32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241129 | 191200 | 8196178060 | 19220 | 19220 | 19220 | 19220 | 1992 |
| 3 | 20241129 | 191100 | 8196178060 | 19220 | 19220 | 19220 | 19220 | 0 |
| 4 | 20241129 | 191000 | 8196178060 | 19220 | 19220 | 19220 | 19220 | 0 |
| 5 | 20241129 | 190900 | 8196178060 | 19220 | 19220 | 19220 | 19220 | 0 |
| 6 | 20241129 | 190800 | 8196178060 | 19220 | 19220 | 19220 | 19220 | 0 |
| 7 | 20241129 | 190700 | 8196178060 | 19220 | 19220 | 19220 | 19220 | 0 |
| 8 | 20241129 | 190600 | 8196178060 | 19220 | 19220 | 19220 | 19220 | 0 |
| 9 | 20241129 | 190500 | 8196178060 | 19220 | 19220 | 19220 | 19220 | 0 |
| 10 | 20241129 | 190400 | 8196178060 | 19220 | 19220 | 19220 | 19220 | 0 |
| 11 | 20241129 | 190300 | 8196178060 | 19220 | 19220 | 19220 | 19220 | 0 |
| 12 | 20241129 | 190200 | 8196178060 | 19220 | 19220 | 19220 | 19220 | 0 |
| 13 | 20241129 | 190100 | 8196178060 | 19220 | 19220 | 19220 | 19220 | 0 |
| 14 | 20241129 | 190000 | 8196178060 | 19220 | 19220 | 19220 | 19220 | 0 |
| 15 | 20241129 | 185900 | 8196178060 | 19220 | 19220 | 19220 | 19220 | 0 |
| 16 | 20241129 | 185800 | 8196178060 | 19220 | 19220 | 19220 | 19220 | 0 |
| 17 | 20241129 | 185700 | 8196178060 | 19220 | 19220 | 19220 | 19220 | 0 |
| 18 | 20241129 | 185600 | 8196178060 | 19220 | 19220 | 19220 | 19220 | 0 |
| 19 | 20241129 | 185500 | 8196178060 | 19220 | 19220 | 19220 | 19220 | 0 |
| 20 | 20241129 | 185400 | 8196178060 | 19220 | 19220 | 19220 | 19220 | 0 |
| 21 | 20241129 | 185300 | 8196178060 | 19220 | 19220 | 19220 | 19220 | 0 |
| 22 | 20241129 | 185200 | 8196178060 | 19220 | 19220 | 19220 | 19220 | 0 |
| 23 | 20241129 | 185100 | 8196178060 | 19220 | 19220 | 19220 | 19220 | 0 |
| 24 | 20241129 | 185000 | 8196178060 | 19220 | 19220 | 19220 | 19220 | 0 |
| 25 | 20241129 | 184900 | 8196178060 | 19220 | 19220 | 19220 | 19220 | 0 |
| 26 | 20241129 | 184800 | 8196178060 | 19220 | 19220 | 19220 | 19220 | 0 |
| 27 | 20241129 | 184700 | 8196178060 | 19220 | 19220 | 19220 | 19220 | 0 |
| 28 | 20241129 | 184600 | 8196178060 | 19220 | 19220 | 19220 | 19220 | 0 |
| 29 | 20241129 | 184500 | 8196178060 | 19220 | 19220 | 19220 | 19220 | 0 |
| 30 | 20241129 | 184400 | 8196178060 | 19220 | 19220 | 19220 | 19220 | 0 |
| 31 | 20241129 | 184300 | 8196178060 | 19220 | 19220 | 19220 | 19220 | 0 |
| 32 | 20241129 | 184200 | 8196178060 | 19220 | 19220 | 19220 | 19220 | 1992 |
| 33 | 20241129 | 184100 | 8196178060 | 19220 | 19220 | 19220 | 19220 | 0 |
| 34 | 20241129 | 184000 | 8196178060 | 19220 | 19220 | 19220 | 19220 | 0 |
| 35 | 20241129 | 183900 | 8196178060 | 19220 | 19220 | 19220 | 19220 | 0 |
| 36 | 20241129 | 183800 | 8196178060 | 19220 | 19220 | 19220 | 19220 | 0 |
| 37 | 20241129 | 183700 | 8196178060 | 19220 | 19220 | 19220 | 19220 | 0 |
| 38 | 20241129 | 183600 | 8196178060 | 19220 | 19220 | 19220 | 19220 | 0 |
| 39 | 20241129 | 183500 | 8196178060 | 19220 | 19220 | 19220 | 19220 | 0 |
| 40 | 20241129 | 183400 | 8196178060 | 19220 | 19220 | 19220 | 19220 | 0 |
| 41 | 20241129 | 183300 | 8196178060 | 19220 | 19220 | 19220 | 19220 | 0 |
| 42 | 20241129 | 183200 | 8196178060 | 19220 | 19220 | 19220 | 19220 | 0 |
| 43 | 20241129 | 183100 | 8196178060 | 19220 | 19220 | 19220 | 19220 | 0 |
| 44 | 20241129 | 183000 | 8196178060 | 19220 | 19220 | 19220 | 19220 | 0 |
| 45 | 20241129 | 182900 | 8196178060 | 19220 | 19220 | 19220 | 19220 | 0 |
| 46 | 20241129 | 182800 | 8196178060 | 19220 | 19220 | 19220 | 19220 | 0 |
| 47 | 20241129 | 182700 | 8196178060 | 19220 | 19220 | 19220 | 19220 | 0 |
| 48 | 20241129 | 182600 | 8196178060 | 19220 | 19220 | 19220 | 19220 | 0 |
| 49 | 20241129 | 182500 | 8196178060 | 19220 | 19220 | 19220 | 19220 | 0 |
| 50 | 20241129 | 182400 | 8196178060 | 19220 | 19220 | 19220 | 19220 | 0 |
| 51 | 20241129 | 182300 | 8196178060 | 19220 | 19220 | 19220 | 19220 | 0 |
| 52 | 20241129 | 182200 | 8196178060 | 19220 | 19220 | 19220 | 19220 | 0 |
| 53 | 20241129 | 182100 | 8196178060 | 19220 | 19220 | 19220 | 19220 | 0 |
| 54 | 20241129 | 182000 | 8196178060 | 19220 | 19220 | 19220 | 19220 | 0 |
| 55 | 20241129 | 181900 | 8196178060 | 19220 | 19220 | 19220 | 19220 | 0 |
| 56 | 20241129 | 181800 | 8196178060 | 19220 | 19220 | 19220 | 19220 | 0 |
| 57 | 20241129 | 181700 | 8196178060 | 19220 | 19220 | 19220 | 19220 | 0 |
| 58 | 20241129 | 181600 | 8196178060 | 19220 | 19220 | 19220 | 19220 | 0 |
| 59 | 20241129 | 181500 | 8196178060 | 19220 | 19220 | 19220 | 19220 | 0 |
| 60 | 20241129 | 181400 | 8196178060 | 19220 | 19220 | 19220 | 19220 | 0 |
| 61 | 20241129 | 181300 | 8196178060 | 19220 | 19220 | 19220 | 19220 | 0 |
| 62 | 20241129 | 181200 | 8196178060 | 19220 | 19220 | 19220 | 19220 | 1992 |
| 63 | 20241129 | 181100 | 8196178060 | 19220 | 19220 | 19220 | 19220 | 0 |
| 64 | 20241129 | 181000 | 8196178060 | 19220 | 19220 | 19220 | 19220 | 0 |
| 65 | 20241129 | 180900 | 8196178060 | 19220 | 19220 | 19220 | 19220 | 0 |
| 66 | 20241129 | 180800 | 8196178060 | 19220 | 19220 | 19220 | 19220 | 0 |
| 67 | 20241129 | 180700 | 8196178060 | 19220 | 19220 | 19220 | 19220 | 0 |
| 68 | 20241129 | 180600 | 8196178060 | 19220 | 19220 | 19220 | 19220 | 0 |
| 69 | 20241129 | 180500 | 8196178060 | 19220 | 19220 | 19220 | 19220 | 0 |
| 70 | 20241129 | 180400 | 8196178060 | 19220 | 19220 | 19220 | 19220 | 0 |
| 71 | 20241129 | 180300 | 8196178060 | 19220 | 19220 | 19220 | 19220 | 0 |
| 72 | 20241129 | 180200 | 8196178060 | 19220 | 19220 | 19220 | 19220 | 0 |
| 73 | 20241129 | 180100 | 8196178060 | 19220 | 19220 | 19220 | 19220 | 0 |
| 74 | 20241129 | 180000 | 8196178060 | 19220 | 19220 | 19220 | 19220 | 0 |
| 75 | 20241129 | 175900 | 8196178060 | 19220 | 19220 | 19220 | 19220 | 0 |
| 76 | 20241129 | 175800 | 8196178060 | 19220 | 19220 | 19220 | 19220 | 0 |
| 77 | 20241129 | 175700 | 8196178060 | 19220 | 19220 | 19220 | 19220 | 0 |
| 78 | 20241129 | 175600 | 8196178060 | 19220 | 19220 | 19220 | 19220 | 0 |
| 79 | 20241129 | 175500 | 8196178060 | 19220 | 19220 | 19220 | 19220 | 0 |
| 80 | 20241129 | 175400 | 8196178060 | 19220 | 19220 | 19220 | 19220 | 0 |
| 81 | 20241129 | 175300 | 8196178060 | 19220 | 19220 | 19220 | 19220 | 0 |
| 82 | 20241129 | 175200 | 8196178060 | 19220 | 19220 | 19220 | 19220 | 0 |
| 83 | 20241129 | 175100 | 8196178060 | 19220 | 19220 | 19220 | 19220 | 0 |
| 84 | 20241129 | 175000 | 8196178060 | 19220 | 19220 | 19220 | 19220 | 0 |
| 85 | 20241129 | 174900 | 8196178060 | 19220 | 19220 | 19220 | 19220 | 0 |
| 86 | 20241129 | 174800 | 8196178060 | 19220 | 19220 | 19220 | 19220 | 0 |
| 87 | 20241129 | 174700 | 8196178060 | 19220 | 19220 | 19220 | 19220 | 0 |
| 88 | 20241129 | 174600 | 8196178060 | 19220 | 19220 | 19220 | 19220 | 0 |
| 89 | 20241129 | 174500 | 8196178060 | 19220 | 19220 | 19220 | 19220 | 0 |
| 90 | 20241129 | 174400 | 8196178060 | 19220 | 19220 | 19220 | 19220 | 0 |
| 91 | 20241129 | 174300 | 8196178060 | 19220 | 19220 | 19220 | 19220 | 0 |
| 92 | 20241129 | 174200 | 8196178060 | 19220 | 19220 | 19220 | 19220 | 1992 |
| 93 | 20241129 | 174100 | 8196178060 | 19220 | 19220 | 19220 | 19220 | 0 |
| 94 | 20241129 | 174000 | 8196178060 | 19220 | 19220 | 19220 | 19220 | 0 |
| 95 | 20241129 | 173900 | 8196178060 | 19220 | 19220 | 19220 | 19220 | 0 |
| 96 | 20241129 | 173800 | 8196178060 | 19220 | 19220 | 19220 | 19220 | 0 |
| 97 | 20241129 | 173700 | 8196178060 | 19220 | 19220 | 19220 | 19220 | 0 |
| 98 | 20241129 | 173600 | 8196178060 | 19220 | 19220 | 19220 | 19220 | 0 |
| 99 | 20241129 | 173500 | 8196178060 | 19220 | 19220 | 19220 | 19220 | 0 |
| 100 | 20241129 | 173400 | 8196178060 | 19220 | 19220 | 19220 | 19220 | 0 |
| 101 | 20241129 | 173300 | 8196178060 | 19220 | 19220 | 19220 | 19220 | 0 |
| 102 | 20241129 | 173200 | 8196178060 | 19220 | 19220 | 19220 | 19220 | 0 |
| 103 | 20241129 | 173100 | 8196178060 | 19220 | 19220 | 19220 | 19220 | 0 |
| 104 | 20241129 | 173000 | 8196178060 | 19220 | 19220 | 19220 | 19220 | 0 |
| 105 | 20241129 | 172900 | 8196178060 | 19220 | 19220 | 19220 | 19220 | 0 |
| 106 | 20241129 | 172800 | 8196178060 | 19220 | 19220 | 19220 | 19220 | 0 |
| 107 | 20241129 | 172700 | 8196178060 | 19220 | 19220 | 19220 | 19220 | 0 |
| 108 | 20241129 | 172600 | 8196178060 | 19220 | 19220 | 19220 | 19220 | 0 |
| 109 | 20241129 | 172500 | 8196178060 | 19220 | 19220 | 19220 | 19220 | 0 |
| 110 | 20241129 | 172400 | 8196178060 | 19220 | 19220 | 19220 | 19220 | 0 |
| 111 | 20241129 | 172300 | 8196178060 | 19220 | 19220 | 19220 | 19220 | 0 |
| 112 | 20241129 | 172200 | 8196178060 | 19220 | 19220 | 19220 | 19220 | 0 |
| 113 | 20241129 | 172100 | 8196178060 | 19220 | 19220 | 19220 | 19220 | 0 |
| 114 | 20241129 | 172000 | 8196178060 | 19220 | 19220 | 19220 | 19220 | 0 |
| 115 | 20241129 | 171900 | 8196178060 | 19220 | 19220 | 19220 | 19220 | 0 |
| 116 | 20241129 | 171800 | 8196178060 | 19220 | 19220 | 19220 | 19220 | 0 |
| 117 | 20241129 | 171700 | 8196178060 | 19220 | 19220 | 19220 | 19220 | 0 |
| 118 | 20241129 | 171600 | 8196178060 | 19220 | 19220 | 19220 | 19220 | 0 |
| 119 | 20241129 | 171500 | 8196178060 | 19220 | 19220 | 19220 | 19220 | 0 |
| 120 | 20241129 | 171400 | 8196178060 | 19220 | 19220 | 19220 | 19220 | 0 |
| 121 | 20241129 | 171300 | 8196178060 | 19220 | 19220 | 19220 | 19220 | 0 |
| 122 | 20241129 | 171200 | 8196178060 | 19220 | 19220 | 19220 | 19220 | 1992 |
| 123 | 20241129 | 171100 | 8196178060 | 19220 | 19220 | 19220 | 19220 | 0 |
| 124 | 20241129 | 171000 | 8196178060 | 19220 | 19220 | 19220 | 19220 | 0 |
| 125 | 20241129 | 170900 | 8196178060 | 19220 | 19220 | 19220 | 19220 | 0 |
| 126 | 20241129 | 170800 | 8196178060 | 19220 | 19220 | 19220 | 19220 | 0 |
| 127 | 20241129 | 170700 | 8196178060 | 19220 | 19220 | 19220 | 19220 | 0 |
| 128 | 20241129 | 170600 | 8196178060 | 19220 | 19220 | 19220 | 19220 | 0 |
| 129 | 20241129 | 170500 | 8196178060 | 19220 | 19220 | 19220 | 19220 | 0 |
| 130 | 20241129 | 170400 | 8196178060 | 19220 | 19220 | 19220 | 19220 | 0 |
| 131 | 20241129 | 170300 | 8196178060 | 19220 | 19220 | 19220 | 19220 | 0 |
| 132 | 20241129 | 170200 | 8196178060 | 19220 | 19220 | 19220 | 19220 | 0 |
| 133 | 20241129 | 170100 | 8196178060 | 19220 | 19220 | 19220 | 19220 | 0 |
| 134 | 20241129 | 170000 | 8196178060 | 19220 | 19220 | 19220 | 19220 | 0 |
| 135 | 20241129 | 165900 | 8196178060 | 19220 | 19220 | 19220 | 19220 | 0 |
| 136 | 20241129 | 165800 | 8196178060 | 19220 | 19220 | 19220 | 19220 | 0 |
| 137 | 20241129 | 165700 | 8196178060 | 19220 | 19220 | 19220 | 19220 | 0 |
| 138 | 20241129 | 165600 | 8196178060 | 19220 | 19220 | 19220 | 19220 | 0 |
| 139 | 20241129 | 165500 | 8196178060 | 19220 | 19220 | 19220 | 19220 | 0 |
| 140 | 20241129 | 165400 | 8196178060 | 19220 | 19220 | 19220 | 19220 | 0 |
| 141 | 20241129 | 165300 | 8196178060 | 19220 | 19220 | 19220 | 19220 | 0 |
| 142 | 20241129 | 165200 | 8196178060 | 19220 | 19220 | 19220 | 19220 | 0 |
| 143 | 20241129 | 165100 | 8196178060 | 19220 | 19220 | 19220 | 19220 | 0 |
| 144 | 20241129 | 165000 | 8196178060 | 19220 | 19220 | 19220 | 19220 | 0 |
| 145 | 20241129 | 164900 | 8196178060 | 19220 | 19220 | 19220 | 19220 | 0 |
| 146 | 20241129 | 164800 | 8196178060 | 19220 | 19220 | 19220 | 19220 | 0 |
| 147 | 20241129 | 164700 | 8196178060 | 19220 | 19220 | 19220 | 19220 | 0 |
| 148 | 20241129 | 164600 | 8196178060 | 19220 | 19220 | 19220 | 19220 | 0 |
| 149 | 20241129 | 164500 | 8196178060 | 19220 | 19220 | 19220 | 19220 | 0 |
| 150 | 20241129 | 164400 | 8196178060 | 19220 | 19220 | 19220 | 19220 | 0 |
| 151 | 20241129 | 164300 | 8196178060 | 19220 | 19220 | 19220 | 19220 | 0 |
| 152 | 20241129 | 164200 | 8196178060 | 19220 | 19220 | 19220 | 19220 | 1992 |
| 153 | 20241129 | 164100 | 8196178060 | 19220 | 19220 | 19220 | 19220 | 0 |
| 154 | 20241129 | 164000 | 8196178060 | 19220 | 19220 | 19220 | 19220 | 0 |
| 155 | 20241129 | 163900 | 8196178060 | 19220 | 19220 | 19220 | 19220 | 0 |
| 156 | 20241129 | 163800 | 8196178060 | 19220 | 19220 | 19220 | 19220 | 0 |
| 157 | 20241129 | 163700 | 8196178060 | 19220 | 19220 | 19220 | 19220 | 0 |
| 158 | 20241129 | 163600 | 8196178060 | 19220 | 19220 | 19220 | 19220 | 0 |
| 159 | 20241129 | 163500 | 8196178060 | 19220 | 19220 | 19220 | 19220 | 0 |
| 160 | 20241129 | 163400 | 8196178060 | 19220 | 19220 | 19220 | 19220 | 0 |
| 161 | 20241129 | 163300 | 8196178060 | 19220 | 19220 | 19220 | 19220 | 0 |
| 162 | 20241129 | 163200 | 8196178060 | 19220 | 19220 | 19220 | 19220 | 0 |
| 163 | 20241129 | 163100 | 8196178060 | 19220 | 19220 | 19220 | 19220 | 0 |
| 164 | 20241129 | 163000 | 8196178060 | 19220 | 19220 | 19220 | 19220 | 0 |
| 165 | 20241129 | 162900 | 8196178060 | 19220 | 19220 | 19220 | 19220 | 0 |
| 166 | 20241129 | 162800 | 8196178060 | 19220 | 19220 | 19220 | 19220 | 0 |
| 167 | 20241129 | 162700 | 8196178060 | 19220 | 19220 | 19220 | 19220 | 0 |
| 168 | 20241129 | 162600 | 8196178060 | 19220 | 19220 | 19220 | 19220 | 0 |
| 169 | 20241129 | 162500 | 8196178060 | 19220 | 19220 | 19220 | 19220 | 0 |
| 170 | 20241129 | 162400 | 8196178060 | 19220 | 19220 | 19220 | 19220 | 0 |
| 171 | 20241129 | 162300 | 8196178060 | 19220 | 19220 | 19220 | 19220 | 0 |
| 172 | 20241129 | 162200 | 8196178060 | 19220 | 19220 | 19220 | 19220 | 0 |
| 173 | 20241129 | 162100 | 8196178060 | 19220 | 19220 | 19220 | 19220 | 0 |
| 174 | 20241129 | 162000 | 8196178060 | 19220 | 19220 | 19220 | 19220 | 0 |
| 175 | 20241129 | 161900 | 8196178060 | 19220 | 19220 | 19220 | 19220 | 0 |
| 176 | 20241129 | 161800 | 8196178060 | 19220 | 19220 | 19220 | 19220 | 0 |
| 177 | 20241129 | 161700 | 8196178060 | 19220 | 19220 | 19220 | 19220 | 0 |
| 178 | 20241129 | 161600 | 8196178060 | 19220 | 19220 | 19220 | 19220 | 0 |
| 179 | 20241129 | 161500 | 8196178060 | 19220 | 19220 | 19220 | 19220 | 0 |
| 180 | 20241129 | 161400 | 8196178060 | 19220 | 19220 | 19220 | 19220 | 0 |
| 181 | 20241129 | 161300 | 8196178060 | 19220 | 19220 | 19220 | 19220 | 0 |
| 182 | 20241129 | 161200 | 8196178060 | 19220 | 19220 | 19220 | 19220 | 1992 |
| 183 | 20241129 | 161100 | 8196178060 | 19220 | 19220 | 19220 | 19220 | 0 |
| 184 | 20241129 | 161000 | 8196178060 | 19220 | 19220 | 19220 | 19220 | 0 |
| 185 | 20241129 | 160900 | 8196178060 | 19220 | 19220 | 19220 | 19220 | 0 |
| 186 | 20241129 | 160800 | 8196178060 | 19220 | 19220 | 19220 | 19220 | 0 |
| 187 | 20241129 | 160700 | 8196178060 | 19220 | 19220 | 19220 | 19220 | 0 |
| 188 | 20241129 | 160600 | 8196178060 | 19220 | 19220 | 19220 | 19220 | 0 |
| 189 | 20241129 | 160500 | 8196178060 | 19220 | 19220 | 19220 | 19220 | 0 |
| 190 | 20241129 | 160400 | 8196178060 | 19220 | 19220 | 19220 | 19220 | 0 |
| 191 | 20241129 | 160300 | 8196178060 | 19220 | 19220 | 19220 | 19220 | 0 |
| 192 | 20241129 | 160200 | 8196178060 | 19220 | 19220 | 19220 | 19220 | 0 |
| 193 | 20241129 | 160100 | 8196178060 | 19220 | 19220 | 19220 | 19220 | 0 |
| 194 | 20241129 | 160000 | 8196178060 | 19220 | 19220 | 19220 | 19220 | 0 |
| 195 | 20241129 | 155900 | 8196178060 | 19220 | 19220 | 19220 | 19220 | 0 |
| 196 | 20241129 | 155800 | 8196178060 | 19220 | 19220 | 19220 | 19220 | 0 |
| 197 | 20241129 | 155700 | 8196178060 | 19220 | 19220 | 19220 | 19220 | 0 |
| 198 | 20241129 | 155600 | 8196178060 | 19220 | 19220 | 19220 | 19220 | 0 |
| 199 | 20241129 | 155500 | 8196178060 | 19220 | 19220 | 19220 | 19220 | 0 |
| 200 | 20241129 | 155400 | 8196178060 | 19220 | 19220 | 19220 | 19220 | 0 |
| 201 | 20241129 | 155300 | 8196178060 | 19220 | 19220 | 19220 | 19220 | 0 |
| 202 | 20241129 | 155200 | 8196178060 | 19220 | 19220 | 19220 | 19220 | 0 |
| 203 | 20241129 | 155100 | 8196178060 | 19220 | 19220 | 19220 | 19220 | 0 |
| 204 | 20241129 | 155000 | 8196178060 | 19220 | 19220 | 19220 | 19220 | 0 |
| 205 | 20241129 | 154900 | 8196178060 | 19220 | 19220 | 19220 | 19220 | 0 |
| 206 | 20241129 | 154800 | 8196178060 | 19220 | 19220 | 19220 | 19220 | 0 |
| 207 | 20241129 | 154700 | 8196178060 | 19220 | 19220 | 19220 | 19220 | 0 |
| 208 | 20241129 | 154600 | 8196178060 | 19220 | 19220 | 19220 | 19220 | 0 |
| 209 | 20241129 | 154500 | 8196178060 | 19220 | 19220 | 19220 | 19220 | 0 |
| 210 | 20241129 | 154400 | 8196178060 | 19220 | 19220 | 19220 | 19220 | 0 |
| 211 | 20241129 | 154300 | 8196178060 | 19220 | 19220 | 19220 | 19220 | 0 |
| 212 | 20241129 | 154200 | 8196178060 | 19220 | 19220 | 19220 | 19220 | 1992 |
| 213 | 20241129 | 154100 | 8196178060 | 19220 | 19220 | 19220 | 19220 | 0 |
| 214 | 20241129 | 154000 | 8196178060 | 19220 | 19220 | 19220 | 19220 | 0 |
| 215 | 20241129 | 153900 | 8196178060 | 19220 | 19220 | 19220 | 19220 | 0 |
| 216 | 20241129 | 153800 | 8196178060 | 19220 | 19220 | 19220 | 19220 | 0 |
| 217 | 20241129 | 153700 | 8196178060 | 19220 | 19220 | 19220 | 19220 | 0 |
| 218 | 20241129 | 153600 | 8196178060 | 19220 | 19220 | 19220 | 19220 | 0 |
| 219 | 20241129 | 153500 | 8196178060 | 19220 | 19220 | 19220 | 19220 | 0 |
| 220 | 20241129 | 153400 | 8196178060 | 19220 | 19220 | 19220 | 19220 | 0 |
| 221 | 20241129 | 153300 | 8196178060 | 19220 | 19220 | 19220 | 19220 | 0 |
| 222 | 20241129 | 153200 | 8196178060 | 19220 | 19220 | 19220 | 19220 | 0 |
| 223 | 20241129 | 153100 | 8196178060 | 19220 | 19220 | 19220 | 19220 | 0 |
| 224 | 20241129 | 153000 | 8196178060 | 19220 | 19220 | 19220 | 19220 | 1992 |
| 225 | 20241129 | 152900 | 8157891820 | 19200 | 19200 | 19200 | 19200 | 0 |
| 226 | 20241129 | 152800 | 8157891820 | 19200 | 19200 | 19200 | 19200 | 0 |
| 227 | 20241129 | 152700 | 8157891820 | 19200 | 19200 | 19200 | 19200 | 0 |
| 228 | 20241129 | 152600 | 8157891820 | 19200 | 19200 | 19200 | 19200 | 0 |
| 229 | 20241129 | 152500 | 8157891820 | 19200 | 19200 | 19200 | 19200 | 0 |
| 230 | 20241129 | 152400 | 8157891820 | 19200 | 19200 | 19200 | 19200 | 0 |
| 231 | 20241129 | 152300 | 8157891820 | 19200 | 19200 | 19200 | 19200 | 0 |
| 232 | 20241129 | 152200 | 8157891820 | 19200 | 19200 | 19200 | 19200 | 0 |
| 233 | 20241129 | 152100 | 8157891820 | 19200 | 19200 | 19200 | 19200 | 0 |
| 234 | 20241129 | 152000 | 8157891820 | 19200 | 19200 | 19200 | 19200 | 0 |
| 235 | 20241129 | 151900 | 8157891820 | 19200 | 19160 | 19210 | 19130 | 613 |
| 236 | 20241129 | 151800 | 8146142260 | 19190 | 19220 | 19230 | 19140 | 495 |
| 237 | 20241129 | 151700 | 8136639150 | 19230 | 19130 | 19300 | 19110 | 706 |
| 238 | 20241129 | 151600 | 8123083390 | 19130 | 19180 | 19190 | 19130 | 808 |
| 239 | 20241129 | 151500 | 8107622490 | 19190 | 19160 | 19190 | 19130 | 195 |
| 240 | 20241129 | 151400 | 8103889360 | 19160 | 19240 | 19240 | 19160 | 767 |
| 241 | 20241129 | 151300 | 8089182610 | 19240 | 19220 | 19240 | 19220 | 17 |
| 242 | 20241129 | 151200 | 8088855730 | 19220 | 19190 | 19220 | 19190 | 740 |
| 243 | 20241129 | 151100 | 8074641000 | 19190 | 19200 | 19200 | 19160 | 272 |
| 244 | 20241129 | 151000 | 8069419860 | 19210 | 19160 | 19210 | 19120 | 1305 |
| 245 | 20241129 | 150900 | 8044452120 | 19210 | 19270 | 19270 | 19160 | 378 |
| 246 | 20241129 | 150800 | 8037186330 | 19270 | 19290 | 19290 | 19270 | 87 |
| 247 | 20241129 | 150700 | 8035509260 | 19290 | 19270 | 19290 | 19230 | 400 |
| 248 | 20241129 | 150600 | 8027796300 | 19270 | 19270 | 19270 | 19270 | 205 |
| 249 | 20241129 | 150500 | 8023845950 | 19270 | 19250 | 19270 | 19210 | 430 |
| 250 | 20241129 | 150400 | 8015560520 | 19200 | 19210 | 19250 | 19200 | 147 |
| 251 | 20241129 | 150300 | 8012736720 | 19210 | 19190 | 19270 | 19190 | 363 |
| 252 | 20241129 | 150200 | 8005763500 | 19180 | 19100 | 19180 | 19100 | 395 |
| 253 | 20241129 | 150100 | 7998189480 | 19100 | 19120 | 19130 | 19080 | 1261 |
| 254 | 20241129 | 150000 | 7974104040 | 19120 | 19180 | 19180 | 19120 | 766 |
| 255 | 20241129 | 145900 | 7959453820 | 19180 | 19060 | 19180 | 19060 | 609 |
| 256 | 20241129 | 145800 | 7947808530 | 19110 | 19200 | 19200 | 19050 | 1075 |
| 257 | 20241129 | 145700 | 7927297390 | 19180 | 19310 | 19310 | 19100 | 8839 |
| 258 | 20241129 | 145600 | 7757156550 | 19320 | 19320 | 19320 | 19310 | 544 |
| 259 | 20241129 | 145500 | 7746648960 | 19320 | 19310 | 19340 | 19300 | 960 |
| 260 | 20241129 | 145400 | 7728112850 | 19300 | 19310 | 19370 | 19300 | 738 |
| 261 | 20241129 | 145300 | 7713861090 | 19310 | 19320 | 19330 | 19310 | 609 |
| 262 | 20241129 | 145200 | 7702099900 | 19320 | 19360 | 19360 | 19320 | 562 |
| 263 | 20241129 | 145100 | 7691238880 | 19380 | 19320 | 19380 | 19310 | 969 |
| 264 | 20241129 | 145000 | 7672512770 | 19380 | 19400 | 19400 | 19310 | 1264 |
| 265 | 20241129 | 144900 | 7648077910 | 19440 | 19480 | 19480 | 19320 | 2447 |
| 266 | 20241129 | 144800 | 7600689510 | 19500 | 19500 | 19540 | 19440 | 683 |
| 267 | 20241129 | 144700 | 7587373370 | 19520 | 19420 | 19520 | 19310 | 3501 |
| 268 | 20241129 | 144600 | 7519627960 | 19330 | 19440 | 19470 | 19330 | 643 |
| 269 | 20241129 | 144500 | 7507158870 | 19440 | 19380 | 19470 | 19300 | 4176 |
| 270 | 20241129 | 144400 | 7426315330 | 19380 | 19450 | 19460 | 19380 | 835 |
| 271 | 20241129 | 144300 | 7410110690 | 19450 | 19420 | 19500 | 19350 | 1506 |
| 272 | 20241129 | 144200 | 7380842560 | 19300 | 19400 | 19500 | 19220 | 11351 |
| 273 | 20241129 | 144100 | 7161231510 | 19390 | 19570 | 19610 | 19360 | 8766 |
| 274 | 20241129 | 144000 | 6990562360 | 19610 | 19690 | 19890 | 19010 | 39421 |
| 275 | 20241129 | 143900 | 6220750670 | 19690 | 19690 | 19690 | 19690 | 0 |
| 276 | 20241129 | 143800 | 6220750670 | 19690 | 21100 | 21150 | 19690 | 23923 |
| 277 | 20241129 | 143700 | 5724988360 | 21100 | 20650 | 21100 | 20400 | 18584 |
| 278 | 20241129 | 143600 | 5338687460 | 20700 | 20700 | 20700 | 20700 | 0 |
| 279 | 20241129 | 143500 | 5338687460 | 20700 | 19540 | 20700 | 19530 | 15793 |
| 280 | 20241129 | 143400 | 5018262410 | 19600 | 19330 | 19620 | 19300 | 980 |
| 281 | 20241129 | 143300 | 4999264930 | 19330 | 19480 | 19480 | 19330 | 542 |
| 282 | 20241129 | 143200 | 4988774910 | 19400 | 19400 | 19400 | 19400 | 12 |
| 283 | 20241129 | 143100 | 4988542110 | 19400 | 19420 | 19420 | 19350 | 571 |
| 284 | 20241129 | 143000 | 4977485030 | 19420 | 19500 | 19500 | 19410 | 2641 |
| 285 | 20241129 | 142900 | 4926035860 | 19500 | 19500 | 19500 | 19500 | 100 |
| 286 | 20241129 | 142800 | 4924085860 | 19500 | 19520 | 19520 | 19500 | 197 |
| 287 | 20241129 | 142700 | 4920242430 | 19520 | 19540 | 19540 | 19520 | 48 |
| 288 | 20241129 | 142600 | 4919304720 | 19540 | 19540 | 19540 | 19540 | 1 |
| 289 | 20241129 | 142500 | 4919285180 | 19530 | 19540 | 19540 | 19530 | 19 |
| 290 | 20241129 | 142400 | 4918914100 | 19530 | 19530 | 19530 | 19530 | 2 |
| 291 | 20241129 | 142300 | 4918875040 | 19520 | 19520 | 19520 | 19520 | 0 |
| 292 | 20241129 | 142200 | 4918875040 | 19520 | 19530 | 19530 | 19520 | 6 |
| 293 | 20241129 | 142100 | 4918757910 | 19520 | 19520 | 19530 | 19520 | 21 |
| 294 | 20241129 | 142000 | 4918347980 | 19520 | 19520 | 19520 | 19520 | 10 |
| 295 | 20241129 | 141900 | 4918152780 | 19520 | 19620 | 19620 | 19520 | 2 |
| 296 | 20241129 | 141800 | 4918113640 | 19620 | 19530 | 19620 | 19530 | 7 |
| 297 | 20241129 | 141700 | 4917976750 | 19530 | 19620 | 19620 | 19530 | 2 |
| 298 | 20241129 | 141600 | 4917937600 | 19630 | 19630 | 19630 | 19500 | 42 |
| 299 | 20241129 | 141500 | 4917117780 | 19500 | 19660 | 19660 | 19500 | 609 |
| 300 | 20241129 | 141400 | 4905225860 | 19660 | 19650 | 19660 | 19650 | 63 |
| 301 | 20241129 | 141300 | 4903987850 | 19650 | 19630 | 19650 | 19630 | 16 |
| 302 | 20241129 | 141200 | 4903673720 | 19640 | 19640 | 19640 | 19640 | 48 |
| 303 | 20241129 | 141100 | 4902731000 | 19540 | 19550 | 19550 | 19540 | 952 |
| 304 | 20241129 | 141000 | 4884123590 | 19630 | 19630 | 19630 | 19630 | 1 |
| 305 | 20241129 | 140900 | 4884103960 | 19540 | 19620 | 19620 | 19540 | 153 |
| 306 | 20241129 | 140800 | 4881111290 | 19620 | 19620 | 19620 | 19620 | 0 |
| 307 | 20241129 | 140700 | 4881111290 | 19620 | 19620 | 19620 | 19620 | 42 |
| 308 | 20241129 | 140600 | 4880287250 | 19620 | 19560 | 19620 | 19560 | 4 |
| 309 | 20241129 | 140500 | 4880208950 | 19560 | 19560 | 19560 | 19560 | 0 |
| 310 | 20241129 | 140400 | 4880208950 | 19560 | 19550 | 19560 | 19520 | 325 |
| 311 | 20241129 | 140300 | 4873854770 | 19550 | 19550 | 19560 | 19550 | 495 |
| 312 | 20241129 | 140200 | 4864177510 | 19550 | 19570 | 19570 | 19550 | 1147 |
| 313 | 20241129 | 140100 | 4841751680 | 19560 | 19570 | 19570 | 19560 | 378 |
| 314 | 20241129 | 140000 | 4834356720 | 19570 | 19600 | 19600 | 19570 | 61 |
| 315 | 20241129 | 135900 | 4833162430 | 19600 | 19580 | 19600 | 19580 | 6 |
| 316 | 20241129 | 135800 | 4833044850 | 19580 | 19610 | 19610 | 19580 | 166 |
| 317 | 20241129 | 135700 | 4829794120 | 19650 | 19600 | 19650 | 19600 | 40 |
| 318 | 20241129 | 135600 | 4829009620 | 19600 | 19600 | 19600 | 19600 | 20 |
| 319 | 20241129 | 135500 | 4828617620 | 19600 | 19600 | 19600 | 19600 | 10 |
| 320 | 20241129 | 135400 | 4828421620 | 19600 | 19600 | 19650 | 19600 | 67 |
| 321 | 20241129 | 135300 | 4827107820 | 19600 | 19600 | 19600 | 19600 | 26 |
| 322 | 20241129 | 135200 | 4826598220 | 19580 | 19600 | 19600 | 19580 | 34 |
| 323 | 20241129 | 135100 | 4825932400 | 19670 | 19670 | 19670 | 19670 | 0 |
| 324 | 20241129 | 135000 | 4825932400 | 19670 | 19670 | 19670 | 19670 | 17 |
| 325 | 20241129 | 134900 | 4825598010 | 19620 | 19620 | 19620 | 19620 | 0 |
| 326 | 20241129 | 134800 | 4825598010 | 19620 | 19620 | 19620 | 19620 | 61 |
| 327 | 20241129 | 134700 | 4824401190 | 19620 | 19620 | 19620 | 19620 | 26 |
| 328 | 20241129 | 134600 | 4823891070 | 19620 | 19620 | 19620 | 19620 | 12 |
| 329 | 20241129 | 134500 | 4823655630 | 19580 | 19590 | 19590 | 19580 | 67 |
| 330 | 20241129 | 134400 | 4822343650 | 19580 | 19670 | 19670 | 19580 | 35 |
| 331 | 20241129 | 134300 | 4821657200 | 19690 | 19580 | 19690 | 19550 | 669 |
| 332 | 20241129 | 134200 | 4808567530 | 19580 | 19590 | 19590 | 19580 | 29 |
| 333 | 20241129 | 134100 | 4807999510 | 19580 | 19580 | 19580 | 19580 | 15 |
| 334 | 20241129 | 134000 | 4807705810 | 19700 | 19700 | 19700 | 19700 | 100 |
| 335 | 20241129 | 133900 | 4805735810 | 19630 | 19700 | 19700 | 19630 | 211 |
| 336 | 20241129 | 133800 | 4801588770 | 19700 | 19690 | 19700 | 19690 | 620 |
| 337 | 20241129 | 133700 | 4789374860 | 19690 | 19650 | 19700 | 19650 | 3 |
| 338 | 20241129 | 133600 | 4789315820 | 19700 | 19630 | 19700 | 19630 | 269 |
| 339 | 20241129 | 133500 | 4784028960 | 19630 | 19630 | 19630 | 19630 | 0 |
| 340 | 20241129 | 133400 | 4784028960 | 19630 | 19600 | 19630 | 19600 | 107 |
| 341 | 20241129 | 133300 | 4781931730 | 19600 | 19590 | 19600 | 19590 | 515 |
| 342 | 20241129 | 133200 | 4771838360 | 19580 | 19580 | 19580 | 19580 | 24 |
| 343 | 20241129 | 133100 | 4771368440 | 19570 | 19570 | 19570 | 19570 | 61 |
| 344 | 20241129 | 133000 | 4770174670 | 19550 | 19550 | 19550 | 19550 | 53 |
| 345 | 20241129 | 132900 | 4769138520 | 19550 | 19550 | 19550 | 19550 | 0 |
| 346 | 20241129 | 132800 | 4769138520 | 19550 | 19550 | 19550 | 19550 | 55 |
| 347 | 20241129 | 132700 | 4768063270 | 19550 | 19550 | 19550 | 19460 | 350 |
| 348 | 20241129 | 132600 | 4761251950 | 19460 | 19460 | 19460 | 19460 | 0 |
| 349 | 20241129 | 132500 | 4761251950 | 19460 | 19490 | 19560 | 19460 | 355 |
| 350 | 20241129 | 132400 | 4754337400 | 19490 | 19490 | 19490 | 19490 | 0 |
| 351 | 20241129 | 132300 | 4754337400 | 19490 | 19490 | 19500 | 19490 | 305 |
| 352 | 20241129 | 132200 | 4748392850 | 19490 | 19500 | 19500 | 19490 | 35 |
| 353 | 20241129 | 132100 | 4747710580 | 19500 | 19500 | 19500 | 19500 | 10 |
| 354 | 20241129 | 132000 | 4747515580 | 19490 | 19490 | 19500 | 19490 | 108 |
| 355 | 20241129 | 131900 | 4745410560 | 19490 | 19510 | 19510 | 19490 | 962 |
| 356 | 20241129 | 131800 | 4726650590 | 19510 | 19580 | 19580 | 19510 | 13 |
| 357 | 20241129 | 131700 | 4726396780 | 19540 | 19520 | 19560 | 19510 | 37 |
| 358 | 20241129 | 131600 | 4725674050 | 19520 | 19530 | 19530 | 19520 | 3 |
| 359 | 20241129 | 131500 | 4725615470 | 19510 | 19500 | 19510 | 19500 | 7 |
| 360 | 20241129 | 131400 | 4725478940 | 19500 | 19510 | 19510 | 19500 | 364 |
| 361 | 20241129 | 131300 | 4718380630 | 19500 | 19550 | 19550 | 19500 | 111 |
| 362 | 20241129 | 131200 | 4716214280 | 19550 | 19550 | 19550 | 19550 | 3 |
| 363 | 20241129 | 131100 | 4716155630 | 19550 | 19550 | 19550 | 19550 | 0 |
| 364 | 20241129 | 131000 | 4716155630 | 19550 | 19550 | 19550 | 19550 | 0 |
| 365 | 20241129 | 130900 | 4716155630 | 19550 | 19550 | 19550 | 19550 | 48 |
| 366 | 20241129 | 130800 | 4715217230 | 19550 | 19550 | 19550 | 19550 | 57 |
| 367 | 20241129 | 130700 | 4714102880 | 19530 | 19500 | 19530 | 19500 | 94 |
| 368 | 20241129 | 130600 | 4712267180 | 19500 | 19540 | 19540 | 19490 | 458 |
| 369 | 20241129 | 130500 | 4703335220 | 19520 | 19520 | 19520 | 19520 | 74 |
| 370 | 20241129 | 130400 | 4701890740 | 19510 | 19520 | 19520 | 19510 | 10 |
| 371 | 20241129 | 130300 | 4701695630 | 19500 | 19540 | 19540 | 19500 | 1033 |
| 372 | 20241129 | 130200 | 4681551290 | 19500 | 19520 | 19520 | 19500 | 76 |
| 373 | 20241129 | 130100 | 4680068500 | 19540 | 19520 | 19540 | 19520 | 11 |
| 374 | 20241129 | 130000 | 4679853740 | 19510 | 19510 | 19510 | 19500 | 109 |
| 375 | 20241129 | 125900 | 4677727920 | 19510 | 19580 | 19580 | 19500 | 863 |
| 376 | 20241129 | 125800 | 4660870900 | 19570 | 19580 | 19580 | 19570 | 31 |
| 377 | 20241129 | 125700 | 4660264050 | 19560 | 19600 | 19600 | 19560 | 143 |
| 378 | 20241129 | 125600 | 4657464630 | 19700 | 19610 | 19700 | 19610 | 48 |
| 379 | 20241129 | 125500 | 4656520200 | 19610 | 19610 | 19610 | 19580 | 52 |
| 380 | 20241129 | 125400 | 4655501000 | 19610 | 19610 | 19620 | 19610 | 15 |
| 381 | 20241129 | 125300 | 4655206840 | 19610 | 19680 | 19700 | 19610 | 294 |
| 382 | 20241129 | 125200 | 4649415670 | 19690 | 19690 | 19690 | 19690 | 31 |
| 383 | 20241129 | 125100 | 4648805280 | 19690 | 19670 | 19690 | 19670 | 107 |
| 384 | 20241129 | 125000 | 4646698570 | 19680 | 19580 | 19680 | 19560 | 88 |
| 385 | 20241129 | 124900 | 4644971220 | 19590 | 19590 | 19590 | 19590 | 105 |
| 386 | 20241129 | 124800 | 4642914270 | 19570 | 19600 | 19610 | 19570 | 221 |
| 387 | 20241129 | 124700 | 4638585880 | 19570 | 19570 | 19570 | 19570 | 17 |
| 388 | 20241129 | 124600 | 4638253190 | 19570 | 19600 | 19600 | 19570 | 216 |
| 389 | 20241129 | 124500 | 4634024570 | 19570 | 19650 | 19660 | 19570 | 202 |
| 390 | 20241129 | 124400 | 4630059000 | 19560 | 19560 | 19560 | 19560 | 2 |
| 391 | 20241129 | 124300 | 4630019880 | 19560 | 19640 | 19640 | 19560 | 51 |
| 392 | 20241129 | 124200 | 4629018320 | 19630 | 19550 | 19630 | 19550 | 194 |
| 393 | 20241129 | 124100 | 4625223610 | 19550 | 19540 | 19560 | 19540 | 129 |
| 394 | 20241129 | 124000 | 4622702650 | 19530 | 19530 | 19540 | 19530 | 101 |
| 395 | 20241129 | 123900 | 4620729590 | 19530 | 19560 | 19560 | 19510 | 702 |
| 396 | 20241129 | 123800 | 4607016360 | 19560 | 19580 | 19650 | 19560 | 1522 |
| 397 | 20241129 | 123700 | 4577230070 | 19580 | 19580 | 19580 | 19580 | 65 |
| 398 | 20241129 | 123600 | 4575957370 | 19660 | 19600 | 19660 | 19570 | 124 |
| 399 | 20241129 | 123500 | 4573528870 | 19600 | 19690 | 19690 | 19580 | 450 |
| 400 | 20241129 | 123400 | 4564702120 | 19700 | 19780 | 19780 | 19690 | 168 |
| 401 | 20241129 | 123300 | 4561392460 | 19780 | 19800 | 19800 | 19690 | 963 |
| 402 | 20241129 | 123200 | 4542362640 | 19870 | 19870 | 19870 | 19870 | 20 |
| 403 | 20241129 | 123100 | 4541965240 | 19870 | 19800 | 19870 | 19780 | 930 |
| 404 | 20241129 | 123000 | 4523558650 | 19810 | 19870 | 19870 | 19810 | 1209 |
| 405 | 20241129 | 122900 | 4499572120 | 19940 | 19940 | 19940 | 19940 | 0 |
| 406 | 20241129 | 122800 | 4499572120 | 19940 | 19940 | 19940 | 19940 | 0 |
| 407 | 20241129 | 122700 | 4499572120 | 19940 | 19940 | 19940 | 19940 | 54 |
| 408 | 20241129 | 122600 | 4498495360 | 19940 | 19930 | 19940 | 19930 | 100 |
| 409 | 20241129 | 122500 | 4496501370 | 19940 | 19940 | 19940 | 19940 | 5 |
| 410 | 20241129 | 122400 | 4496401670 | 19940 | 19920 | 19940 | 19920 | 229 |
| 411 | 20241129 | 122300 | 4491836450 | 19850 | 19850 | 19910 | 19850 | 81 |
| 412 | 20241129 | 122200 | 4490226610 | 19850 | 19910 | 19910 | 19850 | 1449 |
| 413 | 20241129 | 122100 | 4461413810 | 19920 | 19920 | 19920 | 19910 | 200 |
| 414 | 20241129 | 122000 | 4457431560 | 19920 | 19950 | 19950 | 19920 | 280 |
| 415 | 20241129 | 121900 | 4451847950 | 19950 | 19950 | 19950 | 19940 | 90 |
| 416 | 20241129 | 121800 | 4450052530 | 19950 | 20000 | 20000 | 19950 | 154 |
| 417 | 20241129 | 121700 | 4446977940 | 20000 | 20000 | 20000 | 20000 | 22 |
| 418 | 20241129 | 121600 | 4446537940 | 19980 | 19990 | 19990 | 19980 | 9 |
| 419 | 20241129 | 121500 | 4446358100 | 19980 | 19990 | 20000 | 19980 | 440 |
| 420 | 20241129 | 121400 | 4437560050 | 19960 | 19950 | 19960 | 19910 | 411 |
| 421 | 20241129 | 121300 | 4429368310 | 19950 | 19980 | 19980 | 19950 | 151 |
| 422 | 20241129 | 121200 | 4426353300 | 19990 | 19980 | 19990 | 19980 | 36 |
| 423 | 20241129 | 121100 | 4425634010 | 19990 | 20000 | 20000 | 19990 | 390 |
| 424 | 20241129 | 121000 | 4417834860 | 20000 | 20050 | 20050 | 20000 | 68 |
| 425 | 20241129 | 120900 | 4416472410 | 20000 | 20050 | 20050 | 20000 | 10 |
| 426 | 20241129 | 120800 | 4416272110 | 20050 | 20050 | 20050 | 20000 | 253 |
| 427 | 20241129 | 120700 | 4411204710 | 20000 | 19980 | 20000 | 19970 | 30 |
| 428 | 20241129 | 120600 | 4410604880 | 19970 | 19970 | 19970 | 19970 | 95 |
| 429 | 20241129 | 120500 | 4408707730 | 19970 | 19970 | 19970 | 19970 | 19 |
| 430 | 20241129 | 120400 | 4408328300 | 20000 | 20000 | 20000 | 20000 | 71 |
| 431 | 20241129 | 120300 | 4406908300 | 19960 | 19960 | 19960 | 19960 | 141 |
| 432 | 20241129 | 120200 | 4404093940 | 19960 | 20000 | 20000 | 19960 | 6 |
| 433 | 20241129 | 120100 | 4403974140 | 19970 | 20000 | 20000 | 19970 | 800 |
| 434 | 20241129 | 120000 | 4387997810 | 20050 | 20050 | 20050 | 20050 | 501 |
| 435 | 20241129 | 115900 | 4377952760 | 20050 | 19920 | 20050 | 19920 | 577 |
| 436 | 20241129 | 115800 | 4366426940 | 19900 | 19900 | 19900 | 19900 | 9 |
| 437 | 20241129 | 115700 | 4366247840 | 19900 | 19870 | 19900 | 19870 | 83 |
| 438 | 20241129 | 115600 | 4364598520 | 19870 | 19880 | 19880 | 19870 | 11 |
| 439 | 20241129 | 115500 | 4364379940 | 19870 | 19870 | 19880 | 19870 | 6 |
| 440 | 20241129 | 115400 | 4364260710 | 19870 | 19870 | 19880 | 19870 | 162 |
| 441 | 20241129 | 115300 | 4361041760 | 19870 | 19870 | 19870 | 19870 | 24 |
| 442 | 20241129 | 115200 | 4360564880 | 19860 | 19930 | 19930 | 19860 | 261 |
| 443 | 20241129 | 115100 | 4355381000 | 19930 | 19930 | 19930 | 19930 | 0 |
| 444 | 20241129 | 115000 | 4355381000 | 19930 | 19930 | 19930 | 19850 | 59 |
| 445 | 20241129 | 114900 | 4354209690 | 19850 | 19920 | 19920 | 19850 | 184 |
| 446 | 20241129 | 114800 | 4350556320 | 19920 | 19850 | 19920 | 19850 | 48 |
| 447 | 20241129 | 114700 | 4349603370 | 19850 | 19860 | 19920 | 19850 | 349 |
| 448 | 20241129 | 114600 | 4342671770 | 19860 | 19880 | 19880 | 19860 | 670 |
| 449 | 20241129 | 114500 | 4329358730 | 19930 | 19940 | 19940 | 19930 | 6 |
| 450 | 20241129 | 114400 | 4329239120 | 19930 | 19930 | 19930 | 19930 | 15 |
| 451 | 20241129 | 114300 | 4328940170 | 19930 | 19940 | 19940 | 19860 | 14 |
| 452 | 20241129 | 114200 | 4328661260 | 19860 | 19970 | 19970 | 19860 | 606 |
| 453 | 20241129 | 114100 | 4316608230 | 19970 | 20000 | 20050 | 19970 | 431 |
| 454 | 20241129 | 114000 | 4307991600 | 19990 | 20050 | 20050 | 19990 | 266 |
| 455 | 20241129 | 113900 | 4302668640 | 20050 | 20050 | 20050 | 19990 | 142 |
| 456 | 20241129 | 113800 | 4299823960 | 20000 | 19940 | 20000 | 19940 | 2899 |
| 457 | 20241129 | 113700 | 4241888750 | 19940 | 19940 | 19940 | 19830 | 202 |
| 458 | 20241129 | 113600 | 4237873040 | 19920 | 19950 | 19950 | 19880 | 477 |
| 459 | 20241129 | 113500 | 4228379400 | 19900 | 19860 | 19900 | 19860 | 177 |
| 460 | 20241129 | 113400 | 4224859640 | 19860 | 19830 | 19860 | 19830 | 592 |
| 461 | 20241129 | 113300 | 4213108510 | 19850 | 19850 | 19850 | 19850 | 0 |
| 462 | 20241129 | 113200 | 4213108510 | 19850 | 19850 | 19850 | 19850 | 1 |
| 463 | 20241129 | 113100 | 4213088660 | 19740 | 19850 | 19850 | 19740 | 12 |
| 464 | 20241129 | 113000 | 4212851430 | 19860 | 19740 | 19860 | 19740 | 66 |
| 465 | 20241129 | 112900 | 4211543410 | 19730 | 19750 | 19750 | 19730 | 114 |
| 466 | 20241129 | 112800 | 4209292590 | 19750 | 19850 | 19850 | 19750 | 191 |
| 467 | 20241129 | 112700 | 4205505800 | 19850 | 19730 | 19850 | 19730 | 6 |
| 468 | 20241129 | 112600 | 4205387140 | 19850 | 19730 | 19850 | 19730 | 201 |
| 469 | 20241129 | 112500 | 4201412990 | 19730 | 19770 | 19780 | 19730 | 43 |
| 470 | 20241129 | 112400 | 4200563430 | 19780 | 19730 | 19780 | 19730 | 48 |
| 471 | 20241129 | 112300 | 4199615240 | 19720 | 19720 | 19720 | 19720 | 17 |
| 472 | 20241129 | 112200 | 4199280000 | 19780 | 19710 | 19780 | 19710 | 175 |
| 473 | 20241129 | 112100 | 4195826130 | 19770 | 19780 | 19780 | 19690 | 32 |
| 474 | 20241129 | 112000 | 4195195800 | 19670 | 19570 | 19800 | 19540 | 1445 |
| 475 | 20241129 | 111900 | 4166865060 | 19570 | 19650 | 19690 | 19570 | 431 |
| 476 | 20241129 | 111800 | 4158418860 | 19700 | 19700 | 19700 | 19620 | 128 |
| 477 | 20241129 | 111700 | 4155905070 | 19720 | 19720 | 19720 | 19720 | 10 |
| 478 | 20241129 | 111600 | 4155707870 | 19770 | 19780 | 19780 | 19770 | 20 |
| 479 | 20241129 | 111500 | 4155312410 | 19790 | 19780 | 19800 | 19780 | 34 |
| 480 | 20241129 | 111400 | 4154639600 | 19780 | 19770 | 19780 | 19770 | 520 |
| 481 | 20241129 | 111300 | 4144359190 | 19650 | 19720 | 19780 | 19650 | 409 |
| 482 | 20241129 | 111200 | 4136315600 | 19790 | 19790 | 19790 | 19790 | 43 |
| 483 | 20241129 | 111100 | 4135464630 | 19790 | 19680 | 19790 | 19680 | 792 |
| 484 | 20241129 | 111000 | 4119823510 | 19650 | 19710 | 19740 | 19650 | 677 |
| 485 | 20241129 | 110900 | 4106501550 | 19750 | 19710 | 19750 | 19710 | 159 |
| 486 | 20241129 | 110800 | 4103367540 | 19710 | 19750 | 19750 | 19700 | 185 |
| 487 | 20241129 | 110700 | 4099720880 | 19690 | 19710 | 19860 | 19660 | 1226 |
| 488 | 20241129 | 110600 | 4075589630 | 19690 | 19820 | 19890 | 19680 | 1288 |
| 489 | 20241129 | 110500 | 4050142080 | 19820 | 19850 | 19930 | 19800 | 1707 |
| 490 | 20241129 | 110400 | 4016301340 | 19850 | 19970 | 19980 | 19850 | 844 |
| 491 | 20241129 | 110300 | 3999510590 | 19980 | 19930 | 19980 | 19930 | 75 |
| 492 | 20241129 | 110200 | 3998015690 | 19980 | 19960 | 19980 | 19920 | 355 |
| 493 | 20241129 | 110100 | 3990938330 | 19930 | 19960 | 19960 | 19930 | 275 |
| 494 | 20241129 | 110000 | 3985454190 | 19960 | 20000 | 20000 | 19960 | 224 |
| 495 | 20241129 | 105900 | 3980977570 | 20050 | 20050 | 20100 | 20050 | 122 |
| 496 | 20241129 | 105800 | 3978528870 | 20050 | 19950 | 20050 | 19950 | 59 |
| 497 | 20241129 | 105700 | 3977349980 | 19910 | 20100 | 20100 | 19910 | 1581 |
| 498 | 20241129 | 105600 | 3945820590 | 20100 | 19950 | 20100 | 19940 | 2190 |
| 499 | 20241129 | 105500 | 3902050770 | 20000 | 20000 | 20000 | 19980 | 2002 |
| 500 | 20241129 | 105400 | 3862010900 | 20000 | 20100 | 20100 | 20000 | 773 |
| 501 | 20241129 | 105300 | 3846549800 | 20100 | 20200 | 20200 | 20000 | 139 |
| 502 | 20241129 | 105200 | 3843760250 | 20200 | 20100 | 20200 | 20100 | 235 |
| 503 | 20241129 | 105100 | 3839025150 | 20050 | 20100 | 20150 | 20050 | 1053 |
| 504 | 20241129 | 105000 | 3817854400 | 20050 | 20000 | 20050 | 19930 | 1544 |
| 505 | 20241129 | 104900 | 3787010950 | 20050 | 20100 | 20150 | 19940 | 1839 |
| 506 | 20241129 | 104800 | 3750135440 | 20150 | 20000 | 20150 | 20000 | 1786 |
| 507 | 20241129 | 104700 | 3714209940 | 20000 | 19950 | 20050 | 19940 | 559 |
| 508 | 20241129 | 104600 | 3703008440 | 19940 | 19960 | 19960 | 19930 | 156 |
| 509 | 20241129 | 104500 | 3699897070 | 19960 | 19860 | 20050 | 19860 | 2415 |
| 510 | 20241129 | 104400 | 3651712500 | 19800 | 19820 | 19870 | 19770 | 727 |
| 511 | 20241129 | 104300 | 3637311880 | 19770 | 19750 | 19830 | 19710 | 873 |
| 512 | 20241129 | 104200 | 3620062710 | 19740 | 19840 | 19850 | 19300 | 4532 |
| 513 | 20241129 | 104100 | 3531190390 | 19850 | 19990 | 19990 | 19850 | 3334 |
| 514 | 20241129 | 104000 | 3464749800 | 19980 | 20000 | 20000 | 19970 | 1012 |
| 515 | 20241129 | 103900 | 3444520370 | 20050 | 20050 | 20100 | 19990 | 1316 |
| 516 | 20241129 | 103800 | 3418172140 | 20000 | 20100 | 20100 | 19990 | 726 |
| 517 | 20241129 | 103700 | 3403627630 | 20100 | 20250 | 20250 | 19990 | 1761 |
| 518 | 20241129 | 103600 | 3368340420 | 20250 | 19980 | 20250 | 19980 | 1170 |
| 519 | 20241129 | 103500 | 3344888590 | 20000 | 19990 | 20050 | 19960 | 1176 |
| 520 | 20241129 | 103400 | 3321385610 | 20050 | 20000 | 20100 | 19980 | 2837 |
| 521 | 20241129 | 103300 | 3264611410 | 20000 | 20150 | 20300 | 20000 | 5577 |
| 522 | 20241129 | 103200 | 3152734460 | 20150 | 20450 | 20450 | 20050 | 10449 |
| 523 | 20241129 | 103100 | 2941345760 | 20300 | 20500 | 20700 | 20100 | 29947 |
| 524 | 20241129 | 103000 | 2329887710 | 20350 | 20350 | 20350 | 20350 | 0 |
| 525 | 20241129 | 102900 | 2329887710 | 20350 | 20350 | 20350 | 20350 | 0 |
| 526 | 20241129 | 102800 | 2329887710 | 20350 | 20150 | 20350 | 20100 | 12347 |
| 527 | 20241129 | 102700 | 2079350260 | 20150 | 20200 | 20200 | 20100 | 3129 |
| 528 | 20241129 | 102600 | 2016312810 | 20150 | 20100 | 20250 | 20000 | 5915 |
| 529 | 20241129 | 102500 | 1897226410 | 20100 | 19930 | 20100 | 19930 | 3531 |
| 530 | 20241129 | 102400 | 1826582410 | 19930 | 19970 | 19980 | 19880 | 2429 |
| 531 | 20241129 | 102300 | 1778128050 | 19970 | 19990 | 20000 | 19930 | 2319 |
| 532 | 20241129 | 102200 | 1731795350 | 19960 | 19860 | 19990 | 19850 | 2282 |
| 533 | 20241129 | 102100 | 1686341000 | 19850 | 19890 | 19920 | 19820 | 632 |
| 534 | 20241129 | 102000 | 1673761670 | 19890 | 19710 | 19930 | 19710 | 3668 |
| 535 | 20241129 | 101900 | 1600969820 | 19710 | 19780 | 19790 | 19700 | 1484 |
| 536 | 20241129 | 101800 | 1571659070 | 19780 | 19780 | 19790 | 19780 | 203 |
| 537 | 20241129 | 101700 | 1567641830 | 19790 | 19800 | 19800 | 19730 | 1103 |
| 538 | 20241129 | 101600 | 1545865490 | 19740 | 19770 | 19810 | 19710 | 1521 |
| 539 | 20241129 | 101500 | 1515752350 | 19720 | 19780 | 19790 | 19720 | 751 |
| 540 | 20241129 | 101400 | 1500906610 | 19770 | 19700 | 19770 | 19690 | 1867 |
| 541 | 20241129 | 101300 | 1464110610 | 19700 | 19660 | 19740 | 19630 | 611 |
| 542 | 20241129 | 101200 | 1452083140 | 19660 | 19740 | 19760 | 19660 | 1960 |
| 543 | 20241129 | 101100 | 1413400030 | 19740 | 19820 | 19860 | 19710 | 2478 |
| 544 | 20241129 | 101000 | 1364326110 | 19810 | 19580 | 19830 | 19550 | 7342 |
| 545 | 20241129 | 100900 | 1219670140 | 19600 | 19500 | 19600 | 19480 | 3077 |
| 546 | 20241129 | 100800 | 1159563800 | 19490 | 19420 | 19490 | 19370 | 1039 |
| 547 | 20241129 | 100700 | 1139321930 | 19420 | 19380 | 19420 | 19370 | 56 |
| 548 | 20241129 | 100600 | 1138236450 | 19380 | 19320 | 19380 | 19320 | 452 |
| 549 | 20241129 | 100500 | 1129494030 | 19320 | 19340 | 19340 | 19320 | 338 |
| 550 | 20241129 | 100400 | 1122959790 | 19340 | 19340 | 19340 | 19340 | 89 |
| 551 | 20241129 | 100300 | 1121238530 | 19340 | 19380 | 19380 | 19330 | 97 |
| 552 | 20241129 | 100200 | 1119361700 | 19380 | 19380 | 19390 | 19380 | 97 |
| 553 | 20241129 | 100100 | 1117481830 | 19380 | 19360 | 19380 | 19360 | 62 |
| 554 | 20241129 | 100000 | 1116281110 | 19360 | 19350 | 19360 | 19340 | 1235 |
| 555 | 20241129 | 095900 | 1092389780 | 19350 | 19350 | 19350 | 19350 | 7 |
| 556 | 20241129 | 095800 | 1092254330 | 19350 | 19380 | 19380 | 19350 | 599 |
| 557 | 20241129 | 095700 | 1080657010 | 19380 | 19380 | 19400 | 19380 | 72 |
| 558 | 20241129 | 095600 | 1079261250 | 19400 | 19400 | 19450 | 19390 | 1242 |
| 559 | 20241129 | 095500 | 1055167060 | 19390 | 19440 | 19450 | 19390 | 684 |
| 560 | 20241129 | 095400 | 1041886010 | 19450 | 19420 | 19450 | 19340 | 31 |
| 561 | 20241129 | 095300 | 1041283210 | 19400 | 19340 | 19400 | 19340 | 471 |
| 562 | 20241129 | 095200 | 1032159730 | 19340 | 19350 | 19400 | 19340 | 381 |
| 563 | 20241129 | 095100 | 1024788420 | 19350 | 19400 | 19400 | 19350 | 205 |
| 564 | 20241129 | 095000 | 1020818450 | 19370 | 19440 | 19470 | 19360 | 276 |
| 565 | 20241129 | 094900 | 1015469340 | 19420 | 19440 | 19440 | 19360 | 829 |
| 566 | 20241129 | 094800 | 999370890 | 19440 | 19440 | 19490 | 19440 | 500 |
| 567 | 20241129 | 094700 | 989641520 | 19430 | 19420 | 19430 | 19410 | 1026 |
| 568 | 20241129 | 094600 | 969715170 | 19420 | 19550 | 19580 | 19420 | 685 |
| 569 | 20241129 | 094500 | 956335260 | 19550 | 19580 | 19620 | 19550 | 1937 |
| 570 | 20241129 | 094400 | 918427760 | 19560 | 19600 | 19660 | 19560 | 1166 |
| 571 | 20241129 | 094300 | 895538180 | 19600 | 19570 | 19660 | 19550 | 2133 |
| 572 | 20241129 | 094200 | 853737640 | 19550 | 19590 | 19600 | 19510 | 1373 |
| 573 | 20241129 | 094100 | 826849080 | 19600 | 19440 | 19600 | 19410 | 3313 |
| 574 | 20241129 | 094000 | 762290790 | 19420 | 19420 | 19460 | 19410 | 1319 |
| 575 | 20241129 | 093900 | 736652730 | 19370 | 19330 | 19430 | 19330 | 2703 |
| 576 | 20241129 | 093800 | 684231690 | 19360 | 19400 | 19400 | 19310 | 242 |
| 577 | 20241129 | 093700 | 679549600 | 19400 | 19400 | 19410 | 19270 | 2275 |
| 578 | 20241129 | 093600 | 635548530 | 19380 | 19380 | 19400 | 19290 | 2216 |
| 579 | 20241129 | 093500 | 592617910 | 19330 | 19250 | 19380 | 19250 | 3297 |
| 580 | 20241129 | 093400 | 528883850 | 19260 | 19100 | 19260 | 19100 | 1246 |
| 581 | 20241129 | 093300 | 504962030 | 19100 | 19060 | 19100 | 18950 | 487 |
| 582 | 20241129 | 093200 | 495671380 | 19060 | 19070 | 19070 | 19060 | 88 |
| 583 | 20241129 | 093100 | 493993400 | 18910 | 19030 | 19080 | 18910 | 320 |
| 584 | 20241129 | 093000 | 487902430 | 19030 | 18870 | 19040 | 18870 | 157 |
| 585 | 20241129 | 092900 | 484932500 | 19040 | 18960 | 19040 | 18870 | 232 |
| 586 | 20241129 | 092800 | 480530200 | 18960 | 18920 | 18970 | 18820 | 115 |
| 587 | 20241129 | 092700 | 478349720 | 18920 | 18790 | 18920 | 18790 | 21 |
| 588 | 20241129 | 092600 | 477952630 | 18790 | 18800 | 18800 | 18790 | 324 |
| 589 | 20241129 | 092500 | 471862030 | 18790 | 18790 | 18790 | 18790 | 42 |
| 590 | 20241129 | 092400 | 471072850 | 18790 | 18800 | 18800 | 18790 | 805 |
| 591 | 20241129 | 092300 | 455944990 | 18800 | 18990 | 18990 | 18800 | 7 |
| 592 | 20241129 | 092200 | 455812630 | 18990 | 18870 | 18990 | 18870 | 151 |
| 593 | 20241129 | 092100 | 452954050 | 18870 | 18790 | 18870 | 18790 | 195 |
| 594 | 20241129 | 092000 | 449282240 | 18790 | 18790 | 18910 | 18780 | 306 |
| 595 | 20241129 | 091900 | 443534990 | 18920 | 18790 | 18920 | 18790 | 123 |
| 596 | 20241129 | 091800 | 441222000 | 18780 | 18800 | 18800 | 18780 | 375 |
| 597 | 20241129 | 091700 | 434173340 | 18800 | 18990 | 18990 | 18800 | 76 |
| 598 | 20241129 | 091600 | 432740520 | 18990 | 18950 | 19000 | 18950 | 235 |
| 599 | 20241129 | 091500 | 428278540 | 18950 | 18790 | 18950 | 18770 | 742 |
| 600 | 20241129 | 091400 | 414283960 | 18790 | 18870 | 18870 | 18790 | 37 |
| 601 | 20241129 | 091300 | 413587850 | 18870 | 18790 | 18870 | 18790 | 5 |
| 602 | 20241129 | 091200 | 413493660 | 18790 | 18900 | 18900 | 18790 | 474 |
| 603 | 20241129 | 091100 | 404571260 | 18900 | 18950 | 18950 | 18900 | 212 |
| 604 | 20241129 | 091000 | 400559540 | 18950 | 19030 | 19030 | 18950 | 10 |
| 605 | 20241129 | 090900 | 400369320 | 18920 | 19060 | 19060 | 18920 | 124 |
| 606 | 20241129 | 090800 | 398007800 | 19060 | 19080 | 19090 | 19040 | 1587 |
| 607 | 20241129 | 090700 | 367747820 | 19170 | 19140 | 19410 | 19060 | 2341 |
| 608 | 20241129 | 090600 | 322659240 | 19060 | 18760 | 19100 | 18760 | 2141 |
| 609 | 20241129 | 090500 | 282134340 | 18760 | 18570 | 18770 | 18570 | 230 |
| 610 | 20241129 | 090400 | 277827240 | 18520 | 18760 | 18760 | 18520 | 1922 |
| 611 | 20241129 | 090300 | 242074630 | 18760 | 18800 | 18890 | 18760 | 398 |
| 612 | 20241129 | 090200 | 234600460 | 18850 | 18840 | 18940 | 18840 | 1213 |
| 613 | 20241129 | 090100 | 211701830 | 18860 | 18950 | 18950 | 18460 | 956 |
| 614 | 20241129 | 090000 | 193817180 | 18790 | 18510 | 18900 | 18200 | 10462 |