31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241129 | 185000 | 1888848310 | 18480 | 18480 | 18480 | 18480 | 6053 |
| 3 | 20241129 | 184900 | 1888848310 | 18480 | 18480 | 18480 | 18480 | 0 |
| 4 | 20241129 | 184800 | 1888848310 | 18480 | 18480 | 18480 | 18480 | 0 |
| 5 | 20241129 | 184700 | 1888848310 | 18480 | 18480 | 18480 | 18480 | 0 |
| 6 | 20241129 | 184600 | 1888848310 | 18480 | 18480 | 18480 | 18480 | 0 |
| 7 | 20241129 | 184500 | 1888848310 | 18480 | 18480 | 18480 | 18480 | 0 |
| 8 | 20241129 | 184400 | 1888848310 | 18480 | 18480 | 18480 | 18480 | 0 |
| 9 | 20241129 | 184300 | 1888848310 | 18480 | 18480 | 18480 | 18480 | 0 |
| 10 | 20241129 | 184200 | 1888848310 | 18480 | 18480 | 18480 | 18480 | 0 |
| 11 | 20241129 | 184100 | 1888848310 | 18480 | 18480 | 18480 | 18480 | 0 |
| 12 | 20241129 | 184000 | 1888848310 | 18480 | 18480 | 18480 | 18480 | 0 |
| 13 | 20241129 | 183900 | 1888848310 | 18480 | 18480 | 18480 | 18480 | 0 |
| 14 | 20241129 | 183800 | 1888848310 | 18480 | 18480 | 18480 | 18480 | 0 |
| 15 | 20241129 | 183700 | 1888848310 | 18480 | 18480 | 18480 | 18480 | 0 |
| 16 | 20241129 | 183600 | 1888848310 | 18480 | 18480 | 18480 | 18480 | 0 |
| 17 | 20241129 | 183500 | 1888848310 | 18480 | 18480 | 18480 | 18480 | 0 |
| 18 | 20241129 | 183400 | 1888848310 | 18480 | 18480 | 18480 | 18480 | 0 |
| 19 | 20241129 | 183300 | 1888848310 | 18480 | 18480 | 18480 | 18480 | 0 |
| 20 | 20241129 | 183200 | 1888848310 | 18480 | 18480 | 18480 | 18480 | 0 |
| 21 | 20241129 | 183100 | 1888848310 | 18480 | 18480 | 18480 | 18480 | 0 |
| 22 | 20241129 | 183000 | 1888848310 | 18480 | 18480 | 18480 | 18480 | 0 |
| 23 | 20241129 | 182900 | 1888848310 | 18480 | 18480 | 18480 | 18480 | 0 |
| 24 | 20241129 | 182800 | 1888848310 | 18480 | 18480 | 18480 | 18480 | 0 |
| 25 | 20241129 | 182700 | 1888848310 | 18480 | 18480 | 18480 | 18480 | 0 |
| 26 | 20241129 | 182600 | 1888848310 | 18480 | 18480 | 18480 | 18480 | 0 |
| 27 | 20241129 | 182500 | 1888848310 | 18480 | 18480 | 18480 | 18480 | 0 |
| 28 | 20241129 | 182400 | 1888848310 | 18480 | 18480 | 18480 | 18480 | 0 |
| 29 | 20241129 | 182300 | 1888848310 | 18480 | 18480 | 18480 | 18480 | 0 |
| 30 | 20241129 | 182200 | 1888848310 | 18480 | 18480 | 18480 | 18480 | 0 |
| 31 | 20241129 | 182100 | 1888848310 | 18480 | 18480 | 18480 | 18480 | 0 |
| 32 | 20241129 | 182000 | 1888848310 | 18480 | 18480 | 18480 | 18480 | 6053 |
| 33 | 20241129 | 181900 | 1888848310 | 18480 | 18480 | 18480 | 18480 | 0 |
| 34 | 20241129 | 181800 | 1888848310 | 18480 | 18480 | 18480 | 18480 | 0 |
| 35 | 20241129 | 181700 | 1888848310 | 18480 | 18480 | 18480 | 18480 | 0 |
| 36 | 20241129 | 181600 | 1888848310 | 18480 | 18480 | 18480 | 18480 | 0 |
| 37 | 20241129 | 181500 | 1888848310 | 18480 | 18480 | 18480 | 18480 | 0 |
| 38 | 20241129 | 181400 | 1888848310 | 18480 | 18480 | 18480 | 18480 | 0 |
| 39 | 20241129 | 181300 | 1888848310 | 18480 | 18480 | 18480 | 18480 | 0 |
| 40 | 20241129 | 181200 | 1888848310 | 18480 | 18480 | 18480 | 18480 | 0 |
| 41 | 20241129 | 181100 | 1888848310 | 18480 | 18480 | 18480 | 18480 | 0 |
| 42 | 20241129 | 181000 | 1888848310 | 18480 | 18480 | 18480 | 18480 | 0 |
| 43 | 20241129 | 180900 | 1888848310 | 18480 | 18480 | 18480 | 18480 | 0 |
| 44 | 20241129 | 180800 | 1888848310 | 18480 | 18480 | 18480 | 18480 | 0 |
| 45 | 20241129 | 180700 | 1888848310 | 18480 | 18480 | 18480 | 18480 | 0 |
| 46 | 20241129 | 180600 | 1888848310 | 18480 | 18480 | 18480 | 18480 | 0 |
| 47 | 20241129 | 180500 | 1888848310 | 18480 | 18480 | 18480 | 18480 | 0 |
| 48 | 20241129 | 180400 | 1888848310 | 18480 | 18480 | 18480 | 18480 | 0 |
| 49 | 20241129 | 180300 | 1888848310 | 18480 | 18480 | 18480 | 18480 | 0 |
| 50 | 20241129 | 180200 | 1888848310 | 18480 | 18480 | 18480 | 18480 | 0 |
| 51 | 20241129 | 180100 | 1888848310 | 18480 | 18480 | 18480 | 18480 | 0 |
| 52 | 20241129 | 180000 | 1888848310 | 18480 | 18480 | 18480 | 18480 | 0 |
| 53 | 20241129 | 175900 | 1888848310 | 18480 | 18480 | 18480 | 18480 | 0 |
| 54 | 20241129 | 175800 | 1888848310 | 18480 | 18480 | 18480 | 18480 | 0 |
| 55 | 20241129 | 175700 | 1888848310 | 18480 | 18480 | 18480 | 18480 | 0 |
| 56 | 20241129 | 175600 | 1888848310 | 18480 | 18480 | 18480 | 18480 | 0 |
| 57 | 20241129 | 175500 | 1888848310 | 18480 | 18480 | 18480 | 18480 | 0 |
| 58 | 20241129 | 175400 | 1888848310 | 18480 | 18480 | 18480 | 18480 | 0 |
| 59 | 20241129 | 175300 | 1888848310 | 18480 | 18480 | 18480 | 18480 | 0 |
| 60 | 20241129 | 175200 | 1888848310 | 18480 | 18480 | 18480 | 18480 | 0 |
| 61 | 20241129 | 175100 | 1888848310 | 18480 | 18480 | 18480 | 18480 | 0 |
| 62 | 20241129 | 175000 | 1888848310 | 18480 | 18480 | 18480 | 18480 | 6053 |
| 63 | 20241129 | 174900 | 1888848310 | 18480 | 18480 | 18480 | 18480 | 0 |
| 64 | 20241129 | 174800 | 1888848310 | 18480 | 18480 | 18480 | 18480 | 0 |
| 65 | 20241129 | 174700 | 1888848310 | 18480 | 18480 | 18480 | 18480 | 0 |
| 66 | 20241129 | 174600 | 1888848310 | 18480 | 18480 | 18480 | 18480 | 0 |
| 67 | 20241129 | 174500 | 1888848310 | 18480 | 18480 | 18480 | 18480 | 0 |
| 68 | 20241129 | 174400 | 1888848310 | 18480 | 18480 | 18480 | 18480 | 0 |
| 69 | 20241129 | 174300 | 1888848310 | 18480 | 18480 | 18480 | 18480 | 0 |
| 70 | 20241129 | 174200 | 1888848310 | 18480 | 18480 | 18480 | 18480 | 0 |
| 71 | 20241129 | 174100 | 1888848310 | 18480 | 18480 | 18480 | 18480 | 0 |
| 72 | 20241129 | 174000 | 1888848310 | 18480 | 18480 | 18480 | 18480 | 0 |
| 73 | 20241129 | 173900 | 1888848310 | 18480 | 18480 | 18480 | 18480 | 0 |
| 74 | 20241129 | 173800 | 1888848310 | 18480 | 18480 | 18480 | 18480 | 0 |
| 75 | 20241129 | 173700 | 1888848310 | 18480 | 18480 | 18480 | 18480 | 0 |
| 76 | 20241129 | 173600 | 1888848310 | 18480 | 18480 | 18480 | 18480 | 0 |
| 77 | 20241129 | 173500 | 1888848310 | 18480 | 18480 | 18480 | 18480 | 0 |
| 78 | 20241129 | 173400 | 1888848310 | 18480 | 18480 | 18480 | 18480 | 0 |
| 79 | 20241129 | 173300 | 1888848310 | 18480 | 18480 | 18480 | 18480 | 0 |
| 80 | 20241129 | 173200 | 1888848310 | 18480 | 18480 | 18480 | 18480 | 0 |
| 81 | 20241129 | 173100 | 1888848310 | 18480 | 18480 | 18480 | 18480 | 0 |
| 82 | 20241129 | 173000 | 1888848310 | 18480 | 18480 | 18480 | 18480 | 0 |
| 83 | 20241129 | 172900 | 1888848310 | 18480 | 18480 | 18480 | 18480 | 0 |
| 84 | 20241129 | 172800 | 1888848310 | 18480 | 18480 | 18480 | 18480 | 0 |
| 85 | 20241129 | 172700 | 1888848310 | 18480 | 18480 | 18480 | 18480 | 0 |
| 86 | 20241129 | 172600 | 1888848310 | 18480 | 18480 | 18480 | 18480 | 0 |
| 87 | 20241129 | 172500 | 1888848310 | 18480 | 18480 | 18480 | 18480 | 0 |
| 88 | 20241129 | 172400 | 1888848310 | 18480 | 18480 | 18480 | 18480 | 0 |
| 89 | 20241129 | 172300 | 1888848310 | 18480 | 18480 | 18480 | 18480 | 0 |
| 90 | 20241129 | 172200 | 1888848310 | 18480 | 18480 | 18480 | 18480 | 0 |
| 91 | 20241129 | 172100 | 1888848310 | 18480 | 18480 | 18480 | 18480 | 0 |
| 92 | 20241129 | 172000 | 1888848310 | 18480 | 18480 | 18480 | 18480 | 6053 |
| 93 | 20241129 | 171900 | 1888848310 | 18480 | 18480 | 18480 | 18480 | 0 |
| 94 | 20241129 | 171800 | 1888848310 | 18480 | 18480 | 18480 | 18480 | 0 |
| 95 | 20241129 | 171700 | 1888848310 | 18480 | 18480 | 18480 | 18480 | 0 |
| 96 | 20241129 | 171600 | 1888848310 | 18480 | 18480 | 18480 | 18480 | 0 |
| 97 | 20241129 | 171500 | 1888848310 | 18480 | 18480 | 18480 | 18480 | 0 |
| 98 | 20241129 | 171400 | 1888848310 | 18480 | 18480 | 18480 | 18480 | 0 |
| 99 | 20241129 | 171300 | 1888848310 | 18480 | 18480 | 18480 | 18480 | 0 |
| 100 | 20241129 | 171200 | 1888848310 | 18480 | 18480 | 18480 | 18480 | 0 |
| 101 | 20241129 | 171100 | 1888848310 | 18480 | 18480 | 18480 | 18480 | 0 |
| 102 | 20241129 | 171000 | 1888848310 | 18480 | 18480 | 18480 | 18480 | 0 |
| 103 | 20241129 | 170900 | 1888848310 | 18480 | 18480 | 18480 | 18480 | 0 |
| 104 | 20241129 | 170800 | 1888848310 | 18480 | 18480 | 18480 | 18480 | 0 |
| 105 | 20241129 | 170700 | 1888848310 | 18480 | 18480 | 18480 | 18480 | 0 |
| 106 | 20241129 | 170600 | 1888848310 | 18480 | 18480 | 18480 | 18480 | 0 |
| 107 | 20241129 | 170500 | 1888848310 | 18480 | 18480 | 18480 | 18480 | 0 |
| 108 | 20241129 | 170400 | 1888848310 | 18480 | 18480 | 18480 | 18480 | 0 |
| 109 | 20241129 | 170300 | 1888848310 | 18480 | 18480 | 18480 | 18480 | 0 |
| 110 | 20241129 | 170200 | 1888848310 | 18480 | 18480 | 18480 | 18480 | 0 |
| 111 | 20241129 | 170100 | 1888848310 | 18480 | 18480 | 18480 | 18480 | 0 |
| 112 | 20241129 | 170000 | 1888848310 | 18480 | 18480 | 18480 | 18480 | 0 |
| 113 | 20241129 | 165900 | 1888848310 | 18480 | 18480 | 18480 | 18480 | 0 |
| 114 | 20241129 | 165800 | 1888848310 | 18480 | 18480 | 18480 | 18480 | 0 |
| 115 | 20241129 | 165700 | 1888848310 | 18480 | 18480 | 18480 | 18480 | 0 |
| 116 | 20241129 | 165600 | 1888848310 | 18480 | 18480 | 18480 | 18480 | 0 |
| 117 | 20241129 | 165500 | 1888848310 | 18480 | 18480 | 18480 | 18480 | 0 |
| 118 | 20241129 | 165400 | 1888848310 | 18480 | 18480 | 18480 | 18480 | 0 |
| 119 | 20241129 | 165300 | 1888848310 | 18480 | 18480 | 18480 | 18480 | 0 |
| 120 | 20241129 | 165200 | 1888848310 | 18480 | 18480 | 18480 | 18480 | 0 |
| 121 | 20241129 | 165100 | 1888848310 | 18480 | 18480 | 18480 | 18480 | 0 |
| 122 | 20241129 | 165000 | 1888848310 | 18480 | 18480 | 18480 | 18480 | 6053 |
| 123 | 20241129 | 164900 | 1888848310 | 18480 | 18480 | 18480 | 18480 | 0 |
| 124 | 20241129 | 164800 | 1888848310 | 18480 | 18480 | 18480 | 18480 | 0 |
| 125 | 20241129 | 164700 | 1888848310 | 18480 | 18480 | 18480 | 18480 | 0 |
| 126 | 20241129 | 164600 | 1888848310 | 18480 | 18480 | 18480 | 18480 | 0 |
| 127 | 20241129 | 164500 | 1888848310 | 18480 | 18480 | 18480 | 18480 | 0 |
| 128 | 20241129 | 164400 | 1888848310 | 18480 | 18480 | 18480 | 18480 | 0 |
| 129 | 20241129 | 164300 | 1888848310 | 18480 | 18480 | 18480 | 18480 | 0 |
| 130 | 20241129 | 164200 | 1888848310 | 18480 | 18480 | 18480 | 18480 | 0 |
| 131 | 20241129 | 164100 | 1888848310 | 18480 | 18480 | 18480 | 18480 | 0 |
| 132 | 20241129 | 164000 | 1888848310 | 18480 | 18480 | 18480 | 18480 | 0 |
| 133 | 20241129 | 163900 | 1888848310 | 18480 | 18480 | 18480 | 18480 | 0 |
| 134 | 20241129 | 163800 | 1888848310 | 18480 | 18480 | 18480 | 18480 | 0 |
| 135 | 20241129 | 163700 | 1888848310 | 18480 | 18480 | 18480 | 18480 | 0 |
| 136 | 20241129 | 163600 | 1888848310 | 18480 | 18480 | 18480 | 18480 | 0 |
| 137 | 20241129 | 163500 | 1888848310 | 18480 | 18480 | 18480 | 18480 | 0 |
| 138 | 20241129 | 163400 | 1888848310 | 18480 | 18480 | 18480 | 18480 | 0 |
| 139 | 20241129 | 163300 | 1888848310 | 18480 | 18480 | 18480 | 18480 | 0 |
| 140 | 20241129 | 163200 | 1888848310 | 18480 | 18480 | 18480 | 18480 | 0 |
| 141 | 20241129 | 163100 | 1888848310 | 18480 | 18480 | 18480 | 18480 | 0 |
| 142 | 20241129 | 163000 | 1888848310 | 18480 | 18480 | 18480 | 18480 | 0 |
| 143 | 20241129 | 162900 | 1888848310 | 18480 | 18480 | 18480 | 18480 | 0 |
| 144 | 20241129 | 162800 | 1888848310 | 18480 | 18480 | 18480 | 18480 | 0 |
| 145 | 20241129 | 162700 | 1888848310 | 18480 | 18480 | 18480 | 18480 | 0 |
| 146 | 20241129 | 162600 | 1888848310 | 18480 | 18480 | 18480 | 18480 | 0 |
| 147 | 20241129 | 162500 | 1888848310 | 18480 | 18480 | 18480 | 18480 | 0 |
| 148 | 20241129 | 162400 | 1888848310 | 18480 | 18480 | 18480 | 18480 | 0 |
| 149 | 20241129 | 162300 | 1888848310 | 18480 | 18480 | 18480 | 18480 | 0 |
| 150 | 20241129 | 162200 | 1888848310 | 18480 | 18480 | 18480 | 18480 | 0 |
| 151 | 20241129 | 162100 | 1888848310 | 18480 | 18480 | 18480 | 18480 | 0 |
| 152 | 20241129 | 162000 | 1888848310 | 18480 | 18480 | 18480 | 18480 | 6053 |
| 153 | 20241129 | 161900 | 1888848310 | 18480 | 18480 | 18480 | 18480 | 0 |
| 154 | 20241129 | 161800 | 1888848310 | 18480 | 18480 | 18480 | 18480 | 0 |
| 155 | 20241129 | 161700 | 1888848310 | 18480 | 18480 | 18480 | 18480 | 0 |
| 156 | 20241129 | 161600 | 1888848310 | 18480 | 18480 | 18480 | 18480 | 0 |
| 157 | 20241129 | 161500 | 1888848310 | 18480 | 18480 | 18480 | 18480 | 0 |
| 158 | 20241129 | 161400 | 1888848310 | 18480 | 18480 | 18480 | 18480 | 0 |
| 159 | 20241129 | 161300 | 1888848310 | 18480 | 18480 | 18480 | 18480 | 0 |
| 160 | 20241129 | 161200 | 1888848310 | 18480 | 18480 | 18480 | 18480 | 0 |
| 161 | 20241129 | 161100 | 1888848310 | 18480 | 18480 | 18480 | 18480 | 0 |
| 162 | 20241129 | 161000 | 1888848310 | 18480 | 18480 | 18480 | 18480 | 0 |
| 163 | 20241129 | 160900 | 1888848310 | 18480 | 18480 | 18480 | 18480 | 0 |
| 164 | 20241129 | 160800 | 1888848310 | 18480 | 18480 | 18480 | 18480 | 0 |
| 165 | 20241129 | 160700 | 1888848310 | 18480 | 18480 | 18480 | 18480 | 0 |
| 166 | 20241129 | 160600 | 1888848310 | 18480 | 18480 | 18480 | 18480 | 0 |
| 167 | 20241129 | 160500 | 1888848310 | 18480 | 18480 | 18480 | 18480 | 0 |
| 168 | 20241129 | 160400 | 1888848310 | 18480 | 18480 | 18480 | 18480 | 0 |
| 169 | 20241129 | 160300 | 1888848310 | 18480 | 18480 | 18480 | 18480 | 0 |
| 170 | 20241129 | 160200 | 1888848310 | 18480 | 18480 | 18480 | 18480 | 0 |
| 171 | 20241129 | 160100 | 1888848310 | 18480 | 18480 | 18480 | 18480 | 0 |
| 172 | 20241129 | 160000 | 1888848310 | 18480 | 18480 | 18480 | 18480 | 0 |
| 173 | 20241129 | 155900 | 1888848310 | 18480 | 18480 | 18480 | 18480 | 0 |
| 174 | 20241129 | 155800 | 1888848310 | 18480 | 18480 | 18480 | 18480 | 0 |
| 175 | 20241129 | 155700 | 1888848310 | 18480 | 18480 | 18480 | 18480 | 0 |
| 176 | 20241129 | 155600 | 1888848310 | 18480 | 18480 | 18480 | 18480 | 0 |
| 177 | 20241129 | 155500 | 1888848310 | 18480 | 18480 | 18480 | 18480 | 0 |
| 178 | 20241129 | 155400 | 1888848310 | 18480 | 18480 | 18480 | 18480 | 0 |
| 179 | 20241129 | 155300 | 1888848310 | 18480 | 18480 | 18480 | 18480 | 0 |
| 180 | 20241129 | 155200 | 1888848310 | 18480 | 18480 | 18480 | 18480 | 0 |
| 181 | 20241129 | 155100 | 1888848310 | 18480 | 18480 | 18480 | 18480 | 0 |
| 182 | 20241129 | 155000 | 1888848310 | 18480 | 18480 | 18480 | 18480 | 6053 |
| 183 | 20241129 | 154900 | 1888848310 | 18480 | 18480 | 18480 | 18480 | 0 |
| 184 | 20241129 | 154800 | 1888848310 | 18480 | 18480 | 18480 | 18480 | 0 |
| 185 | 20241129 | 154700 | 1888848310 | 18480 | 18480 | 18480 | 18480 | 0 |
| 186 | 20241129 | 154600 | 1888848310 | 18480 | 18480 | 18480 | 18480 | 0 |
| 187 | 20241129 | 154500 | 1888848310 | 18480 | 18480 | 18480 | 18480 | 0 |
| 188 | 20241129 | 154400 | 1888848310 | 18480 | 18480 | 18480 | 18480 | 0 |
| 189 | 20241129 | 154300 | 1888848310 | 18480 | 18480 | 18480 | 18480 | 0 |
| 190 | 20241129 | 154200 | 1888848310 | 18480 | 18480 | 18480 | 18480 | 0 |
| 191 | 20241129 | 154100 | 1888848310 | 18480 | 18480 | 18480 | 18480 | 0 |
| 192 | 20241129 | 154000 | 1888848310 | 18480 | 18480 | 18480 | 18480 | 0 |
| 193 | 20241129 | 153900 | 1888848310 | 18480 | 18480 | 18480 | 18480 | 0 |
| 194 | 20241129 | 153800 | 1888848310 | 18480 | 18480 | 18480 | 18480 | 0 |
| 195 | 20241129 | 153700 | 1888848310 | 18480 | 18480 | 18480 | 18480 | 0 |
| 196 | 20241129 | 153600 | 1888848310 | 18480 | 18480 | 18480 | 18480 | 0 |
| 197 | 20241129 | 153500 | 1888848310 | 18480 | 18480 | 18480 | 18480 | 0 |
| 198 | 20241129 | 153400 | 1888848310 | 18480 | 18480 | 18480 | 18480 | 0 |
| 199 | 20241129 | 153300 | 1888848310 | 18480 | 18480 | 18480 | 18480 | 0 |
| 200 | 20241129 | 153200 | 1888848310 | 18480 | 18480 | 18480 | 18480 | 0 |
| 201 | 20241129 | 153100 | 1888848310 | 18480 | 18480 | 18480 | 18480 | 0 |
| 202 | 20241129 | 153000 | 1888848310 | 18480 | 18480 | 18480 | 18480 | 6053 |
| 203 | 20241129 | 152900 | 1776988870 | 18510 | 18510 | 18510 | 18510 | 0 |
| 204 | 20241129 | 152800 | 1776988870 | 18510 | 18510 | 18510 | 18510 | 0 |
| 205 | 20241129 | 152700 | 1776988870 | 18510 | 18510 | 18510 | 18510 | 0 |
| 206 | 20241129 | 152600 | 1776988870 | 18510 | 18510 | 18510 | 18510 | 0 |
| 207 | 20241129 | 152500 | 1776988870 | 18510 | 18510 | 18510 | 18510 | 0 |
| 208 | 20241129 | 152400 | 1776988870 | 18510 | 18510 | 18510 | 18510 | 0 |
| 209 | 20241129 | 152300 | 1776988870 | 18510 | 18510 | 18510 | 18510 | 0 |
| 210 | 20241129 | 152200 | 1776988870 | 18510 | 18510 | 18510 | 18510 | 0 |
| 211 | 20241129 | 152100 | 1776988870 | 18510 | 18510 | 18510 | 18510 | 0 |
| 212 | 20241129 | 152000 | 1776988870 | 18510 | 18510 | 18510 | 18510 | 0 |
| 213 | 20241129 | 151900 | 1776988870 | 18510 | 18550 | 18580 | 18490 | 312 |
| 214 | 20241129 | 151800 | 1771212960 | 18550 | 18550 | 18580 | 18510 | 516 |
| 215 | 20241129 | 151700 | 1761647540 | 18570 | 18550 | 18580 | 18510 | 517 |
| 216 | 20241129 | 151600 | 1752058850 | 18550 | 18510 | 18560 | 18510 | 1345 |
| 217 | 20241129 | 151500 | 1727118490 | 18510 | 18510 | 18550 | 18490 | 580 |
| 218 | 20241129 | 151400 | 1716379420 | 18510 | 18510 | 18530 | 18490 | 454 |
| 219 | 20241129 | 151300 | 1707974930 | 18500 | 18520 | 18520 | 18500 | 254 |
| 220 | 20241129 | 151200 | 1703272890 | 18530 | 18500 | 18530 | 18500 | 428 |
| 221 | 20241129 | 151100 | 1695345950 | 18500 | 18500 | 18530 | 18480 | 751 |
| 222 | 20241129 | 151000 | 1681443800 | 18500 | 18500 | 18530 | 18480 | 1934 |
| 223 | 20241129 | 150900 | 1645667250 | 18530 | 18520 | 18530 | 18500 | 156 |
| 224 | 20241129 | 150800 | 1642777970 | 18520 | 18520 | 18530 | 18500 | 271 |
| 225 | 20241129 | 150700 | 1637759100 | 18520 | 18530 | 18530 | 18510 | 715 |
| 226 | 20241129 | 150600 | 1624521900 | 18530 | 18520 | 18540 | 18510 | 240 |
| 227 | 20241129 | 150500 | 1620074600 | 18540 | 18530 | 18540 | 18530 | 210 |
| 228 | 20241129 | 150400 | 1616182800 | 18510 | 18500 | 18510 | 18490 | 163 |
| 229 | 20241129 | 150300 | 1613167110 | 18470 | 18530 | 18530 | 18470 | 1061 |
| 230 | 20241129 | 150200 | 1593534360 | 18530 | 18530 | 18530 | 18530 | 192 |
| 231 | 20241129 | 150100 | 1589976600 | 18510 | 18490 | 18520 | 18490 | 203 |
| 232 | 20241129 | 150000 | 1586218770 | 18500 | 18430 | 18500 | 18430 | 346 |
| 233 | 20241129 | 145900 | 1579831450 | 18430 | 18430 | 18440 | 18420 | 277 |
| 234 | 20241129 | 145800 | 1574724970 | 18430 | 18430 | 18430 | 18430 | 197 |
| 235 | 20241129 | 145700 | 1571094260 | 18430 | 18430 | 18430 | 18420 | 126 |
| 236 | 20241129 | 145600 | 1568772370 | 18420 | 18420 | 18430 | 18420 | 83 |
| 237 | 20241129 | 145500 | 1567243040 | 18420 | 18420 | 18420 | 18420 | 20 |
| 238 | 20241129 | 145400 | 1566874640 | 18430 | 18430 | 18430 | 18430 | 53 |
| 239 | 20241129 | 145300 | 1565897850 | 18430 | 18440 | 18440 | 18430 | 34 |
| 240 | 20241129 | 145200 | 1565271050 | 18440 | 18440 | 18440 | 18440 | 155 |
| 241 | 20241129 | 145100 | 1562412850 | 18450 | 18450 | 18450 | 18450 | 28 |
| 242 | 20241129 | 145000 | 1561896250 | 18440 | 18440 | 18440 | 18440 | 411 |
| 243 | 20241129 | 144900 | 1554317410 | 18430 | 18420 | 18430 | 18420 | 85 |
| 244 | 20241129 | 144800 | 1552751060 | 18420 | 18420 | 18420 | 18420 | 16 |
| 245 | 20241129 | 144700 | 1552456340 | 18410 | 18410 | 18410 | 18410 | 0 |
| 246 | 20241129 | 144600 | 1552456340 | 18410 | 18400 | 18410 | 18400 | 192 |
| 247 | 20241129 | 144500 | 1548921640 | 18400 | 18400 | 18400 | 18400 | 19 |
| 248 | 20241129 | 144400 | 1548572040 | 18400 | 18410 | 18410 | 18390 | 1389 |
| 249 | 20241129 | 144300 | 1523016230 | 18410 | 18410 | 18410 | 18400 | 1037 |
| 250 | 20241129 | 144200 | 1503932120 | 18410 | 18440 | 18440 | 18410 | 3290 |
| 251 | 20241129 | 144100 | 1443306880 | 18440 | 18460 | 18470 | 18440 | 241 |
| 252 | 20241129 | 144000 | 1438860860 | 18470 | 18470 | 18470 | 18460 | 70 |
| 253 | 20241129 | 143900 | 1437568070 | 18470 | 18470 | 18470 | 18470 | 250 |
| 254 | 20241129 | 143800 | 1432950570 | 18460 | 18480 | 18480 | 18460 | 220 |
| 255 | 20241129 | 143700 | 1428886750 | 18470 | 18460 | 18470 | 18450 | 150 |
| 256 | 20241129 | 143600 | 1426117560 | 18450 | 18450 | 18450 | 18450 | 3 |
| 257 | 20241129 | 143500 | 1426062210 | 18440 | 18440 | 18440 | 18440 | 28 |
| 258 | 20241129 | 143400 | 1425545890 | 18450 | 18450 | 18450 | 18430 | 27 |
| 259 | 20241129 | 143300 | 1425048060 | 18430 | 18450 | 18450 | 18430 | 92 |
| 260 | 20241129 | 143200 | 1423351980 | 18450 | 18440 | 18450 | 18440 | 31 |
| 261 | 20241129 | 143100 | 1422780230 | 18440 | 18450 | 18450 | 18440 | 34 |
| 262 | 20241129 | 143000 | 1422152940 | 18450 | 18450 | 18450 | 18450 | 370 |
| 263 | 20241129 | 142900 | 1415326440 | 18440 | 18410 | 18440 | 18400 | 1354 |
| 264 | 20241129 | 142800 | 1390385820 | 18410 | 18390 | 18410 | 18390 | 930 |
| 265 | 20241129 | 142700 | 1373273620 | 18400 | 18440 | 18440 | 18400 | 1161 |
| 266 | 20241129 | 142600 | 1351898500 | 18440 | 18450 | 18450 | 18440 | 225 |
| 267 | 20241129 | 142500 | 1347747850 | 18450 | 18490 | 18490 | 18450 | 1001 |
| 268 | 20241129 | 142400 | 1329264500 | 18470 | 18540 | 18540 | 18470 | 235 |
| 269 | 20241129 | 142300 | 1324909350 | 18500 | 18580 | 18580 | 18500 | 833 |
| 270 | 20241129 | 142200 | 1309462620 | 18580 | 18570 | 18580 | 18570 | 203 |
| 271 | 20241129 | 142100 | 1305691040 | 18580 | 18550 | 18600 | 18550 | 599 |
| 272 | 20241129 | 142000 | 1294561170 | 18550 | 18550 | 18550 | 18550 | 28 |
| 273 | 20241129 | 141900 | 1294041770 | 18540 | 18530 | 18570 | 18530 | 501 |
| 274 | 20241129 | 141800 | 1284752970 | 18540 | 18480 | 18570 | 18480 | 6082 |
| 275 | 20241129 | 141700 | 1171842150 | 18480 | 18460 | 18480 | 18450 | 295 |
| 276 | 20241129 | 141600 | 1166396590 | 18450 | 18460 | 18460 | 18450 | 123 |
| 277 | 20241129 | 141500 | 1164127110 | 18450 | 18460 | 18460 | 18450 | 321 |
| 278 | 20241129 | 141400 | 1158201690 | 18460 | 18500 | 18500 | 18460 | 1539 |
| 279 | 20241129 | 141300 | 1129760360 | 18500 | 18500 | 18510 | 18500 | 25 |
| 280 | 20241129 | 141200 | 1129297800 | 18500 | 18520 | 18520 | 18500 | 37 |
| 281 | 20241129 | 141100 | 1128612900 | 18520 | 18540 | 18540 | 18500 | 1369 |
| 282 | 20241129 | 141000 | 1103271390 | 18540 | 18530 | 18550 | 18530 | 263 |
| 283 | 20241129 | 140900 | 1098397630 | 18520 | 18570 | 18570 | 18520 | 826 |
| 284 | 20241129 | 140800 | 1083081310 | 18570 | 18570 | 18570 | 18560 | 336 |
| 285 | 20241129 | 140700 | 1076841950 | 18570 | 18570 | 18570 | 18570 | 16 |
| 286 | 20241129 | 140600 | 1076544830 | 18580 | 18580 | 18580 | 18580 | 175 |
| 287 | 20241129 | 140500 | 1073293330 | 18590 | 18580 | 18590 | 18570 | 283 |
| 288 | 20241129 | 140400 | 1068035160 | 18570 | 18580 | 18600 | 18570 | 355 |
| 289 | 20241129 | 140300 | 1061436630 | 18570 | 18620 | 18620 | 18570 | 1212 |
| 290 | 20241129 | 140200 | 1038897780 | 18630 | 18630 | 18630 | 18630 | 5 |
| 291 | 20241129 | 140100 | 1038804630 | 18620 | 18630 | 18630 | 18620 | 26 |
| 292 | 20241129 | 140000 | 1038320410 | 18630 | 18640 | 18640 | 18630 | 108 |
| 293 | 20241129 | 135900 | 1036307370 | 18630 | 18630 | 18630 | 18630 | 0 |
| 294 | 20241129 | 135800 | 1036307370 | 18630 | 18640 | 18640 | 18630 | 41 |
| 295 | 20241129 | 135700 | 1035543290 | 18670 | 18660 | 18670 | 18640 | 82 |
| 296 | 20241129 | 135600 | 1034013540 | 18650 | 18630 | 18720 | 18630 | 113 |
| 297 | 20241129 | 135500 | 1031906490 | 18680 | 18630 | 18680 | 18630 | 108 |
| 298 | 20241129 | 135400 | 1029892950 | 18620 | 18620 | 18620 | 18620 | 18 |
| 299 | 20241129 | 135300 | 1029557790 | 18620 | 18620 | 18620 | 18620 | 46 |
| 300 | 20241129 | 135200 | 1028701270 | 18610 | 18610 | 18610 | 18610 | 17 |
| 301 | 20241129 | 135100 | 1028384900 | 18620 | 18620 | 18640 | 18620 | 159 |
| 302 | 20241129 | 135000 | 1025423730 | 18630 | 18640 | 18640 | 18630 | 81 |
| 303 | 20241129 | 134900 | 1023914000 | 18630 | 18640 | 18640 | 18630 | 106 |
| 304 | 20241129 | 134800 | 1021938870 | 18650 | 18650 | 18660 | 18650 | 76 |
| 305 | 20241129 | 134700 | 1020521460 | 18640 | 18660 | 18660 | 18640 | 102 |
| 306 | 20241129 | 134600 | 1018619370 | 18650 | 18650 | 18650 | 18650 | 33 |
| 307 | 20241129 | 134500 | 1018003920 | 18650 | 18660 | 18660 | 18650 | 29 |
| 308 | 20241129 | 134400 | 1017462810 | 18650 | 18650 | 18650 | 18650 | 0 |
| 309 | 20241129 | 134300 | 1017462810 | 18650 | 18660 | 18660 | 18650 | 71 |
| 310 | 20241129 | 134200 | 1016138110 | 18660 | 18670 | 18670 | 18660 | 33 |
| 311 | 20241129 | 134100 | 1015522050 | 18670 | 18680 | 18680 | 18670 | 65 |
| 312 | 20241129 | 134000 | 1014308450 | 18670 | 18670 | 18670 | 18670 | 27 |
| 313 | 20241129 | 133900 | 1013804360 | 18660 | 18680 | 18680 | 18660 | 59 |
| 314 | 20241129 | 133800 | 1012702970 | 18680 | 18680 | 18680 | 18670 | 48 |
| 315 | 20241129 | 133700 | 1011806490 | 18680 | 18680 | 18680 | 18680 | 1 |
| 316 | 20241129 | 133600 | 1011787810 | 18670 | 18670 | 18680 | 18670 | 94 |
| 317 | 20241129 | 133500 | 1010032120 | 18670 | 18680 | 18690 | 18670 | 80 |
| 318 | 20241129 | 133400 | 1008537840 | 18670 | 18670 | 18670 | 18670 | 16 |
| 319 | 20241129 | 133300 | 1008239120 | 18700 | 18680 | 18700 | 18680 | 40 |
| 320 | 20241129 | 133200 | 1007491780 | 18670 | 18670 | 18670 | 18670 | 35 |
| 321 | 20241129 | 133100 | 1006838330 | 18670 | 18650 | 18670 | 18650 | 41 |
| 322 | 20241129 | 133000 | 1006073350 | 18650 | 18650 | 18650 | 18650 | 21 |
| 323 | 20241129 | 132900 | 1005681700 | 18640 | 18640 | 18640 | 18640 | 3 |
| 324 | 20241129 | 132800 | 1005625780 | 18650 | 18660 | 18670 | 18650 | 56 |
| 325 | 20241129 | 132700 | 1004581090 | 18650 | 18680 | 18680 | 18650 | 1671 |
| 326 | 20241129 | 132600 | 973400250 | 18690 | 18700 | 18700 | 18680 | 31 |
| 327 | 20241129 | 132500 | 972820820 | 18700 | 18710 | 18710 | 18700 | 77 |
| 328 | 20241129 | 132400 | 971380660 | 18700 | 18690 | 18710 | 18680 | 39 |
| 329 | 20241129 | 132300 | 970651710 | 18690 | 18710 | 18710 | 18680 | 95 |
| 330 | 20241129 | 132200 | 968874980 | 18700 | 18700 | 18700 | 18700 | 0 |
| 331 | 20241129 | 132100 | 968874980 | 18700 | 18710 | 18710 | 18700 | 42 |
| 332 | 20241129 | 132000 | 968089320 | 18720 | 18720 | 18720 | 18720 | 87 |
| 333 | 20241129 | 131900 | 966460680 | 18710 | 18710 | 18710 | 18710 | 16 |
| 334 | 20241129 | 131800 | 966161320 | 18710 | 18700 | 18710 | 18700 | 70 |
| 335 | 20241129 | 131700 | 964851740 | 18690 | 18690 | 18690 | 18690 | 17 |
| 336 | 20241129 | 131600 | 964534010 | 18690 | 18680 | 18690 | 18680 | 41 |
| 337 | 20241129 | 131500 | 963767880 | 18680 | 18660 | 18680 | 18660 | 22 |
| 338 | 20241129 | 131400 | 963357270 | 18660 | 18660 | 18660 | 18660 | 3 |
| 339 | 20241129 | 131300 | 963301290 | 18660 | 18660 | 18660 | 18660 | 559 |
| 340 | 20241129 | 131200 | 952870350 | 18650 | 18690 | 18690 | 18650 | 1586 |
| 341 | 20241129 | 131100 | 923264320 | 18710 | 18690 | 18710 | 18690 | 93 |
| 342 | 20241129 | 131000 | 921525050 | 18690 | 18710 | 18710 | 18690 | 65 |
| 343 | 20241129 | 130900 | 920308960 | 18690 | 18690 | 18690 | 18690 | 16 |
| 344 | 20241129 | 130800 | 920009920 | 18690 | 18670 | 18690 | 18670 | 35 |
| 345 | 20241129 | 130700 | 919356130 | 18670 | 18670 | 18670 | 18670 | 0 |
| 346 | 20241129 | 130600 | 919356130 | 18670 | 18660 | 18670 | 18660 | 33 |
| 347 | 20241129 | 130500 | 918740180 | 18670 | 18710 | 18710 | 18670 | 57 |
| 348 | 20241129 | 130400 | 917674340 | 18690 | 18690 | 18690 | 18690 | 16 |
| 349 | 20241129 | 130300 | 917375300 | 18710 | 18710 | 18710 | 18710 | 55 |
| 350 | 20241129 | 130200 | 916346250 | 18690 | 18690 | 18690 | 18690 | 22 |
| 351 | 20241129 | 130100 | 915935070 | 18700 | 18680 | 18700 | 18680 | 53 |
| 352 | 20241129 | 130000 | 914944530 | 18700 | 18710 | 18710 | 18690 | 252 |
| 353 | 20241129 | 125900 | 910233890 | 18690 | 18690 | 18690 | 18690 | 16 |
| 354 | 20241129 | 125800 | 909934850 | 18690 | 18690 | 18710 | 18690 | 71 |
| 355 | 20241129 | 125700 | 908606780 | 18690 | 18690 | 18690 | 18690 | 17 |
| 356 | 20241129 | 125600 | 908289050 | 18710 | 18700 | 18710 | 18700 | 45 |
| 357 | 20241129 | 125500 | 907447290 | 18700 | 18720 | 18720 | 18700 | 60 |
| 358 | 20241129 | 125400 | 906324310 | 18700 | 18700 | 18700 | 18700 | 16 |
| 359 | 20241129 | 125300 | 906025110 | 18720 | 18700 | 18720 | 18700 | 71 |
| 360 | 20241129 | 125200 | 904696310 | 18720 | 18720 | 18720 | 18720 | 73 |
| 361 | 20241129 | 125100 | 903329750 | 18700 | 18700 | 18700 | 18700 | 16 |
| 362 | 20241129 | 125000 | 903030550 | 18700 | 18700 | 18720 | 18700 | 65 |
| 363 | 20241129 | 124900 | 901814570 | 18700 | 18700 | 18700 | 18700 | 15 |
| 364 | 20241129 | 124800 | 901534070 | 18720 | 18720 | 18720 | 18720 | 53 |
| 365 | 20241129 | 124700 | 900541910 | 18720 | 18720 | 18720 | 18700 | 67 |
| 366 | 20241129 | 124600 | 899287990 | 18700 | 18700 | 18700 | 18700 | 18 |
| 367 | 20241129 | 124500 | 898951390 | 18700 | 18700 | 18710 | 18700 | 36 |
| 368 | 20241129 | 124400 | 898277950 | 18690 | 18710 | 18710 | 18690 | 47 |
| 369 | 20241129 | 124300 | 897398900 | 18710 | 18730 | 18730 | 18690 | 852 |
| 370 | 20241129 | 124200 | 881465580 | 18710 | 18730 | 18730 | 18710 | 42 |
| 371 | 20241129 | 124100 | 880679240 | 18720 | 18720 | 18720 | 18720 | 99 |
| 372 | 20241129 | 124000 | 878825960 | 18720 | 18740 | 18740 | 18720 | 66 |
| 373 | 20241129 | 123900 | 877589440 | 18720 | 18720 | 18720 | 18720 | 453 |
| 374 | 20241129 | 123800 | 869109280 | 18720 | 18700 | 18720 | 18700 | 70 |
| 375 | 20241129 | 123700 | 867799200 | 18720 | 18710 | 18720 | 18710 | 27 |
| 376 | 20241129 | 123600 | 867294010 | 18700 | 18700 | 18700 | 18700 | 56 |
| 377 | 20241129 | 123500 | 866246810 | 18700 | 18690 | 18700 | 18690 | 56 |
| 378 | 20241129 | 123400 | 865199770 | 18700 | 18700 | 18700 | 18700 | 0 |
| 379 | 20241129 | 123300 | 865199770 | 18700 | 18710 | 18720 | 18700 | 54 |
| 380 | 20241129 | 123200 | 864188970 | 18690 | 18690 | 18710 | 18690 | 122 |
| 381 | 20241129 | 123100 | 861908270 | 18690 | 18710 | 18710 | 18690 | 73 |
| 382 | 20241129 | 123000 | 860542820 | 18690 | 18680 | 18710 | 18680 | 476 |
| 383 | 20241129 | 122900 | 851637620 | 18660 | 18700 | 18700 | 18660 | 657 |
| 384 | 20241129 | 122800 | 839355170 | 18710 | 18710 | 18710 | 18700 | 74 |
| 385 | 20241129 | 122700 | 837970760 | 18710 | 18710 | 18720 | 18710 | 169 |
| 386 | 20241129 | 122600 | 834807270 | 18720 | 18720 | 18720 | 18720 | 26 |
| 387 | 20241129 | 122500 | 834320550 | 18720 | 18730 | 18730 | 18720 | 58 |
| 388 | 20241129 | 122400 | 833234220 | 18730 | 18730 | 18730 | 18730 | 3 |
| 389 | 20241129 | 122300 | 833178030 | 18730 | 18750 | 18750 | 18730 | 104 |
| 390 | 20241129 | 122200 | 831229040 | 18750 | 18750 | 18750 | 18750 | 31 |
| 391 | 20241129 | 122100 | 830647790 | 18750 | 18770 | 18770 | 18750 | 35 |
| 392 | 20241129 | 122000 | 829990960 | 18760 | 18740 | 18760 | 18740 | 88 |
| 393 | 20241129 | 121900 | 828340720 | 18750 | 18740 | 18750 | 18740 | 117 |
| 394 | 20241129 | 121800 | 826147170 | 18730 | 18740 | 18740 | 18730 | 23 |
| 395 | 20241129 | 121700 | 825716310 | 18730 | 18730 | 18730 | 18710 | 106 |
| 396 | 20241129 | 121600 | 823732430 | 18740 | 18740 | 18740 | 18740 | 75 |
| 397 | 20241129 | 121500 | 822326930 | 18740 | 18720 | 18750 | 18720 | 45 |
| 398 | 20241129 | 121400 | 821483660 | 18710 | 18730 | 18740 | 18710 | 88 |
| 399 | 20241129 | 121300 | 819835530 | 18710 | 18710 | 18710 | 18710 | 16 |
| 400 | 20241129 | 121200 | 819536170 | 18710 | 18710 | 18710 | 18710 | 18 |
| 401 | 20241129 | 121100 | 819199390 | 18720 | 18720 | 18740 | 18720 | 83 |
| 402 | 20241129 | 121000 | 817644760 | 18700 | 18690 | 18700 | 18690 | 42 |
| 403 | 20241129 | 120900 | 816859520 | 18710 | 18700 | 18710 | 18700 | 108 |
| 404 | 20241129 | 120800 | 814839270 | 18690 | 18690 | 18690 | 18690 | 0 |
| 405 | 20241129 | 120700 | 814839270 | 18690 | 18670 | 18690 | 18670 | 102 |
| 406 | 20241129 | 120600 | 812933760 | 18670 | 18680 | 18680 | 18670 | 25 |
| 407 | 20241129 | 120500 | 812466940 | 18680 | 18670 | 18680 | 18670 | 42 |
| 408 | 20241129 | 120400 | 811682390 | 18660 | 18650 | 18660 | 18650 | 27 |
| 409 | 20241129 | 120300 | 811178800 | 18650 | 18670 | 18670 | 18630 | 248 |
| 410 | 20241129 | 120200 | 806556940 | 18680 | 18710 | 18720 | 18680 | 404 |
| 411 | 20241129 | 120100 | 799004260 | 18690 | 18670 | 18690 | 18670 | 39 |
| 412 | 20241129 | 120000 | 798275690 | 18670 | 18670 | 18670 | 18670 | 4 |
| 413 | 20241129 | 115900 | 798201010 | 18670 | 18670 | 18670 | 18670 | 51 |
| 414 | 20241129 | 115800 | 797248840 | 18670 | 18670 | 18670 | 18670 | 45 |
| 415 | 20241129 | 115700 | 796408690 | 18670 | 18650 | 18670 | 18650 | 25 |
| 416 | 20241129 | 115600 | 795941960 | 18640 | 18660 | 18660 | 18640 | 711 |
| 417 | 20241129 | 115500 | 782680060 | 18660 | 18630 | 18660 | 18630 | 67 |
| 418 | 20241129 | 115400 | 781430730 | 18630 | 18610 | 18630 | 18610 | 70 |
| 419 | 20241129 | 115300 | 780126990 | 18610 | 18610 | 18610 | 18610 | 0 |
| 420 | 20241129 | 115200 | 780126990 | 18610 | 18590 | 18610 | 18590 | 79 |
| 421 | 20241129 | 115100 | 778657370 | 18590 | 18590 | 18590 | 18570 | 519 |
| 422 | 20241129 | 115000 | 769014290 | 18590 | 18610 | 18630 | 18590 | 1064 |
| 423 | 20241129 | 114900 | 749220260 | 18610 | 18600 | 18610 | 18600 | 31 |
| 424 | 20241129 | 114800 | 748643370 | 18600 | 18630 | 18630 | 18600 | 1255 |
| 425 | 20241129 | 114700 | 725284820 | 18630 | 18630 | 18630 | 18630 | 50 |
| 426 | 20241129 | 114600 | 724353320 | 18630 | 18630 | 18630 | 18630 | 40 |
| 427 | 20241129 | 114500 | 723608120 | 18640 | 18620 | 18640 | 18620 | 379 |
| 428 | 20241129 | 114400 | 716550290 | 18620 | 18650 | 18650 | 18620 | 719 |
| 429 | 20241129 | 114300 | 703154290 | 18640 | 18640 | 18640 | 18640 | 15 |
| 430 | 20241129 | 114200 | 702874690 | 18650 | 18680 | 18680 | 18640 | 882 |
| 431 | 20241129 | 114100 | 686422020 | 18680 | 18720 | 18720 | 18680 | 72 |
| 432 | 20241129 | 114000 | 685074940 | 18710 | 18690 | 18750 | 18690 | 44 |
| 433 | 20241129 | 113900 | 684251260 | 18690 | 18670 | 18690 | 18670 | 76 |
| 434 | 20241129 | 113800 | 682831180 | 18680 | 18670 | 18680 | 18670 | 27 |
| 435 | 20241129 | 113700 | 682326830 | 18670 | 18660 | 18670 | 18660 | 34 |
| 436 | 20241129 | 113600 | 681692200 | 18660 | 18650 | 18660 | 18650 | 46 |
| 437 | 20241129 | 113500 | 680833850 | 18650 | 18660 | 18660 | 18640 | 335 |
| 438 | 20241129 | 113400 | 674583210 | 18660 | 18680 | 18680 | 18660 | 172 |
| 439 | 20241129 | 113300 | 671371480 | 18680 | 18690 | 18690 | 18680 | 64 |
| 440 | 20241129 | 113200 | 670175480 | 18680 | 18670 | 18680 | 18670 | 29 |
| 441 | 20241129 | 113100 | 669633910 | 18680 | 18700 | 18700 | 18680 | 65 |
| 442 | 20241129 | 113000 | 668418560 | 18690 | 18690 | 18690 | 18690 | 19 |
| 443 | 20241129 | 112900 | 668063450 | 18680 | 18680 | 18680 | 18680 | 21 |
| 444 | 20241129 | 112800 | 667671170 | 18690 | 18680 | 18690 | 18680 | 85 |
| 445 | 20241129 | 112700 | 666082680 | 18680 | 18670 | 18680 | 18670 | 20 |
| 446 | 20241129 | 112600 | 665709100 | 18680 | 18680 | 18680 | 18680 | 50 |
| 447 | 20241129 | 112500 | 664775100 | 18670 | 18690 | 18690 | 18670 | 80 |
| 448 | 20241129 | 112400 | 663280240 | 18690 | 18690 | 18690 | 18690 | 52 |
| 449 | 20241129 | 112300 | 662308360 | 18700 | 18700 | 18700 | 18700 | 35 |
| 450 | 20241129 | 112200 | 661653860 | 18700 | 18690 | 18700 | 18690 | 51 |
| 451 | 20241129 | 112100 | 660700320 | 18700 | 18680 | 18700 | 18680 | 46 |
| 452 | 20241129 | 112000 | 659840820 | 18690 | 18680 | 18690 | 18680 | 130 |
| 453 | 20241129 | 111900 | 657411840 | 18680 | 18690 | 18690 | 18680 | 104 |
| 454 | 20241129 | 111800 | 655468320 | 18680 | 18670 | 18680 | 18670 | 16 |
| 455 | 20241129 | 111700 | 655169590 | 18730 | 18650 | 18730 | 18650 | 518 |
| 456 | 20241129 | 111600 | 645504020 | 18650 | 18650 | 18650 | 18640 | 53 |
| 457 | 20241129 | 111500 | 644515590 | 18640 | 18650 | 18650 | 18640 | 51 |
| 458 | 20241129 | 111400 | 643564710 | 18650 | 18630 | 18650 | 18630 | 553 |
| 459 | 20241129 | 111300 | 633255930 | 18630 | 18670 | 18670 | 18630 | 1461 |
| 460 | 20241129 | 111200 | 606020810 | 18660 | 18660 | 18660 | 18660 | 8 |
| 461 | 20241129 | 111100 | 605871530 | 18660 | 18670 | 18680 | 18660 | 326 |
| 462 | 20241129 | 111000 | 599785020 | 18680 | 18690 | 18690 | 18670 | 818 |
| 463 | 20241129 | 110900 | 584503760 | 18700 | 18730 | 18730 | 18690 | 811 |
| 464 | 20241129 | 110800 | 569323220 | 18730 | 18740 | 18760 | 18730 | 66 |
| 465 | 20241129 | 110700 | 568085900 | 18740 | 18740 | 18740 | 18740 | 17 |
| 466 | 20241129 | 110600 | 567767320 | 18760 | 18740 | 18760 | 18740 | 67 |
| 467 | 20241129 | 110500 | 566510720 | 18750 | 18750 | 18750 | 18750 | 56 |
| 468 | 20241129 | 110400 | 565460720 | 18760 | 18790 | 18790 | 18760 | 550 |
| 469 | 20241129 | 110300 | 555135270 | 18780 | 18780 | 18780 | 18770 | 120 |
| 470 | 20241129 | 110200 | 552881830 | 18760 | 18760 | 18760 | 18760 | 15 |
| 471 | 20241129 | 110100 | 552600430 | 18760 | 18740 | 18760 | 18740 | 65 |
| 472 | 20241129 | 110000 | 551382040 | 18730 | 18710 | 18730 | 18710 | 67 |
| 473 | 20241129 | 105900 | 550127890 | 18710 | 18700 | 18710 | 18700 | 58 |
| 474 | 20241129 | 105800 | 549042870 | 18700 | 18680 | 18700 | 18680 | 92 |
| 475 | 20241129 | 105700 | 547323050 | 18690 | 18690 | 18690 | 18690 | 25 |
| 476 | 20241129 | 105600 | 546855800 | 18680 | 18690 | 18690 | 18680 | 46 |
| 477 | 20241129 | 105500 | 545996210 | 18690 | 18680 | 18720 | 18680 | 664 |
| 478 | 20241129 | 105400 | 533589550 | 18680 | 18680 | 18680 | 18680 | 230 |
| 479 | 20241129 | 105300 | 529293150 | 18690 | 18710 | 18710 | 18690 | 510 |
| 480 | 20241129 | 105200 | 519757930 | 18700 | 18710 | 18710 | 18700 | 41 |
| 481 | 20241129 | 105100 | 518990980 | 18710 | 18710 | 18710 | 18700 | 57 |
| 482 | 20241129 | 105000 | 517924660 | 18700 | 18740 | 18740 | 18700 | 2546 |
| 483 | 20241129 | 104900 | 470295770 | 18740 | 18740 | 18740 | 18730 | 177 |
| 484 | 20241129 | 104800 | 466978920 | 18750 | 18770 | 18770 | 18750 | 129 |
| 485 | 20241129 | 104700 | 464558740 | 18770 | 18760 | 18770 | 18760 | 41 |
| 486 | 20241129 | 104600 | 463789330 | 18780 | 18770 | 18780 | 18770 | 52 |
| 487 | 20241129 | 104500 | 462813020 | 18780 | 18780 | 18780 | 18770 | 155 |
| 488 | 20241129 | 104400 | 459902270 | 18790 | 18780 | 18790 | 18780 | 124 |
| 489 | 20241129 | 104300 | 457572560 | 18800 | 18790 | 18800 | 18790 | 58 |
| 490 | 20241129 | 104200 | 456482390 | 18780 | 18760 | 18780 | 18760 | 10 |
| 491 | 20241129 | 104100 | 456294700 | 18760 | 18760 | 18760 | 18760 | 42 |
| 492 | 20241129 | 104000 | 455506780 | 18760 | 18810 | 18810 | 18760 | 101 |
| 493 | 20241129 | 103900 | 453607980 | 18810 | 18810 | 18810 | 18810 | 0 |
| 494 | 20241129 | 103800 | 453607980 | 18810 | 18810 | 18810 | 18750 | 53 |
| 495 | 20241129 | 103700 | 452611110 | 18820 | 18780 | 18820 | 18780 | 215 |
| 496 | 20241129 | 103600 | 448572450 | 18760 | 18760 | 18760 | 18760 | 732 |
| 497 | 20241129 | 103500 | 434840130 | 18760 | 18750 | 18770 | 18750 | 13 |
| 498 | 20241129 | 103400 | 434596170 | 18740 | 18750 | 18750 | 18740 | 106 |
| 499 | 20241129 | 103300 | 432609670 | 18750 | 18790 | 18810 | 18740 | 530 |
| 500 | 20241129 | 103200 | 422657620 | 18790 | 18810 | 18810 | 18790 | 314 |
| 501 | 20241129 | 103100 | 416751300 | 18820 | 18780 | 18820 | 18780 | 87 |
| 502 | 20241129 | 103000 | 415116440 | 18810 | 18800 | 18810 | 18800 | 130 |
| 503 | 20241129 | 102900 | 412672190 | 18800 | 18800 | 18800 | 18800 | 0 |
| 504 | 20241129 | 102800 | 412672190 | 18800 | 18780 | 18800 | 18780 | 59 |
| 505 | 20241129 | 102700 | 411563190 | 18780 | 18780 | 18780 | 18780 | 11 |
| 506 | 20241129 | 102600 | 411356610 | 18780 | 18790 | 18810 | 18780 | 37 |
| 507 | 20241129 | 102500 | 410660870 | 18800 | 18780 | 18810 | 18780 | 74 |
| 508 | 20241129 | 102400 | 409269970 | 18780 | 18780 | 18780 | 18780 | 0 |
| 509 | 20241129 | 102300 | 409269970 | 18780 | 18750 | 18780 | 18730 | 1596 |
| 510 | 20241129 | 102200 | 379374260 | 18750 | 18750 | 18750 | 18750 | 200 |
| 511 | 20241129 | 102100 | 375624260 | 18760 | 18770 | 18770 | 18750 | 102 |
| 512 | 20241129 | 102000 | 373711010 | 18760 | 18790 | 18790 | 18760 | 192 |
| 513 | 20241129 | 101900 | 370108050 | 18800 | 18840 | 18840 | 18800 | 606 |
| 514 | 20241129 | 101800 | 358708040 | 18850 | 18850 | 18850 | 18850 | 51 |
| 515 | 20241129 | 101700 | 357746690 | 18850 | 18850 | 18850 | 18850 | 0 |
| 516 | 20241129 | 101600 | 357746690 | 18850 | 18850 | 18850 | 18840 | 87 |
| 517 | 20241129 | 101500 | 356106750 | 18840 | 18840 | 18840 | 18840 | 6 |
| 518 | 20241129 | 101400 | 355993710 | 18830 | 18830 | 18830 | 18830 | 0 |
| 519 | 20241129 | 101300 | 355993710 | 18830 | 18830 | 18830 | 18830 | 29 |
| 520 | 20241129 | 101200 | 355447640 | 18830 | 18830 | 18830 | 18830 | 4 |
| 521 | 20241129 | 101100 | 355372320 | 18810 | 18800 | 18810 | 18800 | 135 |
| 522 | 20241129 | 101000 | 352833970 | 18810 | 18810 | 18810 | 18810 | 45 |
| 523 | 20241129 | 100900 | 351987520 | 18810 | 18810 | 18810 | 18810 | 20 |
| 524 | 20241129 | 100800 | 351611320 | 18800 | 18790 | 18800 | 18790 | 33 |
| 525 | 20241129 | 100700 | 350990970 | 18790 | 18800 | 18800 | 18780 | 36 |
| 526 | 20241129 | 100600 | 350314290 | 18800 | 18780 | 18800 | 18780 | 65 |
| 527 | 20241129 | 100500 | 349093430 | 18770 | 18790 | 18790 | 18770 | 52 |
| 528 | 20241129 | 100400 | 348116870 | 18790 | 18770 | 18790 | 18770 | 95 |
| 529 | 20241129 | 100300 | 346333220 | 18790 | 18800 | 18800 | 18770 | 287 |
| 530 | 20241129 | 100200 | 340940550 | 18820 | 18820 | 18820 | 18820 | 26 |
| 531 | 20241129 | 100100 | 340451230 | 18820 | 18820 | 18820 | 18820 | 24 |
| 532 | 20241129 | 100000 | 339999550 | 18830 | 18850 | 18850 | 18830 | 125 |
| 533 | 20241129 | 095900 | 337645300 | 18850 | 18830 | 18850 | 18830 | 31 |
| 534 | 20241129 | 095800 | 337061290 | 18830 | 18810 | 18830 | 18810 | 530 |
| 535 | 20241129 | 095700 | 327091130 | 18830 | 18800 | 18830 | 18800 | 488 |
| 536 | 20241129 | 095600 | 317913440 | 18800 | 18800 | 18800 | 18800 | 25 |
| 537 | 20241129 | 095500 | 317443440 | 18800 | 18810 | 18810 | 18800 | 49 |
| 538 | 20241129 | 095400 | 316522200 | 18810 | 18870 | 18870 | 18810 | 2113 |
| 539 | 20241129 | 095300 | 276701530 | 18870 | 18910 | 18910 | 18870 | 139 |
| 540 | 20241129 | 095200 | 274073340 | 18910 | 18920 | 18920 | 18910 | 57 |
| 541 | 20241129 | 095100 | 272994950 | 18910 | 18900 | 18910 | 18900 | 10 |
| 542 | 20241129 | 095000 | 272805860 | 18910 | 18910 | 18910 | 18910 | 0 |
| 543 | 20241129 | 094900 | 272805860 | 18910 | 18920 | 18920 | 18910 | 99 |
| 544 | 20241129 | 094800 | 270932790 | 18950 | 18910 | 18950 | 18890 | 41 |
| 545 | 20241129 | 094700 | 270156790 | 18900 | 18900 | 18990 | 18900 | 39 |
| 546 | 20241129 | 094600 | 269417530 | 18900 | 18850 | 18900 | 18850 | 655 |
| 547 | 20241129 | 094500 | 257045350 | 18870 | 18840 | 18890 | 18840 | 461 |
| 548 | 20241129 | 094400 | 248350700 | 18850 | 18790 | 18850 | 18790 | 85 |
| 549 | 20241129 | 094300 | 246748740 | 18810 | 18780 | 18810 | 18780 | 81 |
| 550 | 20241129 | 094200 | 245225300 | 18780 | 18770 | 18780 | 18770 | 3 |
| 551 | 20241129 | 094100 | 245168970 | 18780 | 18750 | 18810 | 18750 | 122 |
| 552 | 20241129 | 094000 | 242875170 | 18800 | 18720 | 18800 | 18720 | 67 |
| 553 | 20241129 | 093900 | 241619450 | 18740 | 18730 | 18740 | 18710 | 1111 |
| 554 | 20241129 | 093800 | 220817260 | 18750 | 18730 | 18760 | 18720 | 576 |
| 555 | 20241129 | 093700 | 210026260 | 18720 | 18740 | 18740 | 18720 | 393 |
| 556 | 20241129 | 093600 | 202666950 | 18740 | 18750 | 18810 | 18740 | 1124 |
| 557 | 20241129 | 093500 | 181596350 | 18770 | 18770 | 18790 | 18740 | 691 |
| 558 | 20241129 | 093400 | 168634490 | 18790 | 18810 | 18810 | 18740 | 653 |
| 559 | 20241129 | 093300 | 156374910 | 18810 | 18760 | 18830 | 18740 | 643 |
| 560 | 20241129 | 093200 | 144288370 | 18760 | 18750 | 18790 | 18740 | 610 |
| 561 | 20241129 | 093100 | 132838020 | 18720 | 18740 | 18760 | 18720 | 792 |
| 562 | 20241129 | 093000 | 117993120 | 18730 | 18790 | 18790 | 18730 | 525 |
| 563 | 20241129 | 092900 | 108141980 | 18780 | 18800 | 18800 | 18780 | 642 |
| 564 | 20241129 | 092800 | 96076890 | 18810 | 18810 | 18810 | 18810 | 25 |
| 565 | 20241129 | 092700 | 95606640 | 18800 | 18850 | 18860 | 18800 | 170 |
| 566 | 20241129 | 092600 | 92407810 | 18880 | 18880 | 18880 | 18880 | 0 |
| 567 | 20241129 | 092500 | 92407810 | 18880 | 18910 | 18910 | 18880 | 116 |
| 568 | 20241129 | 092400 | 90216190 | 18910 | 18980 | 18980 | 18910 | 401 |
| 569 | 20241129 | 092300 | 82614100 | 19000 | 19010 | 19020 | 19000 | 501 |
| 570 | 20241129 | 092200 | 73094560 | 19020 | 19010 | 19020 | 19010 | 14 |
| 571 | 20241129 | 092100 | 72828290 | 19020 | 19030 | 19050 | 19000 | 492 |
| 572 | 20241129 | 092000 | 63467180 | 19030 | 19000 | 19080 | 19000 | 138 |
| 573 | 20241129 | 091900 | 60838550 | 19010 | 18970 | 19080 | 18970 | 97 |
| 574 | 20241129 | 091800 | 58991330 | 19080 | 19080 | 19080 | 19080 | 25 |
| 575 | 20241129 | 091700 | 58514330 | 19090 | 19090 | 19090 | 19090 | 109 |
| 576 | 20241129 | 091600 | 56433520 | 19090 | 19090 | 19090 | 18970 | 90 |
| 577 | 20241129 | 091500 | 54720460 | 19050 | 19080 | 19110 | 18960 | 187 |
| 578 | 20241129 | 091400 | 51155990 | 19090 | 18930 | 19090 | 18930 | 351 |
| 579 | 20241129 | 091300 | 44483450 | 18930 | 18940 | 18940 | 18930 | 58 |
| 580 | 20241129 | 091200 | 43385260 | 18940 | 18950 | 18990 | 18940 | 144 |
| 581 | 20241129 | 091100 | 40653450 | 18960 | 18950 | 18970 | 18940 | 119 |
| 582 | 20241129 | 091000 | 38398800 | 18940 | 18970 | 18970 | 18930 | 33 |
| 583 | 20241129 | 090900 | 37773910 | 18970 | 18970 | 18970 | 18970 | 182 |
| 584 | 20241129 | 090800 | 34321370 | 18970 | 19000 | 19000 | 18970 | 48 |
| 585 | 20241129 | 090700 | 33409490 | 19000 | 19030 | 19030 | 19000 | 698 |
| 586 | 20241129 | 090600 | 20146260 | 19030 | 19140 | 19140 | 19030 | 180 |
| 587 | 20241129 | 090500 | 16711670 | 19140 | 19140 | 19140 | 19140 | 0 |
| 588 | 20241129 | 090400 | 16711670 | 19140 | 19140 | 19140 | 19140 | 0 |
| 589 | 20241129 | 090300 | 16711670 | 19140 | 19040 | 19140 | 19040 | 181 |
| 590 | 20241129 | 090200 | 13262830 | 19030 | 19150 | 19160 | 19030 | 48 |
| 591 | 20241129 | 090100 | 12345170 | 19170 | 19090 | 19170 | 19090 | 46 |
| 592 | 20241129 | 090000 | 11465200 | 19090 | 19150 | 19150 | 19090 | 599 |