30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241129 | 192300 | 1533507530 | 9490 | 9490 | 9490 | 9490 | 2218 |
| 3 | 20241129 | 192200 | 1533507530 | 9490 | 9490 | 9490 | 9490 | 0 |
| 4 | 20241129 | 192100 | 1533507530 | 9490 | 9490 | 9490 | 9490 | 0 |
| 5 | 20241129 | 192000 | 1533507530 | 9490 | 9490 | 9490 | 9490 | 0 |
| 6 | 20241129 | 191900 | 1533507530 | 9490 | 9490 | 9490 | 9490 | 0 |
| 7 | 20241129 | 191800 | 1533507530 | 9490 | 9490 | 9490 | 9490 | 0 |
| 8 | 20241129 | 191700 | 1533507530 | 9490 | 9490 | 9490 | 9490 | 0 |
| 9 | 20241129 | 191600 | 1533507530 | 9490 | 9490 | 9490 | 9490 | 0 |
| 10 | 20241129 | 191500 | 1533507530 | 9490 | 9490 | 9490 | 9490 | 0 |
| 11 | 20241129 | 191400 | 1533507530 | 9490 | 9490 | 9490 | 9490 | 0 |
| 12 | 20241129 | 191300 | 1533507530 | 9490 | 9490 | 9490 | 9490 | 0 |
| 13 | 20241129 | 191200 | 1533507530 | 9490 | 9490 | 9490 | 9490 | 0 |
| 14 | 20241129 | 191100 | 1533507530 | 9490 | 9490 | 9490 | 9490 | 0 |
| 15 | 20241129 | 191000 | 1533507530 | 9490 | 9490 | 9490 | 9490 | 0 |
| 16 | 20241129 | 190900 | 1533507530 | 9490 | 9490 | 9490 | 9490 | 0 |
| 17 | 20241129 | 190800 | 1533507530 | 9490 | 9490 | 9490 | 9490 | 0 |
| 18 | 20241129 | 190700 | 1533507530 | 9490 | 9490 | 9490 | 9490 | 0 |
| 19 | 20241129 | 190600 | 1533507530 | 9490 | 9490 | 9490 | 9490 | 0 |
| 20 | 20241129 | 190500 | 1533507530 | 9490 | 9490 | 9490 | 9490 | 0 |
| 21 | 20241129 | 190400 | 1533507530 | 9490 | 9490 | 9490 | 9490 | 0 |
| 22 | 20241129 | 190300 | 1533507530 | 9490 | 9490 | 9490 | 9490 | 0 |
| 23 | 20241129 | 190200 | 1533507530 | 9490 | 9490 | 9490 | 9490 | 0 |
| 24 | 20241129 | 190100 | 1533507530 | 9490 | 9490 | 9490 | 9490 | 0 |
| 25 | 20241129 | 190000 | 1533507530 | 9490 | 9490 | 9490 | 9490 | 0 |
| 26 | 20241129 | 185900 | 1533507530 | 9490 | 9490 | 9490 | 9490 | 0 |
| 27 | 20241129 | 185800 | 1533507530 | 9490 | 9490 | 9490 | 9490 | 0 |
| 28 | 20241129 | 185700 | 1533507530 | 9490 | 9490 | 9490 | 9490 | 0 |
| 29 | 20241129 | 185600 | 1533507530 | 9490 | 9490 | 9490 | 9490 | 0 |
| 30 | 20241129 | 185500 | 1533507530 | 9490 | 9490 | 9490 | 9490 | 0 |
| 31 | 20241129 | 185400 | 1533507530 | 9490 | 9490 | 9490 | 9490 | 0 |
| 32 | 20241129 | 185300 | 1533507530 | 9490 | 9490 | 9490 | 9490 | 2218 |
| 33 | 20241129 | 185200 | 1533507530 | 9490 | 9490 | 9490 | 9490 | 0 |
| 34 | 20241129 | 185100 | 1533507530 | 9490 | 9490 | 9490 | 9490 | 0 |
| 35 | 20241129 | 185000 | 1533507530 | 9490 | 9490 | 9490 | 9490 | 0 |
| 36 | 20241129 | 184900 | 1533507530 | 9490 | 9490 | 9490 | 9490 | 0 |
| 37 | 20241129 | 184800 | 1533507530 | 9490 | 9490 | 9490 | 9490 | 0 |
| 38 | 20241129 | 184700 | 1533507530 | 9490 | 9490 | 9490 | 9490 | 0 |
| 39 | 20241129 | 184600 | 1533507530 | 9490 | 9490 | 9490 | 9490 | 0 |
| 40 | 20241129 | 184500 | 1533507530 | 9490 | 9490 | 9490 | 9490 | 0 |
| 41 | 20241129 | 184400 | 1533507530 | 9490 | 9490 | 9490 | 9490 | 0 |
| 42 | 20241129 | 184300 | 1533507530 | 9490 | 9490 | 9490 | 9490 | 0 |
| 43 | 20241129 | 184200 | 1533507530 | 9490 | 9490 | 9490 | 9490 | 0 |
| 44 | 20241129 | 184100 | 1533507530 | 9490 | 9490 | 9490 | 9490 | 0 |
| 45 | 20241129 | 184000 | 1533507530 | 9490 | 9490 | 9490 | 9490 | 0 |
| 46 | 20241129 | 183900 | 1533507530 | 9490 | 9490 | 9490 | 9490 | 0 |
| 47 | 20241129 | 183800 | 1533507530 | 9490 | 9490 | 9490 | 9490 | 0 |
| 48 | 20241129 | 183700 | 1533507530 | 9490 | 9490 | 9490 | 9490 | 0 |
| 49 | 20241129 | 183600 | 1533507530 | 9490 | 9490 | 9490 | 9490 | 0 |
| 50 | 20241129 | 183500 | 1533507530 | 9490 | 9490 | 9490 | 9490 | 0 |
| 51 | 20241129 | 183400 | 1533507530 | 9490 | 9490 | 9490 | 9490 | 0 |
| 52 | 20241129 | 183300 | 1533507530 | 9490 | 9490 | 9490 | 9490 | 0 |
| 53 | 20241129 | 183200 | 1533507530 | 9490 | 9490 | 9490 | 9490 | 0 |
| 54 | 20241129 | 183100 | 1533507530 | 9490 | 9490 | 9490 | 9490 | 0 |
| 55 | 20241129 | 183000 | 1533507530 | 9490 | 9490 | 9490 | 9490 | 0 |
| 56 | 20241129 | 182900 | 1533507530 | 9490 | 9490 | 9490 | 9490 | 0 |
| 57 | 20241129 | 182800 | 1533507530 | 9490 | 9490 | 9490 | 9490 | 0 |
| 58 | 20241129 | 182700 | 1533507530 | 9490 | 9490 | 9490 | 9490 | 0 |
| 59 | 20241129 | 182600 | 1533507530 | 9490 | 9490 | 9490 | 9490 | 0 |
| 60 | 20241129 | 182500 | 1533507530 | 9490 | 9490 | 9490 | 9490 | 0 |
| 61 | 20241129 | 182400 | 1533507530 | 9490 | 9490 | 9490 | 9490 | 0 |
| 62 | 20241129 | 182300 | 1533507530 | 9490 | 9490 | 9490 | 9490 | 2218 |
| 63 | 20241129 | 182200 | 1533507530 | 9490 | 9490 | 9490 | 9490 | 0 |
| 64 | 20241129 | 182100 | 1533507530 | 9490 | 9490 | 9490 | 9490 | 0 |
| 65 | 20241129 | 182000 | 1533507530 | 9490 | 9490 | 9490 | 9490 | 0 |
| 66 | 20241129 | 181900 | 1533507530 | 9490 | 9490 | 9490 | 9490 | 0 |
| 67 | 20241129 | 181800 | 1533507530 | 9490 | 9490 | 9490 | 9490 | 0 |
| 68 | 20241129 | 181700 | 1533507530 | 9490 | 9490 | 9490 | 9490 | 0 |
| 69 | 20241129 | 181600 | 1533507530 | 9490 | 9490 | 9490 | 9490 | 0 |
| 70 | 20241129 | 181500 | 1533507530 | 9490 | 9490 | 9490 | 9490 | 0 |
| 71 | 20241129 | 181400 | 1533507530 | 9490 | 9490 | 9490 | 9490 | 0 |
| 72 | 20241129 | 181300 | 1533507530 | 9490 | 9490 | 9490 | 9490 | 0 |
| 73 | 20241129 | 181200 | 1533507530 | 9490 | 9490 | 9490 | 9490 | 0 |
| 74 | 20241129 | 181100 | 1533507530 | 9490 | 9490 | 9490 | 9490 | 0 |
| 75 | 20241129 | 181000 | 1533507530 | 9490 | 9490 | 9490 | 9490 | 0 |
| 76 | 20241129 | 180900 | 1533507530 | 9490 | 9490 | 9490 | 9490 | 0 |
| 77 | 20241129 | 180800 | 1533507530 | 9490 | 9490 | 9490 | 9490 | 0 |
| 78 | 20241129 | 180700 | 1533507530 | 9490 | 9490 | 9490 | 9490 | 0 |
| 79 | 20241129 | 180600 | 1533507530 | 9490 | 9490 | 9490 | 9490 | 0 |
| 80 | 20241129 | 180500 | 1533507530 | 9490 | 9490 | 9490 | 9490 | 0 |
| 81 | 20241129 | 180400 | 1533507530 | 9490 | 9490 | 9490 | 9490 | 0 |
| 82 | 20241129 | 180300 | 1533507530 | 9490 | 9490 | 9490 | 9490 | 0 |
| 83 | 20241129 | 180200 | 1533507530 | 9490 | 9490 | 9490 | 9490 | 0 |
| 84 | 20241129 | 180100 | 1533507530 | 9490 | 9490 | 9490 | 9490 | 0 |
| 85 | 20241129 | 180000 | 1533507530 | 9490 | 9490 | 9490 | 9490 | 0 |
| 86 | 20241129 | 175900 | 1533507530 | 9490 | 9490 | 9490 | 9490 | 0 |
| 87 | 20241129 | 175800 | 1533507530 | 9490 | 9490 | 9490 | 9490 | 0 |
| 88 | 20241129 | 175700 | 1533507530 | 9490 | 9490 | 9490 | 9490 | 0 |
| 89 | 20241129 | 175600 | 1533507530 | 9490 | 9490 | 9490 | 9490 | 0 |
| 90 | 20241129 | 175500 | 1533507530 | 9490 | 9490 | 9490 | 9490 | 0 |
| 91 | 20241129 | 175400 | 1533507530 | 9490 | 9490 | 9490 | 9490 | 0 |
| 92 | 20241129 | 175300 | 1533507530 | 9490 | 9490 | 9490 | 9490 | 2218 |
| 93 | 20241129 | 175200 | 1533507530 | 9490 | 9490 | 9490 | 9490 | 0 |
| 94 | 20241129 | 175100 | 1533507530 | 9490 | 9490 | 9490 | 9490 | 0 |
| 95 | 20241129 | 175000 | 1533507530 | 9490 | 9490 | 9490 | 9490 | 0 |
| 96 | 20241129 | 174900 | 1533507530 | 9490 | 9490 | 9490 | 9490 | 0 |
| 97 | 20241129 | 174800 | 1533507530 | 9490 | 9490 | 9490 | 9490 | 0 |
| 98 | 20241129 | 174700 | 1533507530 | 9490 | 9490 | 9490 | 9490 | 0 |
| 99 | 20241129 | 174600 | 1533507530 | 9490 | 9490 | 9490 | 9490 | 0 |
| 100 | 20241129 | 174500 | 1533507530 | 9490 | 9490 | 9490 | 9490 | 0 |
| 101 | 20241129 | 174400 | 1533507530 | 9490 | 9490 | 9490 | 9490 | 0 |
| 102 | 20241129 | 174300 | 1533507530 | 9490 | 9490 | 9490 | 9490 | 0 |
| 103 | 20241129 | 174200 | 1533507530 | 9490 | 9490 | 9490 | 9490 | 0 |
| 104 | 20241129 | 174100 | 1533507530 | 9490 | 9490 | 9490 | 9490 | 0 |
| 105 | 20241129 | 174000 | 1533507530 | 9490 | 9490 | 9490 | 9490 | 0 |
| 106 | 20241129 | 173900 | 1533507530 | 9490 | 9490 | 9490 | 9490 | 0 |
| 107 | 20241129 | 173800 | 1533507530 | 9490 | 9490 | 9490 | 9490 | 0 |
| 108 | 20241129 | 173700 | 1533507530 | 9490 | 9490 | 9490 | 9490 | 0 |
| 109 | 20241129 | 173600 | 1533507530 | 9490 | 9490 | 9490 | 9490 | 0 |
| 110 | 20241129 | 173500 | 1533507530 | 9490 | 9490 | 9490 | 9490 | 0 |
| 111 | 20241129 | 173400 | 1533507530 | 9490 | 9490 | 9490 | 9490 | 0 |
| 112 | 20241129 | 173300 | 1533507530 | 9490 | 9490 | 9490 | 9490 | 0 |
| 113 | 20241129 | 173200 | 1533507530 | 9490 | 9490 | 9490 | 9490 | 0 |
| 114 | 20241129 | 173100 | 1533507530 | 9490 | 9490 | 9490 | 9490 | 0 |
| 115 | 20241129 | 173000 | 1533507530 | 9490 | 9490 | 9490 | 9490 | 0 |
| 116 | 20241129 | 172900 | 1533507530 | 9490 | 9490 | 9490 | 9490 | 0 |
| 117 | 20241129 | 172800 | 1533507530 | 9490 | 9490 | 9490 | 9490 | 0 |
| 118 | 20241129 | 172700 | 1533507530 | 9490 | 9490 | 9490 | 9490 | 0 |
| 119 | 20241129 | 172600 | 1533507530 | 9490 | 9490 | 9490 | 9490 | 0 |
| 120 | 20241129 | 172500 | 1533507530 | 9490 | 9490 | 9490 | 9490 | 0 |
| 121 | 20241129 | 172400 | 1533507530 | 9490 | 9490 | 9490 | 9490 | 0 |
| 122 | 20241129 | 172300 | 1533507530 | 9490 | 9490 | 9490 | 9490 | 2218 |
| 123 | 20241129 | 172200 | 1533507530 | 9490 | 9490 | 9490 | 9490 | 0 |
| 124 | 20241129 | 172100 | 1533507530 | 9490 | 9490 | 9490 | 9490 | 0 |
| 125 | 20241129 | 172000 | 1533507530 | 9490 | 9490 | 9490 | 9490 | 0 |
| 126 | 20241129 | 171900 | 1533507530 | 9490 | 9490 | 9490 | 9490 | 0 |
| 127 | 20241129 | 171800 | 1533507530 | 9490 | 9490 | 9490 | 9490 | 0 |
| 128 | 20241129 | 171700 | 1533507530 | 9490 | 9490 | 9490 | 9490 | 0 |
| 129 | 20241129 | 171600 | 1533507530 | 9490 | 9490 | 9490 | 9490 | 0 |
| 130 | 20241129 | 171500 | 1533507530 | 9490 | 9490 | 9490 | 9490 | 0 |
| 131 | 20241129 | 171400 | 1533507530 | 9490 | 9490 | 9490 | 9490 | 0 |
| 132 | 20241129 | 171300 | 1533507530 | 9490 | 9490 | 9490 | 9490 | 0 |
| 133 | 20241129 | 171200 | 1533507530 | 9490 | 9490 | 9490 | 9490 | 0 |
| 134 | 20241129 | 171100 | 1533507530 | 9490 | 9490 | 9490 | 9490 | 0 |
| 135 | 20241129 | 171000 | 1533507530 | 9490 | 9490 | 9490 | 9490 | 0 |
| 136 | 20241129 | 170900 | 1533507530 | 9490 | 9490 | 9490 | 9490 | 0 |
| 137 | 20241129 | 170800 | 1533507530 | 9490 | 9490 | 9490 | 9490 | 0 |
| 138 | 20241129 | 170700 | 1533507530 | 9490 | 9490 | 9490 | 9490 | 0 |
| 139 | 20241129 | 170600 | 1533507530 | 9490 | 9490 | 9490 | 9490 | 0 |
| 140 | 20241129 | 170500 | 1533507530 | 9490 | 9490 | 9490 | 9490 | 0 |
| 141 | 20241129 | 170400 | 1533507530 | 9490 | 9490 | 9490 | 9490 | 0 |
| 142 | 20241129 | 170300 | 1533507530 | 9490 | 9490 | 9490 | 9490 | 0 |
| 143 | 20241129 | 170200 | 1533507530 | 9490 | 9490 | 9490 | 9490 | 0 |
| 144 | 20241129 | 170100 | 1533507530 | 9490 | 9490 | 9490 | 9490 | 0 |
| 145 | 20241129 | 170000 | 1533507530 | 9490 | 9490 | 9490 | 9490 | 0 |
| 146 | 20241129 | 165900 | 1533507530 | 9490 | 9490 | 9490 | 9490 | 0 |
| 147 | 20241129 | 165800 | 1533507530 | 9490 | 9490 | 9490 | 9490 | 0 |
| 148 | 20241129 | 165700 | 1533507530 | 9490 | 9490 | 9490 | 9490 | 0 |
| 149 | 20241129 | 165600 | 1533507530 | 9490 | 9490 | 9490 | 9490 | 0 |
| 150 | 20241129 | 165500 | 1533507530 | 9490 | 9490 | 9490 | 9490 | 0 |
| 151 | 20241129 | 165400 | 1533507530 | 9490 | 9490 | 9490 | 9490 | 0 |
| 152 | 20241129 | 165300 | 1533507530 | 9490 | 9490 | 9490 | 9490 | 2218 |
| 153 | 20241129 | 165200 | 1533507530 | 9490 | 9490 | 9490 | 9490 | 0 |
| 154 | 20241129 | 165100 | 1533507530 | 9490 | 9490 | 9490 | 9490 | 0 |
| 155 | 20241129 | 165000 | 1533507530 | 9490 | 9490 | 9490 | 9490 | 0 |
| 156 | 20241129 | 164900 | 1533507530 | 9490 | 9490 | 9490 | 9490 | 0 |
| 157 | 20241129 | 164800 | 1533507530 | 9490 | 9490 | 9490 | 9490 | 0 |
| 158 | 20241129 | 164700 | 1533507530 | 9490 | 9490 | 9490 | 9490 | 0 |
| 159 | 20241129 | 164600 | 1533507530 | 9490 | 9490 | 9490 | 9490 | 0 |
| 160 | 20241129 | 164500 | 1533507530 | 9490 | 9490 | 9490 | 9490 | 0 |
| 161 | 20241129 | 164400 | 1533507530 | 9490 | 9490 | 9490 | 9490 | 0 |
| 162 | 20241129 | 164300 | 1533507530 | 9490 | 9490 | 9490 | 9490 | 0 |
| 163 | 20241129 | 164200 | 1533507530 | 9490 | 9490 | 9490 | 9490 | 0 |
| 164 | 20241129 | 164100 | 1533507530 | 9490 | 9490 | 9490 | 9490 | 0 |
| 165 | 20241129 | 164000 | 1533507530 | 9490 | 9490 | 9490 | 9490 | 0 |
| 166 | 20241129 | 163900 | 1533507530 | 9490 | 9490 | 9490 | 9490 | 0 |
| 167 | 20241129 | 163800 | 1533507530 | 9490 | 9490 | 9490 | 9490 | 0 |
| 168 | 20241129 | 163700 | 1533507530 | 9490 | 9490 | 9490 | 9490 | 0 |
| 169 | 20241129 | 163600 | 1533507530 | 9490 | 9490 | 9490 | 9490 | 0 |
| 170 | 20241129 | 163500 | 1533507530 | 9490 | 9490 | 9490 | 9490 | 0 |
| 171 | 20241129 | 163400 | 1533507530 | 9490 | 9490 | 9490 | 9490 | 0 |
| 172 | 20241129 | 163300 | 1533507530 | 9490 | 9490 | 9490 | 9490 | 0 |
| 173 | 20241129 | 163200 | 1533507530 | 9490 | 9490 | 9490 | 9490 | 0 |
| 174 | 20241129 | 163100 | 1533507530 | 9490 | 9490 | 9490 | 9490 | 0 |
| 175 | 20241129 | 163000 | 1533507530 | 9490 | 9490 | 9490 | 9490 | 0 |
| 176 | 20241129 | 162900 | 1533507530 | 9490 | 9490 | 9490 | 9490 | 0 |
| 177 | 20241129 | 162800 | 1533507530 | 9490 | 9490 | 9490 | 9490 | 0 |
| 178 | 20241129 | 162700 | 1533507530 | 9490 | 9490 | 9490 | 9490 | 0 |
| 179 | 20241129 | 162600 | 1533507530 | 9490 | 9490 | 9490 | 9490 | 0 |
| 180 | 20241129 | 162500 | 1533507530 | 9490 | 9490 | 9490 | 9490 | 0 |
| 181 | 20241129 | 162400 | 1533507530 | 9490 | 9490 | 9490 | 9490 | 0 |
| 182 | 20241129 | 162300 | 1533507530 | 9490 | 9490 | 9490 | 9490 | 2218 |
| 183 | 20241129 | 162200 | 1533507530 | 9490 | 9490 | 9490 | 9490 | 0 |
| 184 | 20241129 | 162100 | 1533507530 | 9490 | 9490 | 9490 | 9490 | 0 |
| 185 | 20241129 | 162000 | 1533507530 | 9490 | 9490 | 9490 | 9490 | 0 |
| 186 | 20241129 | 161900 | 1533507530 | 9490 | 9490 | 9490 | 9490 | 0 |
| 187 | 20241129 | 161800 | 1533507530 | 9490 | 9490 | 9490 | 9490 | 0 |
| 188 | 20241129 | 161700 | 1533507530 | 9490 | 9490 | 9490 | 9490 | 0 |
| 189 | 20241129 | 161600 | 1533507530 | 9490 | 9490 | 9490 | 9490 | 0 |
| 190 | 20241129 | 161500 | 1533507530 | 9490 | 9490 | 9490 | 9490 | 0 |
| 191 | 20241129 | 161400 | 1533507530 | 9490 | 9490 | 9490 | 9490 | 0 |
| 192 | 20241129 | 161300 | 1533507530 | 9490 | 9490 | 9490 | 9490 | 0 |
| 193 | 20241129 | 161200 | 1533507530 | 9490 | 9490 | 9490 | 9490 | 0 |
| 194 | 20241129 | 161100 | 1533507530 | 9490 | 9490 | 9490 | 9490 | 0 |
| 195 | 20241129 | 161000 | 1533507530 | 9490 | 9490 | 9490 | 9490 | 0 |
| 196 | 20241129 | 160900 | 1533507530 | 9490 | 9490 | 9490 | 9490 | 0 |
| 197 | 20241129 | 160800 | 1533507530 | 9490 | 9490 | 9490 | 9490 | 0 |
| 198 | 20241129 | 160700 | 1533507530 | 9490 | 9490 | 9490 | 9490 | 0 |
| 199 | 20241129 | 160600 | 1533507530 | 9490 | 9490 | 9490 | 9490 | 0 |
| 200 | 20241129 | 160500 | 1533507530 | 9490 | 9490 | 9490 | 9490 | 0 |
| 201 | 20241129 | 160400 | 1533507530 | 9490 | 9490 | 9490 | 9490 | 0 |
| 202 | 20241129 | 160300 | 1533507530 | 9490 | 9490 | 9490 | 9490 | 0 |
| 203 | 20241129 | 160200 | 1533507530 | 9490 | 9490 | 9490 | 9490 | 0 |
| 204 | 20241129 | 160100 | 1533507530 | 9490 | 9490 | 9490 | 9490 | 0 |
| 205 | 20241129 | 160000 | 1533507530 | 9490 | 9490 | 9490 | 9490 | 0 |
| 206 | 20241129 | 155900 | 1533507530 | 9490 | 9490 | 9490 | 9490 | 0 |
| 207 | 20241129 | 155800 | 1533507530 | 9490 | 9490 | 9490 | 9490 | 0 |
| 208 | 20241129 | 155700 | 1533507530 | 9490 | 9490 | 9490 | 9490 | 0 |
| 209 | 20241129 | 155600 | 1533507530 | 9490 | 9490 | 9490 | 9490 | 0 |
| 210 | 20241129 | 155500 | 1533507530 | 9490 | 9490 | 9490 | 9490 | 0 |
| 211 | 20241129 | 155400 | 1533507530 | 9490 | 9490 | 9490 | 9490 | 0 |
| 212 | 20241129 | 155300 | 1533507530 | 9490 | 9490 | 9490 | 9490 | 2218 |
| 213 | 20241129 | 155200 | 1533507530 | 9490 | 9490 | 9490 | 9490 | 0 |
| 214 | 20241129 | 155100 | 1533507530 | 9490 | 9490 | 9490 | 9490 | 0 |
| 215 | 20241129 | 155000 | 1533507530 | 9490 | 9490 | 9490 | 9490 | 0 |
| 216 | 20241129 | 154900 | 1533507530 | 9490 | 9490 | 9490 | 9490 | 0 |
| 217 | 20241129 | 154800 | 1533507530 | 9490 | 9490 | 9490 | 9490 | 0 |
| 218 | 20241129 | 154700 | 1533507530 | 9490 | 9490 | 9490 | 9490 | 0 |
| 219 | 20241129 | 154600 | 1533507530 | 9490 | 9490 | 9490 | 9490 | 0 |
| 220 | 20241129 | 154500 | 1533507530 | 9490 | 9490 | 9490 | 9490 | 0 |
| 221 | 20241129 | 154400 | 1533507530 | 9490 | 9490 | 9490 | 9490 | 0 |
| 222 | 20241129 | 154300 | 1533507530 | 9490 | 9490 | 9490 | 9490 | 0 |
| 223 | 20241129 | 154200 | 1533507530 | 9490 | 9490 | 9490 | 9490 | 0 |
| 224 | 20241129 | 154100 | 1533507530 | 9490 | 9490 | 9490 | 9490 | 0 |
| 225 | 20241129 | 154000 | 1533507530 | 9490 | 9490 | 9490 | 9490 | 0 |
| 226 | 20241129 | 153900 | 1533507530 | 9490 | 9490 | 9490 | 9490 | 0 |
| 227 | 20241129 | 153800 | 1533507530 | 9490 | 9490 | 9490 | 9490 | 0 |
| 228 | 20241129 | 153700 | 1533507530 | 9490 | 9490 | 9490 | 9490 | 0 |
| 229 | 20241129 | 153600 | 1533507530 | 9490 | 9490 | 9490 | 9490 | 0 |
| 230 | 20241129 | 153500 | 1533507530 | 9490 | 9490 | 9490 | 9490 | 0 |
| 231 | 20241129 | 153400 | 1533507530 | 9490 | 9490 | 9490 | 9490 | 0 |
| 232 | 20241129 | 153300 | 1533507530 | 9490 | 9490 | 9490 | 9490 | 0 |
| 233 | 20241129 | 153200 | 1533507530 | 9490 | 9490 | 9490 | 9490 | 0 |
| 234 | 20241129 | 153100 | 1533507530 | 9490 | 9490 | 9490 | 9490 | 0 |
| 235 | 20241129 | 153000 | 1533507530 | 9490 | 9490 | 9490 | 9490 | 2218 |
| 236 | 20241129 | 152900 | 1512458710 | 9490 | 9490 | 9490 | 9490 | 0 |
| 237 | 20241129 | 152800 | 1512458710 | 9490 | 9490 | 9490 | 9490 | 0 |
| 238 | 20241129 | 152700 | 1512458710 | 9490 | 9490 | 9490 | 9490 | 0 |
| 239 | 20241129 | 152600 | 1512458710 | 9490 | 9490 | 9490 | 9490 | 0 |
| 240 | 20241129 | 152500 | 1512458710 | 9490 | 9490 | 9490 | 9490 | 0 |
| 241 | 20241129 | 152400 | 1512458710 | 9490 | 9490 | 9490 | 9490 | 0 |
| 242 | 20241129 | 152300 | 1512458710 | 9490 | 9490 | 9490 | 9490 | 0 |
| 243 | 20241129 | 152200 | 1512458710 | 9490 | 9490 | 9490 | 9490 | 0 |
| 244 | 20241129 | 152100 | 1512458710 | 9490 | 9490 | 9490 | 9490 | 0 |
| 245 | 20241129 | 152000 | 1512458710 | 9490 | 9490 | 9490 | 9490 | 0 |
| 246 | 20241129 | 151900 | 1512458710 | 9490 | 9480 | 9490 | 9470 | 829 |
| 247 | 20241129 | 151800 | 1504603110 | 9490 | 9490 | 9490 | 9490 | 100 |
| 248 | 20241129 | 151700 | 1503654110 | 9490 | 9490 | 9490 | 9490 | 213 |
| 249 | 20241129 | 151600 | 1501632740 | 9490 | 9470 | 9490 | 9470 | 14 |
| 250 | 20241129 | 151500 | 1501500120 | 9470 | 9470 | 9470 | 9460 | 127 |
| 251 | 20241129 | 151400 | 1500298300 | 9470 | 9480 | 9490 | 9470 | 842 |
| 252 | 20241129 | 151300 | 1492319780 | 9480 | 9490 | 9490 | 9480 | 210 |
| 253 | 20241129 | 151200 | 1490328880 | 9480 | 9500 | 9500 | 9480 | 474 |
| 254 | 20241129 | 151100 | 1485833510 | 9500 | 9500 | 9500 | 9500 | 107 |
| 255 | 20241129 | 151000 | 1484817010 | 9500 | 9500 | 9500 | 9500 | 511 |
| 256 | 20241129 | 150900 | 1479962510 | 9500 | 9520 | 9520 | 9500 | 65 |
| 257 | 20241129 | 150800 | 1479344990 | 9490 | 9480 | 9490 | 9480 | 400 |
| 258 | 20241129 | 150700 | 1475551990 | 9480 | 9510 | 9510 | 9480 | 557 |
| 259 | 20241129 | 150600 | 1470268700 | 9520 | 9520 | 9520 | 9520 | 311 |
| 260 | 20241129 | 150500 | 1467307980 | 9520 | 9510 | 9520 | 9510 | 638 |
| 261 | 20241129 | 150400 | 1461238410 | 9510 | 9510 | 9510 | 9510 | 3 |
| 262 | 20241129 | 150300 | 1461209880 | 9510 | 9510 | 9510 | 9510 | 9 |
| 263 | 20241129 | 150200 | 1461124290 | 9510 | 9510 | 9510 | 9510 | 1 |
| 264 | 20241129 | 150100 | 1461114780 | 9460 | 9480 | 9480 | 9460 | 320 |
| 265 | 20241129 | 150000 | 1458084530 | 9470 | 9470 | 9470 | 9470 | 20 |
| 266 | 20241129 | 145900 | 1457895130 | 9470 | 9470 | 9470 | 9470 | 1 |
| 267 | 20241129 | 145800 | 1457885660 | 9520 | 9530 | 9530 | 9500 | 314 |
| 268 | 20241129 | 145700 | 1454899740 | 9550 | 9470 | 9550 | 9470 | 1061 |
| 269 | 20241129 | 145600 | 1444780460 | 9480 | 9480 | 9480 | 9480 | 1 |
| 270 | 20241129 | 145500 | 1444770980 | 9440 | 9470 | 9470 | 9440 | 421 |
| 271 | 20241129 | 145400 | 1440792170 | 9470 | 9470 | 9470 | 9470 | 184 |
| 272 | 20241129 | 145300 | 1439049690 | 9480 | 9470 | 9480 | 9470 | 292 |
| 273 | 20241129 | 145200 | 1436284440 | 9450 | 9460 | 9460 | 9440 | 72 |
| 274 | 20241129 | 145100 | 1435604730 | 9460 | 9490 | 9490 | 9460 | 502 |
| 275 | 20241129 | 145000 | 1430840810 | 9490 | 9440 | 9490 | 9440 | 46 |
| 276 | 20241129 | 144900 | 1430405770 | 9440 | 9440 | 9440 | 9440 | 3 |
| 277 | 20241129 | 144800 | 1430377450 | 9440 | 9440 | 9440 | 9440 | 3 |
| 278 | 20241129 | 144700 | 1430349130 | 9440 | 9450 | 9450 | 9440 | 1101 |
| 279 | 20241129 | 144600 | 1419946970 | 9450 | 9500 | 9500 | 9450 | 2347 |
| 280 | 20241129 | 144500 | 1397735930 | 9500 | 9500 | 9500 | 9500 | 150 |
| 281 | 20241129 | 144400 | 1396310930 | 9510 | 9510 | 9510 | 9500 | 133 |
| 282 | 20241129 | 144300 | 1395047300 | 9510 | 9500 | 9510 | 9500 | 35 |
| 283 | 20241129 | 144200 | 1394714700 | 9500 | 9500 | 9500 | 9500 | 0 |
| 284 | 20241129 | 144100 | 1394714700 | 9500 | 9500 | 9500 | 9500 | 0 |
| 285 | 20241129 | 144000 | 1394714700 | 9500 | 9470 | 9500 | 9470 | 245 |
| 286 | 20241129 | 143900 | 1392394060 | 9470 | 9470 | 9470 | 9470 | 5 |
| 287 | 20241129 | 143800 | 1392346710 | 9490 | 9490 | 9490 | 9490 | 51 |
| 288 | 20241129 | 143700 | 1391862720 | 9480 | 9470 | 9480 | 9470 | 858 |
| 289 | 20241129 | 143600 | 1383737010 | 9480 | 9480 | 9480 | 9480 | 10 |
| 290 | 20241129 | 143500 | 1383642210 | 9470 | 9490 | 9490 | 9470 | 139 |
| 291 | 20241129 | 143400 | 1382324800 | 9490 | 9490 | 9490 | 9490 | 90 |
| 292 | 20241129 | 143300 | 1381470700 | 9480 | 9480 | 9480 | 9480 | 15 |
| 293 | 20241129 | 143200 | 1381328500 | 9480 | 9510 | 9510 | 9480 | 42 |
| 294 | 20241129 | 143100 | 1380930040 | 9510 | 9480 | 9510 | 9480 | 126 |
| 295 | 20241129 | 143000 | 1379734930 | 9490 | 9510 | 9510 | 9490 | 1023 |
| 296 | 20241129 | 142900 | 1370015730 | 9520 | 9520 | 9520 | 9520 | 6 |
| 297 | 20241129 | 142800 | 1369958610 | 9520 | 9510 | 9520 | 9510 | 162 |
| 298 | 20241129 | 142700 | 1368416440 | 9510 | 9520 | 9520 | 9510 | 54 |
| 299 | 20241129 | 142600 | 1367902890 | 9520 | 9520 | 9520 | 9510 | 1848 |
| 300 | 20241129 | 142500 | 1350326970 | 9520 | 9520 | 9520 | 9520 | 49 |
| 301 | 20241129 | 142400 | 1349860490 | 9510 | 9510 | 9510 | 9510 | 0 |
| 302 | 20241129 | 142300 | 1349860490 | 9510 | 9520 | 9520 | 9510 | 1001 |
| 303 | 20241129 | 142200 | 1340340880 | 9510 | 9510 | 9510 | 9510 | 0 |
| 304 | 20241129 | 142100 | 1340340880 | 9510 | 9510 | 9510 | 9510 | 155 |
| 305 | 20241129 | 142000 | 1338866830 | 9530 | 9530 | 9530 | 9530 | 0 |
| 306 | 20241129 | 141900 | 1338866830 | 9530 | 9530 | 9530 | 9530 | 100 |
| 307 | 20241129 | 141800 | 1337913830 | 9520 | 9520 | 9520 | 9520 | 407 |
| 308 | 20241129 | 141700 | 1334039190 | 9520 | 9520 | 9520 | 9520 | 1 |
| 309 | 20241129 | 141600 | 1334029670 | 9520 | 9520 | 9520 | 9520 | 174 |
| 310 | 20241129 | 141500 | 1332373190 | 9530 | 9530 | 9530 | 9530 | 50 |
| 311 | 20241129 | 141400 | 1331896690 | 9530 | 9530 | 9530 | 9530 | 161 |
| 312 | 20241129 | 141300 | 1330362360 | 9540 | 9540 | 9540 | 9540 | 0 |
| 313 | 20241129 | 141200 | 1330362360 | 9540 | 9540 | 9540 | 9540 | 0 |
| 314 | 20241129 | 141100 | 1330362360 | 9540 | 9530 | 9540 | 9530 | 18 |
| 315 | 20241129 | 141000 | 1330190650 | 9530 | 9530 | 9540 | 9530 | 23 |
| 316 | 20241129 | 140900 | 1329971450 | 9530 | 9540 | 9540 | 9530 | 4 |
| 317 | 20241129 | 140800 | 1329933300 | 9540 | 9540 | 9540 | 9530 | 1045 |
| 318 | 20241129 | 140700 | 1319966180 | 9540 | 9550 | 9550 | 9540 | 92 |
| 319 | 20241129 | 140600 | 1319087960 | 9550 | 9570 | 9570 | 9540 | 335 |
| 320 | 20241129 | 140500 | 1315889180 | 9570 | 9570 | 9570 | 9570 | 0 |
| 321 | 20241129 | 140400 | 1315889180 | 9570 | 9570 | 9570 | 9570 | 60 |
| 322 | 20241129 | 140300 | 1315314980 | 9570 | 9570 | 9570 | 9550 | 122 |
| 323 | 20241129 | 140200 | 1314149440 | 9550 | 9550 | 9550 | 9550 | 2 |
| 324 | 20241129 | 140100 | 1314130340 | 9550 | 9550 | 9550 | 9550 | 0 |
| 325 | 20241129 | 140000 | 1314130340 | 9550 | 9550 | 9550 | 9550 | 0 |
| 326 | 20241129 | 135900 | 1314130340 | 9550 | 9550 | 9550 | 9550 | 0 |
| 327 | 20241129 | 135800 | 1314130340 | 9550 | 9550 | 9550 | 9550 | 0 |
| 328 | 20241129 | 135700 | 1314130340 | 9550 | 9550 | 9550 | 9550 | 56 |
| 329 | 20241129 | 135600 | 1313595540 | 9550 | 9560 | 9560 | 9550 | 130 |
| 330 | 20241129 | 135500 | 1312353240 | 9560 | 9560 | 9570 | 9560 | 125 |
| 331 | 20241129 | 135400 | 1311158040 | 9570 | 9570 | 9570 | 9570 | 0 |
| 332 | 20241129 | 135300 | 1311158040 | 9570 | 9560 | 9570 | 9550 | 727 |
| 333 | 20241129 | 135200 | 1304214300 | 9560 | 9570 | 9570 | 9550 | 501 |
| 334 | 20241129 | 135100 | 1299424500 | 9570 | 9580 | 9590 | 9570 | 809 |
| 335 | 20241129 | 135000 | 1291676860 | 9590 | 9590 | 9600 | 9590 | 657 |
| 336 | 20241129 | 134900 | 1285372730 | 9600 | 9600 | 9600 | 9600 | 1 |
| 337 | 20241129 | 134800 | 1285363130 | 9580 | 9590 | 9600 | 9580 | 1145 |
| 338 | 20241129 | 134700 | 1274388110 | 9600 | 9640 | 9650 | 9600 | 123 |
| 339 | 20241129 | 134600 | 1273204730 | 9600 | 9640 | 9640 | 9600 | 33 |
| 340 | 20241129 | 134500 | 1272887570 | 9610 | 9610 | 9610 | 9610 | 107 |
| 341 | 20241129 | 134400 | 1271859300 | 9600 | 9650 | 9650 | 9600 | 32 |
| 342 | 20241129 | 134300 | 1271550600 | 9650 | 9650 | 9650 | 9650 | 10 |
| 343 | 20241129 | 134200 | 1271454100 | 9650 | 9610 | 9650 | 9610 | 1131 |
| 344 | 20241129 | 134100 | 1260583990 | 9610 | 9600 | 9610 | 9600 | 15 |
| 345 | 20241129 | 134000 | 1260439870 | 9560 | 9590 | 9590 | 9560 | 880 |
| 346 | 20241129 | 133900 | 1252007850 | 9590 | 9590 | 9590 | 9590 | 53 |
| 347 | 20241129 | 133800 | 1251499580 | 9610 | 9590 | 9610 | 9590 | 55 |
| 348 | 20241129 | 133700 | 1250972030 | 9590 | 9610 | 9610 | 9590 | 357 |
| 349 | 20241129 | 133600 | 1247546190 | 9610 | 9610 | 9610 | 9610 | 27 |
| 350 | 20241129 | 133500 | 1247286720 | 9610 | 9600 | 9610 | 9600 | 21 |
| 351 | 20241129 | 133400 | 1247085110 | 9600 | 9600 | 9600 | 9600 | 0 |
| 352 | 20241129 | 133300 | 1247085110 | 9600 | 9620 | 9620 | 9600 | 955 |
| 353 | 20241129 | 133200 | 1237904800 | 9620 | 9640 | 9640 | 9620 | 500 |
| 354 | 20241129 | 133100 | 1233093600 | 9640 | 9650 | 9650 | 9640 | 22 |
| 355 | 20241129 | 133000 | 1232881400 | 9650 | 9660 | 9660 | 9650 | 17 |
| 356 | 20241129 | 132900 | 1232717320 | 9660 | 9650 | 9660 | 9630 | 1028 |
| 357 | 20241129 | 132800 | 1222809140 | 9650 | 9650 | 9650 | 9650 | 0 |
| 358 | 20241129 | 132700 | 1222809140 | 9650 | 9660 | 9660 | 9650 | 6 |
| 359 | 20241129 | 132600 | 1222751190 | 9650 | 9660 | 9660 | 9650 | 481 |
| 360 | 20241129 | 132500 | 1218109480 | 9650 | 9640 | 9650 | 9640 | 44 |
| 361 | 20241129 | 132400 | 1217685100 | 9640 | 9650 | 9650 | 9640 | 1016 |
| 362 | 20241129 | 132300 | 1207884850 | 9650 | 9670 | 9670 | 9650 | 1011 |
| 363 | 20241129 | 132200 | 1198119270 | 9670 | 9670 | 9670 | 9670 | 27 |
| 364 | 20241129 | 132100 | 1197858180 | 9680 | 9680 | 9710 | 9680 | 704 |
| 365 | 20241129 | 132000 | 1191031430 | 9710 | 9690 | 9710 | 9690 | 254 |
| 366 | 20241129 | 131900 | 1188567090 | 9720 | 9670 | 9720 | 9670 | 2080 |
| 367 | 20241129 | 131800 | 1168398340 | 9680 | 9650 | 9680 | 9640 | 2659 |
| 368 | 20241129 | 131700 | 1142720790 | 9640 | 9640 | 9650 | 9640 | 210 |
| 369 | 20241129 | 131600 | 1140694410 | 9650 | 9640 | 9650 | 9630 | 511 |
| 370 | 20241129 | 131500 | 1135766810 | 9640 | 9630 | 9650 | 9630 | 1040 |
| 371 | 20241129 | 131400 | 1125736060 | 9620 | 9630 | 9630 | 9620 | 35 |
| 372 | 20241129 | 131300 | 1125399210 | 9630 | 9610 | 9630 | 9610 | 55 |
| 373 | 20241129 | 131200 | 1124870260 | 9610 | 9630 | 9630 | 9610 | 523 |
| 374 | 20241129 | 131100 | 1119839680 | 9620 | 9620 | 9620 | 9620 | 258 |
| 375 | 20241129 | 131000 | 1117357720 | 9610 | 9600 | 9610 | 9600 | 274 |
| 376 | 20241129 | 130900 | 1114727030 | 9600 | 9560 | 9610 | 9560 | 500 |
| 377 | 20241129 | 130800 | 1109934730 | 9560 | 9560 | 9560 | 9560 | 14 |
| 378 | 20241129 | 130700 | 1109800890 | 9560 | 9560 | 9560 | 9560 | 2 |
| 379 | 20241129 | 130600 | 1109781770 | 9550 | 9550 | 9550 | 9550 | 50 |
| 380 | 20241129 | 130500 | 1109304270 | 9550 | 9550 | 9550 | 9550 | 60 |
| 381 | 20241129 | 130400 | 1108731270 | 9550 | 9550 | 9550 | 9550 | 0 |
| 382 | 20241129 | 130300 | 1108731270 | 9550 | 9550 | 9550 | 9550 | 125 |
| 383 | 20241129 | 130200 | 1107537520 | 9540 | 9530 | 9540 | 9530 | 55 |
| 384 | 20241129 | 130100 | 1107012870 | 9530 | 9530 | 9530 | 9530 | 0 |
| 385 | 20241129 | 130000 | 1107012870 | 9530 | 9530 | 9530 | 9530 | 3 |
| 386 | 20241129 | 125900 | 1106984280 | 9530 | 9530 | 9530 | 9530 | 1 |
| 387 | 20241129 | 125800 | 1106974750 | 9530 | 9530 | 9530 | 9530 | 10 |
| 388 | 20241129 | 125700 | 1106879450 | 9530 | 9530 | 9530 | 9530 | 6 |
| 389 | 20241129 | 125600 | 1106822270 | 9530 | 9520 | 9530 | 9520 | 15 |
| 390 | 20241129 | 125500 | 1106679330 | 9520 | 9520 | 9520 | 9520 | 1 |
| 391 | 20241129 | 125400 | 1106669810 | 9530 | 9530 | 9530 | 9530 | 14 |
| 392 | 20241129 | 125300 | 1106536390 | 9530 | 9530 | 9530 | 9530 | 32 |
| 393 | 20241129 | 125200 | 1106231430 | 9510 | 9510 | 9510 | 9510 | 30 |
| 394 | 20241129 | 125100 | 1105946130 | 9510 | 9520 | 9520 | 9510 | 15 |
| 395 | 20241129 | 125000 | 1105803470 | 9510 | 9510 | 9510 | 9510 | 0 |
| 396 | 20241129 | 124900 | 1105803470 | 9510 | 9550 | 9550 | 9510 | 4 |
| 397 | 20241129 | 124800 | 1105765390 | 9550 | 9510 | 9550 | 9510 | 14 |
| 398 | 20241129 | 124700 | 1105632210 | 9500 | 9500 | 9500 | 9500 | 0 |
| 399 | 20241129 | 124600 | 1105632210 | 9500 | 9500 | 9500 | 9500 | 0 |
| 400 | 20241129 | 124500 | 1105632210 | 9500 | 9540 | 9540 | 9500 | 81 |
| 401 | 20241129 | 124400 | 1104861470 | 9540 | 9520 | 9540 | 9500 | 70 |
| 402 | 20241129 | 124300 | 1104196380 | 9540 | 9530 | 9540 | 9530 | 2 |
| 403 | 20241129 | 124200 | 1104177310 | 9510 | 9510 | 9510 | 9510 | 1 |
| 404 | 20241129 | 124100 | 1104167800 | 9500 | 9520 | 9520 | 9500 | 20 |
| 405 | 20241129 | 124000 | 1103977600 | 9500 | 9580 | 9580 | 9500 | 1205 |
| 406 | 20241129 | 123900 | 1092476060 | 9570 | 9590 | 9590 | 9570 | 201 |
| 407 | 20241129 | 123800 | 1090550820 | 9590 | 9590 | 9590 | 9590 | 90 |
| 408 | 20241129 | 123700 | 1089687720 | 9590 | 9590 | 9590 | 9590 | 70 |
| 409 | 20241129 | 123600 | 1089016420 | 9590 | 9590 | 9590 | 9590 | 520 |
| 410 | 20241129 | 123500 | 1084029620 | 9590 | 9590 | 9590 | 9590 | 8 |
| 411 | 20241129 | 123400 | 1083952900 | 9590 | 9580 | 9590 | 9580 | 103 |
| 412 | 20241129 | 123300 | 1082966150 | 9580 | 9580 | 9580 | 9580 | 106 |
| 413 | 20241129 | 123200 | 1081950670 | 9580 | 9590 | 9590 | 9580 | 11 |
| 414 | 20241129 | 123100 | 1081845260 | 9580 | 9580 | 9580 | 9570 | 308 |
| 415 | 20241129 | 123000 | 1078894630 | 9580 | 9580 | 9580 | 9580 | 347 |
| 416 | 20241129 | 122900 | 1075570370 | 9580 | 9580 | 9580 | 9580 | 30 |
| 417 | 20241129 | 122800 | 1075282970 | 9580 | 9580 | 9580 | 9580 | 203 |
| 418 | 20241129 | 122700 | 1073338230 | 9580 | 9580 | 9580 | 9550 | 1377 |
| 419 | 20241129 | 122600 | 1060172390 | 9580 | 9580 | 9580 | 9560 | 61 |
| 420 | 20241129 | 122500 | 1059589110 | 9580 | 9560 | 9580 | 9560 | 38 |
| 421 | 20241129 | 122400 | 1059225770 | 9560 | 9560 | 9560 | 9550 | 40 |
| 422 | 20241129 | 122300 | 1058843570 | 9560 | 9590 | 9590 | 9560 | 619 |
| 423 | 20241129 | 122200 | 1052924100 | 9590 | 9590 | 9590 | 9590 | 20 |
| 424 | 20241129 | 122100 | 1052732300 | 9590 | 9590 | 9590 | 9590 | 26 |
| 425 | 20241129 | 122000 | 1052482960 | 9590 | 9560 | 9590 | 9560 | 360 |
| 426 | 20241129 | 121900 | 1049033190 | 9560 | 9560 | 9570 | 9560 | 222 |
| 427 | 20241129 | 121800 | 1046910330 | 9540 | 9530 | 9550 | 9530 | 633 |
| 428 | 20241129 | 121700 | 1040868600 | 9530 | 9520 | 9530 | 9510 | 101 |
| 429 | 20241129 | 121600 | 1039907070 | 9520 | 9510 | 9520 | 9510 | 21 |
| 430 | 20241129 | 121500 | 1039707340 | 9510 | 9520 | 9520 | 9510 | 31 |
| 431 | 20241129 | 121400 | 1039412310 | 9510 | 9510 | 9510 | 9510 | 0 |
| 432 | 20241129 | 121300 | 1039412310 | 9510 | 9500 | 9510 | 9500 | 15 |
| 433 | 20241129 | 121200 | 1039269710 | 9500 | 9520 | 9520 | 9500 | 71 |
| 434 | 20241129 | 121100 | 1038593810 | 9520 | 9500 | 9520 | 9500 | 1163 |
| 435 | 20241129 | 121000 | 1027530500 | 9500 | 9500 | 9500 | 9500 | 120 |
| 436 | 20241129 | 120900 | 1026390500 | 9490 | 9490 | 9490 | 9490 | 0 |
| 437 | 20241129 | 120800 | 1026390500 | 9490 | 9490 | 9490 | 9490 | 0 |
| 438 | 20241129 | 120700 | 1026390500 | 9490 | 9490 | 9490 | 9490 | 0 |
| 439 | 20241129 | 120600 | 1026390500 | 9490 | 9490 | 9490 | 9490 | 240 |
| 440 | 20241129 | 120500 | 1024112900 | 9500 | 9500 | 9500 | 9500 | 402 |
| 441 | 20241129 | 120400 | 1020293900 | 9500 | 9500 | 9500 | 9500 | 103 |
| 442 | 20241129 | 120300 | 1019315400 | 9500 | 9500 | 9500 | 9500 | 0 |
| 443 | 20241129 | 120200 | 1019315400 | 9500 | 9490 | 9500 | 9490 | 1110 |
| 444 | 20241129 | 120100 | 1008770680 | 9500 | 9480 | 9500 | 9480 | 2363 |
| 445 | 20241129 | 120000 | 986346170 | 9440 | 9440 | 9440 | 9440 | 1 |
| 446 | 20241129 | 115900 | 986336730 | 9470 | 9470 | 9470 | 9470 | 100 |
| 447 | 20241129 | 115800 | 985389730 | 9430 | 9470 | 9470 | 9430 | 660 |
| 448 | 20241129 | 115700 | 979143220 | 9460 | 9460 | 9460 | 9460 | 220 |
| 449 | 20241129 | 115600 | 977062020 | 9450 | 9450 | 9450 | 9450 | 146 |
| 450 | 20241129 | 115500 | 975682320 | 9450 | 9450 | 9450 | 9450 | 486 |
| 451 | 20241129 | 115400 | 971089620 | 9450 | 9450 | 9450 | 9450 | 0 |
| 452 | 20241129 | 115300 | 971089620 | 9450 | 9450 | 9450 | 9450 | 70 |
| 453 | 20241129 | 115200 | 970428120 | 9450 | 9460 | 9460 | 9450 | 256 |
| 454 | 20241129 | 115100 | 968007140 | 9460 | 9460 | 9460 | 9460 | 0 |
| 455 | 20241129 | 115000 | 968007140 | 9460 | 9460 | 9460 | 9460 | 23 |
| 456 | 20241129 | 114900 | 967789560 | 9460 | 9460 | 9460 | 9460 | 19 |
| 457 | 20241129 | 114800 | 967609820 | 9450 | 9450 | 9450 | 9450 | 2 |
| 458 | 20241129 | 114700 | 967590920 | 9460 | 9460 | 9460 | 9460 | 7 |
| 459 | 20241129 | 114600 | 967524700 | 9460 | 9460 | 9460 | 9460 | 289 |
| 460 | 20241129 | 114500 | 964790760 | 9460 | 9440 | 9460 | 9440 | 226 |
| 461 | 20241129 | 114400 | 962653080 | 9430 | 9430 | 9430 | 9430 | 26 |
| 462 | 20241129 | 114300 | 962407900 | 9430 | 9430 | 9430 | 9430 | 80 |
| 463 | 20241129 | 114200 | 961653500 | 9430 | 9440 | 9440 | 9430 | 100 |
| 464 | 20241129 | 114100 | 960710480 | 9440 | 9460 | 9460 | 9440 | 236 |
| 465 | 20241129 | 114000 | 958482620 | 9460 | 9440 | 9460 | 9440 | 51 |
| 466 | 20241129 | 113900 | 958001160 | 9440 | 9460 | 9460 | 9440 | 643 |
| 467 | 20241129 | 113800 | 951925710 | 9460 | 9460 | 9460 | 9460 | 1 |
| 468 | 20241129 | 113700 | 951916250 | 9460 | 9480 | 9480 | 9460 | 361 |
| 469 | 20241129 | 113600 | 948499730 | 9470 | 9470 | 9470 | 9470 | 0 |
| 470 | 20241129 | 113500 | 948499730 | 9470 | 9470 | 9470 | 9470 | 176 |
| 471 | 20241129 | 113400 | 946833010 | 9470 | 9470 | 9470 | 9470 | 44 |
| 472 | 20241129 | 113300 | 946416330 | 9490 | 9480 | 9490 | 9480 | 435 |
| 473 | 20241129 | 113200 | 942288480 | 9480 | 9470 | 9480 | 9470 | 258 |
| 474 | 20241129 | 113100 | 939843720 | 9470 | 9470 | 9470 | 9470 | 10 |
| 475 | 20241129 | 113000 | 939749020 | 9470 | 9470 | 9470 | 9470 | 168 |
| 476 | 20241129 | 112900 | 938158060 | 9470 | 9470 | 9470 | 9470 | 43 |
| 477 | 20241129 | 112800 | 937750850 | 9470 | 9470 | 9470 | 9470 | 14 |
| 478 | 20241129 | 112700 | 937618270 | 9480 | 9480 | 9480 | 9480 | 1 |
| 479 | 20241129 | 112600 | 937608790 | 9480 | 9480 | 9480 | 9480 | 5 |
| 480 | 20241129 | 112500 | 937561390 | 9480 | 9470 | 9480 | 9470 | 657 |
| 481 | 20241129 | 112400 | 931333040 | 9450 | 9450 | 9450 | 9450 | 0 |
| 482 | 20241129 | 112300 | 931333040 | 9450 | 9450 | 9450 | 9450 | 1151 |
| 483 | 20241129 | 112200 | 920456090 | 9450 | 9450 | 9450 | 9450 | 0 |
| 484 | 20241129 | 112100 | 920456090 | 9450 | 9450 | 9450 | 9450 | 0 |
| 485 | 20241129 | 112000 | 920456090 | 9450 | 9450 | 9450 | 9450 | 0 |
| 486 | 20241129 | 111900 | 920456090 | 9450 | 9470 | 9470 | 9450 | 782 |
| 487 | 20241129 | 111800 | 913058660 | 9460 | 9470 | 9490 | 9460 | 359 |
| 488 | 20241129 | 111700 | 909659430 | 9490 | 9490 | 9490 | 9490 | 0 |
| 489 | 20241129 | 111600 | 909659430 | 9490 | 9490 | 9490 | 9490 | 1 |
| 490 | 20241129 | 111500 | 909649940 | 9490 | 9490 | 9490 | 9490 | 26 |
| 491 | 20241129 | 111400 | 909403200 | 9490 | 9490 | 9490 | 9490 | 1102 |
| 492 | 20241129 | 111300 | 898945220 | 9490 | 9460 | 9490 | 9460 | 9 |
| 493 | 20241129 | 111200 | 898860030 | 9460 | 9470 | 9470 | 9460 | 116 |
| 494 | 20241129 | 111100 | 897762100 | 9470 | 9470 | 9470 | 9470 | 150 |
| 495 | 20241129 | 111000 | 896341600 | 9470 | 9490 | 9490 | 9470 | 559 |
| 496 | 20241129 | 110900 | 891043260 | 9490 | 9500 | 9500 | 9490 | 3 |
| 497 | 20241129 | 110800 | 891014780 | 9480 | 9490 | 9490 | 9480 | 53 |
| 498 | 20241129 | 110700 | 890512220 | 9490 | 9480 | 9490 | 9480 | 591 |
| 499 | 20241129 | 110600 | 884903680 | 9480 | 9480 | 9480 | 9480 | 291 |
| 500 | 20241129 | 110500 | 882145000 | 9480 | 9460 | 9480 | 9460 | 165 |
| 501 | 20241129 | 110400 | 880582610 | 9450 | 9450 | 9450 | 9450 | 300 |
| 502 | 20241129 | 110300 | 877747610 | 9450 | 9450 | 9450 | 9450 | 30 |
| 503 | 20241129 | 110200 | 877464110 | 9450 | 9450 | 9450 | 9450 | 0 |
| 504 | 20241129 | 110100 | 877464110 | 9450 | 9450 | 9450 | 9450 | 117 |
| 505 | 20241129 | 110000 | 876358460 | 9440 | 9450 | 9450 | 9440 | 150 |
| 506 | 20241129 | 105900 | 874941060 | 9440 | 9440 | 9440 | 9440 | 31 |
| 507 | 20241129 | 105800 | 874648420 | 9430 | 9430 | 9430 | 9430 | 4 |
| 508 | 20241129 | 105700 | 874610700 | 9430 | 9430 | 9430 | 9430 | 0 |
| 509 | 20241129 | 105600 | 874610700 | 9430 | 9440 | 9440 | 9430 | 331 |
| 510 | 20241129 | 105500 | 871486670 | 9440 | 9440 | 9440 | 9430 | 113 |
| 511 | 20241129 | 105400 | 870420060 | 9430 | 9430 | 9430 | 9430 | 0 |
| 512 | 20241129 | 105300 | 870420060 | 9430 | 9450 | 9450 | 9430 | 31 |
| 513 | 20241129 | 105200 | 870127690 | 9450 | 9450 | 9450 | 9450 | 20 |
| 514 | 20241129 | 105100 | 869938690 | 9450 | 9460 | 9460 | 9450 | 4 |
| 515 | 20241129 | 105000 | 869900870 | 9460 | 9460 | 9460 | 9460 | 0 |
| 516 | 20241129 | 104900 | 869900870 | 9460 | 9420 | 9460 | 9420 | 11 |
| 517 | 20241129 | 104800 | 869796850 | 9420 | 9420 | 9420 | 9420 | 190 |
| 518 | 20241129 | 104700 | 868007050 | 9420 | 9420 | 9420 | 9420 | 20 |
| 519 | 20241129 | 104600 | 867818650 | 9420 | 9440 | 9440 | 9420 | 130 |
| 520 | 20241129 | 104500 | 866594030 | 9460 | 9460 | 9460 | 9430 | 213 |
| 521 | 20241129 | 104400 | 864583650 | 9460 | 9460 | 9460 | 9460 | 111 |
| 522 | 20241129 | 104300 | 863533590 | 9450 | 9440 | 9450 | 9440 | 5129 |
| 523 | 20241129 | 104200 | 815114930 | 9430 | 9430 | 9430 | 9430 | 29 |
| 524 | 20241129 | 104100 | 814841460 | 9430 | 9430 | 9430 | 9430 | 20 |
| 525 | 20241129 | 104000 | 814652860 | 9430 | 9430 | 9430 | 9430 | 270 |
| 526 | 20241129 | 103900 | 812106760 | 9450 | 9450 | 9450 | 9450 | 220 |
| 527 | 20241129 | 103800 | 810027760 | 9450 | 9460 | 9460 | 9450 | 392 |
| 528 | 20241129 | 103700 | 806321460 | 9460 | 9460 | 9460 | 9460 | 105 |
| 529 | 20241129 | 103600 | 805328160 | 9450 | 9430 | 9450 | 9430 | 209 |
| 530 | 20241129 | 103500 | 803353150 | 9430 | 9430 | 9430 | 9430 | 52 |
| 531 | 20241129 | 103400 | 802862790 | 9420 | 9420 | 9420 | 9420 | 2 |
| 532 | 20241129 | 103300 | 802843950 | 9420 | 9420 | 9420 | 9420 | 168 |
| 533 | 20241129 | 103200 | 801261390 | 9430 | 9450 | 9450 | 9430 | 600 |
| 534 | 20241129 | 103100 | 795603310 | 9450 | 9440 | 9450 | 9440 | 115 |
| 535 | 20241129 | 103000 | 794516710 | 9440 | 9450 | 9450 | 9440 | 439 |
| 536 | 20241129 | 102900 | 790370910 | 9450 | 9450 | 9450 | 9450 | 133 |
| 537 | 20241129 | 102800 | 789114060 | 9460 | 9470 | 9470 | 9460 | 342 |
| 538 | 20241129 | 102700 | 785877370 | 9470 | 9470 | 9470 | 9470 | 1 |
| 539 | 20241129 | 102600 | 785867900 | 9470 | 9470 | 9470 | 9470 | 10 |
| 540 | 20241129 | 102500 | 785773200 | 9470 | 9440 | 9470 | 9440 | 107 |
| 541 | 20241129 | 102400 | 784760080 | 9440 | 9440 | 9440 | 9430 | 57 |
| 542 | 20241129 | 102300 | 784222010 | 9440 | 9440 | 9440 | 9440 | 10 |
| 543 | 20241129 | 102200 | 784127610 | 9440 | 9440 | 9440 | 9440 | 176 |
| 544 | 20241129 | 102100 | 782466170 | 9440 | 9450 | 9450 | 9440 | 217 |
| 545 | 20241129 | 102000 | 780415680 | 9450 | 9470 | 9470 | 9450 | 121 |
| 546 | 20241129 | 101900 | 779269830 | 9470 | 9450 | 9470 | 9430 | 1317 |
| 547 | 20241129 | 101800 | 766821290 | 9470 | 9470 | 9470 | 9460 | 381 |
| 548 | 20241129 | 101700 | 763215720 | 9470 | 9460 | 9470 | 9460 | 116 |
| 549 | 20241129 | 101600 | 762117920 | 9470 | 9470 | 9470 | 9470 | 178 |
| 550 | 20241129 | 101500 | 760432260 | 9470 | 9480 | 9480 | 9470 | 37 |
| 551 | 20241129 | 101400 | 760081640 | 9480 | 9490 | 9490 | 9480 | 106 |
| 552 | 20241129 | 101300 | 759076110 | 9490 | 9490 | 9490 | 9490 | 32 |
| 553 | 20241129 | 101200 | 758772430 | 9480 | 9490 | 9490 | 9460 | 513 |
| 554 | 20241129 | 101100 | 753904190 | 9490 | 9500 | 9500 | 9480 | 59 |
| 555 | 20241129 | 101000 | 753344190 | 9500 | 9490 | 9500 | 9450 | 2149 |
| 556 | 20241129 | 100900 | 732962920 | 9490 | 9480 | 9490 | 9480 | 729 |
| 557 | 20241129 | 100800 | 726051160 | 9480 | 9450 | 9480 | 9450 | 929 |
| 558 | 20241129 | 100700 | 717251240 | 9450 | 9430 | 9450 | 9430 | 364 |
| 559 | 20241129 | 100600 | 713816000 | 9440 | 9400 | 9440 | 9400 | 720 |
| 560 | 20241129 | 100500 | 707027620 | 9440 | 9440 | 9440 | 9400 | 70 |
| 561 | 20241129 | 100400 | 706367420 | 9440 | 9440 | 9440 | 9440 | 1 |
| 562 | 20241129 | 100300 | 706357980 | 9410 | 9420 | 9420 | 9410 | 64 |
| 563 | 20241129 | 100200 | 705755640 | 9450 | 9410 | 9470 | 9410 | 1155 |
| 564 | 20241129 | 100100 | 694829810 | 9460 | 9440 | 9460 | 9440 | 435 |
| 565 | 20241129 | 100000 | 690719270 | 9440 | 9380 | 9440 | 9380 | 1083 |
| 566 | 20241129 | 095900 | 680528700 | 9380 | 9390 | 9390 | 9350 | 369 |
| 567 | 20241129 | 095800 | 677066440 | 9380 | 9370 | 9380 | 9370 | 361 |
| 568 | 20241129 | 095700 | 673683670 | 9340 | 9340 | 9370 | 9340 | 1097 |
| 569 | 20241129 | 095600 | 663427680 | 9340 | 9350 | 9350 | 9340 | 455 |
| 570 | 20241129 | 095500 | 659173730 | 9350 | 9360 | 9360 | 9350 | 59 |
| 571 | 20241129 | 095400 | 658621960 | 9370 | 9370 | 9370 | 9370 | 20 |
| 572 | 20241129 | 095300 | 658434560 | 9370 | 9360 | 9370 | 9340 | 786 |
| 573 | 20241129 | 095200 | 651085760 | 9360 | 9340 | 9360 | 9340 | 807 |
| 574 | 20241129 | 095100 | 643539960 | 9340 | 9350 | 9350 | 9340 | 740 |
| 575 | 20241129 | 095000 | 636627260 | 9340 | 9340 | 9340 | 9340 | 0 |
| 576 | 20241129 | 094900 | 636627260 | 9340 | 9360 | 9360 | 9340 | 2102 |
| 577 | 20241129 | 094800 | 616973980 | 9350 | 9370 | 9370 | 9350 | 1281 |
| 578 | 20241129 | 094700 | 604982870 | 9370 | 9380 | 9380 | 9360 | 125 |
| 579 | 20241129 | 094600 | 603811810 | 9360 | 9360 | 9360 | 9360 | 984 |
| 580 | 20241129 | 094500 | 594601570 | 9390 | 9390 | 9390 | 9390 | 37 |
| 581 | 20241129 | 094400 | 594254140 | 9390 | 9390 | 9390 | 9390 | 119 |
| 582 | 20241129 | 094300 | 593136730 | 9390 | 9400 | 9400 | 9340 | 138 |
| 583 | 20241129 | 094200 | 591845740 | 9390 | 9340 | 9390 | 9310 | 3283 |
| 584 | 20241129 | 094100 | 561233900 | 9380 | 9340 | 9380 | 9330 | 1601 |
| 585 | 20241129 | 094000 | 546283160 | 9340 | 9370 | 9380 | 9340 | 1040 |
| 586 | 20241129 | 093900 | 536559200 | 9390 | 9390 | 9390 | 9350 | 3329 |
| 587 | 20241129 | 093800 | 505392220 | 9390 | 9390 | 9390 | 9390 | 90 |
| 588 | 20241129 | 093700 | 504547120 | 9390 | 9390 | 9390 | 9390 | 219 |
| 589 | 20241129 | 093600 | 502490710 | 9390 | 9400 | 9400 | 9390 | 395 |
| 590 | 20241129 | 093500 | 498779490 | 9400 | 9400 | 9400 | 9390 | 111 |
| 591 | 20241129 | 093400 | 497736110 | 9400 | 9420 | 9440 | 9400 | 702 |
| 592 | 20241129 | 093300 | 491132350 | 9420 | 9410 | 9420 | 9410 | 165 |
| 593 | 20241129 | 093200 | 489579150 | 9410 | 9410 | 9430 | 9400 | 4392 |
| 594 | 20241129 | 093100 | 448180740 | 9410 | 9390 | 9410 | 9390 | 1460 |
| 595 | 20241129 | 093000 | 434443500 | 9390 | 9380 | 9390 | 9380 | 502 |
| 596 | 20241129 | 092900 | 429734040 | 9380 | 9430 | 9430 | 9380 | 3743 |
| 597 | 20241129 | 092800 | 394566730 | 9430 | 9430 | 9430 | 9420 | 7 |
| 598 | 20241129 | 092700 | 394500740 | 9430 | 9430 | 9430 | 9430 | 55 |
| 599 | 20241129 | 092600 | 393982090 | 9410 | 9420 | 9420 | 9410 | 1514 |
| 600 | 20241129 | 092500 | 379727310 | 9420 | 9430 | 9430 | 9410 | 916 |
| 601 | 20241129 | 092400 | 371097460 | 9430 | 9440 | 9440 | 9430 | 90 |
| 602 | 20241129 | 092300 | 370248750 | 9440 | 9420 | 9440 | 9420 | 85 |
| 603 | 20241129 | 092200 | 369447970 | 9440 | 9450 | 9450 | 9420 | 892 |
| 604 | 20241129 | 092100 | 361043790 | 9450 | 9490 | 9490 | 9440 | 1103 |
| 605 | 20241129 | 092000 | 350628340 | 9470 | 9470 | 9470 | 9460 | 242 |
| 606 | 20241129 | 091900 | 348336610 | 9470 | 9440 | 9470 | 9440 | 408 |
| 607 | 20241129 | 091800 | 344483260 | 9440 | 9430 | 9440 | 9420 | 430 |
| 608 | 20241129 | 091700 | 340428840 | 9420 | 9420 | 9430 | 9420 | 258 |
| 609 | 20241129 | 091600 | 337998280 | 9430 | 9430 | 9430 | 9420 | 333 |
| 610 | 20241129 | 091500 | 334860370 | 9430 | 9440 | 9440 | 9430 | 35 |
| 611 | 20241129 | 091400 | 334530010 | 9410 | 9410 | 9440 | 9410 | 558 |
| 612 | 20241129 | 091300 | 329277640 | 9410 | 9420 | 9450 | 9410 | 891 |
| 613 | 20241129 | 091200 | 320891550 | 9450 | 9450 | 9450 | 9420 | 39 |
| 614 | 20241129 | 091100 | 320523720 | 9450 | 9390 | 9450 | 9390 | 2713 |
| 615 | 20241129 | 091000 | 295006100 | 9380 | 9430 | 9430 | 9380 | 8715 |
| 616 | 20241129 | 090900 | 213056070 | 9430 | 9450 | 9460 | 9430 | 4030 |
| 617 | 20241129 | 090800 | 175010500 | 9460 | 9480 | 9490 | 9460 | 1701 |
| 618 | 20241129 | 090700 | 158915730 | 9490 | 9500 | 9500 | 9490 | 64 |
| 619 | 20241129 | 090600 | 158307740 | 9500 | 9450 | 9500 | 9440 | 2603 |
| 620 | 20241129 | 090500 | 133693610 | 9460 | 9430 | 9470 | 9430 | 372 |
| 621 | 20241129 | 090400 | 130178850 | 9430 | 9430 | 9470 | 9420 | 2353 |
| 622 | 20241129 | 090300 | 107990120 | 9450 | 9490 | 9490 | 9430 | 1139 |
| 623 | 20241129 | 090200 | 97243280 | 9490 | 9450 | 9490 | 9420 | 1587 |
| 624 | 20241129 | 090100 | 82276210 | 9450 | 9520 | 9520 | 9440 | 4872 |
| 625 | 20241129 | 090000 | 36059670 | 9530 | 9560 | 9590 | 9520 | 3767 |