29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241129 | 183600 | 2296857300 | 2815 | 2815 | 2815 | 2815 | 29281 |
| 3 | 20241129 | 183500 | 2296857300 | 2815 | 2815 | 2815 | 2815 | 0 |
| 4 | 20241129 | 183400 | 2296857300 | 2815 | 2815 | 2815 | 2815 | 0 |
| 5 | 20241129 | 183300 | 2296857300 | 2815 | 2815 | 2815 | 2815 | 0 |
| 6 | 20241129 | 183200 | 2296857300 | 2815 | 2815 | 2815 | 2815 | 0 |
| 7 | 20241129 | 183100 | 2296857300 | 2815 | 2815 | 2815 | 2815 | 0 |
| 8 | 20241129 | 183000 | 2296857300 | 2815 | 2815 | 2815 | 2815 | 0 |
| 9 | 20241129 | 182900 | 2296857300 | 2815 | 2815 | 2815 | 2815 | 0 |
| 10 | 20241129 | 182800 | 2296857300 | 2815 | 2815 | 2815 | 2815 | 0 |
| 11 | 20241129 | 182700 | 2296857300 | 2815 | 2815 | 2815 | 2815 | 0 |
| 12 | 20241129 | 182600 | 2296857300 | 2815 | 2815 | 2815 | 2815 | 0 |
| 13 | 20241129 | 182500 | 2296857300 | 2815 | 2815 | 2815 | 2815 | 0 |
| 14 | 20241129 | 182400 | 2296857300 | 2815 | 2815 | 2815 | 2815 | 0 |
| 15 | 20241129 | 182300 | 2296857300 | 2815 | 2815 | 2815 | 2815 | 0 |
| 16 | 20241129 | 182200 | 2296857300 | 2815 | 2815 | 2815 | 2815 | 0 |
| 17 | 20241129 | 182100 | 2296857300 | 2815 | 2815 | 2815 | 2815 | 0 |
| 18 | 20241129 | 182000 | 2296857300 | 2815 | 2815 | 2815 | 2815 | 0 |
| 19 | 20241129 | 181900 | 2296857300 | 2815 | 2815 | 2815 | 2815 | 0 |
| 20 | 20241129 | 181800 | 2296857300 | 2815 | 2815 | 2815 | 2815 | 0 |
| 21 | 20241129 | 181700 | 2296857300 | 2815 | 2815 | 2815 | 2815 | 0 |
| 22 | 20241129 | 181600 | 2296857300 | 2815 | 2815 | 2815 | 2815 | 0 |
| 23 | 20241129 | 181500 | 2296857300 | 2815 | 2815 | 2815 | 2815 | 0 |
| 24 | 20241129 | 181400 | 2296857300 | 2815 | 2815 | 2815 | 2815 | 0 |
| 25 | 20241129 | 181300 | 2296857300 | 2815 | 2815 | 2815 | 2815 | 0 |
| 26 | 20241129 | 181200 | 2296857300 | 2815 | 2815 | 2815 | 2815 | 0 |
| 27 | 20241129 | 181100 | 2296857300 | 2815 | 2815 | 2815 | 2815 | 0 |
| 28 | 20241129 | 181000 | 2296857300 | 2815 | 2815 | 2815 | 2815 | 0 |
| 29 | 20241129 | 180900 | 2296857300 | 2815 | 2815 | 2815 | 2815 | 0 |
| 30 | 20241129 | 180800 | 2296857300 | 2815 | 2815 | 2815 | 2815 | 0 |
| 31 | 20241129 | 180700 | 2296857300 | 2815 | 2815 | 2815 | 2815 | 0 |
| 32 | 20241129 | 180600 | 2296857300 | 2815 | 2815 | 2815 | 2815 | 29281 |
| 33 | 20241129 | 180500 | 2296857300 | 2815 | 2815 | 2815 | 2815 | 0 |
| 34 | 20241129 | 180400 | 2296857300 | 2815 | 2815 | 2815 | 2815 | 0 |
| 35 | 20241129 | 180300 | 2296857300 | 2815 | 2815 | 2815 | 2815 | 0 |
| 36 | 20241129 | 180200 | 2296857300 | 2815 | 2815 | 2815 | 2815 | 0 |
| 37 | 20241129 | 180100 | 2296857300 | 2815 | 2815 | 2815 | 2815 | 0 |
| 38 | 20241129 | 180000 | 2296857300 | 2815 | 2815 | 2815 | 2815 | 0 |
| 39 | 20241129 | 175900 | 2296857300 | 2815 | 2815 | 2815 | 2815 | 0 |
| 40 | 20241129 | 175800 | 2296857300 | 2815 | 2815 | 2815 | 2815 | 0 |
| 41 | 20241129 | 175700 | 2296857300 | 2815 | 2815 | 2815 | 2815 | 0 |
| 42 | 20241129 | 175600 | 2296857300 | 2815 | 2815 | 2815 | 2815 | 0 |
| 43 | 20241129 | 175500 | 2296857300 | 2815 | 2815 | 2815 | 2815 | 0 |
| 44 | 20241129 | 175400 | 2296857300 | 2815 | 2815 | 2815 | 2815 | 0 |
| 45 | 20241129 | 175300 | 2296857300 | 2815 | 2815 | 2815 | 2815 | 0 |
| 46 | 20241129 | 175200 | 2296857300 | 2815 | 2815 | 2815 | 2815 | 0 |
| 47 | 20241129 | 175100 | 2296857300 | 2815 | 2815 | 2815 | 2815 | 0 |
| 48 | 20241129 | 175000 | 2296857300 | 2815 | 2815 | 2815 | 2815 | 0 |
| 49 | 20241129 | 174900 | 2296857300 | 2815 | 2815 | 2815 | 2815 | 0 |
| 50 | 20241129 | 174800 | 2296857300 | 2815 | 2815 | 2815 | 2815 | 0 |
| 51 | 20241129 | 174700 | 2296857300 | 2815 | 2815 | 2815 | 2815 | 0 |
| 52 | 20241129 | 174600 | 2296857300 | 2815 | 2815 | 2815 | 2815 | 0 |
| 53 | 20241129 | 174500 | 2296857300 | 2815 | 2815 | 2815 | 2815 | 0 |
| 54 | 20241129 | 174400 | 2296857300 | 2815 | 2815 | 2815 | 2815 | 0 |
| 55 | 20241129 | 174300 | 2296857300 | 2815 | 2815 | 2815 | 2815 | 0 |
| 56 | 20241129 | 174200 | 2296857300 | 2815 | 2815 | 2815 | 2815 | 0 |
| 57 | 20241129 | 174100 | 2296857300 | 2815 | 2815 | 2815 | 2815 | 0 |
| 58 | 20241129 | 174000 | 2296857300 | 2815 | 2815 | 2815 | 2815 | 0 |
| 59 | 20241129 | 173900 | 2296857300 | 2815 | 2815 | 2815 | 2815 | 0 |
| 60 | 20241129 | 173800 | 2296857300 | 2815 | 2815 | 2815 | 2815 | 0 |
| 61 | 20241129 | 173700 | 2296857300 | 2815 | 2815 | 2815 | 2815 | 0 |
| 62 | 20241129 | 173600 | 2296857300 | 2815 | 2815 | 2815 | 2815 | 29281 |
| 63 | 20241129 | 173500 | 2296857300 | 2815 | 2815 | 2815 | 2815 | 0 |
| 64 | 20241129 | 173400 | 2296857300 | 2815 | 2815 | 2815 | 2815 | 0 |
| 65 | 20241129 | 173300 | 2296857300 | 2815 | 2815 | 2815 | 2815 | 0 |
| 66 | 20241129 | 173200 | 2296857300 | 2815 | 2815 | 2815 | 2815 | 0 |
| 67 | 20241129 | 173100 | 2296857300 | 2815 | 2815 | 2815 | 2815 | 0 |
| 68 | 20241129 | 173000 | 2296857300 | 2815 | 2815 | 2815 | 2815 | 0 |
| 69 | 20241129 | 172900 | 2296857300 | 2815 | 2815 | 2815 | 2815 | 0 |
| 70 | 20241129 | 172800 | 2296857300 | 2815 | 2815 | 2815 | 2815 | 0 |
| 71 | 20241129 | 172700 | 2296857300 | 2815 | 2815 | 2815 | 2815 | 0 |
| 72 | 20241129 | 172600 | 2296857300 | 2815 | 2815 | 2815 | 2815 | 0 |
| 73 | 20241129 | 172500 | 2296857300 | 2815 | 2815 | 2815 | 2815 | 0 |
| 74 | 20241129 | 172400 | 2296857300 | 2815 | 2815 | 2815 | 2815 | 0 |
| 75 | 20241129 | 172300 | 2296857300 | 2815 | 2815 | 2815 | 2815 | 0 |
| 76 | 20241129 | 172200 | 2296857300 | 2815 | 2815 | 2815 | 2815 | 0 |
| 77 | 20241129 | 172100 | 2296857300 | 2815 | 2815 | 2815 | 2815 | 0 |
| 78 | 20241129 | 172000 | 2296857300 | 2815 | 2815 | 2815 | 2815 | 0 |
| 79 | 20241129 | 171900 | 2296857300 | 2815 | 2815 | 2815 | 2815 | 0 |
| 80 | 20241129 | 171800 | 2296857300 | 2815 | 2815 | 2815 | 2815 | 0 |
| 81 | 20241129 | 171700 | 2296857300 | 2815 | 2815 | 2815 | 2815 | 0 |
| 82 | 20241129 | 171600 | 2296857300 | 2815 | 2815 | 2815 | 2815 | 0 |
| 83 | 20241129 | 171500 | 2296857300 | 2815 | 2815 | 2815 | 2815 | 0 |
| 84 | 20241129 | 171400 | 2296857300 | 2815 | 2815 | 2815 | 2815 | 0 |
| 85 | 20241129 | 171300 | 2296857300 | 2815 | 2815 | 2815 | 2815 | 0 |
| 86 | 20241129 | 171200 | 2296857300 | 2815 | 2815 | 2815 | 2815 | 0 |
| 87 | 20241129 | 171100 | 2296857300 | 2815 | 2815 | 2815 | 2815 | 0 |
| 88 | 20241129 | 171000 | 2296857300 | 2815 | 2815 | 2815 | 2815 | 0 |
| 89 | 20241129 | 170900 | 2296857300 | 2815 | 2815 | 2815 | 2815 | 0 |
| 90 | 20241129 | 170800 | 2296857300 | 2815 | 2815 | 2815 | 2815 | 0 |
| 91 | 20241129 | 170700 | 2296857300 | 2815 | 2815 | 2815 | 2815 | 0 |
| 92 | 20241129 | 170600 | 2296857300 | 2815 | 2815 | 2815 | 2815 | 29281 |
| 93 | 20241129 | 170500 | 2296857300 | 2815 | 2815 | 2815 | 2815 | 0 |
| 94 | 20241129 | 170400 | 2296857300 | 2815 | 2815 | 2815 | 2815 | 0 |
| 95 | 20241129 | 170300 | 2296857300 | 2815 | 2815 | 2815 | 2815 | 0 |
| 96 | 20241129 | 170200 | 2296857300 | 2815 | 2815 | 2815 | 2815 | 0 |
| 97 | 20241129 | 170100 | 2296857300 | 2815 | 2815 | 2815 | 2815 | 0 |
| 98 | 20241129 | 170000 | 2296857300 | 2815 | 2815 | 2815 | 2815 | 0 |
| 99 | 20241129 | 165900 | 2296857300 | 2815 | 2815 | 2815 | 2815 | 0 |
| 100 | 20241129 | 165800 | 2296857300 | 2815 | 2815 | 2815 | 2815 | 0 |
| 101 | 20241129 | 165700 | 2296857300 | 2815 | 2815 | 2815 | 2815 | 0 |
| 102 | 20241129 | 165600 | 2296857300 | 2815 | 2815 | 2815 | 2815 | 0 |
| 103 | 20241129 | 165500 | 2296857300 | 2815 | 2815 | 2815 | 2815 | 0 |
| 104 | 20241129 | 165400 | 2296857300 | 2815 | 2815 | 2815 | 2815 | 0 |
| 105 | 20241129 | 165300 | 2296857300 | 2815 | 2815 | 2815 | 2815 | 0 |
| 106 | 20241129 | 165200 | 2296857300 | 2815 | 2815 | 2815 | 2815 | 0 |
| 107 | 20241129 | 165100 | 2296857300 | 2815 | 2815 | 2815 | 2815 | 0 |
| 108 | 20241129 | 165000 | 2296857300 | 2815 | 2815 | 2815 | 2815 | 0 |
| 109 | 20241129 | 164900 | 2296857300 | 2815 | 2815 | 2815 | 2815 | 0 |
| 110 | 20241129 | 164800 | 2296857300 | 2815 | 2815 | 2815 | 2815 | 0 |
| 111 | 20241129 | 164700 | 2296857300 | 2815 | 2815 | 2815 | 2815 | 0 |
| 112 | 20241129 | 164600 | 2296857300 | 2815 | 2815 | 2815 | 2815 | 0 |
| 113 | 20241129 | 164500 | 2296857300 | 2815 | 2815 | 2815 | 2815 | 0 |
| 114 | 20241129 | 164400 | 2296857300 | 2815 | 2815 | 2815 | 2815 | 0 |
| 115 | 20241129 | 164300 | 2296857300 | 2815 | 2815 | 2815 | 2815 | 0 |
| 116 | 20241129 | 164200 | 2296857300 | 2815 | 2815 | 2815 | 2815 | 0 |
| 117 | 20241129 | 164100 | 2296857300 | 2815 | 2815 | 2815 | 2815 | 0 |
| 118 | 20241129 | 164000 | 2296857300 | 2815 | 2815 | 2815 | 2815 | 0 |
| 119 | 20241129 | 163900 | 2296857300 | 2815 | 2815 | 2815 | 2815 | 0 |
| 120 | 20241129 | 163800 | 2296857300 | 2815 | 2815 | 2815 | 2815 | 0 |
| 121 | 20241129 | 163700 | 2296857300 | 2815 | 2815 | 2815 | 2815 | 0 |
| 122 | 20241129 | 163600 | 2296857300 | 2815 | 2815 | 2815 | 2815 | 29281 |
| 123 | 20241129 | 163500 | 2296857300 | 2815 | 2815 | 2815 | 2815 | 0 |
| 124 | 20241129 | 163400 | 2296857300 | 2815 | 2815 | 2815 | 2815 | 0 |
| 125 | 20241129 | 163300 | 2296857300 | 2815 | 2815 | 2815 | 2815 | 0 |
| 126 | 20241129 | 163200 | 2296857300 | 2815 | 2815 | 2815 | 2815 | 0 |
| 127 | 20241129 | 163100 | 2296857300 | 2815 | 2815 | 2815 | 2815 | 0 |
| 128 | 20241129 | 163000 | 2296857300 | 2815 | 2815 | 2815 | 2815 | 0 |
| 129 | 20241129 | 162900 | 2296857300 | 2815 | 2815 | 2815 | 2815 | 0 |
| 130 | 20241129 | 162800 | 2296857300 | 2815 | 2815 | 2815 | 2815 | 0 |
| 131 | 20241129 | 162700 | 2296857300 | 2815 | 2815 | 2815 | 2815 | 0 |
| 132 | 20241129 | 162600 | 2296857300 | 2815 | 2815 | 2815 | 2815 | 0 |
| 133 | 20241129 | 162500 | 2296857300 | 2815 | 2815 | 2815 | 2815 | 0 |
| 134 | 20241129 | 162400 | 2296857300 | 2815 | 2815 | 2815 | 2815 | 0 |
| 135 | 20241129 | 162300 | 2296857300 | 2815 | 2815 | 2815 | 2815 | 0 |
| 136 | 20241129 | 162200 | 2296857300 | 2815 | 2815 | 2815 | 2815 | 0 |
| 137 | 20241129 | 162100 | 2296857300 | 2815 | 2815 | 2815 | 2815 | 0 |
| 138 | 20241129 | 162000 | 2296857300 | 2815 | 2815 | 2815 | 2815 | 0 |
| 139 | 20241129 | 161900 | 2296857300 | 2815 | 2815 | 2815 | 2815 | 0 |
| 140 | 20241129 | 161800 | 2296857300 | 2815 | 2815 | 2815 | 2815 | 0 |
| 141 | 20241129 | 161700 | 2296857300 | 2815 | 2815 | 2815 | 2815 | 0 |
| 142 | 20241129 | 161600 | 2296857300 | 2815 | 2815 | 2815 | 2815 | 0 |
| 143 | 20241129 | 161500 | 2296857300 | 2815 | 2815 | 2815 | 2815 | 0 |
| 144 | 20241129 | 161400 | 2296857300 | 2815 | 2815 | 2815 | 2815 | 0 |
| 145 | 20241129 | 161300 | 2296857300 | 2815 | 2815 | 2815 | 2815 | 0 |
| 146 | 20241129 | 161200 | 2296857300 | 2815 | 2815 | 2815 | 2815 | 0 |
| 147 | 20241129 | 161100 | 2296857300 | 2815 | 2815 | 2815 | 2815 | 0 |
| 148 | 20241129 | 161000 | 2296857300 | 2815 | 2815 | 2815 | 2815 | 0 |
| 149 | 20241129 | 160900 | 2296857300 | 2815 | 2815 | 2815 | 2815 | 0 |
| 150 | 20241129 | 160800 | 2296857300 | 2815 | 2815 | 2815 | 2815 | 0 |
| 151 | 20241129 | 160700 | 2296857300 | 2815 | 2815 | 2815 | 2815 | 0 |
| 152 | 20241129 | 160600 | 2296857300 | 2815 | 2815 | 2815 | 2815 | 29281 |
| 153 | 20241129 | 160500 | 2296857300 | 2815 | 2815 | 2815 | 2815 | 0 |
| 154 | 20241129 | 160400 | 2296857300 | 2815 | 2815 | 2815 | 2815 | 0 |
| 155 | 20241129 | 160300 | 2296857300 | 2815 | 2815 | 2815 | 2815 | 0 |
| 156 | 20241129 | 160200 | 2296857300 | 2815 | 2815 | 2815 | 2815 | 0 |
| 157 | 20241129 | 160100 | 2296857300 | 2815 | 2815 | 2815 | 2815 | 0 |
| 158 | 20241129 | 160000 | 2296857300 | 2815 | 2815 | 2815 | 2815 | 0 |
| 159 | 20241129 | 155900 | 2296857300 | 2815 | 2815 | 2815 | 2815 | 0 |
| 160 | 20241129 | 155800 | 2296857300 | 2815 | 2815 | 2815 | 2815 | 0 |
| 161 | 20241129 | 155700 | 2296857300 | 2815 | 2815 | 2815 | 2815 | 0 |
| 162 | 20241129 | 155600 | 2296857300 | 2815 | 2815 | 2815 | 2815 | 0 |
| 163 | 20241129 | 155500 | 2296857300 | 2815 | 2815 | 2815 | 2815 | 0 |
| 164 | 20241129 | 155400 | 2296857300 | 2815 | 2815 | 2815 | 2815 | 0 |
| 165 | 20241129 | 155300 | 2296857300 | 2815 | 2815 | 2815 | 2815 | 0 |
| 166 | 20241129 | 155200 | 2296857300 | 2815 | 2815 | 2815 | 2815 | 0 |
| 167 | 20241129 | 155100 | 2296857300 | 2815 | 2815 | 2815 | 2815 | 0 |
| 168 | 20241129 | 155000 | 2296857300 | 2815 | 2815 | 2815 | 2815 | 0 |
| 169 | 20241129 | 154900 | 2296857300 | 2815 | 2815 | 2815 | 2815 | 0 |
| 170 | 20241129 | 154800 | 2296857300 | 2815 | 2815 | 2815 | 2815 | 0 |
| 171 | 20241129 | 154700 | 2296857300 | 2815 | 2815 | 2815 | 2815 | 0 |
| 172 | 20241129 | 154600 | 2296857300 | 2815 | 2815 | 2815 | 2815 | 0 |
| 173 | 20241129 | 154500 | 2296857300 | 2815 | 2815 | 2815 | 2815 | 0 |
| 174 | 20241129 | 154400 | 2296857300 | 2815 | 2815 | 2815 | 2815 | 0 |
| 175 | 20241129 | 154300 | 2296857300 | 2815 | 2815 | 2815 | 2815 | 0 |
| 176 | 20241129 | 154200 | 2296857300 | 2815 | 2815 | 2815 | 2815 | 0 |
| 177 | 20241129 | 154100 | 2296857300 | 2815 | 2815 | 2815 | 2815 | 0 |
| 178 | 20241129 | 154000 | 2296857300 | 2815 | 2815 | 2815 | 2815 | 0 |
| 179 | 20241129 | 153900 | 2296857300 | 2815 | 2815 | 2815 | 2815 | 0 |
| 180 | 20241129 | 153800 | 2296857300 | 2815 | 2815 | 2815 | 2815 | 0 |
| 181 | 20241129 | 153700 | 2296857300 | 2815 | 2815 | 2815 | 2815 | 0 |
| 182 | 20241129 | 153600 | 2296857300 | 2815 | 2815 | 2815 | 2815 | 29281 |
| 183 | 20241129 | 153500 | 2296857300 | 2815 | 2815 | 2815 | 2815 | 0 |
| 184 | 20241129 | 153400 | 2296857300 | 2815 | 2815 | 2815 | 2815 | 0 |
| 185 | 20241129 | 153300 | 2296857300 | 2815 | 2815 | 2815 | 2815 | 0 |
| 186 | 20241129 | 153200 | 2296857300 | 2815 | 2815 | 2815 | 2815 | 0 |
| 187 | 20241129 | 153100 | 2296857300 | 2815 | 2815 | 2815 | 2815 | 0 |
| 188 | 20241129 | 153000 | 2296857300 | 2815 | 2815 | 2815 | 2815 | 29281 |
| 189 | 20241129 | 152900 | 2214431285 | 2835 | 2835 | 2835 | 2835 | 0 |
| 190 | 20241129 | 152800 | 2214431285 | 2835 | 2835 | 2835 | 2835 | 0 |
| 191 | 20241129 | 152700 | 2214431285 | 2835 | 2835 | 2835 | 2835 | 0 |
| 192 | 20241129 | 152600 | 2214431285 | 2835 | 2835 | 2835 | 2835 | 0 |
| 193 | 20241129 | 152500 | 2214431285 | 2835 | 2835 | 2835 | 2835 | 0 |
| 194 | 20241129 | 152400 | 2214431285 | 2835 | 2835 | 2835 | 2835 | 0 |
| 195 | 20241129 | 152300 | 2214431285 | 2835 | 2835 | 2835 | 2835 | 0 |
| 196 | 20241129 | 152200 | 2214431285 | 2835 | 2835 | 2835 | 2835 | 0 |
| 197 | 20241129 | 152100 | 2214431285 | 2835 | 2835 | 2835 | 2835 | 0 |
| 198 | 20241129 | 152000 | 2214431285 | 2835 | 2835 | 2835 | 2835 | 0 |
| 199 | 20241129 | 151900 | 2214431285 | 2835 | 2830 | 2840 | 2830 | 1672 |
| 200 | 20241129 | 151800 | 2209694000 | 2830 | 2835 | 2840 | 2830 | 3462 |
| 201 | 20241129 | 151700 | 2199888295 | 2840 | 2835 | 2840 | 2835 | 2996 |
| 202 | 20241129 | 151600 | 2191388930 | 2835 | 2840 | 2840 | 2835 | 1027 |
| 203 | 20241129 | 151500 | 2188474750 | 2840 | 2835 | 2840 | 2835 | 1138 |
| 204 | 20241129 | 151400 | 2185243060 | 2835 | 2830 | 2835 | 2830 | 1671 |
| 205 | 20241129 | 151300 | 2180507370 | 2830 | 2835 | 2835 | 2830 | 646 |
| 206 | 20241129 | 151200 | 2178679020 | 2835 | 2835 | 2840 | 2830 | 9935 |
| 207 | 20241129 | 151100 | 2150558295 | 2840 | 2840 | 2840 | 2835 | 1095 |
| 208 | 20241129 | 151000 | 2147453500 | 2835 | 2840 | 2840 | 2835 | 2190 |
| 209 | 20241129 | 150900 | 2141244810 | 2835 | 2845 | 2845 | 2835 | 8344 |
| 210 | 20241129 | 150800 | 2117566660 | 2845 | 2845 | 2845 | 2840 | 4521 |
| 211 | 20241129 | 150700 | 2104725490 | 2845 | 2845 | 2845 | 2840 | 5143 |
| 212 | 20241129 | 150600 | 2090098025 | 2845 | 2845 | 2850 | 2845 | 1594 |
| 213 | 20241129 | 150500 | 2085561380 | 2845 | 2850 | 2850 | 2840 | 9146 |
| 214 | 20241129 | 150400 | 2059546640 | 2850 | 2845 | 2850 | 2845 | 1581 |
| 215 | 20241129 | 150300 | 2055043290 | 2845 | 2850 | 2850 | 2845 | 617 |
| 216 | 20241129 | 150200 | 2053287515 | 2850 | 2850 | 2850 | 2845 | 692 |
| 217 | 20241129 | 150100 | 2051316270 | 2850 | 2850 | 2850 | 2845 | 810 |
| 218 | 20241129 | 150000 | 2049009890 | 2845 | 2845 | 2845 | 2845 | 261 |
| 219 | 20241129 | 145900 | 2048267345 | 2850 | 2855 | 2855 | 2850 | 1407 |
| 220 | 20241129 | 145800 | 2044257370 | 2850 | 2855 | 2855 | 2850 | 203 |
| 221 | 20241129 | 145700 | 2043678710 | 2855 | 2855 | 2855 | 2850 | 666 |
| 222 | 20241129 | 145600 | 2041777535 | 2855 | 2850 | 2855 | 2850 | 468 |
| 223 | 20241129 | 145500 | 2040443345 | 2850 | 2855 | 2855 | 2850 | 1606 |
| 224 | 20241129 | 145400 | 2035863655 | 2850 | 2850 | 2850 | 2850 | 100 |
| 225 | 20241129 | 145300 | 2035578655 | 2850 | 2850 | 2855 | 2850 | 4132 |
| 226 | 20241129 | 145200 | 2023802450 | 2855 | 2855 | 2855 | 2850 | 1220 |
| 227 | 20241129 | 145100 | 2020324350 | 2855 | 2855 | 2855 | 2855 | 261 |
| 228 | 20241129 | 145000 | 2019579195 | 2855 | 2855 | 2855 | 2855 | 26 |
| 229 | 20241129 | 144900 | 2019504965 | 2855 | 2850 | 2855 | 2850 | 1567 |
| 230 | 20241129 | 144800 | 2015036680 | 2850 | 2850 | 2850 | 2850 | 2699 |
| 231 | 20241129 | 144700 | 2007344530 | 2850 | 2855 | 2855 | 2850 | 2613 |
| 232 | 20241129 | 144600 | 1999887480 | 2855 | 2850 | 2855 | 2850 | 3809 |
| 233 | 20241129 | 144500 | 1989031585 | 2855 | 2850 | 2855 | 2850 | 1531 |
| 234 | 20241129 | 144400 | 1984661425 | 2855 | 2850 | 2855 | 2850 | 967 |
| 235 | 20241129 | 144300 | 1981905440 | 2850 | 2855 | 2860 | 2850 | 3852 |
| 236 | 20241129 | 144200 | 1970909680 | 2860 | 2860 | 2860 | 2855 | 364 |
| 237 | 20241129 | 144100 | 1969869660 | 2860 | 2860 | 2860 | 2860 | 1738 |
| 238 | 20241129 | 144000 | 1964898980 | 2860 | 2860 | 2860 | 2860 | 278 |
| 239 | 20241129 | 143900 | 1964103900 | 2865 | 2865 | 2865 | 2865 | 40 |
| 240 | 20241129 | 143800 | 1963989300 | 2860 | 2860 | 2860 | 2855 | 4208 |
| 241 | 20241129 | 143700 | 1951954425 | 2860 | 2855 | 2865 | 2855 | 814 |
| 242 | 20241129 | 143600 | 1949626385 | 2860 | 2860 | 2860 | 2860 | 2866 |
| 243 | 20241129 | 143500 | 1941429625 | 2865 | 2865 | 2865 | 2865 | 4 |
| 244 | 20241129 | 143400 | 1941418165 | 2860 | 2860 | 2860 | 2860 | 200 |
| 245 | 20241129 | 143300 | 1940846165 | 2860 | 2860 | 2865 | 2860 | 1313 |
| 246 | 20241129 | 143200 | 1937090925 | 2860 | 2860 | 2865 | 2860 | 78 |
| 247 | 20241129 | 143100 | 1936867595 | 2860 | 2865 | 2865 | 2860 | 1077 |
| 248 | 20241129 | 143000 | 1933782830 | 2865 | 2865 | 2865 | 2865 | 1354 |
| 249 | 20241129 | 142900 | 1929903620 | 2865 | 2865 | 2865 | 2865 | 1 |
| 250 | 20241129 | 142800 | 1929900755 | 2865 | 2865 | 2865 | 2865 | 5356 |
| 251 | 20241129 | 142700 | 1914555815 | 2870 | 2875 | 2875 | 2870 | 520 |
| 252 | 20241129 | 142600 | 1913063410 | 2875 | 2870 | 2875 | 2870 | 590 |
| 253 | 20241129 | 142500 | 1911370080 | 2870 | 2875 | 2875 | 2870 | 163 |
| 254 | 20241129 | 142400 | 1910901505 | 2875 | 2875 | 2875 | 2875 | 174 |
| 255 | 20241129 | 142300 | 1910401255 | 2875 | 2875 | 2875 | 2875 | 900 |
| 256 | 20241129 | 142200 | 1907813755 | 2875 | 2870 | 2875 | 2865 | 368 |
| 257 | 20241129 | 142100 | 1906757640 | 2875 | 2865 | 2875 | 2860 | 88 |
| 258 | 20241129 | 142000 | 1906505755 | 2870 | 2865 | 2875 | 2860 | 5818 |
| 259 | 20241129 | 141900 | 1889855700 | 2865 | 2865 | 2875 | 2865 | 1852 |
| 260 | 20241129 | 141800 | 1884543290 | 2865 | 2870 | 2870 | 2865 | 54 |
| 261 | 20241129 | 141700 | 1884388530 | 2870 | 2870 | 2870 | 2865 | 1050 |
| 262 | 20241129 | 141600 | 1881375485 | 2870 | 2865 | 2870 | 2865 | 1030 |
| 263 | 20241129 | 141500 | 1878424530 | 2865 | 2865 | 2870 | 2865 | 1024 |
| 264 | 20241129 | 141400 | 1875488220 | 2865 | 2870 | 2870 | 2865 | 1653 |
| 265 | 20241129 | 141300 | 1870744610 | 2870 | 2875 | 2875 | 2870 | 77 |
| 266 | 20241129 | 141200 | 1870523615 | 2870 | 2870 | 2870 | 2870 | 184 |
| 267 | 20241129 | 141100 | 1869995535 | 2870 | 2865 | 2870 | 2855 | 8613 |
| 268 | 20241129 | 141000 | 1845345495 | 2870 | 2870 | 2870 | 2865 | 7060 |
| 269 | 20241129 | 140900 | 1825118170 | 2870 | 2870 | 2870 | 2870 | 518 |
| 270 | 20241129 | 140800 | 1823631510 | 2870 | 2870 | 2870 | 2865 | 329 |
| 271 | 20241129 | 140700 | 1822688510 | 2865 | 2875 | 2875 | 2865 | 1384 |
| 272 | 20241129 | 140600 | 1818716950 | 2875 | 2875 | 2875 | 2875 | 1 |
| 273 | 20241129 | 140500 | 1818714075 | 2870 | 2875 | 2875 | 2870 | 406 |
| 274 | 20241129 | 140400 | 1817548835 | 2870 | 2870 | 2870 | 2870 | 282 |
| 275 | 20241129 | 140300 | 1816739495 | 2875 | 2875 | 2875 | 2870 | 534 |
| 276 | 20241129 | 140200 | 1815206895 | 2870 | 2875 | 2875 | 2870 | 2091 |
| 277 | 20241129 | 140100 | 1809205185 | 2870 | 2875 | 2875 | 2870 | 369 |
| 278 | 20241129 | 140000 | 1808145315 | 2875 | 2875 | 2890 | 2875 | 601 |
| 279 | 20241129 | 135900 | 1806417425 | 2870 | 2870 | 2870 | 2870 | 2741 |
| 280 | 20241129 | 135800 | 1798550755 | 2870 | 2870 | 2870 | 2870 | 96 |
| 281 | 20241129 | 135700 | 1798275235 | 2870 | 2875 | 2875 | 2870 | 1637 |
| 282 | 20241129 | 135600 | 1793576990 | 2875 | 2870 | 2875 | 2870 | 3761 |
| 283 | 20241129 | 135500 | 1782782895 | 2870 | 2880 | 2880 | 2870 | 14235 |
| 284 | 20241129 | 135400 | 1741879130 | 2885 | 2885 | 2885 | 2880 | 1636 |
| 285 | 20241129 | 135300 | 1737166945 | 2880 | 2880 | 2880 | 2880 | 313 |
| 286 | 20241129 | 135200 | 1736265505 | 2880 | 2880 | 2880 | 2880 | 520 |
| 287 | 20241129 | 135100 | 1734767905 | 2880 | 2885 | 2885 | 2880 | 389 |
| 288 | 20241129 | 135000 | 1733647540 | 2885 | 2890 | 2895 | 2885 | 598 |
| 289 | 20241129 | 134900 | 1731920795 | 2885 | 2885 | 2885 | 2885 | 17 |
| 290 | 20241129 | 134800 | 1731871750 | 2885 | 2885 | 2885 | 2885 | 908 |
| 291 | 20241129 | 134700 | 1729252170 | 2890 | 2890 | 2890 | 2885 | 2303 |
| 292 | 20241129 | 134600 | 1722598530 | 2890 | 2885 | 2890 | 2885 | 20 |
| 293 | 20241129 | 134500 | 1722540770 | 2885 | 2885 | 2885 | 2885 | 0 |
| 294 | 20241129 | 134400 | 1722540770 | 2885 | 2885 | 2885 | 2885 | 486 |
| 295 | 20241129 | 134300 | 1721138660 | 2885 | 2885 | 2885 | 2885 | 0 |
| 296 | 20241129 | 134200 | 1721138660 | 2885 | 2880 | 2885 | 2880 | 1105 |
| 297 | 20241129 | 134100 | 1717955735 | 2885 | 2880 | 2885 | 2880 | 2759 |
| 298 | 20241129 | 134000 | 1710006175 | 2880 | 2885 | 2885 | 2880 | 62 |
| 299 | 20241129 | 133900 | 1709827340 | 2885 | 2885 | 2885 | 2885 | 100 |
| 300 | 20241129 | 133800 | 1709538840 | 2885 | 2880 | 2885 | 2880 | 54 |
| 301 | 20241129 | 133700 | 1709383300 | 2880 | 2880 | 2880 | 2880 | 5 |
| 302 | 20241129 | 133600 | 1709368900 | 2880 | 2880 | 2880 | 2880 | 21 |
| 303 | 20241129 | 133500 | 1709308420 | 2880 | 2880 | 2880 | 2880 | 407 |
| 304 | 20241129 | 133400 | 1708136260 | 2880 | 2880 | 2880 | 2880 | 282 |
| 305 | 20241129 | 133300 | 1707324100 | 2880 | 2880 | 2880 | 2880 | 0 |
| 306 | 20241129 | 133200 | 1707324100 | 2880 | 2885 | 2890 | 2880 | 1044 |
| 307 | 20241129 | 133100 | 1704317310 | 2880 | 2880 | 2880 | 2880 | 0 |
| 308 | 20241129 | 133000 | 1704317310 | 2880 | 2885 | 2885 | 2880 | 164 |
| 309 | 20241129 | 132900 | 1703844985 | 2885 | 2890 | 2890 | 2880 | 1013 |
| 310 | 20241129 | 132800 | 1700927470 | 2890 | 2885 | 2890 | 2880 | 2679 |
| 311 | 20241129 | 132700 | 1693209740 | 2880 | 2880 | 2880 | 2880 | 0 |
| 312 | 20241129 | 132600 | 1693209740 | 2880 | 2880 | 2880 | 2880 | 142 |
| 313 | 20241129 | 132500 | 1692800780 | 2880 | 2880 | 2880 | 2880 | 0 |
| 314 | 20241129 | 132400 | 1692800780 | 2880 | 2885 | 2885 | 2880 | 350 |
| 315 | 20241129 | 132300 | 1691792380 | 2890 | 2890 | 2890 | 2890 | 101 |
| 316 | 20241129 | 132200 | 1691500490 | 2890 | 2890 | 2890 | 2890 | 10 |
| 317 | 20241129 | 132100 | 1691471590 | 2890 | 2885 | 2890 | 2880 | 534 |
| 318 | 20241129 | 132000 | 1689933450 | 2880 | 2885 | 2885 | 2880 | 480 |
| 319 | 20241129 | 131900 | 1688548655 | 2885 | 2890 | 2890 | 2885 | 62 |
| 320 | 20241129 | 131800 | 1688369780 | 2890 | 2890 | 2890 | 2890 | 1 |
| 321 | 20241129 | 131700 | 1688366890 | 2895 | 2890 | 2895 | 2890 | 420 |
| 322 | 20241129 | 131600 | 1687151815 | 2880 | 2885 | 2885 | 2880 | 3927 |
| 323 | 20241129 | 131500 | 1675825655 | 2895 | 2895 | 2895 | 2895 | 0 |
| 324 | 20241129 | 131400 | 1675825655 | 2895 | 2895 | 2895 | 2895 | 11 |
| 325 | 20241129 | 131300 | 1675793810 | 2890 | 2890 | 2890 | 2890 | 500 |
| 326 | 20241129 | 131200 | 1674348810 | 2890 | 2875 | 2890 | 2875 | 578 |
| 327 | 20241129 | 131100 | 1672680300 | 2875 | 2875 | 2875 | 2875 | 0 |
| 328 | 20241129 | 131000 | 1672680300 | 2875 | 2880 | 2880 | 2875 | 158 |
| 329 | 20241129 | 130900 | 1672225895 | 2880 | 2875 | 2880 | 2875 | 16 |
| 330 | 20241129 | 130800 | 1672179890 | 2875 | 2875 | 2875 | 2875 | 11 |
| 331 | 20241129 | 130700 | 1672148265 | 2880 | 2880 | 2880 | 2875 | 1586 |
| 332 | 20241129 | 130600 | 1667584460 | 2880 | 2880 | 2880 | 2880 | 34 |
| 333 | 20241129 | 130500 | 1667486540 | 2875 | 2880 | 2885 | 2875 | 1269 |
| 334 | 20241129 | 130400 | 1663836710 | 2880 | 2880 | 2880 | 2880 | 1200 |
| 335 | 20241129 | 130300 | 1660380710 | 2885 | 2890 | 2890 | 2885 | 61 |
| 336 | 20241129 | 130200 | 1660204575 | 2890 | 2890 | 2890 | 2890 | 91 |
| 337 | 20241129 | 130100 | 1659941585 | 2890 | 2890 | 2890 | 2890 | 4 |
| 338 | 20241129 | 130000 | 1659930025 | 2880 | 2885 | 2890 | 2880 | 603 |
| 339 | 20241129 | 125900 | 1658193355 | 2885 | 2885 | 2885 | 2885 | 0 |
| 340 | 20241129 | 125800 | 1658193355 | 2885 | 2885 | 2885 | 2885 | 39 |
| 341 | 20241129 | 125700 | 1658080840 | 2890 | 2890 | 2890 | 2890 | 0 |
| 342 | 20241129 | 125600 | 1658080840 | 2890 | 2890 | 2890 | 2890 | 0 |
| 343 | 20241129 | 125500 | 1658080840 | 2890 | 2890 | 2890 | 2890 | 113 |
| 344 | 20241129 | 125400 | 1657754270 | 2880 | 2885 | 2885 | 2880 | 660 |
| 345 | 20241129 | 125300 | 1655852910 | 2890 | 2890 | 2890 | 2890 | 1 |
| 346 | 20241129 | 125200 | 1655850020 | 2890 | 2890 | 2890 | 2890 | 50 |
| 347 | 20241129 | 125100 | 1655705520 | 2890 | 2880 | 2890 | 2880 | 116 |
| 348 | 20241129 | 125000 | 1655370330 | 2880 | 2875 | 2880 | 2870 | 2960 |
| 349 | 20241129 | 124900 | 1646865115 | 2875 | 2880 | 2880 | 2875 | 1781 |
| 350 | 20241129 | 124800 | 1641741410 | 2880 | 2880 | 2880 | 2880 | 206 |
| 351 | 20241129 | 124700 | 1641148130 | 2885 | 2880 | 2885 | 2880 | 4 |
| 352 | 20241129 | 124600 | 1641136605 | 2880 | 2885 | 2885 | 2880 | 3798 |
| 353 | 20241129 | 124500 | 1630192175 | 2885 | 2885 | 2885 | 2885 | 441 |
| 354 | 20241129 | 124400 | 1628919890 | 2890 | 2885 | 2890 | 2885 | 64 |
| 355 | 20241129 | 124300 | 1628735050 | 2890 | 2885 | 2890 | 2885 | 4 |
| 356 | 20241129 | 124200 | 1628723495 | 2885 | 2885 | 2885 | 2885 | 5 |
| 357 | 20241129 | 124100 | 1628709070 | 2885 | 2885 | 2885 | 2885 | 887 |
| 358 | 20241129 | 124000 | 1626150075 | 2890 | 2890 | 2890 | 2890 | 0 |
| 359 | 20241129 | 123900 | 1626150075 | 2890 | 2885 | 2890 | 2885 | 152 |
| 360 | 20241129 | 123800 | 1625711550 | 2890 | 2885 | 2890 | 2885 | 1505 |
| 361 | 20241129 | 123700 | 1621369085 | 2890 | 2890 | 2890 | 2890 | 3196 |
| 362 | 20241129 | 123600 | 1612132645 | 2890 | 2895 | 2895 | 2890 | 1222 |
| 363 | 20241129 | 123500 | 1608598975 | 2895 | 2895 | 2895 | 2895 | 0 |
| 364 | 20241129 | 123400 | 1608598975 | 2895 | 2895 | 2895 | 2895 | 716 |
| 365 | 20241129 | 123300 | 1606526155 | 2895 | 2895 | 2895 | 2895 | 516 |
| 366 | 20241129 | 123200 | 1605032335 | 2900 | 2900 | 2900 | 2900 | 3 |
| 367 | 20241129 | 123100 | 1605023635 | 2895 | 2895 | 2895 | 2895 | 446 |
| 368 | 20241129 | 123000 | 1603732465 | 2885 | 2885 | 2885 | 2885 | 68 |
| 369 | 20241129 | 122900 | 1603536285 | 2885 | 2895 | 2895 | 2885 | 1686 |
| 370 | 20241129 | 122800 | 1598664195 | 2890 | 2895 | 2895 | 2890 | 2821 |
| 371 | 20241129 | 122700 | 1590507650 | 2895 | 2895 | 2895 | 2895 | 1535 |
| 372 | 20241129 | 122600 | 1586063825 | 2900 | 2900 | 2900 | 2900 | 2 |
| 373 | 20241129 | 122500 | 1586058025 | 2895 | 2900 | 2905 | 2895 | 12 |
| 374 | 20241129 | 122400 | 1586023180 | 2905 | 2895 | 2905 | 2895 | 200 |
| 375 | 20241129 | 122300 | 1585444080 | 2905 | 2905 | 2905 | 2905 | 5 |
| 376 | 20241129 | 122200 | 1585429555 | 2905 | 2910 | 2910 | 2905 | 335 |
| 377 | 20241129 | 122100 | 1584456355 | 2905 | 2905 | 2905 | 2905 | 1374 |
| 378 | 20241129 | 122000 | 1580464885 | 2905 | 2905 | 2905 | 2905 | 206 |
| 379 | 20241129 | 121900 | 1579866455 | 2905 | 2900 | 2910 | 2900 | 455 |
| 380 | 20241129 | 121800 | 1578545365 | 2900 | 2905 | 2905 | 2895 | 880 |
| 381 | 20241129 | 121700 | 1575996725 | 2905 | 2905 | 2910 | 2905 | 329 |
| 382 | 20241129 | 121600 | 1575040275 | 2905 | 2905 | 2905 | 2900 | 379 |
| 383 | 20241129 | 121500 | 1573941105 | 2900 | 2905 | 2905 | 2900 | 25 |
| 384 | 20241129 | 121400 | 1573868505 | 2905 | 2905 | 2905 | 2905 | 0 |
| 385 | 20241129 | 121300 | 1573868505 | 2905 | 2905 | 2905 | 2905 | 2 |
| 386 | 20241129 | 121200 | 1573862695 | 2905 | 2900 | 2905 | 2900 | 1401 |
| 387 | 20241129 | 121100 | 1569799790 | 2900 | 2905 | 2905 | 2900 | 6 |
| 388 | 20241129 | 121000 | 1569782385 | 2905 | 2905 | 2905 | 2905 | 0 |
| 389 | 20241129 | 120900 | 1569782385 | 2905 | 2900 | 2905 | 2900 | 466 |
| 390 | 20241129 | 120800 | 1568428700 | 2900 | 2900 | 2900 | 2900 | 519 |
| 391 | 20241129 | 120700 | 1566923600 | 2905 | 2905 | 2905 | 2905 | 147 |
| 392 | 20241129 | 120600 | 1566496565 | 2905 | 2905 | 2905 | 2905 | 0 |
| 393 | 20241129 | 120500 | 1566496565 | 2905 | 2910 | 2915 | 2905 | 538 |
| 394 | 20241129 | 120400 | 1564929380 | 2915 | 2910 | 2915 | 2910 | 1398 |
| 395 | 20241129 | 120300 | 1560861030 | 2910 | 2910 | 2910 | 2910 | 250 |
| 396 | 20241129 | 120200 | 1560133530 | 2910 | 2910 | 2910 | 2905 | 1076 |
| 397 | 20241129 | 120100 | 1557002395 | 2910 | 2905 | 2910 | 2905 | 16 |
| 398 | 20241129 | 120000 | 1556955910 | 2905 | 2890 | 2905 | 2890 | 2771 |
| 399 | 20241129 | 115900 | 1548924455 | 2890 | 2890 | 2890 | 2890 | 50 |
| 400 | 20241129 | 115800 | 1548779955 | 2890 | 2890 | 2890 | 2890 | 80 |
| 401 | 20241129 | 115700 | 1548548755 | 2890 | 2890 | 2900 | 2890 | 154 |
| 402 | 20241129 | 115600 | 1548103195 | 2890 | 2895 | 2895 | 2890 | 230 |
| 403 | 20241129 | 115500 | 1547438490 | 2895 | 2910 | 2910 | 2895 | 2188 |
| 404 | 20241129 | 115400 | 1541085425 | 2910 | 2905 | 2910 | 2905 | 1887 |
| 405 | 20241129 | 115300 | 1535594435 | 2905 | 2900 | 2905 | 2900 | 2840 |
| 406 | 20241129 | 115200 | 1527348465 | 2900 | 2900 | 2900 | 2895 | 65 |
| 407 | 20241129 | 115100 | 1527160215 | 2900 | 2895 | 2900 | 2895 | 3402 |
| 408 | 20241129 | 115000 | 1517294925 | 2895 | 2895 | 2895 | 2895 | 2002 |
| 409 | 20241129 | 114900 | 1511499135 | 2895 | 2900 | 2900 | 2895 | 122 |
| 410 | 20241129 | 114800 | 1511145785 | 2900 | 2900 | 2900 | 2900 | 0 |
| 411 | 20241129 | 114700 | 1511145785 | 2900 | 2900 | 2900 | 2900 | 126 |
| 412 | 20241129 | 114600 | 1510780385 | 2900 | 2905 | 2905 | 2900 | 86 |
| 413 | 20241129 | 114500 | 1510530735 | 2905 | 2905 | 2905 | 2905 | 4 |
| 414 | 20241129 | 114400 | 1510519115 | 2905 | 2905 | 2905 | 2900 | 1054 |
| 415 | 20241129 | 114300 | 1507457350 | 2905 | 2900 | 2905 | 2900 | 1218 |
| 416 | 20241129 | 114200 | 1503923570 | 2900 | 2900 | 2900 | 2895 | 714 |
| 417 | 20241129 | 114100 | 1501853470 | 2895 | 2895 | 2900 | 2895 | 495 |
| 418 | 20241129 | 114000 | 1500420430 | 2895 | 2900 | 2900 | 2895 | 576 |
| 419 | 20241129 | 113900 | 1498751910 | 2900 | 2900 | 2900 | 2900 | 2 |
| 420 | 20241129 | 113800 | 1498746110 | 2895 | 2895 | 2900 | 2895 | 433 |
| 421 | 20241129 | 113700 | 1497492075 | 2895 | 2895 | 2900 | 2895 | 804 |
| 422 | 20241129 | 113600 | 1495163470 | 2895 | 2900 | 2905 | 2895 | 839 |
| 423 | 20241129 | 113500 | 1492730285 | 2905 | 2905 | 2905 | 2900 | 588 |
| 424 | 20241129 | 113400 | 1491022160 | 2905 | 2905 | 2905 | 2905 | 4 |
| 425 | 20241129 | 113300 | 1491010540 | 2900 | 2900 | 2900 | 2900 | 10 |
| 426 | 20241129 | 113200 | 1490981540 | 2900 | 2905 | 2905 | 2900 | 1048 |
| 427 | 20241129 | 113100 | 1487942240 | 2900 | 2900 | 2905 | 2900 | 207 |
| 428 | 20241129 | 113000 | 1487340940 | 2900 | 2910 | 2910 | 2900 | 121 |
| 429 | 20241129 | 112900 | 1486989750 | 2920 | 2910 | 2920 | 2910 | 503 |
| 430 | 20241129 | 112800 | 1485521540 | 2915 | 2910 | 2920 | 2910 | 332 |
| 431 | 20241129 | 112700 | 1484553805 | 2900 | 2905 | 2905 | 2900 | 541 |
| 432 | 20241129 | 112600 | 1482982360 | 2905 | 2905 | 2910 | 2895 | 2174 |
| 433 | 20241129 | 112500 | 1476677265 | 2895 | 2910 | 2910 | 2895 | 2938 |
| 434 | 20241129 | 112400 | 1468142110 | 2910 | 2910 | 2915 | 2910 | 14 |
| 435 | 20241129 | 112300 | 1468101365 | 2910 | 2910 | 2910 | 2910 | 1 |
| 436 | 20241129 | 112200 | 1468098455 | 2905 | 2915 | 2915 | 2905 | 3378 |
| 437 | 20241129 | 112100 | 1458277270 | 2915 | 2915 | 2920 | 2915 | 697 |
| 438 | 20241129 | 112000 | 1456245340 | 2915 | 2915 | 2920 | 2915 | 633 |
| 439 | 20241129 | 111900 | 1454399145 | 2915 | 2930 | 2930 | 2915 | 5216 |
| 440 | 20241129 | 111800 | 1439151740 | 2930 | 2920 | 2935 | 2920 | 3875 |
| 441 | 20241129 | 111700 | 1427807110 | 2920 | 2925 | 2930 | 2915 | 2420 |
| 442 | 20241129 | 111600 | 1420729720 | 2925 | 2915 | 2930 | 2910 | 13590 |
| 443 | 20241129 | 111500 | 1380989645 | 2910 | 2910 | 2920 | 2910 | 545 |
| 444 | 20241129 | 111400 | 1379401425 | 2910 | 2905 | 2910 | 2905 | 1888 |
| 445 | 20241129 | 111300 | 1373913135 | 2905 | 2900 | 2905 | 2900 | 122 |
| 446 | 20241129 | 111200 | 1373558975 | 2905 | 2905 | 2905 | 2905 | 459 |
| 447 | 20241129 | 111100 | 1372225580 | 2910 | 2900 | 2910 | 2900 | 1644 |
| 448 | 20241129 | 111000 | 1367455950 | 2900 | 2895 | 2900 | 2890 | 1766 |
| 449 | 20241129 | 110900 | 1362343690 | 2885 | 2895 | 2895 | 2885 | 10 |
| 450 | 20241129 | 110800 | 1362314800 | 2895 | 2880 | 2895 | 2880 | 294 |
| 451 | 20241129 | 110700 | 1361466190 | 2880 | 2880 | 2880 | 2880 | 1527 |
| 452 | 20241129 | 110600 | 1357068430 | 2895 | 2895 | 2895 | 2880 | 1768 |
| 453 | 20241129 | 110500 | 1351967545 | 2890 | 2885 | 2895 | 2875 | 2430 |
| 454 | 20241129 | 110400 | 1344955145 | 2875 | 2880 | 2880 | 2875 | 581 |
| 455 | 20241129 | 110300 | 1343281905 | 2880 | 2880 | 2880 | 2875 | 1049 |
| 456 | 20241129 | 110200 | 1340265485 | 2875 | 2875 | 2880 | 2875 | 1510 |
| 457 | 20241129 | 110100 | 1335923800 | 2875 | 2880 | 2885 | 2875 | 2177 |
| 458 | 20241129 | 110000 | 1329663465 | 2885 | 2880 | 2885 | 2875 | 183 |
| 459 | 20241129 | 105900 | 1329136235 | 2880 | 2875 | 2885 | 2875 | 23 |
| 460 | 20241129 | 105800 | 1329070005 | 2875 | 2880 | 2885 | 2875 | 66 |
| 461 | 20241129 | 105700 | 1328880065 | 2875 | 2885 | 2885 | 2875 | 686 |
| 462 | 20241129 | 105600 | 1326905675 | 2885 | 2885 | 2885 | 2885 | 2 |
| 463 | 20241129 | 105500 | 1326899905 | 2870 | 2865 | 2885 | 2865 | 1617 |
| 464 | 20241129 | 105400 | 1322254190 | 2880 | 2870 | 2880 | 2870 | 1247 |
| 465 | 20241129 | 105300 | 1318670285 | 2870 | 2880 | 2880 | 2870 | 551 |
| 466 | 20241129 | 105200 | 1317088880 | 2870 | 2860 | 2880 | 2860 | 2202 |
| 467 | 20241129 | 105100 | 1310752645 | 2865 | 2870 | 2870 | 2860 | 1312 |
| 468 | 20241129 | 105000 | 1306993860 | 2870 | 2865 | 2870 | 2865 | 2078 |
| 469 | 20241129 | 104900 | 1301040000 | 2870 | 2870 | 2870 | 2870 | 479 |
| 470 | 20241129 | 104800 | 1299665270 | 2880 | 2870 | 2880 | 2870 | 200 |
| 471 | 20241129 | 104700 | 1299091260 | 2860 | 2865 | 2865 | 2860 | 1321 |
| 472 | 20241129 | 104600 | 1295309575 | 2865 | 2865 | 2865 | 2865 | 50 |
| 473 | 20241129 | 104500 | 1295166325 | 2870 | 2860 | 2870 | 2860 | 611 |
| 474 | 20241129 | 104400 | 1293418375 | 2855 | 2870 | 2875 | 2850 | 16139 |
| 475 | 20241129 | 104300 | 1247304325 | 2870 | 2870 | 2870 | 2865 | 2618 |
| 476 | 20241129 | 104200 | 1239798855 | 2870 | 2880 | 2880 | 2870 | 6130 |
| 477 | 20241129 | 104100 | 1222179960 | 2880 | 2885 | 2885 | 2880 | 936 |
| 478 | 20241129 | 104000 | 1219481280 | 2885 | 2890 | 2890 | 2885 | 2349 |
| 479 | 20241129 | 103900 | 1212704315 | 2890 | 2890 | 2890 | 2885 | 503 |
| 480 | 20241129 | 103800 | 1211252145 | 2890 | 2890 | 2895 | 2890 | 636 |
| 481 | 20241129 | 103700 | 1209414100 | 2890 | 2900 | 2900 | 2890 | 821 |
| 482 | 20241129 | 103600 | 1207039080 | 2895 | 2900 | 2900 | 2895 | 139 |
| 483 | 20241129 | 103500 | 1206636455 | 2900 | 2890 | 2900 | 2890 | 379 |
| 484 | 20241129 | 103400 | 1205537945 | 2890 | 2900 | 2900 | 2890 | 260 |
| 485 | 20241129 | 103300 | 1204784950 | 2900 | 2900 | 2900 | 2900 | 101 |
| 486 | 20241129 | 103200 | 1204492050 | 2895 | 2895 | 2895 | 2895 | 592 |
| 487 | 20241129 | 103100 | 1202778210 | 2895 | 2890 | 2895 | 2890 | 150 |
| 488 | 20241129 | 103000 | 1202344210 | 2890 | 2880 | 2890 | 2880 | 3339 |
| 489 | 20241129 | 102900 | 1192711075 | 2885 | 2885 | 2885 | 2885 | 984 |
| 490 | 20241129 | 102800 | 1189872235 | 2885 | 2885 | 2885 | 2885 | 1407 |
| 491 | 20241129 | 102700 | 1185813040 | 2885 | 2885 | 2885 | 2885 | 1292 |
| 492 | 20241129 | 102600 | 1182085620 | 2885 | 2905 | 2905 | 2885 | 7201 |
| 493 | 20241129 | 102500 | 1161242575 | 2910 | 2910 | 2910 | 2905 | 455 |
| 494 | 20241129 | 102400 | 1159918825 | 2910 | 2905 | 2910 | 2905 | 577 |
| 495 | 20241129 | 102300 | 1158242330 | 2905 | 2910 | 2910 | 2905 | 489 |
| 496 | 20241129 | 102200 | 1156820930 | 2910 | 2910 | 2910 | 2905 | 314 |
| 497 | 20241129 | 102100 | 1155907930 | 2910 | 2920 | 2920 | 2905 | 1346 |
| 498 | 20241129 | 102000 | 1151978660 | 2920 | 2920 | 2920 | 2910 | 7948 |
| 499 | 20241129 | 101900 | 1128788845 | 2925 | 2925 | 2925 | 2925 | 3097 |
| 500 | 20241129 | 101800 | 1119730120 | 2925 | 2925 | 2925 | 2920 | 535 |
| 501 | 20241129 | 101700 | 1118167150 | 2925 | 2925 | 2925 | 2920 | 1305 |
| 502 | 20241129 | 101600 | 1114355820 | 2925 | 2925 | 2925 | 2925 | 2864 |
| 503 | 20241129 | 101500 | 1105978620 | 2925 | 2910 | 2925 | 2910 | 3319 |
| 504 | 20241129 | 101400 | 1096301085 | 2915 | 2895 | 2915 | 2895 | 7640 |
| 505 | 20241129 | 101300 | 1074124460 | 2895 | 2895 | 2895 | 2895 | 380 |
| 506 | 20241129 | 101200 | 1073024360 | 2895 | 2895 | 2900 | 2895 | 441 |
| 507 | 20241129 | 101100 | 1071745570 | 2900 | 2900 | 2900 | 2895 | 450 |
| 508 | 20241129 | 101000 | 1070442645 | 2900 | 2895 | 2900 | 2895 | 847 |
| 509 | 20241129 | 100900 | 1067990075 | 2895 | 2900 | 2900 | 2895 | 827 |
| 510 | 20241129 | 100800 | 1065593915 | 2900 | 2900 | 2900 | 2895 | 1670 |
| 511 | 20241129 | 100700 | 1060750920 | 2900 | 2900 | 2900 | 2900 | 936 |
| 512 | 20241129 | 100600 | 1058036520 | 2900 | 2905 | 2905 | 2900 | 1463 |
| 513 | 20241129 | 100500 | 1053790545 | 2900 | 2905 | 2905 | 2900 | 335 |
| 514 | 20241129 | 100400 | 1052818575 | 2910 | 2910 | 2910 | 2910 | 1 |
| 515 | 20241129 | 100300 | 1052815665 | 2910 | 2905 | 2910 | 2905 | 1193 |
| 516 | 20241129 | 100200 | 1049349920 | 2910 | 2910 | 2910 | 2910 | 1001 |
| 517 | 20241129 | 100100 | 1046437010 | 2905 | 2915 | 2915 | 2905 | 3724 |
| 518 | 20241129 | 100000 | 1035602065 | 2915 | 2915 | 2920 | 2915 | 1818 |
| 519 | 20241129 | 095900 | 1030301520 | 2920 | 2920 | 2925 | 2920 | 1071 |
| 520 | 20241129 | 095800 | 1027174195 | 2925 | 2925 | 2930 | 2920 | 2551 |
| 521 | 20241129 | 095700 | 1019715835 | 2920 | 2925 | 2925 | 2915 | 3919 |
| 522 | 20241129 | 095600 | 1008268805 | 2920 | 2925 | 2925 | 2920 | 184 |
| 523 | 20241129 | 095500 | 1007730630 | 2925 | 2920 | 2925 | 2915 | 2486 |
| 524 | 20241129 | 095400 | 1000482205 | 2925 | 2910 | 2925 | 2905 | 16510 |
| 525 | 20241129 | 095300 | 952378790 | 2910 | 2915 | 2920 | 2910 | 3418 |
| 526 | 20241129 | 095200 | 942424610 | 2920 | 2915 | 2920 | 2915 | 158 |
| 527 | 20241129 | 095100 | 941963375 | 2915 | 2915 | 2920 | 2910 | 1523 |
| 528 | 20241129 | 095000 | 937523830 | 2915 | 2915 | 2920 | 2910 | 4060 |
| 529 | 20241129 | 094900 | 925697035 | 2920 | 2920 | 2920 | 2915 | 1465 |
| 530 | 20241129 | 094800 | 921419675 | 2920 | 2925 | 2925 | 2920 | 2703 |
| 531 | 20241129 | 094700 | 913521815 | 2925 | 2910 | 2930 | 2910 | 4685 |
| 532 | 20241129 | 094600 | 899820840 | 2920 | 2910 | 2920 | 2910 | 18405 |
| 533 | 20241129 | 094500 | 846145380 | 2910 | 2895 | 2910 | 2895 | 17561 |
| 534 | 20241129 | 094400 | 795275320 | 2895 | 2895 | 2895 | 2890 | 2796 |
| 535 | 20241129 | 094300 | 787185220 | 2900 | 2895 | 2900 | 2890 | 8308 |
| 536 | 20241129 | 094200 | 763136860 | 2900 | 2890 | 2900 | 2890 | 1744 |
| 537 | 20241129 | 094100 | 758088880 | 2890 | 2880 | 2890 | 2880 | 380 |
| 538 | 20241129 | 094000 | 756993050 | 2890 | 2885 | 2890 | 2875 | 3154 |
| 539 | 20241129 | 093900 | 747909640 | 2885 | 2890 | 2890 | 2885 | 1154 |
| 540 | 20241129 | 093800 | 744579210 | 2890 | 2895 | 2895 | 2880 | 640 |
| 541 | 20241129 | 093700 | 742729855 | 2890 | 2890 | 2890 | 2885 | 2901 |
| 542 | 20241129 | 093600 | 734350035 | 2890 | 2885 | 2890 | 2885 | 1528 |
| 543 | 20241129 | 093500 | 729941330 | 2890 | 2890 | 2890 | 2885 | 1858 |
| 544 | 20241129 | 093400 | 724575460 | 2895 | 2885 | 2895 | 2885 | 3830 |
| 545 | 20241129 | 093300 | 713512115 | 2885 | 2875 | 2885 | 2875 | 486 |
| 546 | 20241129 | 093200 | 712110845 | 2890 | 2875 | 2890 | 2865 | 3472 |
| 547 | 20241129 | 093100 | 702103525 | 2880 | 2875 | 2880 | 2865 | 4853 |
| 548 | 20241129 | 093000 | 688174155 | 2875 | 2850 | 2875 | 2845 | 11158 |
| 549 | 20241129 | 092900 | 656339755 | 2855 | 2860 | 2860 | 2855 | 3027 |
| 550 | 20241129 | 092800 | 647696000 | 2865 | 2860 | 2865 | 2845 | 4886 |
| 551 | 20241129 | 092700 | 633767550 | 2860 | 2855 | 2860 | 2850 | 1540 |
| 552 | 20241129 | 092600 | 629371190 | 2860 | 2855 | 2865 | 2850 | 7848 |
| 553 | 20241129 | 092500 | 606999980 | 2865 | 2855 | 2870 | 2855 | 549 |
| 554 | 20241129 | 092400 | 605431110 | 2855 | 2865 | 2865 | 2850 | 2491 |
| 555 | 20241129 | 092300 | 598325820 | 2850 | 2860 | 2865 | 2850 | 5176 |
| 556 | 20241129 | 092200 | 583542380 | 2855 | 2860 | 2865 | 2850 | 16084 |
| 557 | 20241129 | 092100 | 537568390 | 2860 | 2870 | 2870 | 2860 | 10275 |
| 558 | 20241129 | 092000 | 508125400 | 2875 | 2880 | 2880 | 2870 | 286 |
| 559 | 20241129 | 091900 | 507304450 | 2880 | 2890 | 2890 | 2870 | 1391 |
| 560 | 20241129 | 091800 | 503297010 | 2875 | 2880 | 2890 | 2875 | 7009 |
| 561 | 20241129 | 091700 | 483111965 | 2880 | 2885 | 2890 | 2880 | 4534 |
| 562 | 20241129 | 091600 | 470044005 | 2885 | 2895 | 2895 | 2875 | 3970 |
| 563 | 20241129 | 091500 | 458595770 | 2895 | 2910 | 2910 | 2895 | 14442 |
| 564 | 20241129 | 091400 | 416635725 | 2915 | 2910 | 2915 | 2910 | 4126 |
| 565 | 20241129 | 091300 | 404624425 | 2910 | 2925 | 2930 | 2905 | 9817 |
| 566 | 20241129 | 091200 | 376020885 | 2925 | 2905 | 2935 | 2900 | 14017 |
| 567 | 20241129 | 091100 | 335064005 | 2900 | 2875 | 2910 | 2870 | 4743 |
| 568 | 20241129 | 091000 | 321337475 | 2870 | 2860 | 2895 | 2860 | 7631 |
| 569 | 20241129 | 090900 | 299368510 | 2870 | 2870 | 2870 | 2860 | 6511 |
| 570 | 20241129 | 090800 | 280725970 | 2865 | 2865 | 2870 | 2860 | 8264 |
| 571 | 20241129 | 090700 | 257062625 | 2865 | 2870 | 2870 | 2865 | 7203 |
| 572 | 20241129 | 090600 | 236408590 | 2865 | 2870 | 2875 | 2865 | 9958 |
| 573 | 20241129 | 090500 | 207852915 | 2875 | 2890 | 2890 | 2865 | 10727 |
| 574 | 20241129 | 090400 | 177012835 | 2895 | 2895 | 2900 | 2885 | 9643 |
| 575 | 20241129 | 090300 | 149138530 | 2900 | 2890 | 2900 | 2885 | 8605 |
| 576 | 20241129 | 090200 | 124261140 | 2890 | 2895 | 2895 | 2885 | 6181 |
| 577 | 20241129 | 090100 | 106415505 | 2895 | 2870 | 2900 | 2870 | 7865 |
| 578 | 20241129 | 090000 | 83752005 | 2875 | 2865 | 2885 | 2865 | 28541 |