30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241129 | 191100 | 4191323820 | 6820 | 6820 | 6820 | 6820 | 14203 |
| 3 | 20241129 | 191000 | 4191323820 | 6820 | 6820 | 6820 | 6820 | 0 |
| 4 | 20241129 | 190900 | 4191323820 | 6820 | 6820 | 6820 | 6820 | 0 |
| 5 | 20241129 | 190800 | 4191323820 | 6820 | 6820 | 6820 | 6820 | 0 |
| 6 | 20241129 | 190700 | 4191323820 | 6820 | 6820 | 6820 | 6820 | 0 |
| 7 | 20241129 | 190600 | 4191323820 | 6820 | 6820 | 6820 | 6820 | 0 |
| 8 | 20241129 | 190500 | 4191323820 | 6820 | 6820 | 6820 | 6820 | 0 |
| 9 | 20241129 | 190400 | 4191323820 | 6820 | 6820 | 6820 | 6820 | 0 |
| 10 | 20241129 | 190300 | 4191323820 | 6820 | 6820 | 6820 | 6820 | 0 |
| 11 | 20241129 | 190200 | 4191323820 | 6820 | 6820 | 6820 | 6820 | 0 |
| 12 | 20241129 | 190100 | 4191323820 | 6820 | 6820 | 6820 | 6820 | 0 |
| 13 | 20241129 | 190000 | 4191323820 | 6820 | 6820 | 6820 | 6820 | 0 |
| 14 | 20241129 | 185900 | 4191323820 | 6820 | 6820 | 6820 | 6820 | 0 |
| 15 | 20241129 | 185800 | 4191323820 | 6820 | 6820 | 6820 | 6820 | 0 |
| 16 | 20241129 | 185700 | 4191323820 | 6820 | 6820 | 6820 | 6820 | 0 |
| 17 | 20241129 | 185600 | 4191323820 | 6820 | 6820 | 6820 | 6820 | 0 |
| 18 | 20241129 | 185500 | 4191323820 | 6820 | 6820 | 6820 | 6820 | 0 |
| 19 | 20241129 | 185400 | 4191323820 | 6820 | 6820 | 6820 | 6820 | 0 |
| 20 | 20241129 | 185300 | 4191323820 | 6820 | 6820 | 6820 | 6820 | 0 |
| 21 | 20241129 | 185200 | 4191323820 | 6820 | 6820 | 6820 | 6820 | 0 |
| 22 | 20241129 | 185100 | 4191323820 | 6820 | 6820 | 6820 | 6820 | 0 |
| 23 | 20241129 | 185000 | 4191323820 | 6820 | 6820 | 6820 | 6820 | 0 |
| 24 | 20241129 | 184900 | 4191323820 | 6820 | 6820 | 6820 | 6820 | 0 |
| 25 | 20241129 | 184800 | 4191323820 | 6820 | 6820 | 6820 | 6820 | 0 |
| 26 | 20241129 | 184700 | 4191323820 | 6820 | 6820 | 6820 | 6820 | 0 |
| 27 | 20241129 | 184600 | 4191323820 | 6820 | 6820 | 6820 | 6820 | 0 |
| 28 | 20241129 | 184500 | 4191323820 | 6820 | 6820 | 6820 | 6820 | 0 |
| 29 | 20241129 | 184400 | 4191323820 | 6820 | 6820 | 6820 | 6820 | 0 |
| 30 | 20241129 | 184300 | 4191323820 | 6820 | 6820 | 6820 | 6820 | 0 |
| 31 | 20241129 | 184200 | 4191323820 | 6820 | 6820 | 6820 | 6820 | 0 |
| 32 | 20241129 | 184100 | 4191323820 | 6820 | 6820 | 6820 | 6820 | 14203 |
| 33 | 20241129 | 184000 | 4191323820 | 6820 | 6820 | 6820 | 6820 | 0 |
| 34 | 20241129 | 183900 | 4191323820 | 6820 | 6820 | 6820 | 6820 | 0 |
| 35 | 20241129 | 183800 | 4191323820 | 6820 | 6820 | 6820 | 6820 | 0 |
| 36 | 20241129 | 183700 | 4191323820 | 6820 | 6820 | 6820 | 6820 | 0 |
| 37 | 20241129 | 183600 | 4191323820 | 6820 | 6820 | 6820 | 6820 | 0 |
| 38 | 20241129 | 183500 | 4191323820 | 6820 | 6820 | 6820 | 6820 | 0 |
| 39 | 20241129 | 183400 | 4191323820 | 6820 | 6820 | 6820 | 6820 | 0 |
| 40 | 20241129 | 183300 | 4191323820 | 6820 | 6820 | 6820 | 6820 | 0 |
| 41 | 20241129 | 183200 | 4191323820 | 6820 | 6820 | 6820 | 6820 | 0 |
| 42 | 20241129 | 183100 | 4191323820 | 6820 | 6820 | 6820 | 6820 | 0 |
| 43 | 20241129 | 183000 | 4191323820 | 6820 | 6820 | 6820 | 6820 | 0 |
| 44 | 20241129 | 182900 | 4191323820 | 6820 | 6820 | 6820 | 6820 | 0 |
| 45 | 20241129 | 182800 | 4191323820 | 6820 | 6820 | 6820 | 6820 | 0 |
| 46 | 20241129 | 182700 | 4191323820 | 6820 | 6820 | 6820 | 6820 | 0 |
| 47 | 20241129 | 182600 | 4191323820 | 6820 | 6820 | 6820 | 6820 | 0 |
| 48 | 20241129 | 182500 | 4191323820 | 6820 | 6820 | 6820 | 6820 | 0 |
| 49 | 20241129 | 182400 | 4191323820 | 6820 | 6820 | 6820 | 6820 | 0 |
| 50 | 20241129 | 182300 | 4191323820 | 6820 | 6820 | 6820 | 6820 | 0 |
| 51 | 20241129 | 182200 | 4191323820 | 6820 | 6820 | 6820 | 6820 | 0 |
| 52 | 20241129 | 182100 | 4191323820 | 6820 | 6820 | 6820 | 6820 | 0 |
| 53 | 20241129 | 182000 | 4191323820 | 6820 | 6820 | 6820 | 6820 | 0 |
| 54 | 20241129 | 181900 | 4191323820 | 6820 | 6820 | 6820 | 6820 | 0 |
| 55 | 20241129 | 181800 | 4191323820 | 6820 | 6820 | 6820 | 6820 | 0 |
| 56 | 20241129 | 181700 | 4191323820 | 6820 | 6820 | 6820 | 6820 | 0 |
| 57 | 20241129 | 181600 | 4191323820 | 6820 | 6820 | 6820 | 6820 | 0 |
| 58 | 20241129 | 181500 | 4191323820 | 6820 | 6820 | 6820 | 6820 | 0 |
| 59 | 20241129 | 181400 | 4191323820 | 6820 | 6820 | 6820 | 6820 | 0 |
| 60 | 20241129 | 181300 | 4191323820 | 6820 | 6820 | 6820 | 6820 | 0 |
| 61 | 20241129 | 181200 | 4191323820 | 6820 | 6820 | 6820 | 6820 | 0 |
| 62 | 20241129 | 181100 | 4191323820 | 6820 | 6820 | 6820 | 6820 | 14203 |
| 63 | 20241129 | 181000 | 4191323820 | 6820 | 6820 | 6820 | 6820 | 0 |
| 64 | 20241129 | 180900 | 4191323820 | 6820 | 6820 | 6820 | 6820 | 0 |
| 65 | 20241129 | 180800 | 4191323820 | 6820 | 6820 | 6820 | 6820 | 0 |
| 66 | 20241129 | 180700 | 4191323820 | 6820 | 6820 | 6820 | 6820 | 0 |
| 67 | 20241129 | 180600 | 4191323820 | 6820 | 6820 | 6820 | 6820 | 0 |
| 68 | 20241129 | 180500 | 4191323820 | 6820 | 6820 | 6820 | 6820 | 0 |
| 69 | 20241129 | 180400 | 4191323820 | 6820 | 6820 | 6820 | 6820 | 0 |
| 70 | 20241129 | 180300 | 4191323820 | 6820 | 6820 | 6820 | 6820 | 0 |
| 71 | 20241129 | 180200 | 4191323820 | 6820 | 6820 | 6820 | 6820 | 0 |
| 72 | 20241129 | 180100 | 4191323820 | 6820 | 6820 | 6820 | 6820 | 0 |
| 73 | 20241129 | 180000 | 4191323820 | 6820 | 6820 | 6820 | 6820 | 0 |
| 74 | 20241129 | 175900 | 4191323820 | 6820 | 6820 | 6820 | 6820 | 0 |
| 75 | 20241129 | 175800 | 4191323820 | 6820 | 6820 | 6820 | 6820 | 0 |
| 76 | 20241129 | 175700 | 4191323820 | 6820 | 6820 | 6820 | 6820 | 0 |
| 77 | 20241129 | 175600 | 4191323820 | 6820 | 6820 | 6820 | 6820 | 0 |
| 78 | 20241129 | 175500 | 4191323820 | 6820 | 6820 | 6820 | 6820 | 0 |
| 79 | 20241129 | 175400 | 4191323820 | 6820 | 6820 | 6820 | 6820 | 0 |
| 80 | 20241129 | 175300 | 4191323820 | 6820 | 6820 | 6820 | 6820 | 0 |
| 81 | 20241129 | 175200 | 4191323820 | 6820 | 6820 | 6820 | 6820 | 0 |
| 82 | 20241129 | 175100 | 4191323820 | 6820 | 6820 | 6820 | 6820 | 0 |
| 83 | 20241129 | 175000 | 4191323820 | 6820 | 6820 | 6820 | 6820 | 0 |
| 84 | 20241129 | 174900 | 4191323820 | 6820 | 6820 | 6820 | 6820 | 0 |
| 85 | 20241129 | 174800 | 4191323820 | 6820 | 6820 | 6820 | 6820 | 0 |
| 86 | 20241129 | 174700 | 4191323820 | 6820 | 6820 | 6820 | 6820 | 0 |
| 87 | 20241129 | 174600 | 4191323820 | 6820 | 6820 | 6820 | 6820 | 0 |
| 88 | 20241129 | 174500 | 4191323820 | 6820 | 6820 | 6820 | 6820 | 0 |
| 89 | 20241129 | 174400 | 4191323820 | 6820 | 6820 | 6820 | 6820 | 0 |
| 90 | 20241129 | 174300 | 4191323820 | 6820 | 6820 | 6820 | 6820 | 0 |
| 91 | 20241129 | 174200 | 4191323820 | 6820 | 6820 | 6820 | 6820 | 0 |
| 92 | 20241129 | 174100 | 4191323820 | 6820 | 6820 | 6820 | 6820 | 14203 |
| 93 | 20241129 | 174000 | 4191323820 | 6820 | 6820 | 6820 | 6820 | 0 |
| 94 | 20241129 | 173900 | 4191323820 | 6820 | 6820 | 6820 | 6820 | 0 |
| 95 | 20241129 | 173800 | 4191323820 | 6820 | 6820 | 6820 | 6820 | 0 |
| 96 | 20241129 | 173700 | 4191323820 | 6820 | 6820 | 6820 | 6820 | 0 |
| 97 | 20241129 | 173600 | 4191323820 | 6820 | 6820 | 6820 | 6820 | 0 |
| 98 | 20241129 | 173500 | 4191323820 | 6820 | 6820 | 6820 | 6820 | 0 |
| 99 | 20241129 | 173400 | 4191323820 | 6820 | 6820 | 6820 | 6820 | 0 |
| 100 | 20241129 | 173300 | 4191323820 | 6820 | 6820 | 6820 | 6820 | 0 |
| 101 | 20241129 | 173200 | 4191323820 | 6820 | 6820 | 6820 | 6820 | 0 |
| 102 | 20241129 | 173100 | 4191323820 | 6820 | 6820 | 6820 | 6820 | 0 |
| 103 | 20241129 | 173000 | 4191323820 | 6820 | 6820 | 6820 | 6820 | 0 |
| 104 | 20241129 | 172900 | 4191323820 | 6820 | 6820 | 6820 | 6820 | 0 |
| 105 | 20241129 | 172800 | 4191323820 | 6820 | 6820 | 6820 | 6820 | 0 |
| 106 | 20241129 | 172700 | 4191323820 | 6820 | 6820 | 6820 | 6820 | 0 |
| 107 | 20241129 | 172600 | 4191323820 | 6820 | 6820 | 6820 | 6820 | 0 |
| 108 | 20241129 | 172500 | 4191323820 | 6820 | 6820 | 6820 | 6820 | 0 |
| 109 | 20241129 | 172400 | 4191323820 | 6820 | 6820 | 6820 | 6820 | 0 |
| 110 | 20241129 | 172300 | 4191323820 | 6820 | 6820 | 6820 | 6820 | 0 |
| 111 | 20241129 | 172200 | 4191323820 | 6820 | 6820 | 6820 | 6820 | 0 |
| 112 | 20241129 | 172100 | 4191323820 | 6820 | 6820 | 6820 | 6820 | 0 |
| 113 | 20241129 | 172000 | 4191323820 | 6820 | 6820 | 6820 | 6820 | 0 |
| 114 | 20241129 | 171900 | 4191323820 | 6820 | 6820 | 6820 | 6820 | 0 |
| 115 | 20241129 | 171800 | 4191323820 | 6820 | 6820 | 6820 | 6820 | 0 |
| 116 | 20241129 | 171700 | 4191323820 | 6820 | 6820 | 6820 | 6820 | 0 |
| 117 | 20241129 | 171600 | 4191323820 | 6820 | 6820 | 6820 | 6820 | 0 |
| 118 | 20241129 | 171500 | 4191323820 | 6820 | 6820 | 6820 | 6820 | 0 |
| 119 | 20241129 | 171400 | 4191323820 | 6820 | 6820 | 6820 | 6820 | 0 |
| 120 | 20241129 | 171300 | 4191323820 | 6820 | 6820 | 6820 | 6820 | 0 |
| 121 | 20241129 | 171200 | 4191323820 | 6820 | 6820 | 6820 | 6820 | 0 |
| 122 | 20241129 | 171100 | 4191323820 | 6820 | 6820 | 6820 | 6820 | 14203 |
| 123 | 20241129 | 171000 | 4191323820 | 6820 | 6820 | 6820 | 6820 | 0 |
| 124 | 20241129 | 170900 | 4191323820 | 6820 | 6820 | 6820 | 6820 | 0 |
| 125 | 20241129 | 170800 | 4191323820 | 6820 | 6820 | 6820 | 6820 | 0 |
| 126 | 20241129 | 170700 | 4191323820 | 6820 | 6820 | 6820 | 6820 | 0 |
| 127 | 20241129 | 170600 | 4191323820 | 6820 | 6820 | 6820 | 6820 | 0 |
| 128 | 20241129 | 170500 | 4191323820 | 6820 | 6820 | 6820 | 6820 | 0 |
| 129 | 20241129 | 170400 | 4191323820 | 6820 | 6820 | 6820 | 6820 | 0 |
| 130 | 20241129 | 170300 | 4191323820 | 6820 | 6820 | 6820 | 6820 | 0 |
| 131 | 20241129 | 170200 | 4191323820 | 6820 | 6820 | 6820 | 6820 | 0 |
| 132 | 20241129 | 170100 | 4191323820 | 6820 | 6820 | 6820 | 6820 | 0 |
| 133 | 20241129 | 170000 | 4191323820 | 6820 | 6820 | 6820 | 6820 | 0 |
| 134 | 20241129 | 165900 | 4191323820 | 6820 | 6820 | 6820 | 6820 | 0 |
| 135 | 20241129 | 165800 | 4191323820 | 6820 | 6820 | 6820 | 6820 | 0 |
| 136 | 20241129 | 165700 | 4191323820 | 6820 | 6820 | 6820 | 6820 | 0 |
| 137 | 20241129 | 165600 | 4191323820 | 6820 | 6820 | 6820 | 6820 | 0 |
| 138 | 20241129 | 165500 | 4191323820 | 6820 | 6820 | 6820 | 6820 | 0 |
| 139 | 20241129 | 165400 | 4191323820 | 6820 | 6820 | 6820 | 6820 | 0 |
| 140 | 20241129 | 165300 | 4191323820 | 6820 | 6820 | 6820 | 6820 | 0 |
| 141 | 20241129 | 165200 | 4191323820 | 6820 | 6820 | 6820 | 6820 | 0 |
| 142 | 20241129 | 165100 | 4191323820 | 6820 | 6820 | 6820 | 6820 | 0 |
| 143 | 20241129 | 165000 | 4191323820 | 6820 | 6820 | 6820 | 6820 | 0 |
| 144 | 20241129 | 164900 | 4191323820 | 6820 | 6820 | 6820 | 6820 | 0 |
| 145 | 20241129 | 164800 | 4191323820 | 6820 | 6820 | 6820 | 6820 | 0 |
| 146 | 20241129 | 164700 | 4191323820 | 6820 | 6820 | 6820 | 6820 | 0 |
| 147 | 20241129 | 164600 | 4191323820 | 6820 | 6820 | 6820 | 6820 | 0 |
| 148 | 20241129 | 164500 | 4191323820 | 6820 | 6820 | 6820 | 6820 | 0 |
| 149 | 20241129 | 164400 | 4191323820 | 6820 | 6820 | 6820 | 6820 | 0 |
| 150 | 20241129 | 164300 | 4191323820 | 6820 | 6820 | 6820 | 6820 | 0 |
| 151 | 20241129 | 164200 | 4191323820 | 6820 | 6820 | 6820 | 6820 | 0 |
| 152 | 20241129 | 164100 | 4191323820 | 6820 | 6820 | 6820 | 6820 | 14203 |
| 153 | 20241129 | 164000 | 4191323820 | 6820 | 6820 | 6820 | 6820 | 0 |
| 154 | 20241129 | 163900 | 4191323820 | 6820 | 6820 | 6820 | 6820 | 0 |
| 155 | 20241129 | 163800 | 4191323820 | 6820 | 6820 | 6820 | 6820 | 0 |
| 156 | 20241129 | 163700 | 4191323820 | 6820 | 6820 | 6820 | 6820 | 0 |
| 157 | 20241129 | 163600 | 4191323820 | 6820 | 6820 | 6820 | 6820 | 0 |
| 158 | 20241129 | 163500 | 4191323820 | 6820 | 6820 | 6820 | 6820 | 0 |
| 159 | 20241129 | 163400 | 4191323820 | 6820 | 6820 | 6820 | 6820 | 0 |
| 160 | 20241129 | 163300 | 4191323820 | 6820 | 6820 | 6820 | 6820 | 0 |
| 161 | 20241129 | 163200 | 4191323820 | 6820 | 6820 | 6820 | 6820 | 0 |
| 162 | 20241129 | 163100 | 4191323820 | 6820 | 6820 | 6820 | 6820 | 0 |
| 163 | 20241129 | 163000 | 4191323820 | 6820 | 6820 | 6820 | 6820 | 0 |
| 164 | 20241129 | 162900 | 4191323820 | 6820 | 6820 | 6820 | 6820 | 0 |
| 165 | 20241129 | 162800 | 4191323820 | 6820 | 6820 | 6820 | 6820 | 0 |
| 166 | 20241129 | 162700 | 4191323820 | 6820 | 6820 | 6820 | 6820 | 0 |
| 167 | 20241129 | 162600 | 4191323820 | 6820 | 6820 | 6820 | 6820 | 0 |
| 168 | 20241129 | 162500 | 4191323820 | 6820 | 6820 | 6820 | 6820 | 0 |
| 169 | 20241129 | 162400 | 4191323820 | 6820 | 6820 | 6820 | 6820 | 0 |
| 170 | 20241129 | 162300 | 4191323820 | 6820 | 6820 | 6820 | 6820 | 0 |
| 171 | 20241129 | 162200 | 4191323820 | 6820 | 6820 | 6820 | 6820 | 0 |
| 172 | 20241129 | 162100 | 4191323820 | 6820 | 6820 | 6820 | 6820 | 0 |
| 173 | 20241129 | 162000 | 4191323820 | 6820 | 6820 | 6820 | 6820 | 0 |
| 174 | 20241129 | 161900 | 4191323820 | 6820 | 6820 | 6820 | 6820 | 0 |
| 175 | 20241129 | 161800 | 4191323820 | 6820 | 6820 | 6820 | 6820 | 0 |
| 176 | 20241129 | 161700 | 4191323820 | 6820 | 6820 | 6820 | 6820 | 0 |
| 177 | 20241129 | 161600 | 4191323820 | 6820 | 6820 | 6820 | 6820 | 0 |
| 178 | 20241129 | 161500 | 4191323820 | 6820 | 6820 | 6820 | 6820 | 0 |
| 179 | 20241129 | 161400 | 4191323820 | 6820 | 6820 | 6820 | 6820 | 0 |
| 180 | 20241129 | 161300 | 4191323820 | 6820 | 6820 | 6820 | 6820 | 0 |
| 181 | 20241129 | 161200 | 4191323820 | 6820 | 6820 | 6820 | 6820 | 0 |
| 182 | 20241129 | 161100 | 4191323820 | 6820 | 6820 | 6820 | 6820 | 14203 |
| 183 | 20241129 | 161000 | 4191323820 | 6820 | 6820 | 6820 | 6820 | 0 |
| 184 | 20241129 | 160900 | 4191323820 | 6820 | 6820 | 6820 | 6820 | 0 |
| 185 | 20241129 | 160800 | 4191323820 | 6820 | 6820 | 6820 | 6820 | 0 |
| 186 | 20241129 | 160700 | 4191323820 | 6820 | 6820 | 6820 | 6820 | 0 |
| 187 | 20241129 | 160600 | 4191323820 | 6820 | 6820 | 6820 | 6820 | 0 |
| 188 | 20241129 | 160500 | 4191323820 | 6820 | 6820 | 6820 | 6820 | 0 |
| 189 | 20241129 | 160400 | 4191323820 | 6820 | 6820 | 6820 | 6820 | 0 |
| 190 | 20241129 | 160300 | 4191323820 | 6820 | 6820 | 6820 | 6820 | 0 |
| 191 | 20241129 | 160200 | 4191323820 | 6820 | 6820 | 6820 | 6820 | 0 |
| 192 | 20241129 | 160100 | 4191323820 | 6820 | 6820 | 6820 | 6820 | 0 |
| 193 | 20241129 | 160000 | 4191323820 | 6820 | 6820 | 6820 | 6820 | 0 |
| 194 | 20241129 | 155900 | 4191323820 | 6820 | 6820 | 6820 | 6820 | 0 |
| 195 | 20241129 | 155800 | 4191323820 | 6820 | 6820 | 6820 | 6820 | 0 |
| 196 | 20241129 | 155700 | 4191323820 | 6820 | 6820 | 6820 | 6820 | 0 |
| 197 | 20241129 | 155600 | 4191323820 | 6820 | 6820 | 6820 | 6820 | 0 |
| 198 | 20241129 | 155500 | 4191323820 | 6820 | 6820 | 6820 | 6820 | 0 |
| 199 | 20241129 | 155400 | 4191323820 | 6820 | 6820 | 6820 | 6820 | 0 |
| 200 | 20241129 | 155300 | 4191323820 | 6820 | 6820 | 6820 | 6820 | 0 |
| 201 | 20241129 | 155200 | 4191323820 | 6820 | 6820 | 6820 | 6820 | 0 |
| 202 | 20241129 | 155100 | 4191323820 | 6820 | 6820 | 6820 | 6820 | 0 |
| 203 | 20241129 | 155000 | 4191323820 | 6820 | 6820 | 6820 | 6820 | 0 |
| 204 | 20241129 | 154900 | 4191323820 | 6820 | 6820 | 6820 | 6820 | 0 |
| 205 | 20241129 | 154800 | 4191323820 | 6820 | 6820 | 6820 | 6820 | 0 |
| 206 | 20241129 | 154700 | 4191323820 | 6820 | 6820 | 6820 | 6820 | 0 |
| 207 | 20241129 | 154600 | 4191323820 | 6820 | 6820 | 6820 | 6820 | 0 |
| 208 | 20241129 | 154500 | 4191323820 | 6820 | 6820 | 6820 | 6820 | 0 |
| 209 | 20241129 | 154400 | 4191323820 | 6820 | 6820 | 6820 | 6820 | 0 |
| 210 | 20241129 | 154300 | 4191323820 | 6820 | 6820 | 6820 | 6820 | 0 |
| 211 | 20241129 | 154200 | 4191323820 | 6820 | 6820 | 6820 | 6820 | 0 |
| 212 | 20241129 | 154100 | 4191323820 | 6820 | 6820 | 6820 | 6820 | 14203 |
| 213 | 20241129 | 154000 | 4191323820 | 6820 | 6820 | 6820 | 6820 | 0 |
| 214 | 20241129 | 153900 | 4191323820 | 6820 | 6820 | 6820 | 6820 | 0 |
| 215 | 20241129 | 153800 | 4191323820 | 6820 | 6820 | 6820 | 6820 | 0 |
| 216 | 20241129 | 153700 | 4191323820 | 6820 | 6820 | 6820 | 6820 | 0 |
| 217 | 20241129 | 153600 | 4191323820 | 6820 | 6820 | 6820 | 6820 | 0 |
| 218 | 20241129 | 153500 | 4191323820 | 6820 | 6820 | 6820 | 6820 | 0 |
| 219 | 20241129 | 153400 | 4191323820 | 6820 | 6820 | 6820 | 6820 | 0 |
| 220 | 20241129 | 153300 | 4191323820 | 6820 | 6820 | 6820 | 6820 | 0 |
| 221 | 20241129 | 153200 | 4191323820 | 6820 | 6820 | 6820 | 6820 | 0 |
| 222 | 20241129 | 153100 | 4191323820 | 6820 | 6820 | 6820 | 6820 | 0 |
| 223 | 20241129 | 153000 | 4191323820 | 6820 | 6820 | 6820 | 6820 | 14203 |
| 224 | 20241129 | 152900 | 4094459360 | 6820 | 6820 | 6820 | 6820 | 0 |
| 225 | 20241129 | 152800 | 4094459360 | 6820 | 6820 | 6820 | 6820 | 0 |
| 226 | 20241129 | 152700 | 4094459360 | 6820 | 6820 | 6820 | 6820 | 0 |
| 227 | 20241129 | 152600 | 4094459360 | 6820 | 6820 | 6820 | 6820 | 0 |
| 228 | 20241129 | 152500 | 4094459360 | 6820 | 6820 | 6820 | 6820 | 0 |
| 229 | 20241129 | 152400 | 4094459360 | 6820 | 6820 | 6820 | 6820 | 0 |
| 230 | 20241129 | 152300 | 4094459360 | 6820 | 6820 | 6820 | 6820 | 0 |
| 231 | 20241129 | 152200 | 4094459360 | 6820 | 6820 | 6820 | 6820 | 0 |
| 232 | 20241129 | 152100 | 4094459360 | 6820 | 6820 | 6820 | 6820 | 0 |
| 233 | 20241129 | 152000 | 4094459360 | 6820 | 6820 | 6820 | 6820 | 0 |
| 234 | 20241129 | 151900 | 4094459360 | 6820 | 6830 | 6830 | 6770 | 5278 |
| 235 | 20241129 | 151800 | 4058680670 | 6800 | 6840 | 6840 | 6800 | 462 |
| 236 | 20241129 | 151700 | 4055538970 | 6850 | 6810 | 6850 | 6790 | 2090 |
| 237 | 20241129 | 151600 | 4041310150 | 6820 | 6820 | 6830 | 6800 | 1656 |
| 238 | 20241129 | 151500 | 4030036210 | 6800 | 6820 | 6820 | 6760 | 16727 |
| 239 | 20241129 | 151400 | 3916377980 | 6850 | 6820 | 6850 | 6820 | 81 |
| 240 | 20241129 | 151300 | 3915825230 | 6820 | 6830 | 6880 | 6800 | 5628 |
| 241 | 20241129 | 151200 | 3877499880 | 6830 | 6860 | 6880 | 6810 | 11846 |
| 242 | 20241129 | 151100 | 3796638550 | 6860 | 6880 | 6880 | 6860 | 1258 |
| 243 | 20241129 | 151000 | 3788006240 | 6870 | 6880 | 6880 | 6870 | 310 |
| 244 | 20241129 | 150900 | 3785875440 | 6870 | 6880 | 6900 | 6870 | 2601 |
| 245 | 20241129 | 150800 | 3767984540 | 6880 | 6900 | 6900 | 6880 | 122 |
| 246 | 20241129 | 150700 | 3767145140 | 6910 | 6910 | 6920 | 6880 | 1858 |
| 247 | 20241129 | 150600 | 3754347690 | 6910 | 6920 | 6920 | 6890 | 2069 |
| 248 | 20241129 | 150500 | 3740072550 | 6920 | 6930 | 6930 | 6920 | 1336 |
| 249 | 20241129 | 150400 | 3730816280 | 6930 | 6920 | 6930 | 6920 | 1175 |
| 250 | 20241129 | 150300 | 3722681330 | 6910 | 6890 | 6910 | 6890 | 723 |
| 251 | 20241129 | 150200 | 3717694000 | 6890 | 6910 | 6910 | 6890 | 1645 |
| 252 | 20241129 | 150100 | 3706350320 | 6910 | 6940 | 6940 | 6910 | 272 |
| 253 | 20241129 | 150000 | 3704466280 | 6900 | 6900 | 6940 | 6900 | 317 |
| 254 | 20241129 | 145900 | 3702278860 | 6900 | 6940 | 6940 | 6890 | 6927 |
| 255 | 20241129 | 145800 | 3654431690 | 6940 | 6940 | 6940 | 6940 | 468 |
| 256 | 20241129 | 145700 | 3651183770 | 6920 | 6920 | 6950 | 6910 | 5623 |
| 257 | 20241129 | 145600 | 3612277170 | 6910 | 6900 | 6920 | 6880 | 1677 |
| 258 | 20241129 | 145500 | 3600688600 | 6910 | 6940 | 6940 | 6910 | 4022 |
| 259 | 20241129 | 145400 | 3572875820 | 6920 | 6930 | 6940 | 6920 | 1217 |
| 260 | 20241129 | 145300 | 3564451180 | 6950 | 6940 | 6950 | 6940 | 574 |
| 261 | 20241129 | 145200 | 3560467390 | 6950 | 6940 | 6950 | 6940 | 43 |
| 262 | 20241129 | 145100 | 3560168940 | 6910 | 6920 | 6920 | 6900 | 2120 |
| 263 | 20241129 | 145000 | 3545520650 | 6930 | 6930 | 6930 | 6920 | 377 |
| 264 | 20241129 | 144900 | 3542908680 | 6920 | 6920 | 7000 | 6920 | 415 |
| 265 | 20241129 | 144800 | 3540029950 | 6920 | 6900 | 6920 | 6880 | 344 |
| 266 | 20241129 | 144700 | 3537653070 | 6900 | 6910 | 6910 | 6900 | 10900 |
| 267 | 20241129 | 144600 | 3462433070 | 6910 | 6930 | 6950 | 6900 | 4903 |
| 268 | 20241129 | 144500 | 3428468950 | 6950 | 6960 | 6960 | 6950 | 2264 |
| 269 | 20241129 | 144400 | 3412730840 | 6960 | 6930 | 6960 | 6930 | 1114 |
| 270 | 20241129 | 144300 | 3404990180 | 6930 | 6890 | 6930 | 6850 | 2435 |
| 271 | 20241129 | 144200 | 3388199010 | 6860 | 6900 | 6910 | 6840 | 4215 |
| 272 | 20241129 | 144100 | 3359269730 | 6900 | 6920 | 6920 | 6900 | 128 |
| 273 | 20241129 | 144000 | 3358385510 | 6890 | 6920 | 6920 | 6890 | 161 |
| 274 | 20241129 | 143900 | 3357275290 | 6920 | 6910 | 6930 | 6870 | 2105 |
| 275 | 20241129 | 143800 | 3342787700 | 6910 | 6900 | 6940 | 6850 | 6721 |
| 276 | 20241129 | 143700 | 3296570520 | 6900 | 6970 | 6970 | 6890 | 11385 |
| 277 | 20241129 | 143600 | 3217626970 | 7000 | 6980 | 7000 | 6980 | 809 |
| 278 | 20241129 | 143500 | 3211976150 | 6980 | 6990 | 7030 | 6980 | 304 |
| 279 | 20241129 | 143400 | 3209851370 | 6990 | 6970 | 6990 | 6970 | 453 |
| 280 | 20241129 | 143300 | 3206687070 | 6970 | 6980 | 6980 | 6960 | 155 |
| 281 | 20241129 | 143200 | 3205607220 | 6980 | 6970 | 6980 | 6960 | 955 |
| 282 | 20241129 | 143100 | 3198957770 | 6970 | 6970 | 6970 | 6970 | 752 |
| 283 | 20241129 | 143000 | 3193716330 | 6970 | 6940 | 6970 | 6930 | 4482 |
| 284 | 20241129 | 142900 | 3162594350 | 6940 | 6960 | 6980 | 6940 | 3186 |
| 285 | 20241129 | 142800 | 3140456680 | 6960 | 6970 | 6990 | 6940 | 17279 |
| 286 | 20241129 | 142700 | 3020274870 | 6990 | 7020 | 7020 | 6960 | 9867 |
| 287 | 20241129 | 142600 | 2951327700 | 7000 | 7010 | 7030 | 7000 | 2480 |
| 288 | 20241129 | 142500 | 2933950300 | 7030 | 7020 | 7040 | 6990 | 648 |
| 289 | 20241129 | 142400 | 2929401830 | 6980 | 7040 | 7040 | 6980 | 16631 |
| 290 | 20241129 | 142300 | 2812915660 | 7040 | 7040 | 7060 | 7040 | 177 |
| 291 | 20241129 | 142200 | 2811667900 | 7050 | 7050 | 7060 | 7050 | 709 |
| 292 | 20241129 | 142100 | 2806668400 | 7050 | 7050 | 7060 | 7040 | 1737 |
| 293 | 20241129 | 142000 | 2794417840 | 7040 | 7000 | 7040 | 6990 | 1656 |
| 294 | 20241129 | 141900 | 2782816210 | 7000 | 7050 | 7090 | 6990 | 40319 |
| 295 | 20241129 | 141800 | 2500093990 | 7080 | 7090 | 7090 | 7060 | 2798 |
| 296 | 20241129 | 141700 | 2480313310 | 7090 | 7090 | 7090 | 7090 | 370 |
| 297 | 20241129 | 141600 | 2477690010 | 7060 | 7120 | 7120 | 7050 | 14785 |
| 298 | 20241129 | 141500 | 2373114300 | 7110 | 7110 | 7110 | 7110 | 2 |
| 299 | 20241129 | 141400 | 2373100080 | 7110 | 7110 | 7110 | 7100 | 1299 |
| 300 | 20241129 | 141300 | 2363869200 | 7110 | 7120 | 7120 | 7110 | 1549 |
| 301 | 20241129 | 141200 | 2352841720 | 7130 | 7140 | 7140 | 7130 | 502 |
| 302 | 20241129 | 141100 | 2349257460 | 7140 | 7140 | 7140 | 7140 | 10 |
| 303 | 20241129 | 141000 | 2349186060 | 7140 | 7130 | 7140 | 7130 | 1216 |
| 304 | 20241129 | 140900 | 2340515640 | 7130 | 7130 | 7130 | 7130 | 30 |
| 305 | 20241129 | 140800 | 2340301740 | 7130 | 7120 | 7130 | 7120 | 393 |
| 306 | 20241129 | 140700 | 2337503560 | 7130 | 7110 | 7130 | 7110 | 57 |
| 307 | 20241129 | 140600 | 2337098270 | 7110 | 7110 | 7120 | 7110 | 305 |
| 308 | 20241129 | 140500 | 2334929710 | 7120 | 7110 | 7120 | 7100 | 2340 |
| 309 | 20241129 | 140400 | 2318297040 | 7110 | 7120 | 7120 | 7110 | 448 |
| 310 | 20241129 | 140300 | 2315108180 | 7120 | 7120 | 7130 | 7120 | 741 |
| 311 | 20241129 | 140200 | 2309826200 | 7120 | 7120 | 7120 | 7120 | 171 |
| 312 | 20241129 | 140100 | 2308608680 | 7130 | 7130 | 7130 | 7130 | 471 |
| 313 | 20241129 | 140000 | 2305250450 | 7120 | 7110 | 7150 | 7100 | 1106 |
| 314 | 20241129 | 135900 | 2297387470 | 7130 | 7150 | 7150 | 7110 | 1494 |
| 315 | 20241129 | 135800 | 2286739120 | 7100 | 7120 | 7140 | 7100 | 4892 |
| 316 | 20241129 | 135700 | 2251955690 | 7140 | 7140 | 7140 | 7120 | 2728 |
| 317 | 20241129 | 135600 | 2232494940 | 7140 | 7150 | 7150 | 7140 | 584 |
| 318 | 20241129 | 135500 | 2228324980 | 7150 | 7140 | 7150 | 7140 | 306 |
| 319 | 20241129 | 135400 | 2226138130 | 7140 | 7150 | 7150 | 7140 | 653 |
| 320 | 20241129 | 135300 | 2221474920 | 7150 | 7170 | 7170 | 7150 | 1083 |
| 321 | 20241129 | 135200 | 2213722920 | 7170 | 7170 | 7170 | 7170 | 10 |
| 322 | 20241129 | 135100 | 2213651220 | 7180 | 7170 | 7180 | 7160 | 1501 |
| 323 | 20241129 | 135000 | 2202891360 | 7170 | 7180 | 7190 | 7170 | 89 |
| 324 | 20241129 | 134900 | 2202252730 | 7170 | 7160 | 7170 | 7160 | 205 |
| 325 | 20241129 | 134800 | 2200782900 | 7170 | 7140 | 7170 | 7140 | 51 |
| 326 | 20241129 | 134700 | 2200418730 | 7140 | 7140 | 7140 | 7140 | 14 |
| 327 | 20241129 | 134600 | 2200318770 | 7140 | 7190 | 7190 | 7140 | 1920 |
| 328 | 20241129 | 134500 | 2186589480 | 7190 | 7110 | 7190 | 7100 | 1722 |
| 329 | 20241129 | 134400 | 2174314730 | 7110 | 7120 | 7120 | 7110 | 1715 |
| 330 | 20241129 | 134300 | 2162119770 | 7140 | 7150 | 7150 | 7120 | 3136 |
| 331 | 20241129 | 134200 | 2139751680 | 7150 | 7210 | 7210 | 7110 | 26057 |
| 332 | 20241129 | 134100 | 1952747870 | 7210 | 7220 | 7220 | 7210 | 10124 |
| 333 | 20241129 | 134000 | 1879727530 | 7260 | 7250 | 7260 | 7220 | 3450 |
| 334 | 20241129 | 133900 | 1854790750 | 7250 | 7250 | 7250 | 7250 | 31 |
| 335 | 20241129 | 133800 | 1854566000 | 7240 | 7240 | 7240 | 7240 | 0 |
| 336 | 20241129 | 133700 | 1854566000 | 7240 | 7240 | 7240 | 7240 | 150 |
| 337 | 20241129 | 133600 | 1853480000 | 7240 | 7240 | 7250 | 7240 | 471 |
| 338 | 20241129 | 133500 | 1850069950 | 7240 | 7240 | 7240 | 7240 | 73 |
| 339 | 20241129 | 133400 | 1849541430 | 7230 | 7230 | 7230 | 7230 | 327 |
| 340 | 20241129 | 133300 | 1847177220 | 7230 | 7240 | 7240 | 7230 | 1000 |
| 341 | 20241129 | 133200 | 1839946820 | 7240 | 7240 | 7240 | 7240 | 80 |
| 342 | 20241129 | 133100 | 1839367620 | 7240 | 7240 | 7240 | 7240 | 60 |
| 343 | 20241129 | 133000 | 1838933220 | 7240 | 7230 | 7260 | 7230 | 84 |
| 344 | 20241129 | 132900 | 1838324900 | 7250 | 7240 | 7250 | 7240 | 691 |
| 345 | 20241129 | 132800 | 1833315160 | 7240 | 7230 | 7240 | 7230 | 31 |
| 346 | 20241129 | 132700 | 1833090770 | 7230 | 7250 | 7250 | 7230 | 1213 |
| 347 | 20241129 | 132600 | 1824315760 | 7250 | 7250 | 7250 | 7250 | 20 |
| 348 | 20241129 | 132500 | 1824170760 | 7250 | 7250 | 7250 | 7250 | 128 |
| 349 | 20241129 | 132400 | 1823242760 | 7250 | 7240 | 7250 | 7240 | 328 |
| 350 | 20241129 | 132300 | 1820865030 | 7250 | 7240 | 7250 | 7240 | 1595 |
| 351 | 20241129 | 132200 | 1809316620 | 7240 | 7260 | 7260 | 7240 | 337 |
| 352 | 20241129 | 132100 | 1806873130 | 7260 | 7240 | 7260 | 7240 | 148 |
| 353 | 20241129 | 132000 | 1805801590 | 7240 | 7260 | 7260 | 7240 | 2905 |
| 354 | 20241129 | 131900 | 1784743120 | 7280 | 7270 | 7280 | 7270 | 17 |
| 355 | 20241129 | 131800 | 1784619460 | 7270 | 7250 | 7270 | 7250 | 604 |
| 356 | 20241129 | 131700 | 1780234810 | 7250 | 7250 | 7260 | 7250 | 431 |
| 357 | 20241129 | 131600 | 1777109960 | 7260 | 7260 | 7260 | 7260 | 0 |
| 358 | 20241129 | 131500 | 1777109960 | 7260 | 7260 | 7260 | 7260 | 0 |
| 359 | 20241129 | 131400 | 1777109960 | 7260 | 7250 | 7260 | 7240 | 212 |
| 360 | 20241129 | 131300 | 1775573280 | 7240 | 7250 | 7260 | 7240 | 383 |
| 361 | 20241129 | 131200 | 1772796830 | 7250 | 7260 | 7260 | 7250 | 55 |
| 362 | 20241129 | 131100 | 1772398030 | 7260 | 7270 | 7270 | 7250 | 1563 |
| 363 | 20241129 | 131000 | 1761059110 | 7280 | 7280 | 7280 | 7280 | 925 |
| 364 | 20241129 | 130900 | 1754325110 | 7310 | 7310 | 7310 | 7310 | 0 |
| 365 | 20241129 | 130800 | 1754325110 | 7310 | 7280 | 7310 | 7260 | 1871 |
| 366 | 20241129 | 130700 | 1740721820 | 7280 | 7280 | 7280 | 7280 | 0 |
| 367 | 20241129 | 130600 | 1740721820 | 7280 | 7280 | 7280 | 7280 | 1 |
| 368 | 20241129 | 130500 | 1740714540 | 7280 | 7280 | 7280 | 7280 | 0 |
| 369 | 20241129 | 130400 | 1740714540 | 7280 | 7280 | 7280 | 7280 | 123 |
| 370 | 20241129 | 130300 | 1739819100 | 7300 | 7300 | 7300 | 7300 | 84 |
| 371 | 20241129 | 130200 | 1739205900 | 7270 | 7280 | 7280 | 7270 | 1009 |
| 372 | 20241129 | 130100 | 1731869900 | 7280 | 7280 | 7280 | 7280 | 13 |
| 373 | 20241129 | 130000 | 1731775260 | 7300 | 7290 | 7300 | 7280 | 2919 |
| 374 | 20241129 | 125900 | 1710504880 | 7290 | 7300 | 7310 | 7290 | 777 |
| 375 | 20241129 | 125800 | 1704834730 | 7330 | 7310 | 7330 | 7310 | 371 |
| 376 | 20241129 | 125700 | 1702122700 | 7340 | 7330 | 7340 | 7330 | 410 |
| 377 | 20241129 | 125600 | 1699115300 | 7330 | 7320 | 7330 | 7320 | 335 |
| 378 | 20241129 | 125500 | 1696661100 | 7300 | 7300 | 7300 | 7300 | 40 |
| 379 | 20241129 | 125400 | 1696369100 | 7290 | 7300 | 7310 | 7290 | 937 |
| 380 | 20241129 | 125300 | 1689524020 | 7310 | 7320 | 7320 | 7310 | 1264 |
| 381 | 20241129 | 125200 | 1680276560 | 7340 | 7320 | 7340 | 7320 | 307 |
| 382 | 20241129 | 125100 | 1678029190 | 7320 | 7330 | 7330 | 7320 | 559 |
| 383 | 20241129 | 125000 | 1673935130 | 7330 | 7350 | 7350 | 7330 | 10 |
| 384 | 20241129 | 124900 | 1673861810 | 7340 | 7340 | 7340 | 7340 | 893 |
| 385 | 20241129 | 124800 | 1667307190 | 7350 | 7370 | 7370 | 7350 | 2372 |
| 386 | 20241129 | 124700 | 1649863850 | 7370 | 7360 | 7370 | 7350 | 448 |
| 387 | 20241129 | 124600 | 1646569420 | 7360 | 7380 | 7390 | 7360 | 2295 |
| 388 | 20241129 | 124500 | 1629648720 | 7370 | 7320 | 7390 | 7320 | 2860 |
| 389 | 20241129 | 124400 | 1608552780 | 7370 | 7360 | 7370 | 7360 | 1741 |
| 390 | 20241129 | 124300 | 1595726250 | 7310 | 7350 | 7360 | 7310 | 1206 |
| 391 | 20241129 | 124200 | 1586880050 | 7350 | 7350 | 7350 | 7350 | 41 |
| 392 | 20241129 | 124100 | 1586578700 | 7350 | 7350 | 7360 | 7350 | 1549 |
| 393 | 20241129 | 124000 | 1575178510 | 7350 | 7350 | 7350 | 7350 | 1102 |
| 394 | 20241129 | 123900 | 1567078810 | 7350 | 7340 | 7350 | 7340 | 1710 |
| 395 | 20241129 | 123800 | 1554510810 | 7340 | 7340 | 7340 | 7340 | 110 |
| 396 | 20241129 | 123700 | 1553703410 | 7340 | 7340 | 7340 | 7340 | 687 |
| 397 | 20241129 | 123600 | 1548660830 | 7340 | 7340 | 7340 | 7340 | 1 |
| 398 | 20241129 | 123500 | 1548653490 | 7340 | 7340 | 7340 | 7340 | 0 |
| 399 | 20241129 | 123400 | 1548653490 | 7340 | 7340 | 7340 | 7340 | 510 |
| 400 | 20241129 | 123300 | 1544910090 | 7340 | 7340 | 7350 | 7340 | 2706 |
| 401 | 20241129 | 123200 | 1525030040 | 7340 | 7340 | 7340 | 7310 | 446 |
| 402 | 20241129 | 123100 | 1521762400 | 7330 | 7330 | 7330 | 7330 | 725 |
| 403 | 20241129 | 123000 | 1516448150 | 7330 | 7330 | 7330 | 7330 | 100 |
| 404 | 20241129 | 122900 | 1515715150 | 7330 | 7320 | 7330 | 7320 | 1399 |
| 405 | 20241129 | 122800 | 1505461620 | 7320 | 7310 | 7320 | 7310 | 814 |
| 406 | 20241129 | 122700 | 1499503260 | 7310 | 7300 | 7310 | 7300 | 1461 |
| 407 | 20241129 | 122600 | 1488829930 | 7290 | 7290 | 7290 | 7290 | 8 |
| 408 | 20241129 | 122500 | 1488771610 | 7290 | 7290 | 7290 | 7290 | 2 |
| 409 | 20241129 | 122400 | 1488757030 | 7290 | 7290 | 7290 | 7290 | 0 |
| 410 | 20241129 | 122300 | 1488757030 | 7290 | 7290 | 7290 | 7290 | 0 |
| 411 | 20241129 | 122200 | 1488757030 | 7290 | 7280 | 7290 | 7280 | 201 |
| 412 | 20241129 | 122100 | 1487292970 | 7280 | 7280 | 7280 | 7280 | 0 |
| 413 | 20241129 | 122000 | 1487292970 | 7280 | 7270 | 7280 | 7270 | 272 |
| 414 | 20241129 | 121900 | 1485314520 | 7290 | 7270 | 7290 | 7270 | 2 |
| 415 | 20241129 | 121800 | 1485299960 | 7270 | 7270 | 7270 | 7270 | 139 |
| 416 | 20241129 | 121700 | 1484289430 | 7270 | 7270 | 7270 | 7270 | 0 |
| 417 | 20241129 | 121600 | 1484289430 | 7270 | 7270 | 7270 | 7270 | 8 |
| 418 | 20241129 | 121500 | 1484231270 | 7270 | 7270 | 7270 | 7270 | 46 |
| 419 | 20241129 | 121400 | 1483896850 | 7300 | 7290 | 7300 | 7290 | 101 |
| 420 | 20241129 | 121300 | 1483160250 | 7290 | 7290 | 7290 | 7290 | 0 |
| 421 | 20241129 | 121200 | 1483160250 | 7290 | 7290 | 7290 | 7290 | 0 |
| 422 | 20241129 | 121100 | 1483160250 | 7290 | 7280 | 7290 | 7280 | 627 |
| 423 | 20241129 | 121000 | 1478594420 | 7280 | 7280 | 7280 | 7280 | 0 |
| 424 | 20241129 | 120900 | 1478594420 | 7280 | 7280 | 7280 | 7280 | 0 |
| 425 | 20241129 | 120800 | 1478594420 | 7280 | 7260 | 7280 | 7260 | 68 |
| 426 | 20241129 | 120700 | 1478100520 | 7260 | 7260 | 7260 | 7260 | 82 |
| 427 | 20241129 | 120600 | 1477505200 | 7270 | 7270 | 7270 | 7270 | 0 |
| 428 | 20241129 | 120500 | 1477505200 | 7270 | 7270 | 7270 | 7270 | 0 |
| 429 | 20241129 | 120400 | 1477505200 | 7270 | 7270 | 7270 | 7270 | 606 |
| 430 | 20241129 | 120300 | 1473099580 | 7270 | 7270 | 7270 | 7270 | 1 |
| 431 | 20241129 | 120200 | 1473092310 | 7260 | 7260 | 7260 | 7260 | 18 |
| 432 | 20241129 | 120100 | 1472961630 | 7260 | 7260 | 7260 | 7260 | 310 |
| 433 | 20241129 | 120000 | 1470711030 | 7290 | 7290 | 7290 | 7290 | 0 |
| 434 | 20241129 | 115900 | 1470711030 | 7290 | 7290 | 7290 | 7290 | 0 |
| 435 | 20241129 | 115800 | 1470711030 | 7290 | 7290 | 7290 | 7290 | 4 |
| 436 | 20241129 | 115700 | 1470681870 | 7290 | 7290 | 7290 | 7290 | 280 |
| 437 | 20241129 | 115600 | 1468640670 | 7290 | 7290 | 7290 | 7290 | 1 |
| 438 | 20241129 | 115500 | 1468633380 | 7250 | 7250 | 7250 | 7250 | 0 |
| 439 | 20241129 | 115400 | 1468633380 | 7250 | 7260 | 7260 | 7250 | 70 |
| 440 | 20241129 | 115300 | 1468125870 | 7260 | 7260 | 7260 | 7250 | 70 |
| 441 | 20241129 | 115200 | 1467618350 | 7250 | 7250 | 7250 | 7250 | 0 |
| 442 | 20241129 | 115100 | 1467618350 | 7250 | 7290 | 7290 | 7250 | 51 |
| 443 | 20241129 | 115000 | 1467248530 | 7240 | 7240 | 7240 | 7240 | 0 |
| 444 | 20241129 | 114900 | 1467248530 | 7240 | 7260 | 7270 | 7240 | 4280 |
| 445 | 20241129 | 114800 | 1436213640 | 7290 | 7270 | 7290 | 7270 | 101 |
| 446 | 20241129 | 114700 | 1435479350 | 7260 | 7260 | 7260 | 7260 | 76 |
| 447 | 20241129 | 114600 | 1434927590 | 7290 | 7270 | 7290 | 7270 | 212 |
| 448 | 20241129 | 114500 | 1433386330 | 7270 | 7270 | 7270 | 7270 | 0 |
| 449 | 20241129 | 114400 | 1433386330 | 7270 | 7260 | 7270 | 7260 | 113 |
| 450 | 20241129 | 114300 | 1432565040 | 7270 | 7270 | 7270 | 7270 | 1255 |
| 451 | 20241129 | 114200 | 1423441190 | 7270 | 7280 | 7280 | 7270 | 1070 |
| 452 | 20241129 | 114100 | 1415655530 | 7280 | 7280 | 7280 | 7280 | 883 |
| 453 | 20241129 | 114000 | 1409227290 | 7280 | 7290 | 7290 | 7280 | 31 |
| 454 | 20241129 | 113900 | 1409001600 | 7280 | 7280 | 7280 | 7280 | 0 |
| 455 | 20241129 | 113800 | 1409001600 | 7280 | 7290 | 7290 | 7280 | 6 |
| 456 | 20241129 | 113700 | 1408957910 | 7280 | 7280 | 7280 | 7280 | 366 |
| 457 | 20241129 | 113600 | 1406293430 | 7290 | 7290 | 7290 | 7290 | 0 |
| 458 | 20241129 | 113500 | 1406293430 | 7290 | 7290 | 7290 | 7290 | 3838 |
| 459 | 20241129 | 113400 | 1378314410 | 7300 | 7300 | 7300 | 7300 | 33 |
| 460 | 20241129 | 113300 | 1378073510 | 7290 | 7290 | 7290 | 7290 | 6 |
| 461 | 20241129 | 113200 | 1378029770 | 7310 | 7290 | 7310 | 7290 | 131 |
| 462 | 20241129 | 113100 | 1377074160 | 7310 | 7290 | 7310 | 7280 | 1101 |
| 463 | 20241129 | 113000 | 1369054260 | 7290 | 7300 | 7300 | 7290 | 63 |
| 464 | 20241129 | 112900 | 1368594490 | 7300 | 7310 | 7310 | 7300 | 314 |
| 465 | 20241129 | 112800 | 1366302030 | 7320 | 7320 | 7320 | 7320 | 1 |
| 466 | 20241129 | 112700 | 1366294710 | 7310 | 7320 | 7320 | 7310 | 85 |
| 467 | 20241129 | 112600 | 1365672670 | 7320 | 7320 | 7320 | 7320 | 40 |
| 468 | 20241129 | 112500 | 1365379870 | 7320 | 7300 | 7320 | 7300 | 280 |
| 469 | 20241129 | 112400 | 1363335750 | 7320 | 7320 | 7320 | 7320 | 1 |
| 470 | 20241129 | 112300 | 1363328430 | 7300 | 7300 | 7300 | 7300 | 2 |
| 471 | 20241129 | 112200 | 1363313830 | 7300 | 7300 | 7300 | 7300 | 0 |
| 472 | 20241129 | 112100 | 1363313830 | 7300 | 7300 | 7300 | 7300 | 180 |
| 473 | 20241129 | 112000 | 1361999830 | 7300 | 7300 | 7300 | 7300 | 41 |
| 474 | 20241129 | 111900 | 1361700530 | 7300 | 7310 | 7320 | 7300 | 753 |
| 475 | 20241129 | 111800 | 1356198810 | 7320 | 7320 | 7320 | 7320 | 6 |
| 476 | 20241129 | 111700 | 1356154890 | 7310 | 7320 | 7320 | 7310 | 23 |
| 477 | 20241129 | 111600 | 1355986540 | 7320 | 7320 | 7320 | 7320 | 46 |
| 478 | 20241129 | 111500 | 1355649820 | 7320 | 7320 | 7340 | 7320 | 2753 |
| 479 | 20241129 | 111400 | 1335479710 | 7310 | 7310 | 7310 | 7310 | 0 |
| 480 | 20241129 | 111300 | 1335479710 | 7310 | 7310 | 7310 | 7310 | 495 |
| 481 | 20241129 | 111200 | 1331861260 | 7300 | 7290 | 7300 | 7290 | 140 |
| 482 | 20241129 | 111100 | 1330840450 | 7300 | 7300 | 7300 | 7300 | 100 |
| 483 | 20241129 | 111000 | 1330110450 | 7310 | 7320 | 7320 | 7310 | 670 |
| 484 | 20241129 | 110900 | 1325212740 | 7320 | 7320 | 7320 | 7320 | 165 |
| 485 | 20241129 | 110800 | 1324004940 | 7330 | 7320 | 7330 | 7310 | 2680 |
| 486 | 20241129 | 110700 | 1304378470 | 7320 | 7300 | 7320 | 7300 | 210 |
| 487 | 20241129 | 110600 | 1302844810 | 7260 | 7260 | 7260 | 7260 | 0 |
| 488 | 20241129 | 110500 | 1302844810 | 7260 | 7300 | 7310 | 7260 | 886 |
| 489 | 20241129 | 110400 | 1296392620 | 7300 | 7260 | 7300 | 7260 | 803 |
| 490 | 20241129 | 110300 | 1290533950 | 7260 | 7280 | 7280 | 7260 | 234 |
| 491 | 20241129 | 110200 | 1288832290 | 7280 | 7260 | 7280 | 7260 | 949 |
| 492 | 20241129 | 110100 | 1281942530 | 7260 | 7260 | 7260 | 7260 | 728 |
| 493 | 20241129 | 110000 | 1276657250 | 7260 | 7260 | 7260 | 7260 | 0 |
| 494 | 20241129 | 105900 | 1276657250 | 7260 | 7270 | 7270 | 7260 | 331 |
| 495 | 20241129 | 105800 | 1274252690 | 7270 | 7270 | 7270 | 7270 | 1450 |
| 496 | 20241129 | 105700 | 1263711190 | 7270 | 7270 | 7270 | 7270 | 0 |
| 497 | 20241129 | 105600 | 1263711190 | 7270 | 7270 | 7270 | 7270 | 5 |
| 498 | 20241129 | 105500 | 1263674840 | 7270 | 7270 | 7270 | 7270 | 0 |
| 499 | 20241129 | 105400 | 1263674840 | 7270 | 7270 | 7270 | 7270 | 0 |
| 500 | 20241129 | 105300 | 1263674840 | 7270 | 7270 | 7270 | 7270 | 210 |
| 501 | 20241129 | 105200 | 1262148140 | 7260 | 7260 | 7260 | 7260 | 3 |
| 502 | 20241129 | 105100 | 1262126360 | 7260 | 7290 | 7290 | 7260 | 301 |
| 503 | 20241129 | 105000 | 1259941070 | 7290 | 7290 | 7290 | 7290 | 0 |
| 504 | 20241129 | 104900 | 1259941070 | 7290 | 7290 | 7290 | 7290 | 0 |
| 505 | 20241129 | 104800 | 1259941070 | 7290 | 7290 | 7290 | 7290 | 1 |
| 506 | 20241129 | 104700 | 1259933780 | 7290 | 7300 | 7300 | 7290 | 58 |
| 507 | 20241129 | 104600 | 1259510950 | 7260 | 7260 | 7300 | 7260 | 4 |
| 508 | 20241129 | 104500 | 1259481830 | 7300 | 7300 | 7300 | 7300 | 0 |
| 509 | 20241129 | 104400 | 1259481830 | 7300 | 7300 | 7300 | 7300 | 0 |
| 510 | 20241129 | 104300 | 1259481830 | 7300 | 7300 | 7300 | 7300 | 0 |
| 511 | 20241129 | 104200 | 1259481830 | 7300 | 7300 | 7300 | 7300 | 1 |
| 512 | 20241129 | 104100 | 1259474530 | 7260 | 7260 | 7260 | 7260 | 0 |
| 513 | 20241129 | 104000 | 1259474530 | 7260 | 7300 | 7300 | 7260 | 18 |
| 514 | 20241129 | 103900 | 1259343730 | 7320 | 7320 | 7320 | 7320 | 60 |
| 515 | 20241129 | 103800 | 1258904530 | 7320 | 7270 | 7320 | 7270 | 1239 |
| 516 | 20241129 | 103700 | 1249853820 | 7210 | 7250 | 7250 | 7210 | 6255 |
| 517 | 20241129 | 103600 | 1204656460 | 7250 | 7260 | 7260 | 7250 | 213 |
| 518 | 20241129 | 103500 | 1203111430 | 7260 | 7260 | 7260 | 7260 | 0 |
| 519 | 20241129 | 103400 | 1203111430 | 7260 | 7280 | 7280 | 7260 | 1708 |
| 520 | 20241129 | 103300 | 1190699150 | 7290 | 7280 | 7290 | 7280 | 701 |
| 521 | 20241129 | 103200 | 1185595860 | 7290 | 7290 | 7290 | 7290 | 400 |
| 522 | 20241129 | 103100 | 1182679860 | 7290 | 7290 | 7290 | 7290 | 332 |
| 523 | 20241129 | 103000 | 1180259580 | 7300 | 7300 | 7300 | 7300 | 1 |
| 524 | 20241129 | 102900 | 1180252280 | 7260 | 7300 | 7300 | 7260 | 2049 |
| 525 | 20241129 | 102800 | 1165303170 | 7300 | 7270 | 7300 | 7270 | 829 |
| 526 | 20241129 | 102700 | 1159252820 | 7260 | 7290 | 7300 | 7260 | 441 |
| 527 | 20241129 | 102600 | 1156037920 | 7290 | 7290 | 7290 | 7290 | 0 |
| 528 | 20241129 | 102500 | 1156037920 | 7290 | 7280 | 7290 | 7280 | 1892 |
| 529 | 20241129 | 102400 | 1142246240 | 7280 | 7230 | 7280 | 7230 | 1045 |
| 530 | 20241129 | 102300 | 1134652830 | 7230 | 7260 | 7260 | 7230 | 150 |
| 531 | 20241129 | 102200 | 1133565970 | 7270 | 7270 | 7270 | 7270 | 1 |
| 532 | 20241129 | 102100 | 1133558700 | 7260 | 7260 | 7260 | 7260 | 20 |
| 533 | 20241129 | 102000 | 1133413500 | 7270 | 7250 | 7270 | 7230 | 2608 |
| 534 | 20241129 | 101900 | 1114489380 | 7280 | 7280 | 7280 | 7280 | 0 |
| 535 | 20241129 | 101800 | 1114489380 | 7280 | 7250 | 7280 | 7250 | 45 |
| 536 | 20241129 | 101700 | 1114163100 | 7280 | 7280 | 7280 | 7270 | 961 |
| 537 | 20241129 | 101600 | 1107176470 | 7290 | 7250 | 7290 | 7230 | 649 |
| 538 | 20241129 | 101500 | 1102482580 | 7230 | 7290 | 7300 | 7230 | 2585 |
| 539 | 20241129 | 101400 | 1083725420 | 7300 | 7260 | 7300 | 7240 | 1538 |
| 540 | 20241129 | 101300 | 1072582800 | 7290 | 7280 | 7290 | 7280 | 274 |
| 541 | 20241129 | 101200 | 1070586700 | 7240 | 7240 | 7240 | 7240 | 8 |
| 542 | 20241129 | 101100 | 1070528780 | 7250 | 7240 | 7250 | 7230 | 450 |
| 543 | 20241129 | 101000 | 1067269990 | 7240 | 7270 | 7270 | 7240 | 395 |
| 544 | 20241129 | 100900 | 1064406500 | 7280 | 7260 | 7290 | 7260 | 447 |
| 545 | 20241129 | 100800 | 1061154740 | 7260 | 7260 | 7280 | 7260 | 413 |
| 546 | 20241129 | 100700 | 1058153460 | 7260 | 7260 | 7260 | 7260 | 1 |
| 547 | 20241129 | 100600 | 1058146200 | 7260 | 7260 | 7260 | 7260 | 110 |
| 548 | 20241129 | 100500 | 1057347600 | 7270 | 7230 | 7270 | 7220 | 301 |
| 549 | 20241129 | 100400 | 1055171970 | 7220 | 7280 | 7280 | 7220 | 800 |
| 550 | 20241129 | 100300 | 1049388400 | 7280 | 7250 | 7280 | 7250 | 160 |
| 551 | 20241129 | 100200 | 1048228210 | 7250 | 7240 | 7250 | 7220 | 2519 |
| 552 | 20241129 | 100100 | 1029997580 | 7220 | 7230 | 7230 | 7220 | 173 |
| 553 | 20241129 | 100000 | 1028746810 | 7210 | 7230 | 7230 | 7210 | 94 |
| 554 | 20241129 | 095900 | 1028067390 | 7210 | 7230 | 7230 | 7210 | 4155 |
| 555 | 20241129 | 095800 | 998104800 | 7210 | 7220 | 7220 | 7200 | 3382 |
| 556 | 20241129 | 095700 | 973702760 | 7220 | 7220 | 7220 | 7220 | 100 |
| 557 | 20241129 | 095600 | 972980760 | 7220 | 7210 | 7220 | 7200 | 9595 |
| 558 | 20241129 | 095500 | 903860720 | 7220 | 7220 | 7230 | 7220 | 256 |
| 559 | 20241129 | 095400 | 902012370 | 7220 | 7230 | 7230 | 7220 | 900 |
| 560 | 20241129 | 095300 | 895514360 | 7220 | 7240 | 7240 | 7220 | 1832 |
| 561 | 20241129 | 095200 | 882278010 | 7230 | 7230 | 7230 | 7230 | 628 |
| 562 | 20241129 | 095100 | 877737570 | 7230 | 7240 | 7240 | 7230 | 2693 |
| 563 | 20241129 | 095000 | 858252490 | 7240 | 7250 | 7250 | 7240 | 313 |
| 564 | 20241129 | 094900 | 855984260 | 7240 | 7250 | 7250 | 7240 | 100 |
| 565 | 20241129 | 094800 | 855260190 | 7270 | 7250 | 7270 | 7240 | 1735 |
| 566 | 20241129 | 094700 | 842698300 | 7240 | 7270 | 7270 | 7240 | 390 |
| 567 | 20241129 | 094600 | 839869530 | 7270 | 7240 | 7270 | 7240 | 479 |
| 568 | 20241129 | 094500 | 836398180 | 7240 | 7260 | 7260 | 7240 | 2008 |
| 569 | 20241129 | 094400 | 821838850 | 7260 | 7270 | 7270 | 7260 | 16 |
| 570 | 20241129 | 094300 | 821722550 | 7270 | 7260 | 7270 | 7230 | 111 |
| 571 | 20241129 | 094200 | 820917600 | 7270 | 7280 | 7280 | 7230 | 1757 |
| 572 | 20241129 | 094100 | 808184590 | 7270 | 7260 | 7270 | 7260 | 65 |
| 573 | 20241129 | 094000 | 807712050 | 7250 | 7240 | 7250 | 7240 | 946 |
| 574 | 20241129 | 093900 | 800860020 | 7260 | 7240 | 7260 | 7240 | 2214 |
| 575 | 20241129 | 093800 | 784829630 | 7250 | 7250 | 7260 | 7250 | 893 |
| 576 | 20241129 | 093700 | 778355370 | 7250 | 7260 | 7300 | 7240 | 896 |
| 577 | 20241129 | 093600 | 771855010 | 7230 | 7280 | 7280 | 7230 | 9514 |
| 578 | 20241129 | 093500 | 702824740 | 7300 | 7280 | 7300 | 7270 | 988 |
| 579 | 20241129 | 093400 | 695635190 | 7290 | 7310 | 7310 | 7290 | 10098 |
| 580 | 20241129 | 093300 | 621906250 | 7310 | 7320 | 7320 | 7310 | 3293 |
| 581 | 20241129 | 093200 | 597818460 | 7340 | 7340 | 7340 | 7340 | 66 |
| 582 | 20241129 | 093100 | 597334020 | 7340 | 7350 | 7350 | 7340 | 1218 |
| 583 | 20241129 | 093000 | 588392880 | 7350 | 7340 | 7360 | 7340 | 2059 |
| 584 | 20241129 | 092900 | 573253890 | 7340 | 7350 | 7350 | 7320 | 2946 |
| 585 | 20241129 | 092800 | 551651930 | 7350 | 7340 | 7350 | 7340 | 2329 |
| 586 | 20241129 | 092700 | 534533880 | 7330 | 7320 | 7350 | 7310 | 2294 |
| 587 | 20241129 | 092600 | 517706980 | 7330 | 7310 | 7330 | 7310 | 704 |
| 588 | 20241129 | 092500 | 512551740 | 7310 | 7320 | 7340 | 7310 | 1078 |
| 589 | 20241129 | 092400 | 504660760 | 7320 | 7280 | 7320 | 7270 | 2654 |
| 590 | 20241129 | 092300 | 485283330 | 7270 | 7300 | 7300 | 7270 | 223 |
| 591 | 20241129 | 092200 | 483658970 | 7300 | 7300 | 7300 | 7270 | 101 |
| 592 | 20241129 | 092100 | 482923170 | 7270 | 7270 | 7270 | 7270 | 762 |
| 593 | 20241129 | 092000 | 477383430 | 7260 | 7270 | 7270 | 7260 | 1506 |
| 594 | 20241129 | 091900 | 466441620 | 7270 | 7280 | 7280 | 7270 | 2891 |
| 595 | 20241129 | 091800 | 445414090 | 7300 | 7280 | 7300 | 7280 | 1006 |
| 596 | 20241129 | 091700 | 438090390 | 7280 | 7300 | 7300 | 7280 | 712 |
| 597 | 20241129 | 091600 | 432901050 | 7300 | 7300 | 7300 | 7280 | 3304 |
| 598 | 20241129 | 091500 | 408828560 | 7300 | 7320 | 7320 | 7300 | 1005 |
| 599 | 20241129 | 091400 | 401489960 | 7320 | 7330 | 7330 | 7320 | 15 |
| 600 | 20241129 | 091300 | 401380110 | 7330 | 7330 | 7330 | 7280 | 1626 |
| 601 | 20241129 | 091200 | 389473550 | 7340 | 7340 | 7340 | 7320 | 2159 |
| 602 | 20241129 | 091100 | 373636240 | 7260 | 7290 | 7340 | 7260 | 8043 |
| 603 | 20241129 | 091000 | 314979560 | 7290 | 7300 | 7330 | 7270 | 3427 |
| 604 | 20241129 | 090900 | 290029500 | 7330 | 7340 | 7340 | 7310 | 5176 |
| 605 | 20241129 | 090800 | 252121070 | 7320 | 7340 | 7340 | 7320 | 446 |
| 606 | 20241129 | 090700 | 248849490 | 7350 | 7310 | 7350 | 7310 | 2194 |
| 607 | 20241129 | 090600 | 232758610 | 7310 | 7300 | 7310 | 7300 | 353 |
| 608 | 20241129 | 090500 | 230178250 | 7310 | 7310 | 7310 | 7300 | 2851 |
| 609 | 20241129 | 090400 | 209354070 | 7310 | 7310 | 7340 | 7310 | 1014 |
| 610 | 20241129 | 090300 | 201935050 | 7310 | 7310 | 7340 | 7310 | 1354 |
| 611 | 20241129 | 090200 | 192036710 | 7310 | 7290 | 7350 | 7290 | 4113 |
| 612 | 20241129 | 090100 | 161890920 | 7250 | 7280 | 7300 | 7250 | 3038 |
| 613 | 20241129 | 090000 | 139806260 | 7260 | 7310 | 7310 | 7260 | 9938 |