32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241129 | 192700 | 67357702100 | 6530 | 6530 | 6530 | 6530 | 73018 |
| 3 | 20241129 | 192600 | 67357702100 | 6530 | 6530 | 6530 | 6530 | 0 |
| 4 | 20241129 | 192500 | 67357702100 | 6530 | 6530 | 6530 | 6530 | 0 |
| 5 | 20241129 | 192400 | 67357702100 | 6530 | 6530 | 6530 | 6530 | 0 |
| 6 | 20241129 | 192300 | 67357702100 | 6530 | 6530 | 6530 | 6530 | 0 |
| 7 | 20241129 | 192200 | 67357702100 | 6530 | 6530 | 6530 | 6530 | 0 |
| 8 | 20241129 | 192100 | 67357702100 | 6530 | 6530 | 6530 | 6530 | 0 |
| 9 | 20241129 | 192000 | 67357702100 | 6530 | 6530 | 6530 | 6530 | 0 |
| 10 | 20241129 | 191900 | 67357702100 | 6530 | 6530 | 6530 | 6530 | 0 |
| 11 | 20241129 | 191800 | 67357702100 | 6530 | 6530 | 6530 | 6530 | 0 |
| 12 | 20241129 | 191700 | 67357702100 | 6530 | 6530 | 6530 | 6530 | 0 |
| 13 | 20241129 | 191600 | 67357702100 | 6530 | 6530 | 6530 | 6530 | 0 |
| 14 | 20241129 | 191500 | 67357702100 | 6530 | 6530 | 6530 | 6530 | 0 |
| 15 | 20241129 | 191400 | 67357702100 | 6530 | 6530 | 6530 | 6530 | 0 |
| 16 | 20241129 | 191300 | 67357702100 | 6530 | 6530 | 6530 | 6530 | 0 |
| 17 | 20241129 | 191200 | 67357702100 | 6530 | 6530 | 6530 | 6530 | 0 |
| 18 | 20241129 | 191100 | 67357702100 | 6530 | 6530 | 6530 | 6530 | 0 |
| 19 | 20241129 | 191000 | 67357702100 | 6530 | 6530 | 6530 | 6530 | 0 |
| 20 | 20241129 | 190900 | 67357702100 | 6530 | 6530 | 6530 | 6530 | 0 |
| 21 | 20241129 | 190800 | 67357702100 | 6530 | 6530 | 6530 | 6530 | 0 |
| 22 | 20241129 | 190700 | 67357702100 | 6530 | 6530 | 6530 | 6530 | 0 |
| 23 | 20241129 | 190600 | 67357702100 | 6530 | 6530 | 6530 | 6530 | 0 |
| 24 | 20241129 | 190500 | 67357702100 | 6530 | 6530 | 6530 | 6530 | 0 |
| 25 | 20241129 | 190400 | 67357702100 | 6530 | 6530 | 6530 | 6530 | 0 |
| 26 | 20241129 | 190300 | 67357702100 | 6530 | 6530 | 6530 | 6530 | 0 |
| 27 | 20241129 | 190200 | 67357702100 | 6530 | 6530 | 6530 | 6530 | 0 |
| 28 | 20241129 | 190100 | 67357702100 | 6530 | 6530 | 6530 | 6530 | 0 |
| 29 | 20241129 | 190000 | 67357702100 | 6530 | 6530 | 6530 | 6530 | 0 |
| 30 | 20241129 | 185900 | 67357702100 | 6530 | 6530 | 6530 | 6530 | 0 |
| 31 | 20241129 | 185800 | 67357702100 | 6530 | 6530 | 6530 | 6530 | 0 |
| 32 | 20241129 | 185700 | 67357702100 | 6530 | 6530 | 6530 | 6530 | 73018 |
| 33 | 20241129 | 185600 | 67357702100 | 6530 | 6530 | 6530 | 6530 | 0 |
| 34 | 20241129 | 185500 | 67357702100 | 6530 | 6530 | 6530 | 6530 | 0 |
| 35 | 20241129 | 185400 | 67357702100 | 6530 | 6530 | 6530 | 6530 | 0 |
| 36 | 20241129 | 185300 | 67357702100 | 6530 | 6530 | 6530 | 6530 | 0 |
| 37 | 20241129 | 185200 | 67357702100 | 6530 | 6530 | 6530 | 6530 | 0 |
| 38 | 20241129 | 185100 | 67357702100 | 6530 | 6530 | 6530 | 6530 | 0 |
| 39 | 20241129 | 185000 | 67357702100 | 6530 | 6530 | 6530 | 6530 | 0 |
| 40 | 20241129 | 184900 | 67357702100 | 6530 | 6530 | 6530 | 6530 | 0 |
| 41 | 20241129 | 184800 | 67357702100 | 6530 | 6530 | 6530 | 6530 | 0 |
| 42 | 20241129 | 184700 | 67357702100 | 6530 | 6530 | 6530 | 6530 | 0 |
| 43 | 20241129 | 184600 | 67357702100 | 6530 | 6530 | 6530 | 6530 | 0 |
| 44 | 20241129 | 184500 | 67357702100 | 6530 | 6530 | 6530 | 6530 | 0 |
| 45 | 20241129 | 184400 | 67357702100 | 6530 | 6530 | 6530 | 6530 | 0 |
| 46 | 20241129 | 184300 | 67357702100 | 6530 | 6530 | 6530 | 6530 | 0 |
| 47 | 20241129 | 184200 | 67357702100 | 6530 | 6530 | 6530 | 6530 | 0 |
| 48 | 20241129 | 184100 | 67357702100 | 6530 | 6530 | 6530 | 6530 | 0 |
| 49 | 20241129 | 184000 | 67357702100 | 6530 | 6530 | 6530 | 6530 | 0 |
| 50 | 20241129 | 183900 | 67357702100 | 6530 | 6530 | 6530 | 6530 | 0 |
| 51 | 20241129 | 183800 | 67357702100 | 6530 | 6530 | 6530 | 6530 | 0 |
| 52 | 20241129 | 183700 | 67357702100 | 6530 | 6530 | 6530 | 6530 | 0 |
| 53 | 20241129 | 183600 | 67357702100 | 6530 | 6530 | 6530 | 6530 | 0 |
| 54 | 20241129 | 183500 | 67357702100 | 6530 | 6530 | 6530 | 6530 | 0 |
| 55 | 20241129 | 183400 | 67357702100 | 6530 | 6530 | 6530 | 6530 | 0 |
| 56 | 20241129 | 183300 | 67357702100 | 6530 | 6530 | 6530 | 6530 | 0 |
| 57 | 20241129 | 183200 | 67357702100 | 6530 | 6530 | 6530 | 6530 | 0 |
| 58 | 20241129 | 183100 | 67357702100 | 6530 | 6530 | 6530 | 6530 | 0 |
| 59 | 20241129 | 183000 | 67357702100 | 6530 | 6530 | 6530 | 6530 | 0 |
| 60 | 20241129 | 182900 | 67357702100 | 6530 | 6530 | 6530 | 6530 | 0 |
| 61 | 20241129 | 182800 | 67357702100 | 6530 | 6530 | 6530 | 6530 | 0 |
| 62 | 20241129 | 182700 | 67357702100 | 6530 | 6530 | 6530 | 6530 | 73018 |
| 63 | 20241129 | 182600 | 67357702100 | 6530 | 6530 | 6530 | 6530 | 0 |
| 64 | 20241129 | 182500 | 67357702100 | 6530 | 6530 | 6530 | 6530 | 0 |
| 65 | 20241129 | 182400 | 67357702100 | 6530 | 6530 | 6530 | 6530 | 0 |
| 66 | 20241129 | 182300 | 67357702100 | 6530 | 6530 | 6530 | 6530 | 0 |
| 67 | 20241129 | 182200 | 67357702100 | 6530 | 6530 | 6530 | 6530 | 0 |
| 68 | 20241129 | 182100 | 67357702100 | 6530 | 6530 | 6530 | 6530 | 0 |
| 69 | 20241129 | 182000 | 67357702100 | 6530 | 6530 | 6530 | 6530 | 0 |
| 70 | 20241129 | 181900 | 67357702100 | 6530 | 6530 | 6530 | 6530 | 0 |
| 71 | 20241129 | 181800 | 67357702100 | 6530 | 6530 | 6530 | 6530 | 0 |
| 72 | 20241129 | 181700 | 67357702100 | 6530 | 6530 | 6530 | 6530 | 0 |
| 73 | 20241129 | 181600 | 67357702100 | 6530 | 6530 | 6530 | 6530 | 0 |
| 74 | 20241129 | 181500 | 67357702100 | 6530 | 6530 | 6530 | 6530 | 0 |
| 75 | 20241129 | 181400 | 67357702100 | 6530 | 6530 | 6530 | 6530 | 0 |
| 76 | 20241129 | 181300 | 67357702100 | 6530 | 6530 | 6530 | 6530 | 0 |
| 77 | 20241129 | 181200 | 67357702100 | 6530 | 6530 | 6530 | 6530 | 0 |
| 78 | 20241129 | 181100 | 67357702100 | 6530 | 6530 | 6530 | 6530 | 0 |
| 79 | 20241129 | 181000 | 67357702100 | 6530 | 6530 | 6530 | 6530 | 0 |
| 80 | 20241129 | 180900 | 67357702100 | 6530 | 6530 | 6530 | 6530 | 0 |
| 81 | 20241129 | 180800 | 67357702100 | 6530 | 6530 | 6530 | 6530 | 0 |
| 82 | 20241129 | 180700 | 67357702100 | 6530 | 6530 | 6530 | 6530 | 0 |
| 83 | 20241129 | 180600 | 67357702100 | 6530 | 6530 | 6530 | 6530 | 0 |
| 84 | 20241129 | 180500 | 67357702100 | 6530 | 6530 | 6530 | 6530 | 0 |
| 85 | 20241129 | 180400 | 67357702100 | 6530 | 6530 | 6530 | 6530 | 0 |
| 86 | 20241129 | 180300 | 67357702100 | 6530 | 6530 | 6530 | 6530 | 0 |
| 87 | 20241129 | 180200 | 67357702100 | 6530 | 6530 | 6530 | 6530 | 0 |
| 88 | 20241129 | 180100 | 67357702100 | 6530 | 6530 | 6530 | 6530 | 0 |
| 89 | 20241129 | 180000 | 67357702100 | 6530 | 6530 | 6530 | 6530 | 0 |
| 90 | 20241129 | 175900 | 67357702100 | 6530 | 6530 | 6530 | 6530 | 0 |
| 91 | 20241129 | 175800 | 67357702100 | 6530 | 6530 | 6530 | 6530 | 0 |
| 92 | 20241129 | 175700 | 67357702100 | 6530 | 6530 | 6530 | 6530 | 73018 |
| 93 | 20241129 | 175600 | 67357702100 | 6530 | 6530 | 6530 | 6530 | 0 |
| 94 | 20241129 | 175500 | 67357702100 | 6530 | 6530 | 6530 | 6530 | 0 |
| 95 | 20241129 | 175400 | 67357702100 | 6530 | 6530 | 6530 | 6530 | 0 |
| 96 | 20241129 | 175300 | 67357702100 | 6530 | 6530 | 6530 | 6530 | 0 |
| 97 | 20241129 | 175200 | 67357702100 | 6530 | 6530 | 6530 | 6530 | 0 |
| 98 | 20241129 | 175100 | 67357702100 | 6530 | 6530 | 6530 | 6530 | 0 |
| 99 | 20241129 | 175000 | 67357702100 | 6530 | 6530 | 6530 | 6530 | 0 |
| 100 | 20241129 | 174900 | 67357702100 | 6530 | 6530 | 6530 | 6530 | 0 |
| 101 | 20241129 | 174800 | 67357702100 | 6530 | 6530 | 6530 | 6530 | 0 |
| 102 | 20241129 | 174700 | 67357702100 | 6530 | 6530 | 6530 | 6530 | 0 |
| 103 | 20241129 | 174600 | 67357702100 | 6530 | 6530 | 6530 | 6530 | 0 |
| 104 | 20241129 | 174500 | 67357702100 | 6530 | 6530 | 6530 | 6530 | 0 |
| 105 | 20241129 | 174400 | 67357702100 | 6530 | 6530 | 6530 | 6530 | 0 |
| 106 | 20241129 | 174300 | 67357702100 | 6530 | 6530 | 6530 | 6530 | 0 |
| 107 | 20241129 | 174200 | 67357702100 | 6530 | 6530 | 6530 | 6530 | 0 |
| 108 | 20241129 | 174100 | 67357702100 | 6530 | 6530 | 6530 | 6530 | 0 |
| 109 | 20241129 | 174000 | 67357702100 | 6530 | 6530 | 6530 | 6530 | 0 |
| 110 | 20241129 | 173900 | 67357702100 | 6530 | 6530 | 6530 | 6530 | 0 |
| 111 | 20241129 | 173800 | 67357702100 | 6530 | 6530 | 6530 | 6530 | 0 |
| 112 | 20241129 | 173700 | 67357702100 | 6530 | 6530 | 6530 | 6530 | 0 |
| 113 | 20241129 | 173600 | 67357702100 | 6530 | 6530 | 6530 | 6530 | 0 |
| 114 | 20241129 | 173500 | 67357702100 | 6530 | 6530 | 6530 | 6530 | 0 |
| 115 | 20241129 | 173400 | 67357702100 | 6530 | 6530 | 6530 | 6530 | 0 |
| 116 | 20241129 | 173300 | 67357702100 | 6530 | 6530 | 6530 | 6530 | 0 |
| 117 | 20241129 | 173200 | 67357702100 | 6530 | 6530 | 6530 | 6530 | 0 |
| 118 | 20241129 | 173100 | 67357702100 | 6530 | 6530 | 6530 | 6530 | 0 |
| 119 | 20241129 | 173000 | 67357702100 | 6530 | 6530 | 6530 | 6530 | 0 |
| 120 | 20241129 | 172900 | 67357702100 | 6530 | 6530 | 6530 | 6530 | 0 |
| 121 | 20241129 | 172800 | 67357702100 | 6530 | 6530 | 6530 | 6530 | 0 |
| 122 | 20241129 | 172700 | 67357702100 | 6530 | 6530 | 6530 | 6530 | 73018 |
| 123 | 20241129 | 172600 | 67357702100 | 6530 | 6530 | 6530 | 6530 | 0 |
| 124 | 20241129 | 172500 | 67357702100 | 6530 | 6530 | 6530 | 6530 | 0 |
| 125 | 20241129 | 172400 | 67357702100 | 6530 | 6530 | 6530 | 6530 | 0 |
| 126 | 20241129 | 172300 | 67357702100 | 6530 | 6530 | 6530 | 6530 | 0 |
| 127 | 20241129 | 172200 | 67357702100 | 6530 | 6530 | 6530 | 6530 | 0 |
| 128 | 20241129 | 172100 | 67357702100 | 6530 | 6530 | 6530 | 6530 | 0 |
| 129 | 20241129 | 172000 | 67357702100 | 6530 | 6530 | 6530 | 6530 | 0 |
| 130 | 20241129 | 171900 | 67357702100 | 6530 | 6530 | 6530 | 6530 | 0 |
| 131 | 20241129 | 171800 | 67357702100 | 6530 | 6530 | 6530 | 6530 | 0 |
| 132 | 20241129 | 171700 | 67357702100 | 6530 | 6530 | 6530 | 6530 | 0 |
| 133 | 20241129 | 171600 | 67357702100 | 6530 | 6530 | 6530 | 6530 | 0 |
| 134 | 20241129 | 171500 | 67357702100 | 6530 | 6530 | 6530 | 6530 | 0 |
| 135 | 20241129 | 171400 | 67357702100 | 6530 | 6530 | 6530 | 6530 | 0 |
| 136 | 20241129 | 171300 | 67357702100 | 6530 | 6530 | 6530 | 6530 | 0 |
| 137 | 20241129 | 171200 | 67357702100 | 6530 | 6530 | 6530 | 6530 | 0 |
| 138 | 20241129 | 171100 | 67357702100 | 6530 | 6530 | 6530 | 6530 | 0 |
| 139 | 20241129 | 171000 | 67357702100 | 6530 | 6530 | 6530 | 6530 | 0 |
| 140 | 20241129 | 170900 | 67357702100 | 6530 | 6530 | 6530 | 6530 | 0 |
| 141 | 20241129 | 170800 | 67357702100 | 6530 | 6530 | 6530 | 6530 | 0 |
| 142 | 20241129 | 170700 | 67357702100 | 6530 | 6530 | 6530 | 6530 | 0 |
| 143 | 20241129 | 170600 | 67357702100 | 6530 | 6530 | 6530 | 6530 | 0 |
| 144 | 20241129 | 170500 | 67357702100 | 6530 | 6530 | 6530 | 6530 | 0 |
| 145 | 20241129 | 170400 | 67357702100 | 6530 | 6530 | 6530 | 6530 | 0 |
| 146 | 20241129 | 170300 | 67357702100 | 6530 | 6530 | 6530 | 6530 | 0 |
| 147 | 20241129 | 170200 | 67357702100 | 6530 | 6530 | 6530 | 6530 | 0 |
| 148 | 20241129 | 170100 | 67357702100 | 6530 | 6530 | 6530 | 6530 | 0 |
| 149 | 20241129 | 170000 | 67357702100 | 6530 | 6530 | 6530 | 6530 | 0 |
| 150 | 20241129 | 165900 | 67357702100 | 6530 | 6530 | 6530 | 6530 | 0 |
| 151 | 20241129 | 165800 | 67357702100 | 6530 | 6530 | 6530 | 6530 | 0 |
| 152 | 20241129 | 165700 | 67357702100 | 6530 | 6530 | 6530 | 6530 | 73018 |
| 153 | 20241129 | 165600 | 67357702100 | 6530 | 6530 | 6530 | 6530 | 0 |
| 154 | 20241129 | 165500 | 67357702100 | 6530 | 6530 | 6530 | 6530 | 0 |
| 155 | 20241129 | 165400 | 67357702100 | 6530 | 6530 | 6530 | 6530 | 0 |
| 156 | 20241129 | 165300 | 67357702100 | 6530 | 6530 | 6530 | 6530 | 0 |
| 157 | 20241129 | 165200 | 67357702100 | 6530 | 6530 | 6530 | 6530 | 0 |
| 158 | 20241129 | 165100 | 67357702100 | 6530 | 6530 | 6530 | 6530 | 0 |
| 159 | 20241129 | 165000 | 67357702100 | 6530 | 6530 | 6530 | 6530 | 0 |
| 160 | 20241129 | 164900 | 67357702100 | 6530 | 6530 | 6530 | 6530 | 0 |
| 161 | 20241129 | 164800 | 67357702100 | 6530 | 6530 | 6530 | 6530 | 0 |
| 162 | 20241129 | 164700 | 67357702100 | 6530 | 6530 | 6530 | 6530 | 0 |
| 163 | 20241129 | 164600 | 67357702100 | 6530 | 6530 | 6530 | 6530 | 0 |
| 164 | 20241129 | 164500 | 67357702100 | 6530 | 6530 | 6530 | 6530 | 0 |
| 165 | 20241129 | 164400 | 67357702100 | 6530 | 6530 | 6530 | 6530 | 0 |
| 166 | 20241129 | 164300 | 67357702100 | 6530 | 6530 | 6530 | 6530 | 0 |
| 167 | 20241129 | 164200 | 67357702100 | 6530 | 6530 | 6530 | 6530 | 0 |
| 168 | 20241129 | 164100 | 67357702100 | 6530 | 6530 | 6530 | 6530 | 0 |
| 169 | 20241129 | 164000 | 67357702100 | 6530 | 6530 | 6530 | 6530 | 0 |
| 170 | 20241129 | 163900 | 67357702100 | 6530 | 6530 | 6530 | 6530 | 0 |
| 171 | 20241129 | 163800 | 67357702100 | 6530 | 6530 | 6530 | 6530 | 0 |
| 172 | 20241129 | 163700 | 67357702100 | 6530 | 6530 | 6530 | 6530 | 0 |
| 173 | 20241129 | 163600 | 67357702100 | 6530 | 6530 | 6530 | 6530 | 0 |
| 174 | 20241129 | 163500 | 67357702100 | 6530 | 6530 | 6530 | 6530 | 0 |
| 175 | 20241129 | 163400 | 67357702100 | 6530 | 6530 | 6530 | 6530 | 0 |
| 176 | 20241129 | 163300 | 67357702100 | 6530 | 6530 | 6530 | 6530 | 0 |
| 177 | 20241129 | 163200 | 67357702100 | 6530 | 6530 | 6530 | 6530 | 0 |
| 178 | 20241129 | 163100 | 67357702100 | 6530 | 6530 | 6530 | 6530 | 0 |
| 179 | 20241129 | 163000 | 67357702100 | 6530 | 6530 | 6530 | 6530 | 0 |
| 180 | 20241129 | 162900 | 67357702100 | 6530 | 6530 | 6530 | 6530 | 0 |
| 181 | 20241129 | 162800 | 67357702100 | 6530 | 6530 | 6530 | 6530 | 0 |
| 182 | 20241129 | 162700 | 67357702100 | 6530 | 6530 | 6530 | 6530 | 73018 |
| 183 | 20241129 | 162600 | 67357702100 | 6530 | 6530 | 6530 | 6530 | 0 |
| 184 | 20241129 | 162500 | 67357702100 | 6530 | 6530 | 6530 | 6530 | 0 |
| 185 | 20241129 | 162400 | 67357702100 | 6530 | 6530 | 6530 | 6530 | 0 |
| 186 | 20241129 | 162300 | 67357702100 | 6530 | 6530 | 6530 | 6530 | 0 |
| 187 | 20241129 | 162200 | 67357702100 | 6530 | 6530 | 6530 | 6530 | 0 |
| 188 | 20241129 | 162100 | 67357702100 | 6530 | 6530 | 6530 | 6530 | 0 |
| 189 | 20241129 | 162000 | 67357702100 | 6530 | 6530 | 6530 | 6530 | 0 |
| 190 | 20241129 | 161900 | 67357702100 | 6530 | 6530 | 6530 | 6530 | 0 |
| 191 | 20241129 | 161800 | 67357702100 | 6530 | 6530 | 6530 | 6530 | 0 |
| 192 | 20241129 | 161700 | 67357702100 | 6530 | 6530 | 6530 | 6530 | 0 |
| 193 | 20241129 | 161600 | 67357702100 | 6530 | 6530 | 6530 | 6530 | 0 |
| 194 | 20241129 | 161500 | 67357702100 | 6530 | 6530 | 6530 | 6530 | 0 |
| 195 | 20241129 | 161400 | 67357702100 | 6530 | 6530 | 6530 | 6530 | 0 |
| 196 | 20241129 | 161300 | 67357702100 | 6530 | 6530 | 6530 | 6530 | 0 |
| 197 | 20241129 | 161200 | 67357702100 | 6530 | 6530 | 6530 | 6530 | 0 |
| 198 | 20241129 | 161100 | 67357702100 | 6530 | 6530 | 6530 | 6530 | 0 |
| 199 | 20241129 | 161000 | 67357702100 | 6530 | 6530 | 6530 | 6530 | 0 |
| 200 | 20241129 | 160900 | 67357702100 | 6530 | 6530 | 6530 | 6530 | 0 |
| 201 | 20241129 | 160800 | 67357702100 | 6530 | 6530 | 6530 | 6530 | 0 |
| 202 | 20241129 | 160700 | 67357702100 | 6530 | 6530 | 6530 | 6530 | 0 |
| 203 | 20241129 | 160600 | 67357702100 | 6530 | 6530 | 6530 | 6530 | 0 |
| 204 | 20241129 | 160500 | 67357702100 | 6530 | 6530 | 6530 | 6530 | 0 |
| 205 | 20241129 | 160400 | 67357702100 | 6530 | 6530 | 6530 | 6530 | 0 |
| 206 | 20241129 | 160300 | 67357702100 | 6530 | 6530 | 6530 | 6530 | 0 |
| 207 | 20241129 | 160200 | 67357702100 | 6530 | 6530 | 6530 | 6530 | 0 |
| 208 | 20241129 | 160100 | 67357702100 | 6530 | 6530 | 6530 | 6530 | 0 |
| 209 | 20241129 | 160000 | 67357702100 | 6530 | 6530 | 6530 | 6530 | 0 |
| 210 | 20241129 | 155900 | 67357702100 | 6530 | 6530 | 6530 | 6530 | 0 |
| 211 | 20241129 | 155800 | 67357702100 | 6530 | 6530 | 6530 | 6530 | 0 |
| 212 | 20241129 | 155700 | 67357702100 | 6530 | 6530 | 6530 | 6530 | 73018 |
| 213 | 20241129 | 155600 | 67357702100 | 6530 | 6530 | 6530 | 6530 | 0 |
| 214 | 20241129 | 155500 | 67357702100 | 6530 | 6530 | 6530 | 6530 | 0 |
| 215 | 20241129 | 155400 | 67357702100 | 6530 | 6530 | 6530 | 6530 | 0 |
| 216 | 20241129 | 155300 | 67357702100 | 6530 | 6530 | 6530 | 6530 | 0 |
| 217 | 20241129 | 155200 | 67357702100 | 6530 | 6530 | 6530 | 6530 | 0 |
| 218 | 20241129 | 155100 | 67357702100 | 6530 | 6530 | 6530 | 6530 | 0 |
| 219 | 20241129 | 155000 | 67357702100 | 6530 | 6530 | 6530 | 6530 | 0 |
| 220 | 20241129 | 154900 | 67357702100 | 6530 | 6530 | 6530 | 6530 | 0 |
| 221 | 20241129 | 154800 | 67357702100 | 6530 | 6530 | 6530 | 6530 | 0 |
| 222 | 20241129 | 154700 | 67357702100 | 6530 | 6530 | 6530 | 6530 | 0 |
| 223 | 20241129 | 154600 | 67357702100 | 6530 | 6530 | 6530 | 6530 | 0 |
| 224 | 20241129 | 154500 | 67357702100 | 6530 | 6530 | 6530 | 6530 | 0 |
| 225 | 20241129 | 154400 | 67357702100 | 6530 | 6530 | 6530 | 6530 | 0 |
| 226 | 20241129 | 154300 | 67357702100 | 6530 | 6530 | 6530 | 6530 | 0 |
| 227 | 20241129 | 154200 | 67357702100 | 6530 | 6530 | 6530 | 6530 | 0 |
| 228 | 20241129 | 154100 | 67357702100 | 6530 | 6530 | 6530 | 6530 | 0 |
| 229 | 20241129 | 154000 | 67357702100 | 6530 | 6530 | 6530 | 6530 | 0 |
| 230 | 20241129 | 153900 | 67357702100 | 6530 | 6530 | 6530 | 6530 | 0 |
| 231 | 20241129 | 153800 | 67357702100 | 6530 | 6530 | 6530 | 6530 | 0 |
| 232 | 20241129 | 153700 | 67357702100 | 6530 | 6530 | 6530 | 6530 | 0 |
| 233 | 20241129 | 153600 | 67357702100 | 6530 | 6530 | 6530 | 6530 | 0 |
| 234 | 20241129 | 153500 | 67357702100 | 6530 | 6530 | 6530 | 6530 | 0 |
| 235 | 20241129 | 153400 | 67357702100 | 6530 | 6530 | 6530 | 6530 | 0 |
| 236 | 20241129 | 153300 | 67357702100 | 6530 | 6530 | 6530 | 6530 | 0 |
| 237 | 20241129 | 153200 | 67357702100 | 6530 | 6530 | 6530 | 6530 | 0 |
| 238 | 20241129 | 153100 | 67357702100 | 6530 | 6530 | 6530 | 6530 | 0 |
| 239 | 20241129 | 153000 | 67357702100 | 6530 | 6530 | 6530 | 6530 | 73018 |
| 240 | 20241129 | 152900 | 66880894560 | 6560 | 6560 | 6560 | 6560 | 0 |
| 241 | 20241129 | 152800 | 66880894560 | 6560 | 6560 | 6560 | 6560 | 0 |
| 242 | 20241129 | 152700 | 66880894560 | 6560 | 6560 | 6560 | 6560 | 0 |
| 243 | 20241129 | 152600 | 66880894560 | 6560 | 6560 | 6560 | 6560 | 0 |
| 244 | 20241129 | 152500 | 66880894560 | 6560 | 6560 | 6560 | 6560 | 0 |
| 245 | 20241129 | 152400 | 66880894560 | 6560 | 6560 | 6560 | 6560 | 0 |
| 246 | 20241129 | 152300 | 66880894560 | 6560 | 6560 | 6560 | 6560 | 0 |
| 247 | 20241129 | 152200 | 66880894560 | 6560 | 6560 | 6560 | 6560 | 0 |
| 248 | 20241129 | 152100 | 66880894560 | 6560 | 6560 | 6560 | 6560 | 0 |
| 249 | 20241129 | 152000 | 66880894560 | 6560 | 6560 | 6560 | 6560 | 0 |
| 250 | 20241129 | 151900 | 66880894560 | 6560 | 6530 | 6560 | 6530 | 40740 |
| 251 | 20241129 | 151800 | 66614394580 | 6530 | 6520 | 6530 | 6510 | 21176 |
| 252 | 20241129 | 151700 | 66476248250 | 6520 | 6510 | 6520 | 6500 | 12087 |
| 253 | 20241129 | 151600 | 66397496510 | 6520 | 6500 | 6520 | 6500 | 17513 |
| 254 | 20241129 | 151500 | 66283494690 | 6500 | 6490 | 6510 | 6480 | 11408 |
| 255 | 20241129 | 151400 | 66209388320 | 6490 | 6480 | 6500 | 6470 | 22131 |
| 256 | 20241129 | 151300 | 66065880580 | 6480 | 6490 | 6500 | 6480 | 21872 |
| 257 | 20241129 | 151200 | 65924010740 | 6490 | 6510 | 6510 | 6490 | 29994 |
| 258 | 20241129 | 151100 | 65729222110 | 6510 | 6510 | 6510 | 6500 | 10098 |
| 259 | 20241129 | 151000 | 65663515000 | 6510 | 6530 | 6530 | 6510 | 11398 |
| 260 | 20241129 | 150900 | 65589287890 | 6530 | 6530 | 6530 | 6520 | 4700 |
| 261 | 20241129 | 150800 | 65558622270 | 6530 | 6540 | 6540 | 6520 | 8167 |
| 262 | 20241129 | 150700 | 65505301580 | 6530 | 6540 | 6540 | 6530 | 16065 |
| 263 | 20241129 | 150600 | 65400333840 | 6540 | 6540 | 6540 | 6520 | 11237 |
| 264 | 20241129 | 150500 | 65326949280 | 6540 | 6520 | 6540 | 6520 | 7222 |
| 265 | 20241129 | 150400 | 65279761930 | 6520 | 6530 | 6530 | 6510 | 5983 |
| 266 | 20241129 | 150300 | 65240768070 | 6520 | 6540 | 6550 | 6520 | 12081 |
| 267 | 20241129 | 150200 | 65161887990 | 6550 | 6550 | 6560 | 6530 | 12935 |
| 268 | 20241129 | 150100 | 65077224700 | 6560 | 6550 | 6560 | 6540 | 3398 |
| 269 | 20241129 | 150000 | 65054966010 | 6540 | 6540 | 6550 | 6540 | 4686 |
| 270 | 20241129 | 145900 | 65024291590 | 6540 | 6530 | 6540 | 6530 | 4511 |
| 271 | 20241129 | 145800 | 64994825940 | 6550 | 6580 | 6580 | 6530 | 18751 |
| 272 | 20241129 | 145700 | 64871925210 | 6580 | 6570 | 6580 | 6560 | 13059 |
| 273 | 20241129 | 145600 | 64786079380 | 6570 | 6560 | 6580 | 6550 | 13769 |
| 274 | 20241129 | 145500 | 64695663330 | 6550 | 6560 | 6560 | 6550 | 6088 |
| 275 | 20241129 | 145400 | 64655775030 | 6560 | 6550 | 6570 | 6550 | 7483 |
| 276 | 20241129 | 145300 | 64606711240 | 6540 | 6530 | 6540 | 6520 | 7990 |
| 277 | 20241129 | 145200 | 64554513790 | 6520 | 6500 | 6530 | 6500 | 9492 |
| 278 | 20241129 | 145100 | 64492656380 | 6500 | 6500 | 6510 | 6490 | 7984 |
| 279 | 20241129 | 145000 | 64440768440 | 6510 | 6520 | 6520 | 6490 | 25947 |
| 280 | 20241129 | 144900 | 64272136190 | 6520 | 6520 | 6530 | 6500 | 35176 |
| 281 | 20241129 | 144800 | 64043225570 | 6510 | 6520 | 6520 | 6510 | 3984 |
| 282 | 20241129 | 144700 | 64017258600 | 6520 | 6510 | 6530 | 6510 | 7673 |
| 283 | 20241129 | 144600 | 63967270190 | 6510 | 6530 | 6540 | 6510 | 5616 |
| 284 | 20241129 | 144500 | 63930694120 | 6520 | 6530 | 6550 | 6520 | 4243 |
| 285 | 20241129 | 144400 | 63902995630 | 6530 | 6510 | 6550 | 6500 | 10826 |
| 286 | 20241129 | 144300 | 63832434290 | 6510 | 6540 | 6540 | 6510 | 41133 |
| 287 | 20241129 | 144200 | 63564062400 | 6550 | 6550 | 6550 | 6540 | 1448 |
| 288 | 20241129 | 144100 | 63554586270 | 6540 | 6560 | 6560 | 6540 | 1193 |
| 289 | 20241129 | 144000 | 63546777810 | 6550 | 6570 | 6570 | 6550 | 9802 |
| 290 | 20241129 | 143900 | 63482508440 | 6570 | 6560 | 6570 | 6550 | 2040 |
| 291 | 20241129 | 143800 | 63469125440 | 6560 | 6550 | 6560 | 6540 | 4229 |
| 292 | 20241129 | 143700 | 63441427320 | 6540 | 6550 | 6550 | 6540 | 2898 |
| 293 | 20241129 | 143600 | 63422471490 | 6540 | 6540 | 6550 | 6540 | 2170 |
| 294 | 20241129 | 143500 | 63408275380 | 6540 | 6550 | 6550 | 6540 | 4869 |
| 295 | 20241129 | 143400 | 63376413360 | 6540 | 6550 | 6550 | 6540 | 3750 |
| 296 | 20241129 | 143300 | 63351874890 | 6550 | 6550 | 6550 | 6540 | 2300 |
| 297 | 20241129 | 143200 | 63336815910 | 6570 | 6560 | 6580 | 6550 | 1930 |
| 298 | 20241129 | 143100 | 63324139720 | 6560 | 6540 | 6560 | 6540 | 6245 |
| 299 | 20241129 | 143000 | 63283223810 | 6540 | 6540 | 6550 | 6530 | 13009 |
| 300 | 20241129 | 142900 | 63198149570 | 6550 | 6570 | 6570 | 6540 | 10998 |
| 301 | 20241129 | 142800 | 63126122200 | 6570 | 6580 | 6580 | 6560 | 11613 |
| 302 | 20241129 | 142700 | 63049886300 | 6580 | 6570 | 6590 | 6570 | 1616 |
| 303 | 20241129 | 142600 | 63039261050 | 6580 | 6570 | 6580 | 6570 | 3534 |
| 304 | 20241129 | 142500 | 63016019260 | 6570 | 6590 | 6600 | 6570 | 5164 |
| 305 | 20241129 | 142400 | 62982023510 | 6600 | 6600 | 6610 | 6590 | 4089 |
| 306 | 20241129 | 142300 | 62955034390 | 6600 | 6580 | 6610 | 6570 | 5933 |
| 307 | 20241129 | 142200 | 62915892770 | 6580 | 6590 | 6590 | 6570 | 1932 |
| 308 | 20241129 | 142100 | 62903196050 | 6590 | 6580 | 6590 | 6570 | 5482 |
| 309 | 20241129 | 142000 | 62867154430 | 6570 | 6580 | 6590 | 6570 | 1736 |
| 310 | 20241129 | 141900 | 62855734450 | 6580 | 6560 | 6590 | 6560 | 2723 |
| 311 | 20241129 | 141800 | 62837829360 | 6570 | 6560 | 6570 | 6550 | 8024 |
| 312 | 20241129 | 141700 | 62785215460 | 6560 | 6560 | 6570 | 6540 | 30594 |
| 313 | 20241129 | 141600 | 62584771580 | 6560 | 6590 | 6590 | 6560 | 31611 |
| 314 | 20241129 | 141500 | 62377006670 | 6580 | 6600 | 6600 | 6580 | 20295 |
| 315 | 20241129 | 141400 | 62243279390 | 6600 | 6610 | 6610 | 6600 | 13065 |
| 316 | 20241129 | 141300 | 62157032010 | 6600 | 6620 | 6620 | 6600 | 6983 |
| 317 | 20241129 | 141200 | 62110892350 | 6610 | 6620 | 6620 | 6610 | 11433 |
| 318 | 20241129 | 141100 | 62035288760 | 6620 | 6620 | 6620 | 6610 | 13265 |
| 319 | 20241129 | 141000 | 61947488340 | 6620 | 6620 | 6630 | 6620 | 881 |
| 320 | 20241129 | 140900 | 61941650190 | 6630 | 6630 | 6630 | 6620 | 8377 |
| 321 | 20241129 | 140800 | 61886120120 | 6630 | 6630 | 6630 | 6620 | 2260 |
| 322 | 20241129 | 140700 | 61871141620 | 6630 | 6630 | 6630 | 6610 | 2973 |
| 323 | 20241129 | 140600 | 61851461570 | 6640 | 6620 | 6640 | 6610 | 4819 |
| 324 | 20241129 | 140500 | 61819545500 | 6620 | 6620 | 6620 | 6610 | 6165 |
| 325 | 20241129 | 140400 | 61778772250 | 6610 | 6630 | 6640 | 6610 | 6666 |
| 326 | 20241129 | 140300 | 61734650550 | 6630 | 6620 | 6640 | 6620 | 4758 |
| 327 | 20241129 | 140200 | 61703108480 | 6630 | 6630 | 6630 | 6620 | 2338 |
| 328 | 20241129 | 140100 | 61687615580 | 6630 | 6620 | 6630 | 6610 | 1245 |
| 329 | 20241129 | 140000 | 61679374100 | 6620 | 6620 | 6630 | 6610 | 2304 |
| 330 | 20241129 | 135900 | 61664119210 | 6620 | 6610 | 6620 | 6600 | 13387 |
| 331 | 20241129 | 135800 | 61575651150 | 6610 | 6620 | 6630 | 6610 | 16619 |
| 332 | 20241129 | 135700 | 61465692140 | 6630 | 6650 | 6650 | 6630 | 7277 |
| 333 | 20241129 | 135600 | 61417416470 | 6650 | 6650 | 6660 | 6640 | 3371 |
| 334 | 20241129 | 135500 | 61395002970 | 6640 | 6640 | 6650 | 6630 | 4419 |
| 335 | 20241129 | 135400 | 61365700220 | 6640 | 6650 | 6650 | 6640 | 2012 |
| 336 | 20241129 | 135300 | 61352340490 | 6640 | 6670 | 6670 | 6640 | 5343 |
| 337 | 20241129 | 135200 | 61316800830 | 6660 | 6660 | 6670 | 6650 | 16176 |
| 338 | 20241129 | 135100 | 61209052650 | 6650 | 6640 | 6670 | 6640 | 3761 |
| 339 | 20241129 | 135000 | 61184005350 | 6660 | 6650 | 6670 | 6640 | 8234 |
| 340 | 20241129 | 134900 | 61129245350 | 6650 | 6660 | 6660 | 6640 | 19335 |
| 341 | 20241129 | 134800 | 61000652540 | 6660 | 6650 | 6670 | 6640 | 9950 |
| 342 | 20241129 | 134700 | 60934398560 | 6640 | 6640 | 6660 | 6630 | 5011 |
| 343 | 20241129 | 134600 | 60901086430 | 6630 | 6620 | 6630 | 6620 | 2296 |
| 344 | 20241129 | 134500 | 60885880460 | 6620 | 6620 | 6630 | 6610 | 5622 |
| 345 | 20241129 | 134400 | 60848649170 | 6610 | 6620 | 6620 | 6610 | 3833 |
| 346 | 20241129 | 134300 | 60823301130 | 6610 | 6610 | 6620 | 6600 | 6159 |
| 347 | 20241129 | 134200 | 60782602090 | 6600 | 6600 | 6610 | 6600 | 7278 |
| 348 | 20241129 | 134100 | 60734550870 | 6610 | 6590 | 6610 | 6590 | 10249 |
| 349 | 20241129 | 134000 | 60666932170 | 6590 | 6600 | 6620 | 6590 | 13478 |
| 350 | 20241129 | 133900 | 60577970640 | 6600 | 6600 | 6630 | 6580 | 54570 |
| 351 | 20241129 | 133800 | 60217883520 | 6600 | 6650 | 6650 | 6600 | 23103 |
| 352 | 20241129 | 133700 | 60064885480 | 6650 | 6640 | 6670 | 6630 | 5456 |
| 353 | 20241129 | 133600 | 60028579270 | 6640 | 6640 | 6650 | 6630 | 5805 |
| 354 | 20241129 | 133500 | 59990060090 | 6640 | 6630 | 6640 | 6630 | 3262 |
| 355 | 20241129 | 133400 | 59968423220 | 6620 | 6640 | 6640 | 6620 | 14515 |
| 356 | 20241129 | 133300 | 59872201970 | 6630 | 6630 | 6650 | 6620 | 15306 |
| 357 | 20241129 | 133200 | 59770739660 | 6630 | 6660 | 6660 | 6630 | 18145 |
| 358 | 20241129 | 133100 | 59650235540 | 6650 | 6680 | 6690 | 6650 | 21724 |
| 359 | 20241129 | 133000 | 59505388530 | 6690 | 6690 | 6690 | 6680 | 4861 |
| 360 | 20241129 | 132900 | 59472910270 | 6690 | 6670 | 6690 | 6670 | 5787 |
| 361 | 20241129 | 132800 | 59434266710 | 6670 | 6700 | 6700 | 6670 | 14296 |
| 362 | 20241129 | 132700 | 59338666620 | 6690 | 6690 | 6700 | 6690 | 5677 |
| 363 | 20241129 | 132600 | 59300654140 | 6700 | 6680 | 6700 | 6680 | 6907 |
| 364 | 20241129 | 132500 | 59254464390 | 6680 | 6670 | 6700 | 6670 | 18604 |
| 365 | 20241129 | 132400 | 59130072110 | 6680 | 6650 | 6680 | 6650 | 6767 |
| 366 | 20241129 | 132300 | 59084996360 | 6640 | 6650 | 6660 | 6640 | 10810 |
| 367 | 20241129 | 132200 | 59013116690 | 6650 | 6660 | 6660 | 6640 | 21345 |
| 368 | 20241129 | 132100 | 58871179580 | 6660 | 6670 | 6670 | 6650 | 15653 |
| 369 | 20241129 | 132000 | 58766911660 | 6670 | 6680 | 6690 | 6660 | 12730 |
| 370 | 20241129 | 131900 | 58681943420 | 6680 | 6700 | 6700 | 6680 | 11998 |
| 371 | 20241129 | 131800 | 58601646740 | 6700 | 6690 | 6710 | 6680 | 25742 |
| 372 | 20241129 | 131700 | 58429276120 | 6690 | 6680 | 6690 | 6650 | 26560 |
| 373 | 20241129 | 131600 | 58252148430 | 6690 | 6700 | 6730 | 6670 | 30354 |
| 374 | 20241129 | 131500 | 58048887330 | 6710 | 6780 | 6790 | 6700 | 87247 |
| 375 | 20241129 | 131400 | 57460885260 | 6780 | 6700 | 6790 | 6700 | 149416 |
| 376 | 20241129 | 131300 | 56451080170 | 6710 | 6680 | 6710 | 6680 | 24719 |
| 377 | 20241129 | 131200 | 56285596080 | 6690 | 6680 | 6700 | 6680 | 27131 |
| 378 | 20241129 | 131100 | 56104153100 | 6690 | 6670 | 6700 | 6660 | 49310 |
| 379 | 20241129 | 131000 | 55774645690 | 6690 | 6670 | 6690 | 6650 | 37304 |
| 380 | 20241129 | 130900 | 55525803650 | 6660 | 6660 | 6680 | 6650 | 23136 |
| 381 | 20241129 | 130800 | 55371504650 | 6670 | 6620 | 6670 | 6620 | 15693 |
| 382 | 20241129 | 130700 | 55267211040 | 6640 | 6630 | 6640 | 6610 | 6178 |
| 383 | 20241129 | 130600 | 55226271320 | 6610 | 6600 | 6630 | 6590 | 9502 |
| 384 | 20241129 | 130500 | 55163505090 | 6600 | 6620 | 6630 | 6580 | 23542 |
| 385 | 20241129 | 130400 | 55008182600 | 6630 | 6650 | 6660 | 6620 | 15443 |
| 386 | 20241129 | 130300 | 54905645700 | 6660 | 6660 | 6670 | 6650 | 8960 |
| 387 | 20241129 | 130200 | 54845986640 | 6670 | 6670 | 6680 | 6660 | 26044 |
| 388 | 20241129 | 130100 | 54672233850 | 6660 | 6650 | 6680 | 6640 | 29480 |
| 389 | 20241129 | 130000 | 54475660140 | 6640 | 6620 | 6650 | 6610 | 11042 |
| 390 | 20241129 | 125900 | 54402375990 | 6610 | 6610 | 6620 | 6610 | 5709 |
| 391 | 20241129 | 125800 | 54364610870 | 6620 | 6620 | 6620 | 6600 | 9304 |
| 392 | 20241129 | 125700 | 54303104920 | 6610 | 6610 | 6620 | 6610 | 3523 |
| 393 | 20241129 | 125600 | 54279804470 | 6610 | 6610 | 6630 | 6610 | 5975 |
| 394 | 20241129 | 125500 | 54240296670 | 6610 | 6630 | 6640 | 6610 | 14450 |
| 395 | 20241129 | 125400 | 54144610360 | 6630 | 6650 | 6650 | 6630 | 9582 |
| 396 | 20241129 | 125300 | 54080963300 | 6650 | 6650 | 6670 | 6650 | 19889 |
| 397 | 20241129 | 125200 | 53948531830 | 6650 | 6660 | 6660 | 6650 | 6296 |
| 398 | 20241129 | 125100 | 53906621160 | 6650 | 6620 | 6660 | 6620 | 12641 |
| 399 | 20241129 | 125000 | 53822607250 | 6630 | 6610 | 6630 | 6600 | 6600 |
| 400 | 20241129 | 124900 | 53778923790 | 6610 | 6610 | 6620 | 6610 | 4278 |
| 401 | 20241129 | 124800 | 53750629360 | 6600 | 6610 | 6610 | 6600 | 5064 |
| 402 | 20241129 | 124700 | 53717191450 | 6600 | 6600 | 6620 | 6590 | 6856 |
| 403 | 20241129 | 124600 | 53671900650 | 6590 | 6600 | 6610 | 6590 | 6718 |
| 404 | 20241129 | 124500 | 53627579380 | 6600 | 6580 | 6610 | 6570 | 11160 |
| 405 | 20241129 | 124400 | 53554064360 | 6590 | 6630 | 6650 | 6570 | 45365 |
| 406 | 20241129 | 124300 | 53254233940 | 6630 | 6670 | 6680 | 6630 | 20579 |
| 407 | 20241129 | 124200 | 53117331010 | 6670 | 6650 | 6670 | 6620 | 30940 |
| 408 | 20241129 | 124100 | 52911817030 | 6660 | 6670 | 6680 | 6650 | 31693 |
| 409 | 20241129 | 124000 | 52700595120 | 6670 | 6670 | 6680 | 6650 | 42477 |
| 410 | 20241129 | 123900 | 52417630140 | 6670 | 6730 | 6730 | 6650 | 79494 |
| 411 | 20241129 | 123800 | 51886266650 | 6720 | 6630 | 6750 | 6600 | 171665 |
| 412 | 20241129 | 123700 | 50735781230 | 6620 | 6580 | 6630 | 6570 | 27043 |
| 413 | 20241129 | 123600 | 50557094000 | 6580 | 6570 | 6580 | 6570 | 510 |
| 414 | 20241129 | 123500 | 50553740990 | 6570 | 6580 | 6580 | 6570 | 3160 |
| 415 | 20241129 | 123400 | 50532956140 | 6580 | 6580 | 6590 | 6570 | 2000 |
| 416 | 20241129 | 123300 | 50519786620 | 6580 | 6570 | 6580 | 6570 | 881 |
| 417 | 20241129 | 123200 | 50513991070 | 6570 | 6560 | 6580 | 6550 | 10848 |
| 418 | 20241129 | 123100 | 50442831340 | 6590 | 6590 | 6590 | 6560 | 10033 |
| 419 | 20241129 | 123000 | 50376847320 | 6590 | 6580 | 6590 | 6580 | 1063 |
| 420 | 20241129 | 122900 | 50369849620 | 6580 | 6580 | 6590 | 6570 | 665 |
| 421 | 20241129 | 122800 | 50365473920 | 6580 | 6590 | 6600 | 6580 | 4659 |
| 422 | 20241129 | 122700 | 50334767710 | 6580 | 6590 | 6590 | 6580 | 3823 |
| 423 | 20241129 | 122600 | 50309608380 | 6590 | 6580 | 6600 | 6580 | 4046 |
| 424 | 20241129 | 122500 | 50282929560 | 6590 | 6610 | 6610 | 6580 | 7448 |
| 425 | 20241129 | 122400 | 50233805820 | 6610 | 6600 | 6610 | 6600 | 2459 |
| 426 | 20241129 | 122300 | 50217562350 | 6610 | 6580 | 6620 | 6580 | 18950 |
| 427 | 20241129 | 122200 | 50092309910 | 6580 | 6590 | 6590 | 6570 | 3139 |
| 428 | 20241129 | 122100 | 50071642890 | 6590 | 6600 | 6610 | 6580 | 8064 |
| 429 | 20241129 | 122000 | 50018474310 | 6600 | 6600 | 6610 | 6590 | 9301 |
| 430 | 20241129 | 121900 | 49957072530 | 6600 | 6610 | 6620 | 6600 | 6484 |
| 431 | 20241129 | 121800 | 49914215930 | 6610 | 6610 | 6630 | 6600 | 37669 |
| 432 | 20241129 | 121700 | 49665140390 | 6610 | 6580 | 6610 | 6560 | 28825 |
| 433 | 20241129 | 121600 | 49475270330 | 6570 | 6580 | 6590 | 6570 | 11192 |
| 434 | 20241129 | 121500 | 49401638840 | 6580 | 6570 | 6590 | 6570 | 18627 |
| 435 | 20241129 | 121400 | 49279070650 | 6570 | 6540 | 6570 | 6540 | 12642 |
| 436 | 20241129 | 121300 | 49196221600 | 6540 | 6540 | 6550 | 6530 | 2416 |
| 437 | 20241129 | 121200 | 49180427260 | 6540 | 6540 | 6550 | 6530 | 199 |
| 438 | 20241129 | 121100 | 49179126050 | 6540 | 6530 | 6540 | 6520 | 3276 |
| 439 | 20241129 | 121000 | 49157721070 | 6530 | 6520 | 6530 | 6510 | 622 |
| 440 | 20241129 | 120900 | 49153665260 | 6520 | 6530 | 6530 | 6510 | 2527 |
| 441 | 20241129 | 120800 | 49137194820 | 6530 | 6530 | 6540 | 6530 | 1917 |
| 442 | 20241129 | 120700 | 49124676070 | 6530 | 6530 | 6540 | 6530 | 519 |
| 443 | 20241129 | 120600 | 49121284580 | 6540 | 6530 | 6540 | 6530 | 1852 |
| 444 | 20241129 | 120500 | 49109188930 | 6530 | 6540 | 6540 | 6530 | 1192 |
| 445 | 20241129 | 120400 | 49101395810 | 6540 | 6550 | 6550 | 6530 | 3835 |
| 446 | 20241129 | 120300 | 49076311700 | 6550 | 6540 | 6550 | 6540 | 3195 |
| 447 | 20241129 | 120200 | 49055406230 | 6540 | 6550 | 6550 | 6540 | 1611 |
| 448 | 20241129 | 120100 | 49044857470 | 6550 | 6520 | 6550 | 6520 | 7987 |
| 449 | 20241129 | 120000 | 48992659350 | 6520 | 6520 | 6530 | 6520 | 1364 |
| 450 | 20241129 | 115900 | 48983765270 | 6520 | 6520 | 6530 | 6520 | 1824 |
| 451 | 20241129 | 115800 | 48971872320 | 6510 | 6520 | 6520 | 6510 | 559 |
| 452 | 20241129 | 115700 | 48968231390 | 6520 | 6520 | 6530 | 6510 | 2386 |
| 453 | 20241129 | 115600 | 48952678680 | 6520 | 6510 | 6520 | 6490 | 4701 |
| 454 | 20241129 | 115500 | 48922120180 | 6490 | 6510 | 6520 | 6490 | 8914 |
| 455 | 20241129 | 115400 | 48864179060 | 6510 | 6520 | 6520 | 6510 | 914 |
| 456 | 20241129 | 115300 | 48858221780 | 6520 | 6520 | 6520 | 6510 | 849 |
| 457 | 20241129 | 115200 | 48852694300 | 6520 | 6500 | 6520 | 6490 | 2913 |
| 458 | 20241129 | 115100 | 48833738070 | 6500 | 6500 | 6510 | 6490 | 2902 |
| 459 | 20241129 | 115000 | 48814886650 | 6500 | 6500 | 6500 | 6490 | 942 |
| 460 | 20241129 | 114900 | 48808770460 | 6500 | 6490 | 6500 | 6490 | 1937 |
| 461 | 20241129 | 114800 | 48796190830 | 6490 | 6490 | 6510 | 6490 | 3735 |
| 462 | 20241129 | 114700 | 48771949370 | 6500 | 6510 | 6520 | 6490 | 4005 |
| 463 | 20241129 | 114600 | 48745909180 | 6510 | 6520 | 6520 | 6510 | 964 |
| 464 | 20241129 | 114500 | 48739633440 | 6510 | 6520 | 6530 | 6510 | 1274 |
| 465 | 20241129 | 114400 | 48731332730 | 6530 | 6540 | 6540 | 6530 | 969 |
| 466 | 20241129 | 114300 | 48725005060 | 6540 | 6530 | 6540 | 6530 | 1989 |
| 467 | 20241129 | 114200 | 48712005050 | 6520 | 6520 | 6530 | 6520 | 4304 |
| 468 | 20241129 | 114100 | 48683908610 | 6520 | 6530 | 6530 | 6520 | 2365 |
| 469 | 20241129 | 114000 | 48668485510 | 6530 | 6500 | 6530 | 6500 | 6782 |
| 470 | 20241129 | 113900 | 48624314090 | 6480 | 6490 | 6500 | 6480 | 2371 |
| 471 | 20241129 | 113800 | 48608935050 | 6500 | 6500 | 6500 | 6470 | 5359 |
| 472 | 20241129 | 113700 | 48574203910 | 6500 | 6490 | 6500 | 6480 | 2923 |
| 473 | 20241129 | 113600 | 48555257850 | 6480 | 6500 | 6510 | 6470 | 9858 |
| 474 | 20241129 | 113500 | 48491351880 | 6500 | 6510 | 6520 | 6500 | 2175 |
| 475 | 20241129 | 113400 | 48477199700 | 6510 | 6520 | 6520 | 6500 | 11236 |
| 476 | 20241129 | 113300 | 48404037910 | 6530 | 6530 | 6530 | 6510 | 575 |
| 477 | 20241129 | 113200 | 48400287000 | 6530 | 6520 | 6540 | 6510 | 5110 |
| 478 | 20241129 | 113100 | 48366948350 | 6540 | 6540 | 6540 | 6520 | 11404 |
| 479 | 20241129 | 113000 | 48292445310 | 6540 | 6550 | 6550 | 6530 | 22471 |
| 480 | 20241129 | 112900 | 48145401270 | 6550 | 6540 | 6560 | 6530 | 20936 |
| 481 | 20241129 | 112800 | 48008343920 | 6540 | 6530 | 6550 | 6510 | 23394 |
| 482 | 20241129 | 112700 | 47855465250 | 6530 | 6510 | 6530 | 6500 | 22492 |
| 483 | 20241129 | 112600 | 47708880430 | 6500 | 6480 | 6510 | 6480 | 11139 |
| 484 | 20241129 | 112500 | 47636502290 | 6480 | 6470 | 6490 | 6470 | 2173 |
| 485 | 20241129 | 112400 | 47622421550 | 6470 | 6490 | 6490 | 6450 | 5467 |
| 486 | 20241129 | 112300 | 47587017770 | 6450 | 6490 | 6500 | 6450 | 11182 |
| 487 | 20241129 | 112200 | 47514664080 | 6490 | 6500 | 6500 | 6490 | 1557 |
| 488 | 20241129 | 112100 | 47504552920 | 6510 | 6490 | 6510 | 6490 | 2263 |
| 489 | 20241129 | 112000 | 47489861700 | 6490 | 6490 | 6500 | 6470 | 3449 |
| 490 | 20241129 | 111900 | 47467470510 | 6490 | 6500 | 6510 | 6480 | 6573 |
| 491 | 20241129 | 111800 | 47424804550 | 6500 | 6490 | 6510 | 6490 | 3747 |
| 492 | 20241129 | 111700 | 47400461360 | 6510 | 6500 | 6510 | 6470 | 13817 |
| 493 | 20241129 | 111600 | 47310785800 | 6510 | 6530 | 6530 | 6500 | 5430 |
| 494 | 20241129 | 111500 | 47275411330 | 6520 | 6530 | 6530 | 6520 | 1992 |
| 495 | 20241129 | 111400 | 47262415530 | 6520 | 6530 | 6540 | 6520 | 3701 |
| 496 | 20241129 | 111300 | 47238263360 | 6530 | 6540 | 6550 | 6520 | 8388 |
| 497 | 20241129 | 111200 | 47183462260 | 6540 | 6540 | 6550 | 6530 | 10373 |
| 498 | 20241129 | 111100 | 47115632320 | 6530 | 6520 | 6550 | 6520 | 9087 |
| 499 | 20241129 | 111000 | 47056207030 | 6530 | 6520 | 6530 | 6510 | 4940 |
| 500 | 20241129 | 110900 | 47023997250 | 6510 | 6530 | 6530 | 6510 | 3536 |
| 501 | 20241129 | 110800 | 47000923900 | 6530 | 6540 | 6540 | 6520 | 10840 |
| 502 | 20241129 | 110700 | 46930120590 | 6530 | 6530 | 6540 | 6520 | 11974 |
| 503 | 20241129 | 110600 | 46851914330 | 6540 | 6510 | 6550 | 6510 | 31164 |
| 504 | 20241129 | 110500 | 46648401100 | 6510 | 6470 | 6520 | 6470 | 8832 |
| 505 | 20241129 | 110400 | 46590921270 | 6470 | 6490 | 6510 | 6470 | 15019 |
| 506 | 20241129 | 110300 | 46493231510 | 6490 | 6440 | 6500 | 6440 | 10159 |
| 507 | 20241129 | 110200 | 46427504520 | 6440 | 6440 | 6450 | 6440 | 4170 |
| 508 | 20241129 | 110100 | 46400637440 | 6440 | 6460 | 6460 | 6440 | 3663 |
| 509 | 20241129 | 110000 | 46377013430 | 6460 | 6460 | 6480 | 6460 | 4673 |
| 510 | 20241129 | 105900 | 46346789460 | 6460 | 6470 | 6480 | 6460 | 1940 |
| 511 | 20241129 | 105800 | 46334235540 | 6480 | 6450 | 6480 | 6450 | 6426 |
| 512 | 20241129 | 105700 | 46292709700 | 6460 | 6460 | 6470 | 6450 | 3044 |
| 513 | 20241129 | 105600 | 46273052310 | 6460 | 6450 | 6460 | 6440 | 5657 |
| 514 | 20241129 | 105500 | 46236568480 | 6440 | 6430 | 6450 | 6430 | 3074 |
| 515 | 20241129 | 105400 | 46216777050 | 6440 | 6470 | 6470 | 6430 | 15591 |
| 516 | 20241129 | 105300 | 46116224800 | 6470 | 6460 | 6490 | 6450 | 16567 |
| 517 | 20241129 | 105200 | 46009119030 | 6460 | 6440 | 6480 | 6440 | 12233 |
| 518 | 20241129 | 105100 | 45930035560 | 6430 | 6420 | 6450 | 6420 | 12997 |
| 519 | 20241129 | 105000 | 45846449120 | 6420 | 6410 | 6420 | 6400 | 12444 |
| 520 | 20241129 | 104900 | 45766709550 | 6400 | 6400 | 6430 | 6380 | 31929 |
| 521 | 20241129 | 104800 | 45562288200 | 6400 | 6420 | 6420 | 6360 | 107697 |
| 522 | 20241129 | 104700 | 44874274570 | 6410 | 6470 | 6490 | 6410 | 81716 |
| 523 | 20241129 | 104600 | 44348830440 | 6480 | 6450 | 6510 | 6440 | 23845 |
| 524 | 20241129 | 104500 | 44194857910 | 6450 | 6510 | 6510 | 6450 | 83855 |
| 525 | 20241129 | 104400 | 43651483440 | 6510 | 6520 | 6530 | 6500 | 10736 |
| 526 | 20241129 | 104300 | 43581546000 | 6530 | 6530 | 6540 | 6530 | 7959 |
| 527 | 20241129 | 104200 | 43529541540 | 6530 | 6510 | 6530 | 6500 | 40498 |
| 528 | 20241129 | 104100 | 43265874130 | 6520 | 6530 | 6530 | 6510 | 17887 |
| 529 | 20241129 | 104000 | 43149315070 | 6530 | 6520 | 6550 | 6520 | 3900 |
| 530 | 20241129 | 103900 | 43123871800 | 6520 | 6540 | 6550 | 6520 | 14455 |
| 531 | 20241129 | 103800 | 43029429340 | 6550 | 6550 | 6560 | 6540 | 6192 |
| 532 | 20241129 | 103700 | 42988888550 | 6540 | 6530 | 6560 | 6530 | 2455 |
| 533 | 20241129 | 103600 | 42972853000 | 6530 | 6550 | 6560 | 6530 | 15077 |
| 534 | 20241129 | 103500 | 42874260520 | 6550 | 6560 | 6560 | 6550 | 6291 |
| 535 | 20241129 | 103400 | 42833024000 | 6550 | 6560 | 6560 | 6550 | 4326 |
| 536 | 20241129 | 103300 | 42804665120 | 6560 | 6560 | 6570 | 6550 | 7438 |
| 537 | 20241129 | 103200 | 42755870310 | 6560 | 6570 | 6570 | 6550 | 7442 |
| 538 | 20241129 | 103100 | 42707068740 | 6570 | 6570 | 6570 | 6560 | 5366 |
| 539 | 20241129 | 103000 | 42671866790 | 6560 | 6560 | 6570 | 6560 | 8901 |
| 540 | 20241129 | 102900 | 42613453360 | 6560 | 6570 | 6580 | 6560 | 8955 |
| 541 | 20241129 | 102800 | 42554640280 | 6570 | 6580 | 6590 | 6560 | 15945 |
| 542 | 20241129 | 102700 | 42449849820 | 6580 | 6580 | 6590 | 6560 | 12775 |
| 543 | 20241129 | 102600 | 42365904770 | 6580 | 6600 | 6600 | 6570 | 19706 |
| 544 | 20241129 | 102500 | 42236153780 | 6600 | 6580 | 6600 | 6570 | 23711 |
| 545 | 20241129 | 102400 | 42080066610 | 6580 | 6560 | 6580 | 6550 | 29996 |
| 546 | 20241129 | 102300 | 41883136570 | 6560 | 6550 | 6560 | 6540 | 12212 |
| 547 | 20241129 | 102200 | 41803149880 | 6550 | 6530 | 6550 | 6520 | 17087 |
| 548 | 20241129 | 102100 | 41691342440 | 6530 | 6510 | 6530 | 6500 | 9150 |
| 549 | 20241129 | 102000 | 41631734940 | 6510 | 6520 | 6520 | 6500 | 9326 |
| 550 | 20241129 | 101900 | 41571014400 | 6510 | 6520 | 6520 | 6500 | 14144 |
| 551 | 20241129 | 101800 | 41478974010 | 6520 | 6500 | 6520 | 6500 | 12584 |
| 552 | 20241129 | 101700 | 41397069980 | 6500 | 6500 | 6510 | 6490 | 19844 |
| 553 | 20241129 | 101600 | 41268148540 | 6510 | 6500 | 6510 | 6500 | 15930 |
| 554 | 20241129 | 101500 | 41164590200 | 6510 | 6510 | 6520 | 6500 | 13569 |
| 555 | 20241129 | 101400 | 41076257060 | 6510 | 6520 | 6520 | 6500 | 25038 |
| 556 | 20241129 | 101300 | 40913257150 | 6520 | 6520 | 6530 | 6510 | 18256 |
| 557 | 20241129 | 101200 | 40794225870 | 6530 | 6540 | 6540 | 6500 | 42704 |
| 558 | 20241129 | 101100 | 40515905330 | 6530 | 6550 | 6550 | 6520 | 26046 |
| 559 | 20241129 | 101000 | 40345792280 | 6540 | 6530 | 6560 | 6520 | 37242 |
| 560 | 20241129 | 100900 | 40101995170 | 6520 | 6500 | 6550 | 6500 | 27510 |
| 561 | 20241129 | 100800 | 39922303270 | 6500 | 6530 | 6530 | 6460 | 79302 |
| 562 | 20241129 | 100700 | 39407401650 | 6520 | 6530 | 6540 | 6500 | 53448 |
| 563 | 20241129 | 100600 | 39059136110 | 6530 | 6470 | 6570 | 6460 | 118229 |
| 564 | 20241129 | 100500 | 38290564670 | 6500 | 6590 | 6610 | 6470 | 262741 |
| 565 | 20241129 | 100400 | 36574457090 | 6590 | 6640 | 6640 | 6560 | 160071 |
| 566 | 20241129 | 100300 | 35519108920 | 6640 | 6630 | 6690 | 6630 | 98338 |
| 567 | 20241129 | 100200 | 34864885100 | 6630 | 6710 | 6720 | 6630 | 181462 |
| 568 | 20241129 | 100100 | 33653709130 | 6720 | 6800 | 6800 | 6710 | 90856 |
| 569 | 20241129 | 100000 | 33040603410 | 6790 | 6770 | 6810 | 6770 | 37495 |
| 570 | 20241129 | 095900 | 32785840630 | 6780 | 6840 | 6840 | 6740 | 77193 |
| 571 | 20241129 | 095800 | 32262483130 | 6830 | 6730 | 6850 | 6720 | 130062 |
| 572 | 20241129 | 095700 | 31378388650 | 6730 | 6780 | 6820 | 6720 | 164103 |
| 573 | 20241129 | 095600 | 30268576660 | 6780 | 6850 | 6850 | 6750 | 189072 |
| 574 | 20241129 | 095500 | 28984002660 | 6850 | 6840 | 6900 | 6820 | 154598 |
| 575 | 20241129 | 095400 | 27923713170 | 6830 | 6900 | 6910 | 6800 | 233671 |
| 576 | 20241129 | 095300 | 26323130910 | 6890 | 6910 | 6930 | 6860 | 171861 |
| 577 | 20241129 | 095200 | 25137749070 | 6910 | 6890 | 6960 | 6870 | 314523 |
| 578 | 20241129 | 095100 | 22963969700 | 6890 | 6830 | 6960 | 6800 | 572326 |
| 579 | 20241129 | 095000 | 19008595060 | 6820 | 6850 | 6870 | 6780 | 224353 |
| 580 | 20241129 | 094900 | 17477944110 | 6860 | 6780 | 6900 | 6780 | 436742 |
| 581 | 20241129 | 094800 | 14489209120 | 6780 | 6700 | 6860 | 6700 | 481270 |
| 582 | 20241129 | 094700 | 11222347910 | 6700 | 6610 | 6720 | 6610 | 255157 |
| 583 | 20241129 | 094600 | 9519664980 | 6620 | 6590 | 6620 | 6590 | 23401 |
| 584 | 20241129 | 094500 | 9365086800 | 6590 | 6590 | 6600 | 6570 | 8329 |
| 585 | 20241129 | 094400 | 9310244380 | 6580 | 6610 | 6610 | 6580 | 23078 |
| 586 | 20241129 | 094300 | 9158078750 | 6610 | 6630 | 6630 | 6600 | 18481 |
| 587 | 20241129 | 094200 | 9035925740 | 6630 | 6610 | 6630 | 6610 | 31579 |
| 588 | 20241129 | 094100 | 8826853350 | 6620 | 6590 | 6620 | 6590 | 19183 |
| 589 | 20241129 | 094000 | 8700102500 | 6600 | 6600 | 6600 | 6590 | 11671 |
| 590 | 20241129 | 093900 | 8623094940 | 6600 | 6620 | 6620 | 6590 | 28618 |
| 591 | 20241129 | 093800 | 8433985230 | 6610 | 6590 | 6640 | 6580 | 79222 |
| 592 | 20241129 | 093700 | 7909758740 | 6590 | 6570 | 6590 | 6570 | 17386 |
| 593 | 20241129 | 093600 | 7795263730 | 6570 | 6560 | 6580 | 6550 | 10601 |
| 594 | 20241129 | 093500 | 7725689290 | 6560 | 6540 | 6570 | 6530 | 17834 |
| 595 | 20241129 | 093400 | 7609030790 | 6530 | 6570 | 6570 | 6530 | 18354 |
| 596 | 20241129 | 093300 | 7488841950 | 6560 | 6560 | 6580 | 6550 | 10913 |
| 597 | 20241129 | 093200 | 7417157910 | 6550 | 6590 | 6590 | 6550 | 24400 |
| 598 | 20241129 | 093100 | 7256883030 | 6590 | 6610 | 6610 | 6580 | 19038 |
| 599 | 20241129 | 093000 | 7131381220 | 6610 | 6580 | 6610 | 6570 | 42365 |
| 600 | 20241129 | 092900 | 6852003040 | 6580 | 6580 | 6590 | 6570 | 30541 |
| 601 | 20241129 | 092800 | 6651000670 | 6580 | 6560 | 6580 | 6550 | 13855 |
| 602 | 20241129 | 092700 | 6560117380 | 6550 | 6570 | 6580 | 6550 | 32545 |
| 603 | 20241129 | 092600 | 6346636860 | 6570 | 6580 | 6590 | 6560 | 27452 |
| 604 | 20241129 | 092500 | 6166142580 | 6580 | 6600 | 6610 | 6580 | 72014 |
| 605 | 20241129 | 092400 | 5691223980 | 6590 | 6530 | 6600 | 6530 | 85611 |
| 606 | 20241129 | 092300 | 5128265650 | 6530 | 6510 | 6530 | 6510 | 4761 |
| 607 | 20241129 | 092200 | 5097203950 | 6510 | 6540 | 6540 | 6510 | 17633 |
| 608 | 20241129 | 092100 | 4982124040 | 6530 | 6510 | 6540 | 6500 | 12988 |
| 609 | 20241129 | 092000 | 4897317130 | 6520 | 6490 | 6520 | 6480 | 4295 |
| 610 | 20241129 | 091900 | 4869416140 | 6490 | 6490 | 6520 | 6480 | 13486 |
| 611 | 20241129 | 091800 | 4781972570 | 6490 | 6480 | 6500 | 6480 | 11514 |
| 612 | 20241129 | 091700 | 4707302270 | 6490 | 6540 | 6550 | 6490 | 34351 |
| 613 | 20241129 | 091600 | 4483687860 | 6540 | 6570 | 6570 | 6520 | 40878 |
| 614 | 20241129 | 091500 | 4216286930 | 6570 | 6550 | 6570 | 6520 | 34509 |
| 615 | 20241129 | 091400 | 3990510480 | 6550 | 6540 | 6590 | 6530 | 106338 |
| 616 | 20241129 | 091300 | 3292848160 | 6540 | 6510 | 6540 | 6500 | 31819 |
| 617 | 20241129 | 091200 | 3085342920 | 6500 | 6470 | 6510 | 6450 | 13168 |
| 618 | 20241129 | 091100 | 2999940110 | 6470 | 6450 | 6490 | 6440 | 18949 |
| 619 | 20241129 | 091000 | 2877513620 | 6450 | 6470 | 6470 | 6420 | 82410 |
| 620 | 20241129 | 090900 | 2346333140 | 6470 | 6490 | 6500 | 6460 | 14385 |
| 621 | 20241129 | 090800 | 2253248960 | 6490 | 6530 | 6530 | 6470 | 27043 |
| 622 | 20241129 | 090700 | 2077619780 | 6520 | 6530 | 6530 | 6510 | 17120 |
| 623 | 20241129 | 090600 | 1965931810 | 6530 | 6480 | 6530 | 6480 | 16124 |
| 624 | 20241129 | 090500 | 1861093940 | 6490 | 6490 | 6510 | 6480 | 12533 |
| 625 | 20241129 | 090400 | 1779713610 | 6490 | 6520 | 6530 | 6470 | 41931 |
| 626 | 20241129 | 090300 | 1507132280 | 6530 | 6520 | 6550 | 6500 | 61174 |
| 627 | 20241129 | 090200 | 1107745560 | 6520 | 6510 | 6530 | 6460 | 31590 |
| 628 | 20241129 | 090100 | 902166620 | 6510 | 6460 | 6520 | 6450 | 21759 |
| 629 | 20241129 | 090000 | 761457160 | 6450 | 6530 | 6530 | 6450 | 115562 |