 | 550 |
| 247 | 20241129 | 143600 | 2140001930 | 19630 | 19580 | 19630 | 19580 | 875 |
| 248 | 20241129 | 143500 | 2122850320 | 19590 | 19590 | 19590 | 19580 | 71 |
| 249 | 20241129 | 143400 | 2121460060 | 19590 | 19610 | 19610 | 19560 | 580 |
| 250 | 20241129 | 143300 | 2110099260 | 19590 | 19580 | 19640 | 19570 | 410 |
| 251 | 20241129 | 143200 | 2102061790 | 19590 | 19610 | 19610 | 19570 | 721 |
| 252 | 20241129 | 143100 | 2087936970 | 19610 | 19610 | 19610 | 19610 | 223 |
| 253 | 20241129 | 143000 | 2083563940 | 19610 | 19600 | 19630 | 19600 | 244 |
| 254 | 20241129 | 142900 | 2078778330 | 19610 | 19630 | 19630 | 19610 | 410 |
| 255 | 20241129 | 142800 | 2070730550 | 19630 | 19640 | 19640 | 19610 | 350 |
| 256 | 20241129 | 142700 | 2063861760 | 19640 | 19660 | 19670 | 19640 | 564 |
| 257 | 20241129 | 142600 | 2052772030 | 19670 | 19730 | 19740 | 19670 | 400 |
| 258 | 20241129 | 142500 | 2044887040 | 19740 | 19700 | 19750 | 19690 | 53 |
| 259 | 20241129 | 142400 | 2043842520 | 19760 | 19680 | 19780 | 19680 | 545 |
| 260 | 20241129 | 142300 | 2033081470 | 19680 | 19670 | 19680 | 19670 | 130 |
| 261 | 20241129 | 142200 | 2030523900 | 19680 | 19690 | 19690 | 19670 | 251 |
| 262 | 20241129 | 142100 | 2025581770 | 19700 | 19720 | 19720 | 19700 | 359 |
| 263 | 20241129 | 142000 | 2018505600 | 19730 | 19750 | 19790 | 19730 | 477 |
| 264 | 20241129 | 141900 | 2009077620 | 19750 | 19730 | 19820 | 19730 | 404 |
| 265 | 20241129 | 141800 | 2001094890 | 19740 | 19700 | 19740 | 19700 | 284 |
| 266 | 20241129 | 141700 | 1995489430 | 19650 | 19760 | 19760 | 19610 | 1131 |
| 267 | 20241129 | 141600 | 1973185600 | 19770 | 19790 | 19810 | 19770 | 410 |
| 268 | 20241129 | 141500 | 1965071490 | 19790 | 19810 | 19810 | 19790 | 268 |
| 269 | 20241129 | 141400 | 1959763360 | 19810 | 19830 | 19900 | 19810 | 272 |
| 270 | 20241129 | 141300 | 1954362390 | 19810 | 19810 | 19840 | 19800 | 48 |
| 271 | 20241129 | 141200 | 1953411600 | 19840 | 19810 | 19850 | 19800 | 545 |
| 272 | 20241129 | 141100 | 1942604900 | 19820 | 19790 | 19820 | 19790 | 160 |
| 273 | 20241129 | 141000 | 1939436820 | 19790 | 19780 | 19800 | 19780 | 152 |
| 274 | 20241129 | 140900 | 1936428380 | 19780 | 19800 | 19810 | 19780 | 618 |
| 275 | 20241129 | 140800 | 1924197020 | 19810 | 19860 | 19860 | 19810 | 690 |
| 276 | 20241129 | 140700 | 1910512180 | 19860 | 19880 | 19900 | 19830 | 1269 |
| 277 | 20241129 | 140600 | 1885304530 | 19880 | 19890 | 19920 | 19880 | 270 |
| 278 | 20241129 | 140500 | 1879928150 | 19900 | 19950 | 19950 | 19900 | 284 |
| 279 | 20241129 | 140400 | 1874264670 | 19940 | 19930 | 19950 | 19930 | 356 |
| 280 | 20241129 | 140300 | 1867165800 | 19930 | 19930 | 19940 | 19930 | 254 |
| 281 | 20241129 | 140200 | 1862103360 | 19920 | 19910 | 19930 | 19900 | 209 |
| 282 | 20241129 | 140100 | 1857941840 | 19900 | 19900 | 19900 | 19890 | 80 |
| 283 | 20241129 | 140000 | 1856349850 | 19900 | 19900 | 19910 | 19870 | 341 |
| 284 | 20241129 | 135900 | 1849564250 | 19910 | 19900 | 19910 | 19880 | 95 |
| 285 | 20241129 | 135800 | 1847673940 | 19900 | 19900 | 19900 | 19900 | 318 |
| 286 | 20241129 | 135700 | 1841345740 | 19900 | 19900 | 19900 | 19880 | 236 |
| 287 | 20241129 | 135600 | 1836649550 | 19910 | 19900 | 19910 | 19900 | 241 |
| 288 | 20241129 | 135500 | 1831851410 | 19900 | 19910 | 19910 | 19900 | 246 |
| 289 | 20241129 | 135400 | 1826953570 | 19900 | 19880 | 19920 | 19870 | 251 |
| 290 | 20241129 | 135300 | 1821954530 | 19890 | 19920 | 19930 | 19890 | 308 |
| 291 | 20241129 | 135200 | 1815820370 | 19920 | 19920 | 19920 | 19890 | 289 |
| 292 | 20241129 | 135100 | 1810063520 | 19880 | 19930 | 19930 | 19880 | 198 |
| 293 | 20241129 | 135000 | 1806117860 | 19900 | 19900 | 19940 | 19900 | 205 |
| 294 | 20241129 | 134900 | 1802034210 | 19900 | 19890 | 19930 | 19890 | 121 |
| 295 | 20241129 | 134800 | 1799626850 | 19930 | 19900 | 19930 | 19870 | 280 |
| 296 | 20241129 | 134700 | 1794048130 | 19930 | 19890 | 19930 | 19890 | 221 |
| 297 | 20241129 | 134600 | 1789644580 | 19890 | 19930 | 19930 | 19890 | 450 |
| 298 | 20241129 | 134500 | 1780682540 | 19930 | 19930 | 19930 | 19920 | 351 |
| 299 | 20241129 | 134400 | 1773687970 | 19930 | 19910 | 19930 | 19910 | 254 |
| 300 | 20241129 | 134300 | 1768625950 | 19930 | 19880 | 19930 | 19880 | 194 |
| 301 | 20241129 | 134200 | 1764760180 | 19880 | 19880 | 19920 | 19860 | 638 |
| 302 | 20241129 | 134100 | 1752069990 | 19880 | 19880 | 19890 | 19860 | 380 |
| 303 | 20241129 | 134000 | 1744514670 | 19870 | 19870 | 19890 | 19870 | 210 |
| 304 | 20241129 | 133900 | 1740340540 | 19860 | 19860 | 19890 | 19850 | 84 |
| 305 | 20241129 | 133800 | 1738672110 | 19890 | 19840 | 19890 | 19840 | 444 |
| 306 | 20241129 | 133700 | 1729848230 | 19830 | 19830 | 19860 | 19820 | 18 |
| 307 | 20241129 | 133600 | 1729491110 | 19860 | 19850 | 19860 | 19830 | 311 |
| 308 | 20241129 | 133500 | 1723315100 | 19860 | 19860 | 19870 | 19850 | 195 |
| 309 | 20241129 | 133400 | 1719442550 | 19860 | 19860 | 19880 | 19860 | 362 |
| 310 | 20241129 | 133300 | 1712249040 | 19870 | 19880 | 19890 | 19860 | 274 |
| 311 | 20241129 | 133200 | 1706799920 | 19890 | 19910 | 19920 | 19890 | 255 |
| 312 | 20241129 | 133100 | 1701723820 | 19910 | 19900 | 19940 | 19900 | 318 |
| 313 | 20241129 | 133000 | 1695390350 | 19900 | 19900 | 19930 | 19900 | 265 |
| 314 | 20241129 | 132900 | 1690112630 | 19900 | 19900 | 19930 | 19900 | 238 |
| 315 | 20241129 | 132800 | 1685374060 | 19890 | 19910 | 19910 | 19880 | 48 |
| 316 | 20241129 | 132700 | 1684419200 | 19910 | 19880 | 19920 | 19880 | 432 |
| 317 | 20241129 | 132600 | 1675821290 | 19890 | 19870 | 19890 | 19870 | 157 |
| 318 | 20241129 | 132500 | 1672700810 | 19860 | 19860 | 19860 | 19860 | 144 |
| 319 | 20241129 | 132400 | 1669840970 | 19860 | 19850 | 19860 | 19840 | 278 |
| 320 | 20241129 | 132300 | 1664322560 | 19850 | 19890 | 19890 | 19840 | 210 |
| 321 | 20241129 | 132200 | 1660148860 | 19900 | 19930 | 19930 | 19880 | 476 |
| 322 | 20241129 | 132100 | 1650676430 | 19910 | 19800 | 19910 | 19790 | 419 |
| 323 | 20241129 | 132000 | 1642351250 | 19810 | 19810 | 19820 | 19810 | 223 |
| 324 | 20241129 | 131900 | 1637933560 | 19800 | 19810 | 19820 | 19800 | 59 |
| 325 | 20241129 | 131800 | 1636764960 | 19830 | 19780 | 19850 | 19770 | 2157 |
| 326 | 20241129 | 131700 | 1594041820 | 19780 | 19760 | 19780 | 19760 | 140 |
| 327 | 20241129 | 131600 | 1591274640 | 19760 | 19750 | 19760 | 19750 | 224 |
| 328 | 20241129 | 131500 | 1586848410 | 19750 | 19780 | 19790 | 19730 | 626 |
| 329 | 20241129 | 131400 | 1574474620 | 19770 | 19770 | 19780 | 19770 | 104 |
| 330 | 20241129 | 131300 | 1572418490 | 19770 | 19780 | 19790 | 19770 | 374 |
| 331 | 20241129 | 131200 | 1565017900 | 19790 | 19750 | 19790 | 19750 | 236 |
| 332 | 20241129 | 131100 | 1560351690 | 19760 | 19770 | 19770 | 19760 | 243 |
| 333 | 20241129 | 131000 | 1555547800 | 19770 | 19770 | 19770 | 19750 | 327 |
| 334 | 20241129 | 130900 | 1549083130 | 19770 | 19770 | 19780 | 19760 | 189 |
| 335 | 20241129 | 130800 | 1545346680 | 19760 | 19770 | 19780 | 19760 | 556 |
| 336 | 20241129 | 130700 | 1534352640 | 19760 | 19740 | 19770 | 19740 | 170 |
| 337 | 20241129 | 130600 | 1530994860 | 19740 | 19730 | 19740 | 19680 | 679 |
| 338 | 20241129 | 130500 | 1517604780 | 19730 | 19740 | 19750 | 19710 | 315 |
| 339 | 20241129 | 130400 | 1511387960 | 19740 | 19730 | 19740 | 19730 | 53 |
| 340 | 20241129 | 130300 | 1510341800 | 19740 | 19720 | 19750 | 19710 | 260 |
| 341 | 20241129 | 130200 | 1505209860 | 19770 | 19720 | 19770 | 19710 | 226 |
| 342 | 20241129 | 130100 | 1500749470 | 19680 | 19670 | 19760 | 19670 | 457 |
| 343 | 20241129 | 130000 | 1491751240 | 19600 | 19620 | 19690 | 19600 | 238 |
| 344 | 20241129 | 125900 | 1487070280 | 19600 | 19700 | 19720 | 19600 | 428 |
| 345 | 20241129 | 125800 | 1478644190 | 19750 | 19660 | 19750 | 19660 | 270 |
| 346 | 20241129 | 125700 | 1473330600 | 19630 | 19730 | 19740 | 19610 | 369 |
| 347 | 20241129 | 125600 | 1466057020 | 19700 | 19740 | 19740 | 19700 | 349 |
| 348 | 20241129 | 125500 | 1459170440 | 19710 | 19730 | 19750 | 19710 | 130 |
| 349 | 20241129 | 125400 | 1456606870 | 19760 | 19760 | 19790 | 19700 | 523 |
| 350 | 20241129 | 125300 | 1446274570 | 19750 | 19750 | 19760 | 19700 | 362 |
| 351 | 20241129 | 125200 | 1439129420 | 19760 | 19700 | 19760 | 19700 | 98 |
| 352 | 20241129 | 125100 | 1437194580 | 19700 | 19740 | 19800 | 19690 | 632 |
| 353 | 20241129 | 125000 | 1424706160 | 19740 | 19730 | 19740 | 19690 | 376 |
| 354 | 20241129 | 124900 | 1417293440 | 19740 | 19750 | 19770 | 19740 | 264 |
| 355 | 20241129 | 124800 | 1412075220 | 19770 | 19680 | 19790 | 19680 | 332 |
| 356 | 20241129 | 124700 | 1405519490 | 19680 | 19690 | 19750 | 19670 | 313 |
| 357 | 20241129 | 124600 | 1399341870 | 19590 | 19710 | 19750 | 19590 | 379 |
| 358 | 20241129 | 124500 | 1391868330 | 19710 | 19760 | 19760 | 19710 | 86 |
| 359 | 20241129 | 124400 | 1390171590 | 19770 | 19740 | 19800 | 19740 | 1277 |
| 360 | 20241129 | 124300 | 1364922920 | 19730 | 19750 | 19770 | 19710 | 172 |
| 361 | 20241129 | 124200 | 1361525720 | 19680 | 19630 | 19750 | 19550 | 278 |
| 362 | 20241129 | 124100 | 1356051370 | 19620 | 19650 | 19680 | 19620 | 410 |
| 363 | 20241129 | 124000 | 1347987020 | 19650 | 19600 | 19740 | 19530 | 1260 |
| 364 | 20241129 | 123900 | 1323258500 | 19540 | 19540 | 19620 | 19540 | 272 |
| 365 | 20241129 | 123800 | 1317928150 | 19580 | 19530 | 19620 | 19520 | 349 |
| 366 | 20241129 | 123700 | 1311090860 | 19520 | 19520 | 19560 | 19500 | 278 |
| 367 | 20241129 | 123600 | 1305657520 | 19530 | 19510 | 19570 | 19500 | 341 |
| 368 | 20241129 | 123500 | 1298993360 | 19500 | 19500 | 19520 | 19500 | 33 |
| 369 | 20241129 | 123400 | 1298349740 | 19500 | 19520 | 19520 | 19500 | 7 |
| 370 | 20241129 | 123300 | 1298213190 | 19500 | 19500 | 19500 | 19500 | 14 |
| 371 | 20241129 | 123200 | 1297940190 | 19510 | 19530 | 19530 | 19510 | 20 |
| 372 | 20241129 | 123100 | 1297549800 | 19500 | 19500 | 19500 | 19500 | 1 |
| 373 | 20241129 | 123000 | 1297530300 | 19530 | 19520 | 19530 | 19500 | 71 |
| 374 | 20241129 | 122900 | 1296145270 | 19520 | 19520 | 19520 | 19520 | 6 |
| 375 | 20241129 | 122800 | 1296028150 | 19500 | 19500 | 19500 | 19500 | 76 |
| 376 | 20241129 | 122700 | 1294546150 | 19500 | 19530 | 19530 | 19500 | 170 |
| 377 | 20241129 | 122600 | 1291230710 | 19550 | 19550 | 19550 | 19550 | 0 |
| 378 | 20241129 | 122500 | 1291230710 | 19550 | 19540 | 19560 | 19510 | 62 |
| 379 | 20241129 | 122400 | 1290019990 | 19540 | 19560 | 19560 | 19540 | 110 |
| 380 | 20241129 | 122300 | 1287870270 | 19560 | 19560 | 19570 | 19550 | 46 |
| 381 | 20241129 | 122200 | 1286970720 | 19580 | 19580 | 19580 | 19580 | 0 |
| 382 | 20241129 | 122100 | 1286970720 | 19580 | 19580 | 19580 | 19550 | 30 |
| 383 | 20241129 | 122000 | 1286383770 | 19580 | 19570 | 19580 | 19540 | 47 |
| 384 | 20241129 | 121900 | 1285464590 | 19560 | 19560 | 19560 | 19560 | 0 |
| 385 | 20241129 | 121800 | 1285464590 | 19560 | 19530 | 19560 | 19510 | 131 |
| 386 | 20241129 | 121700 | 1282905200 | 19530 | 19520 | 19530 | 19520 | 133 |
| 387 | 20241129 | 121600 | 1280308790 | 19520 | 19510 | 19520 | 19510 | 6 |
| 388 | 20241129 | 121500 | 1280191680 | 19510 | 19510 | 19510 | 19510 | 54 |
| 389 | 20241129 | 121400 | 1279138140 | 19510 | 19520 | 19520 | 19510 | 30 |
| 390 | 20241129 | 121300 | 1278552830 | 19530 | 19530 | 19530 | 19530 | 4 |
| 391 | 20241129 | 121200 | 1278474710 | 19520 | 19520 | 19520 | 19510 | 26 |
| 392 | 20241129 | 121100 | 1277967320 | 19530 | 19520 | 19530 | 19520 | 54 |
| 393 | 20241129 | 121000 | 1276913230 | 19520 | 19520 | 19520 | 19500 | 38 |
| 394 | 20241129 | 120900 | 1276171930 | 19500 | 19500 | 19520 | 19500 | 19 |
| 395 | 20241129 | 120800 | 1275801380 | 19510 | 19510 | 19510 | 19480 | 644 |
| 396 | 20241129 | 120700 | 1263248900 | 19510 | 19490 | 19510 | 19490 | 131 |
| 397 | 20241129 | 120600 | 1260694700 | 19490 | 19460 | 19490 | 19460 | 327 |
| 398 | 20241129 | 120500 | 1254329160 | 19460 | 19420 | 19460 | 19420 | 69 |
| 399 | 20241129 | 120400 | 1252988620 | 19410 | 19440 | 19440 | 19410 | 213 |
| 400 | 20241129 | 120300 | 1248852210 | 19470 | 19460 | 19470 | 19410 | 464 |
| 401 | 20241129 | 120200 | 1239838870 | 19430 | 19470 | 19470 | 19430 | 34 |
| 402 | 20241129 | 120100 | 1239177290 | 19480 | 19480 | 19480 | 19480 | 10 |
| 403 | 20241129 | 120000 | 1238982490 | 19480 | 19450 | 19490 | 19450 | 25 |
| 404 | 20241129 | 115900 | 1238496030 | 19450 | 19490 | 19490 | 19450 | 160 |
| 405 | 20241129 | 115800 | 1235381860 | 19470 | 19470 | 19470 | 19470 | 0 |
| 406 | 20241129 | 115700 | 1235381860 | 19470 | 19490 | 19490 | 19470 | 19 |
| 407 | 20241129 | 115600 | 1235011850 | 19480 | 19490 | 19490 | 19480 | 60 |
| 408 | 20241129 | 115500 | 1233842850 | 19490 | 19500 | 19500 | 19490 | 88 |
| 409 | 20241129 | 115400 | 1232127710 | 19500 | 19500 | 19500 | 19490 | 31 |
| 410 | 20241129 | 115300 | 1231523390 | 19510 | 19500 | 19510 | 19500 | 14 |
| 411 | 20241129 | 115200 | 1231250260 | 19490 | 19490 | 19490 | 19490 | 1 |
| 412 | 20241129 | 115100 | 1231230770 | 19480 | 19490 | 19490 | 19480 | 17 |
| 413 | 20241129 | 115000 | 1230899560 | 19490 | 19500 | 19500 | 19490 | 10 |
| 414 | 20241129 | 114900 | 1230704640 | 19490 | 19510 | 19510 | 19490 | 180 |
| 415 | 20241129 | 114800 | 1227194540 | 19490 | 19480 | 19520 | 19480 | 445 |
| 416 | 20241129 | 114700 | 1218513630 | 19470 | 19470 | 19500 | 19470 | 1759 |
| 417 | 20241129 | 114600 | 1184265560 | 19470 | 19400 | 19470 | 19400 | 839 |
| 418 | 20241129 | 114500 | 1167970520 | 19380 | 19380 | 19380 | 19380 | 18 |
| 419 | 20241129 | 114400 | 1167621680 | 19390 | 19400 | 19400 | 19390 | 40 |
| 420 | 20241129 | 114300 | 1166846060 | 19390 | 19400 | 19400 | 19390 | 1873 |
| 421 | 20241129 | 114200 | 1130510970 | 19410 | 19410 | 19410 | 19400 | 66 |
| 422 | 20241129 | 114100 | 1129230090 | 19420 | 19420 | 19420 | 19420 | 3 |
| 423 | 20241129 | 114000 | 1129171830 | 19410 | 19420 | 19420 | 19410 | 122 |
| 424 | 20241129 | 113900 | 1126802810 | 19420 | 19420 | 19420 | 19410 | 198 |
| 425 | 20241129 | 113800 | 1122959530 | 19410 | 19420 | 19420 | 19410 | 241 |
| 426 | 20241129 | 113700 | 1118281710 | 19410 | 19420 | 19420 | 19410 | 152 |
| 427 | 20241129 | 113600 | 1115331370 | 19420 | 19410 | 19420 | 19410 | 21 |
| 428 | 20241129 | 113500 | 1114923750 | 19420 | 19410 | 19420 | 19410 | 21 |
| 429 | 20241129 | 113400 | 1114516100 | 19420 | 19420 | 19420 | 19420 | 12 |
| 430 | 20241129 | 113300 | 1114283060 | 19410 | 19410 | 19410 | 19410 | 36 |
| 431 | 20241129 | 113200 | 1113584300 | 19410 | 19410 | 19410 | 19410 | 14 |
| 432 | 20241129 | 113100 | 1113312560 | 19420 | 19420 | 19420 | 19420 | 16 |
| 433 | 20241129 | 113000 | 1113001840 | 19410 | 19410 | 19410 | 19410 | 311 |
| 434 | 20241129 | 112900 | 1106965330 | 19400 | 19430 | 19430 | 19400 | 1502 |
| 435 | 20241129 | 112800 | 1077811180 | 19420 | 19460 | 19460 | 19420 | 623 |
| 436 | 20241129 | 112700 | 1065707520 | 19430 | 19460 | 19460 | 19430 | 987 |
| 437 | 20241129 | 112600 | 1046509480 | 19460 | 19460 | 19470 | 19460 | 137 |
| 438 | 20241129 | 112500 | 1043843440 | 19470 | 19460 | 19470 | 19460 | 20 |
| 439 | 20241129 | 112400 | 1043454140 | 19470 | 19470 | 19470 | 19460 | 59 |
| 440 | 20241129 | 112300 | 1042305620 | 19470 | 19470 | 19470 | 19470 | 10 |
| 441 | 20241129 | 112200 | 1042110920 | 19460 | 19460 | 19460 | 19460 | 1 |
| 442 | 20241129 | 112100 | 1042091460 | 19440 | 19440 | 19440 | 19440 | 18 |
| 443 | 20241129 | 112000 | 1041741540 | 19440 | 19450 | 19450 | 19440 | 26 |
| 444 | 20241129 | 111900 | 1041236060 | 19460 | 19460 | 19460 | 19460 | 0 |
| 445 | 20241129 | 111800 | 1041236060 | 19460 | 19480 | 19480 | 19450 | 35 |
| 446 | 20241129 | 111700 | 1040554900 | 19480 | 19480 | 19480 | 19480 | 0 |
| 447 | 20241129 | 111600 | 1040554900 | 19480 | 19480 | 19480 | 19480 | 3 |
| 448 | 20241129 | 111500 | 1040496460 | 19440 | 19450 | 19450 | 19440 | 198 |
| 449 | 20241129 | 111400 | 1036645850 | 19450 | 19450 | 19450 | 19450 | 16 |
| 450 | 20241129 | 111300 | 1036334650 | 19450 | 19480 | 19480 | 19450 | 86 |
| 451 | 20241129 | 111200 | 1034660650 | 19480 | 19470 | 19490 | 19460 | 30 |
| 452 | 20241129 | 111100 | 1034076700 | 19460 | 19460 | 19460 | 19460 | 0 |
| 453 | 20241129 | 111000 | 1034076700 | 19460 | 19480 | 19480 | 19460 | 10 |
| 454 | 20241129 | 110900 | 1033882080 | 19470 | 19490 | 19490 | 19470 | 18 |
| 455 | 20241129 | 110800 | 1033531550 | 19490 | 19510 | 19510 | 19490 | 13 |
| 456 | 20241129 | 110700 | 1033277940 | 19510 | 19510 | 19510 | 19510 | 4 |
| 457 | 20241129 | 110600 | 1033199900 | 19510 | 19470 | 19510 | 19470 | 153 |
| 458 | 20241129 | 110500 | 1030219060 | 19480 | 19470 | 19480 | 19450 | 106 |
| 459 | 20241129 | 110400 | 1028155710 | 19450 | 19450 | 19450 | 19450 | 11 |
| 460 | 20241129 | 110300 | 1027941760 | 19450 | 19480 | 19480 | 19450 | 112 |
| 461 | 20241129 | 110200 | 1025762920 | 19460 | 19460 | 19480 | 19450 | 564 |
| 462 | 20241129 | 110100 | 1014783370 | 19460 | 19450 | 19460 | 19450 | 57 |
| 463 | 20241129 | 110000 | 1013674160 | 19450 | 19480 | 19480 | 19440 | 647 |
| 464 | 20241129 | 105900 | 1001090280 | 19480 | 19470 | 19480 | 19470 | 10 |
| 465 | 20241129 | 105800 | 1000895570 | 19480 | 19470 | 19480 | 19470 | 77 |
| 466 | 20241129 | 105700 | 999395630 | 19460 | 19460 | 19460 | 19460 | 34 |
| 467 | 20241129 | 105600 | 998733990 | 19480 | 19480 | 19480 | 19480 | 0 |
| 468 | 20241129 | 105500 | 998733990 | 19480 | 19470 | 19480 | 19460 | 10 |
| 469 | 20241129 | 105400 | 998539270 | 19480 | 19480 | 19490 | 19480 | 38 |
| 470 | 20241129 | 105300 | 997799000 | 19500 | 19510 | 19510 | 19500 | 16 |
| 471 | 20241129 | 105200 | 997486990 | 19470 | 19470 | 19470 | 19470 | 0 |
| 472 | 20241129 | 105100 | 997486990 | 19470 | 19400 | 19470 | 19400 | 94 |
| 473 | 20241129 | 105000 | 995660190 | 19400 | 19420 | 19420 | 19400 | 21 |
| 474 | 20241129 | 104900 | 995252640 | 19400 | 19410 | 19430 | 19400 | 102 |
| 475 | 20241129 | 104800 | 993273790 | 19420 | 19430 | 19430 | 19400 | 38 |
| 476 | 20241129 | 104700 | 992535930 | 19430 | 19430 | 19430 | 19420 | 13 |
| 477 | 20241129 | 104600 | 992283350 | 19430 | 19400 | 19430 | 19400 | 88 |
| 478 | 20241129 | 104500 | 990574450 | 19400 | 19420 | 19420 | 19400 | 362 |
| 479 | 20241129 | 104400 | 983549320 | 19420 | 19430 | 19430 | 19420 | 159 |
| 480 | 20241129 | 104300 | 980460500 | 19440 | 19470 | 19470 | 19440 | 47 |
| 481 | 20241129 | 104200 | 979546110 | 19470 | 19440 | 19470 | 19430 | 25 |
| 482 | 20241129 | 104100 | 979060030 | 19430 | 19450 | 19450 | 19430 | 120 |
| 483 | 20241129 | 104000 | 976727250 | 19460 | 19460 | 19490 | 19450 | 30 |
| 484 | 20241129 | 103900 | 976143410 | 19490 | 19490 | 19490 | 19430 | 29 |
| 485 | 20241129 | 103800 | 975579100 | 19490 | 19490 | 19490 | 19490 | 20 |
| 486 | 20241129 | 103700 | 975189300 | 19490 | 19440 | 19490 | 19440 | 289 |
| 487 | 20241129 | 103600 | 969571090 | 19430 | 19420 | 19430 | 19420 | 101 |
| 488 | 20241129 | 103500 | 967608900 | 19430 | 19430 | 19430 | 19420 | 204 |
| 489 | 20241129 | 103400 | 963646100 | 19440 | 19440 | 19440 | 19440 | 98 |
| 490 | 20241129 | 103300 | 961740980 | 19440 | 19470 | 19470 | 19440 | 346 |
| 491 | 20241129 | 103200 | 955007830 | 19470 | 19490 | 19490 | 19470 | 74 |
| 492 | 20241129 | 103100 | 953566810 | 19510 | 19470 | 19510 | 19470 | 67 |
| 493 | 20241129 | 103000 | 952261250 | 19470 | 19460 | 19480 | 19460 | 87 |
| 494 | 20241129 | 102900 | 950568160 | 19510 | 19510 | 19510 | 19510 | 3 |
| 495 | 20241129 | 102800 | 950509630 | 19460 | 19460 | 19460 | 19460 | 41 |
| 496 | 20241129 | 102700 | 949711770 | 19540 | 19460 | 19540 | 19460 | 20 |
| 497 | 20241129 | 102600 | 949322490 | 19550 | 19440 | 19550 | 19440 | 26 |
| 498 | 20241129 | 102500 | 948816940 | 19440 | 19520 | 19520 | 19440 | 83 |
| 499 | 20241129 | 102400 | 947201760 | 19560 | 19440 | 19570 | 19440 | 43 |
| 500 | 20241129 | 102300 | 946363310 | 19460 | 19440 | 19460 | 19440 | 18 |
| 501 | 20241129 | 102200 | 946013190 | 19380 | 19380 | 19380 | 19380 | 0 |
| 502 | 20241129 | 102100 | 946013190 | 19380 | 19370 | 19380 | 19360 | 72 |
| 503 | 20241129 | 102000 | 944618610 | 19360 | 19380 | 19380 | 19360 | 390 |
| 504 | 20241129 | 101900 | 937066050 | 19380 | 19450 | 19450 | 19370 | 1178 |
| 505 | 20241129 | 101800 | 914197670 | 19450 | 19460 | 19460 | 19450 | 130 |
| 506 | 20241129 | 101700 | 911668850 | 19470 | 19480 | 19490 | 19470 | 333 |
| 507 | 20241129 | 101600 | 905184010 | 19480 | 19490 | 19500 | 19480 | 109 |
| 508 | 20241129 | 101500 | 903060350 | 19480 | 19520 | 19530 | 19470 | 64 |
| 509 | 20241129 | 101400 | 901812710 | 19570 | 19510 | 19570 | 19510 | 387 |
| 510 | 20241129 | 101300 | 894251130 | 19510 | 19470 | 19510 | 19460 | 47 |
| 511 | 20241129 | 101200 | 893335160 | 19500 | 19450 | 19500 | 19440 | 44 |
| 512 | 20241129 | 101100 | 892478530 | 19470 | 19440 | 19470 | 19440 | 21 |
| 513 | 20241129 | 101000 | 892070050 | 19430 | 19490 | 19490 | 19420 | 33 |
| 514 | 20241129 | 100900 | 891427680 | 19400 | 19460 | 19480 | 19400 | 610 |
| 515 | 20241129 | 100800 | 879566060 | 19630 | 19440 | 19630 | 19440 | 712 |
| 516 | 20241129 | 100700 | 865716190 | 19400 | 19390 | 19400 | 19380 | 158 |
| 517 | 20241129 | 100600 | 862653540 | 19390 | 19380 | 19390 | 19360 | 72 |
| 518 | 20241129 | 100500 | 861258450 | 19380 | 19360 | 19380 | 19360 | 30 |
| 519 | 20241129 | 100400 | 860677310 | 19360 | 19360 | 19360 | 19350 | 174 |
| 520 | 20241129 | 100300 | 857308870 | 19360 | 19370 | 19370 | 19350 | 304 |
| 521 | 20241129 | 100200 | 851421540 | 19370 | 19370 | 19370 | 19370 | 316 |
| 522 | 20241129 | 100100 | 845300620 | 19360 | 19410 | 19410 | 19360 | 360 |
| 523 | 20241129 | 100000 | 838326830 | 19410 | 19360 | 19410 | 19360 | 246 |
| 524 | 20241129 | 095900 | 833559870 | 19390 | 19390 | 19390 | 19350 | 135 |
| 525 | 20241129 | 095800 | 830946700 | 19390 | 19350 | 19390 | 19340 | 265 |
| 526 | 20241129 | 095700 | 825813090 | 19350 | 19350 | 19350 | 19340 | 196 |
| 527 | 20241129 | 095600 | 822021900 | 19340 | 19360 | 19370 | 19330 | 1007 |
| 528 | 20241129 | 095500 | 802536420 | 19380 | 19390 | 19390 | 19360 | 253 |
| 529 | 20241129 | 095400 | 797636390 | 19380 | 19380 | 19400 | 19370 | 343 |
| 530 | 20241129 | 095300 | 790988920 | 19370 | 19380 | 19410 | 19360 | 774 |
| 531 | 20241129 | 095200 | 775995880 | 19360 | 19380 | 19390 | 19350 | 1496 |
| 532 | 20241129 | 095100 | 747024970 | 19370 | 19440 | 19440 | 19370 | 2767 |
| 533 | 20241129 | 095000 | 693353040 | 19440 | 19460 | 19460 | 19440 | 1333 |
| 534 | 20241129 | 094900 | 667434030 | 19470 | 19470 | 19470 | 19460 | 146 |
| 535 | 20241129 | 094800 | 664592610 | 19460 | 19460 | 19470 | 19460 | 455 |
| 536 | 20241129 | 094700 | 655737260 | 19460 | 19460 | 19470 | 19460 | 288 |
| 537 | 20241129 | 094600 | 650131340 | 19460 | 19470 | 19470 | 19460 | 128 |
| 538 | 20241129 | 094500 | 647639660 | 19460 | 19500 | 19500 | 19460 | 347 |
| 539 | 20241129 | 094400 | 640880360 | 19500 | 19540 | 19580 | 19500 | 116 |
| 540 | 20241129 | 094300 | 638615380 | 19580 | 19580 | 19580 | 19580 | 26 |
| 541 | 20241129 | 094200 | 638106300 | 19530 | 19530 | 19530 | 19520 | 201 |
| 542 | 20241129 | 094100 | 634181030 | 19520 | 19490 | 19520 | 19490 | 174 |
| 543 | 20241129 | 094000 | 630785180 | 19490 | 19460 | 19510 | 19460 | 1397 |
| 544 | 20241129 | 093900 | 603557530 | 19470 | 19490 | 19490 | 19460 | 277 |
| 545 | 20241129 | 093800 | 598162890 | 19500 | 19530 | 19530 | 19500 | 1246 |
| 546 | 20241129 | 093700 | 573859400 | 19530 | 19550 | 19550 | 19520 | 517 |
| 547 | 20241129 | 093600 | 563767330 | 19550 | 19660 | 19660 | 19540 | 2539 |
| 548 | 20241129 | 093500 | 513989620 | 19670 | 19660 | 19780 | 19660 | 329 |
| 549 | 20241129 | 093400 | 507507520 | 19680 | 19700 | 19700 | 19670 | 818 |
| 550 | 20241129 | 093300 | 491402260 | 19700 | 19780 | 19780 | 19700 | 656 |
| 551 | 20241129 | 093200 | 478469580 | 19780 | 19780 | 19940 | 19760 | 177 |
| 552 | 20241129 | 093100 | 474964510 | 19950 | 19780 | 19970 | 19780 | 47 |
| 553 | 20241129 | 093000 | 474030510 | 19770 | 19740 | 19770 | 19740 | 220 |
| 554 | 20241129 | 092900 | 469683650 | 19750 | 19710 | 19750 | 19710 | 151 |
| 555 | 20241129 | 092800 | 466703030 | 19720 | 19700 | 19720 | 19700 | 90 |
| 556 | 20241129 | 092700 | 464929480 | 19690 | 19670 | 19760 | 19670 | 94 |
| 557 | 20241129 | 092600 | 463079380 | 19760 | 19700 | 19770 | 19680 | 1866 |
| 558 | 20241129 | 092500 | 426324040 | 19710 | 19750 | 19750 | 19710 | 1472 |
| 559 | 20241129 | 092400 | 397284580 | 19740 | 19790 | 19790 | 19740 | 1648 |
| 560 | 20241129 | 092300 | 364710860 | 19800 | 19800 | 19810 | 19790 | 551 |
| 561 | 20241129 | 092200 | 353801800 | 19790 | 19770 | 19800 | 19760 | 536 |
| 562 | 20241129 | 092100 | 343204110 | 19760 | 19930 | 19930 | 19760 | 3388 |
| 563 | 20241129 | 092000 | 275979850 | 19930 | 19990 | 19990 | 19930 | 630 |
| 564 | 20241129 | 091900 | 263416700 | 19990 | 20050 | 20050 | 19990 | 735 |
| 565 | 20241129 | 091800 | 248715900 | 20050 | 20050 | 20050 | 20000 | 301 |
| 566 | 20241129 | 091700 | 242684300 | 20100 | 20100 | 20100 | 20100 | 809 |
| 567 | 20241129 | 091600 | 226423400 | 20150 | 20200 | 20200 | 20150 | 105 |
| 568 | 20241129 | 091500 | 224305150 | 20200 | 20150 | 20200 | 20100 | 255 |
| 569 | 20241129 | 091400 | 219166500 | 20150 | 20250 | 20300 | 20150 | 934 |
| 570 | 20241129 | 091300 | 200284150 | 20300 | 20300 | 20300 | 20300 | 983 |
| 571 | 20241129 | 091200 | 180329250 | 20300 | 20350 | 20350 | 20250 | 934 |
| 572 | 20241129 | 091100 | 161350000 | 20350 | 20350 | 20350 | 20300 | 714 |
| 573 | 20241129 | 091000 | 146822600 | 20350 | 20300 | 20350 | 20250 | 545 |
| 574 | 20241129 | 090900 | 135761850 | 20300 | 20300 | 20300 | 20200 | 85 |
| 575 | 20241129 | 090800 | 134041350 | 20300 | 20400 | 20400 | 20300 | 699 |
| 576 | 20241129 | 090700 | 119843500 | 20400 | 20350 | 20400 | 20350 | 1026 |
| 577 | 20241129 | 090600 | 98945000 | 20350 | 20250 | 20350 | 20250 | 1533 |
| 578 | 20241129 | 090500 | 67803450 | 20250 | 20250 | 20300 | 20100 | 1069 |
| 579 | 20241129 | 090400 | 46151050 | 20200 | 20050 | 20200 | 20050 | 703 |
| 580 | 20241129 | 090300 | 31976250 | 20050 | 19980 | 20100 | 19980 | 533 |
| 581 | 20241129 | 090200 | 21285740 | 19900 | 20050 | 20050 | 19900 | 192 |
| 582 | 20241129 | 090100 | 17459240 | 20050 | 19990 | 20050 | 19990 | 74 |
| 583 | 20241129 | 090000 | 15979830 | 19860 | 19850 | 20000 | 19850 | 805 |