32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241129 | 190900 | 4850297530 | 17120 | 17120 | 17120 | 17120 | 3196 |
| 3 | 20241129 | 190800 | 4850297530 | 17120 | 17120 | 17120 | 17120 | 0 |
| 4 | 20241129 | 190700 | 4850297530 | 17120 | 17120 | 17120 | 17120 | 0 |
| 5 | 20241129 | 190600 | 4850297530 | 17120 | 17120 | 17120 | 17120 | 0 |
| 6 | 20241129 | 190500 | 4850297530 | 17120 | 17120 | 17120 | 17120 | 0 |
| 7 | 20241129 | 190400 | 4850297530 | 17120 | 17120 | 17120 | 17120 | 0 |
| 8 | 20241129 | 190300 | 4850297530 | 17120 | 17120 | 17120 | 17120 | 0 |
| 9 | 20241129 | 190200 | 4850297530 | 17120 | 17120 | 17120 | 17120 | 0 |
| 10 | 20241129 | 190100 | 4850297530 | 17120 | 17120 | 17120 | 17120 | 0 |
| 11 | 20241129 | 190000 | 4850297530 | 17120 | 17120 | 17120 | 17120 | 0 |
| 12 | 20241129 | 185900 | 4850297530 | 17120 | 17120 | 17120 | 17120 | 0 |
| 13 | 20241129 | 185800 | 4850297530 | 17120 | 17120 | 17120 | 17120 | 0 |
| 14 | 20241129 | 185700 | 4850297530 | 17120 | 17120 | 17120 | 17120 | 0 |
| 15 | 20241129 | 185600 | 4850297530 | 17120 | 17120 | 17120 | 17120 | 0 |
| 16 | 20241129 | 185500 | 4850297530 | 17120 | 17120 | 17120 | 17120 | 0 |
| 17 | 20241129 | 185400 | 4850297530 | 17120 | 17120 | 17120 | 17120 | 0 |
| 18 | 20241129 | 185300 | 4850297530 | 17120 | 17120 | 17120 | 17120 | 0 |
| 19 | 20241129 | 185200 | 4850297530 | 17120 | 17120 | 17120 | 17120 | 0 |
| 20 | 20241129 | 185100 | 4850297530 | 17120 | 17120 | 17120 | 17120 | 0 |
| 21 | 20241129 | 185000 | 4850297530 | 17120 | 17120 | 17120 | 17120 | 0 |
| 22 | 20241129 | 184900 | 4850297530 | 17120 | 17120 | 17120 | 17120 | 0 |
| 23 | 20241129 | 184800 | 4850297530 | 17120 | 17120 | 17120 | 17120 | 0 |
| 24 | 20241129 | 184700 | 4850297530 | 17120 | 17120 | 17120 | 17120 | 0 |
| 25 | 20241129 | 184600 | 4850297530 | 17120 | 17120 | 17120 | 17120 | 0 |
| 26 | 20241129 | 184500 | 4850297530 | 17120 | 17120 | 17120 | 17120 | 0 |
| 27 | 20241129 | 184400 | 4850297530 | 17120 | 17120 | 17120 | 17120 | 0 |
| 28 | 20241129 | 184300 | 4850297530 | 17120 | 17120 | 17120 | 17120 | 0 |
| 29 | 20241129 | 184200 | 4850297530 | 17120 | 17120 | 17120 | 17120 | 0 |
| 30 | 20241129 | 184100 | 4850297530 | 17120 | 17120 | 17120 | 17120 | 0 |
| 31 | 20241129 | 184000 | 4850297530 | 17120 | 17120 | 17120 | 17120 | 0 |
| 32 | 20241129 | 183900 | 4850297530 | 17120 | 17120 | 17120 | 17120 | 3196 |
| 33 | 20241129 | 183800 | 4850297530 | 17120 | 17120 | 17120 | 17120 | 0 |
| 34 | 20241129 | 183700 | 4850297530 | 17120 | 17120 | 17120 | 17120 | 0 |
| 35 | 20241129 | 183600 | 4850297530 | 17120 | 17120 | 17120 | 17120 | 0 |
| 36 | 20241129 | 183500 | 4850297530 | 17120 | 17120 | 17120 | 17120 | 0 |
| 37 | 20241129 | 183400 | 4850297530 | 17120 | 17120 | 17120 | 17120 | 0 |
| 38 | 20241129 | 183300 | 4850297530 | 17120 | 17120 | 17120 | 17120 | 0 |
| 39 | 20241129 | 183200 | 4850297530 | 17120 | 17120 | 17120 | 17120 | 0 |
| 40 | 20241129 | 183100 | 4850297530 | 17120 | 17120 | 17120 | 17120 | 0 |
| 41 | 20241129 | 183000 | 4850297530 | 17120 | 17120 | 17120 | 17120 | 0 |
| 42 | 20241129 | 182900 | 4850297530 | 17120 | 17120 | 17120 | 17120 | 0 |
| 43 | 20241129 | 182800 | 4850297530 | 17120 | 17120 | 17120 | 17120 | 0 |
| 44 | 20241129 | 182700 | 4850297530 | 17120 | 17120 | 17120 | 17120 | 0 |
| 45 | 20241129 | 182600 | 4850297530 | 17120 | 17120 | 17120 | 17120 | 0 |
| 46 | 20241129 | 182500 | 4850297530 | 17120 | 17120 | 17120 | 17120 | 0 |
| 47 | 20241129 | 182400 | 4850297530 | 17120 | 17120 | 17120 | 17120 | 0 |
| 48 | 20241129 | 182300 | 4850297530 | 17120 | 17120 | 17120 | 17120 | 0 |
| 49 | 20241129 | 182200 | 4850297530 | 17120 | 17120 | 17120 | 17120 | 0 |
| 50 | 20241129 | 182100 | 4850297530 | 17120 | 17120 | 17120 | 17120 | 0 |
| 51 | 20241129 | 182000 | 4850297530 | 17120 | 17120 | 17120 | 17120 | 0 |
| 52 | 20241129 | 181900 | 4850297530 | 17120 | 17120 | 17120 | 17120 | 0 |
| 53 | 20241129 | 181800 | 4850297530 | 17120 | 17120 | 17120 | 17120 | 0 |
| 54 | 20241129 | 181700 | 4850297530 | 17120 | 17120 | 17120 | 17120 | 0 |
| 55 | 20241129 | 181600 | 4850297530 | 17120 | 17120 | 17120 | 17120 | 0 |
| 56 | 20241129 | 181500 | 4850297530 | 17120 | 17120 | 17120 | 17120 | 0 |
| 57 | 20241129 | 181400 | 4850297530 | 17120 | 17120 | 17120 | 17120 | 0 |
| 58 | 20241129 | 181300 | 4850297530 | 17120 | 17120 | 17120 | 17120 | 0 |
| 59 | 20241129 | 181200 | 4850297530 | 17120 | 17120 | 17120 | 17120 | 0 |
| 60 | 20241129 | 181100 | 4850297530 | 17120 | 17120 | 17120 | 17120 | 0 |
| 61 | 20241129 | 181000 | 4850297530 | 17120 | 17120 | 17120 | 17120 | 0 |
| 62 | 20241129 | 180900 | 4850297530 | 17120 | 17120 | 17120 | 17120 | 3196 |
| 63 | 20241129 | 180800 | 4850297530 | 17120 | 17120 | 17120 | 17120 | 0 |
| 64 | 20241129 | 180700 | 4850297530 | 17120 | 17120 | 17120 | 17120 | 0 |
| 65 | 20241129 | 180600 | 4850297530 | 17120 | 17120 | 17120 | 17120 | 0 |
| 66 | 20241129 | 180500 | 4850297530 | 17120 | 17120 | 17120 | 17120 | 0 |
| 67 | 20241129 | 180400 | 4850297530 | 17120 | 17120 | 17120 | 17120 | 0 |
| 68 | 20241129 | 180300 | 4850297530 | 17120 | 17120 | 17120 | 17120 | 0 |
| 69 | 20241129 | 180200 | 4850297530 | 17120 | 17120 | 17120 | 17120 | 0 |
| 70 | 20241129 | 180100 | 4850297530 | 17120 | 17120 | 17120 | 17120 | 0 |
| 71 | 20241129 | 180000 | 4850297530 | 17120 | 17120 | 17120 | 17120 | 0 |
| 72 | 20241129 | 175900 | 4850297530 | 17120 | 17120 | 17120 | 17120 | 0 |
| 73 | 20241129 | 175800 | 4850297530 | 17120 | 17120 | 17120 | 17120 | 0 |
| 74 | 20241129 | 175700 | 4850297530 | 17120 | 17120 | 17120 | 17120 | 0 |
| 75 | 20241129 | 175600 | 4850297530 | 17120 | 17120 | 17120 | 17120 | 0 |
| 76 | 20241129 | 175500 | 4850297530 | 17120 | 17120 | 17120 | 17120 | 0 |
| 77 | 20241129 | 175400 | 4850297530 | 17120 | 17120 | 17120 | 17120 | 0 |
| 78 | 20241129 | 175300 | 4850297530 | 17120 | 17120 | 17120 | 17120 | 0 |
| 79 | 20241129 | 175200 | 4850297530 | 17120 | 17120 | 17120 | 17120 | 0 |
| 80 | 20241129 | 175100 | 4850297530 | 17120 | 17120 | 17120 | 17120 | 0 |
| 81 | 20241129 | 175000 | 4850297530 | 17120 | 17120 | 17120 | 17120 | 0 |
| 82 | 20241129 | 174900 | 4850297530 | 17120 | 17120 | 17120 | 17120 | 0 |
| 83 | 20241129 | 174800 | 4850297530 | 17120 | 17120 | 17120 | 17120 | 0 |
| 84 | 20241129 | 174700 | 4850297530 | 17120 | 17120 | 17120 | 17120 | 0 |
| 85 | 20241129 | 174600 | 4850297530 | 17120 | 17120 | 17120 | 17120 | 0 |
| 86 | 20241129 | 174500 | 4850297530 | 17120 | 17120 | 17120 | 17120 | 0 |
| 87 | 20241129 | 174400 | 4850297530 | 17120 | 17120 | 17120 | 17120 | 0 |
| 88 | 20241129 | 174300 | 4850297530 | 17120 | 17120 | 17120 | 17120 | 0 |
| 89 | 20241129 | 174200 | 4850297530 | 17120 | 17120 | 17120 | 17120 | 0 |
| 90 | 20241129 | 174100 | 4850297530 | 17120 | 17120 | 17120 | 17120 | 0 |
| 91 | 20241129 | 174000 | 4850297530 | 17120 | 17120 | 17120 | 17120 | 0 |
| 92 | 20241129 | 173900 | 4850297530 | 17120 | 17120 | 17120 | 17120 | 3196 |
| 93 | 20241129 | 173800 | 4850297530 | 17120 | 17120 | 17120 | 17120 | 0 |
| 94 | 20241129 | 173700 | 4850297530 | 17120 | 17120 | 17120 | 17120 | 0 |
| 95 | 20241129 | 173600 | 4850297530 | 17120 | 17120 | 17120 | 17120 | 0 |
| 96 | 20241129 | 173500 | 4850297530 | 17120 | 17120 | 17120 | 17120 | 0 |
| 97 | 20241129 | 173400 | 4850297530 | 17120 | 17120 | 17120 | 17120 | 0 |
| 98 | 20241129 | 173300 | 4850297530 | 17120 | 17120 | 17120 | 17120 | 0 |
| 99 | 20241129 | 173200 | 4850297530 | 17120 | 17120 | 17120 | 17120 | 0 |
| 100 | 20241129 | 173100 | 4850297530 | 17120 | 17120 | 17120 | 17120 | 0 |
| 101 | 20241129 | 173000 | 4850297530 | 17120 | 17120 | 17120 | 17120 | 0 |
| 102 | 20241129 | 172900 | 4850297530 | 17120 | 17120 | 17120 | 17120 | 0 |
| 103 | 20241129 | 172800 | 4850297530 | 17120 | 17120 | 17120 | 17120 | 0 |
| 104 | 20241129 | 172700 | 4850297530 | 17120 | 17120 | 17120 | 17120 | 0 |
| 105 | 20241129 | 172600 | 4850297530 | 17120 | 17120 | 17120 | 17120 | 0 |
| 106 | 20241129 | 172500 | 4850297530 | 17120 | 17120 | 17120 | 17120 | 0 |
| 107 | 20241129 | 172400 | 4850297530 | 17120 | 17120 | 17120 | 17120 | 0 |
| 108 | 20241129 | 172300 | 4850297530 | 17120 | 17120 | 17120 | 17120 | 0 |
| 109 | 20241129 | 172200 | 4850297530 | 17120 | 17120 | 17120 | 17120 | 0 |
| 110 | 20241129 | 172100 | 4850297530 | 17120 | 17120 | 17120 | 17120 | 0 |
| 111 | 20241129 | 172000 | 4850297530 | 17120 | 17120 | 17120 | 17120 | 0 |
| 112 | 20241129 | 171900 | 4850297530 | 17120 | 17120 | 17120 | 17120 | 0 |
| 113 | 20241129 | 171800 | 4850297530 | 17120 | 17120 | 17120 | 17120 | 0 |
| 114 | 20241129 | 171700 | 4850297530 | 17120 | 17120 | 17120 | 17120 | 0 |
| 115 | 20241129 | 171600 | 4850297530 | 17120 | 17120 | 17120 | 17120 | 0 |
| 116 | 20241129 | 171500 | 4850297530 | 17120 | 17120 | 17120 | 17120 | 0 |
| 117 | 20241129 | 171400 | 4850297530 | 17120 | 17120 | 17120 | 17120 | 0 |
| 118 | 20241129 | 171300 | 4850297530 | 17120 | 17120 | 17120 | 17120 | 0 |
| 119 | 20241129 | 171200 | 4850297530 | 17120 | 17120 | 17120 | 17120 | 0 |
| 120 | 20241129 | 171100 | 4850297530 | 17120 | 17120 | 17120 | 17120 | 0 |
| 121 | 20241129 | 171000 | 4850297530 | 17120 | 17120 | 17120 | 17120 | 0 |
| 122 | 20241129 | 170900 | 4850297530 | 17120 | 17120 | 17120 | 17120 | 3196 |
| 123 | 20241129 | 170800 | 4850297530 | 17120 | 17120 | 17120 | 17120 | 0 |
| 124 | 20241129 | 170700 | 4850297530 | 17120 | 17120 | 17120 | 17120 | 0 |
| 125 | 20241129 | 170600 | 4850297530 | 17120 | 17120 | 17120 | 17120 | 0 |
| 126 | 20241129 | 170500 | 4850297530 | 17120 | 17120 | 17120 | 17120 | 0 |
| 127 | 20241129 | 170400 | 4850297530 | 17120 | 17120 | 17120 | 17120 | 0 |
| 128 | 20241129 | 170300 | 4850297530 | 17120 | 17120 | 17120 | 17120 | 0 |
| 129 | 20241129 | 170200 | 4850297530 | 17120 | 17120 | 17120 | 17120 | 0 |
| 130 | 20241129 | 170100 | 4850297530 | 17120 | 17120 | 17120 | 17120 | 0 |
| 131 | 20241129 | 170000 | 4850297530 | 17120 | 17120 | 17120 | 17120 | 0 |
| 132 | 20241129 | 165900 | 4850297530 | 17120 | 17120 | 17120 | 17120 | 0 |
| 133 | 20241129 | 165800 | 4850297530 | 17120 | 17120 | 17120 | 17120 | 0 |
| 134 | 20241129 | 165700 | 4850297530 | 17120 | 17120 | 17120 | 17120 | 0 |
| 135 | 20241129 | 165600 | 4850297530 | 17120 | 17120 | 17120 | 17120 | 0 |
| 136 | 20241129 | 165500 | 4850297530 | 17120 | 17120 | 17120 | 17120 | 0 |
| 137 | 20241129 | 165400 | 4850297530 | 17120 | 17120 | 17120 | 17120 | 0 |
| 138 | 20241129 | 165300 | 4850297530 | 17120 | 17120 | 17120 | 17120 | 0 |
| 139 | 20241129 | 165200 | 4850297530 | 17120 | 17120 | 17120 | 17120 | 0 |
| 140 | 20241129 | 165100 | 4850297530 | 17120 | 17120 | 17120 | 17120 | 0 |
| 141 | 20241129 | 165000 | 4850297530 | 17120 | 17120 | 17120 | 17120 | 0 |
| 142 | 20241129 | 164900 | 4850297530 | 17120 | 17120 | 17120 | 17120 | 0 |
| 143 | 20241129 | 164800 | 4850297530 | 17120 | 17120 | 17120 | 17120 | 0 |
| 144 | 20241129 | 164700 | 4850297530 | 17120 | 17120 | 17120 | 17120 | 0 |
| 145 | 20241129 | 164600 | 4850297530 | 17120 | 17120 | 17120 | 17120 | 0 |
| 146 | 20241129 | 164500 | 4850297530 | 17120 | 17120 | 17120 | 17120 | 0 |
| 147 | 20241129 | 164400 | 4850297530 | 17120 | 17120 | 17120 | 17120 | 0 |
| 148 | 20241129 | 164300 | 4850297530 | 17120 | 17120 | 17120 | 17120 | 0 |
| 149 | 20241129 | 164200 | 4850297530 | 17120 | 17120 | 17120 | 17120 | 0 |
| 150 | 20241129 | 164100 | 4850297530 | 17120 | 17120 | 17120 | 17120 | 0 |
| 151 | 20241129 | 164000 | 4850297530 | 17120 | 17120 | 17120 | 17120 | 0 |
| 152 | 20241129 | 163900 | 4850297530 | 17120 | 17120 | 17120 | 17120 | 3196 |
| 153 | 20241129 | 163800 | 4850297530 | 17120 | 17120 | 17120 | 17120 | 0 |
| 154 | 20241129 | 163700 | 4850297530 | 17120 | 17120 | 17120 | 17120 | 0 |
| 155 | 20241129 | 163600 | 4850297530 | 17120 | 17120 | 17120 | 17120 | 0 |
| 156 | 20241129 | 163500 | 4850297530 | 17120 | 17120 | 17120 | 17120 | 0 |
| 157 | 20241129 | 163400 | 4850297530 | 17120 | 17120 | 17120 | 17120 | 0 |
| 158 | 20241129 | 163300 | 4850297530 | 17120 | 17120 | 17120 | 17120 | 0 |
| 159 | 20241129 | 163200 | 4850297530 | 17120 | 17120 | 17120 | 17120 | 0 |
| 160 | 20241129 | 163100 | 4850297530 | 17120 | 17120 | 17120 | 17120 | 0 |
| 161 | 20241129 | 163000 | 4850297530 | 17120 | 17120 | 17120 | 17120 | 0 |
| 162 | 20241129 | 162900 | 4850297530 | 17120 | 17120 | 17120 | 17120 | 0 |
| 163 | 20241129 | 162800 | 4850297530 | 17120 | 17120 | 17120 | 17120 | 0 |
| 164 | 20241129 | 162700 | 4850297530 | 17120 | 17120 | 17120 | 17120 | 0 |
| 165 | 20241129 | 162600 | 4850297530 | 17120 | 17120 | 17120 | 17120 | 0 |
| 166 | 20241129 | 162500 | 4850297530 | 17120 | 17120 | 17120 | 17120 | 0 |
| 167 | 20241129 | 162400 | 4850297530 | 17120 | 17120 | 17120 | 17120 | 0 |
| 168 | 20241129 | 162300 | 4850297530 | 17120 | 17120 | 17120 | 17120 | 0 |
| 169 | 20241129 | 162200 | 4850297530 | 17120 | 17120 | 17120 | 17120 | 0 |
| 170 | 20241129 | 162100 | 4850297530 | 17120 | 17120 | 17120 | 17120 | 0 |
| 171 | 20241129 | 162000 | 4850297530 | 17120 | 17120 | 17120 | 17120 | 0 |
| 172 | 20241129 | 161900 | 4850297530 | 17120 | 17120 | 17120 | 17120 | 0 |
| 173 | 20241129 | 161800 | 4850297530 | 17120 | 17120 | 17120 | 17120 | 0 |
| 174 | 20241129 | 161700 | 4850297530 | 17120 | 17120 | 17120 | 17120 | 0 |
| 175 | 20241129 | 161600 | 4850297530 | 17120 | 17120 | 17120 | 17120 | 0 |
| 176 | 20241129 | 161500 | 4850297530 | 17120 | 17120 | 17120 | 17120 | 0 |
| 177 | 20241129 | 161400 | 4850297530 | 17120 | 17120 | 17120 | 17120 | 0 |
| 178 | 20241129 | 161300 | 4850297530 | 17120 | 17120 | 17120 | 17120 | 0 |
| 179 | 20241129 | 161200 | 4850297530 | 17120 | 17120 | 17120 | 17120 | 0 |
| 180 | 20241129 | 161100 | 4850297530 | 17120 | 17120 | 17120 | 17120 | 0 |
| 181 | 20241129 | 161000 | 4850297530 | 17120 | 17120 | 17120 | 17120 | 0 |
| 182 | 20241129 | 160900 | 4850297530 | 17120 | 17120 | 17120 | 17120 | 3196 |
| 183 | 20241129 | 160800 | 4850297530 | 17120 | 17120 | 17120 | 17120 | 0 |
| 184 | 20241129 | 160700 | 4850297530 | 17120 | 17120 | 17120 | 17120 | 0 |
| 185 | 20241129 | 160600 | 4850297530 | 17120 | 17120 | 17120 | 17120 | 0 |
| 186 | 20241129 | 160500 | 4850297530 | 17120 | 17120 | 17120 | 17120 | 0 |
| 187 | 20241129 | 160400 | 4850297530 | 17120 | 17120 | 17120 | 17120 | 0 |
| 188 | 20241129 | 160300 | 4850297530 | 17120 | 17120 | 17120 | 17120 | 0 |
| 189 | 20241129 | 160200 | 4850297530 | 17120 | 17120 | 17120 | 17120 | 0 |
| 190 | 20241129 | 160100 | 4850297530 | 17120 | 17120 | 17120 | 17120 | 0 |
| 191 | 20241129 | 160000 | 4850297530 | 17120 | 17120 | 17120 | 17120 | 0 |
| 192 | 20241129 | 155900 | 4850297530 | 17120 | 17120 | 17120 | 17120 | 0 |
| 193 | 20241129 | 155800 | 4850297530 | 17120 | 17120 | 17120 | 17120 | 0 |
| 194 | 20241129 | 155700 | 4850297530 | 17120 | 17120 | 17120 | 17120 | 0 |
| 195 | 20241129 | 155600 | 4850297530 | 17120 | 17120 | 17120 | 17120 | 0 |
| 196 | 20241129 | 155500 | 4850297530 | 17120 | 17120 | 17120 | 17120 | 0 |
| 197 | 20241129 | 155400 | 4850297530 | 17120 | 17120 | 17120 | 17120 | 0 |
| 198 | 20241129 | 155300 | 4850297530 | 17120 | 17120 | 17120 | 17120 | 0 |
| 199 | 20241129 | 155200 | 4850297530 | 17120 | 17120 | 17120 | 17120 | 0 |
| 200 | 20241129 | 155100 | 4850297530 | 17120 | 17120 | 17120 | 17120 | 0 |
| 201 | 20241129 | 155000 | 4850297530 | 17120 | 17120 | 17120 | 17120 | 0 |
| 202 | 20241129 | 154900 | 4850297530 | 17120 | 17120 | 17120 | 17120 | 0 |
| 203 | 20241129 | 154800 | 4850297530 | 17120 | 17120 | 17120 | 17120 | 0 |
| 204 | 20241129 | 154700 | 4850297530 | 17120 | 17120 | 17120 | 17120 | 0 |
| 205 | 20241129 | 154600 | 4850297530 | 17120 | 17120 | 17120 | 17120 | 0 |
| 206 | 20241129 | 154500 | 4850297530 | 17120 | 17120 | 17120 | 17120 | 0 |
| 207 | 20241129 | 154400 | 4850297530 | 17120 | 17120 | 17120 | 17120 | 0 |
| 208 | 20241129 | 154300 | 4850297530 | 17120 | 17120 | 17120 | 17120 | 0 |
| 209 | 20241129 | 154200 | 4850297530 | 17120 | 17120 | 17120 | 17120 | 0 |
| 210 | 20241129 | 154100 | 4850297530 | 17120 | 17120 | 17120 | 17120 | 0 |
| 211 | 20241129 | 154000 | 4850297530 | 17120 | 17120 | 17120 | 17120 | 0 |
| 212 | 20241129 | 153900 | 4850297530 | 17120 | 17120 | 17120 | 17120 | 3196 |
| 213 | 20241129 | 153800 | 4850297530 | 17120 | 17120 | 17120 | 17120 | 0 |
| 214 | 20241129 | 153700 | 4850297530 | 17120 | 17120 | 17120 | 17120 | 0 |
| 215 | 20241129 | 153600 | 4850297530 | 17120 | 17120 | 17120 | 17120 | 0 |
| 216 | 20241129 | 153500 | 4850297530 | 17120 | 17120 | 17120 | 17120 | 0 |
| 217 | 20241129 | 153400 | 4850297530 | 17120 | 17120 | 17120 | 17120 | 0 |
| 218 | 20241129 | 153300 | 4850297530 | 17120 | 17120 | 17120 | 17120 | 0 |
| 219 | 20241129 | 153200 | 4850297530 | 17120 | 17120 | 17120 | 17120 | 0 |
| 220 | 20241129 | 153100 | 4850297530 | 17120 | 17120 | 17120 | 17120 | 0 |
| 221 | 20241129 | 153000 | 4850297530 | 17120 | 17120 | 17120 | 17120 | 3196 |
| 222 | 20241129 | 152900 | 4795582010 | 17120 | 17120 | 17120 | 17120 | 0 |
| 223 | 20241129 | 152800 | 4795582010 | 17120 | 17120 | 17120 | 17120 | 0 |
| 224 | 20241129 | 152700 | 4795582010 | 17120 | 17120 | 17120 | 17120 | 0 |
| 225 | 20241129 | 152600 | 4795582010 | 17120 | 17120 | 17120 | 17120 | 0 |
| 226 | 20241129 | 152500 | 4795582010 | 17120 | 17120 | 17120 | 17120 | 0 |
| 227 | 20241129 | 152400 | 4795582010 | 17120 | 17120 | 17120 | 17120 | 0 |
| 228 | 20241129 | 152300 | 4795582010 | 17120 | 17120 | 17120 | 17120 | 0 |
| 229 | 20241129 | 152200 | 4795582010 | 17120 | 17120 | 17120 | 17120 | 0 |
| 230 | 20241129 | 152100 | 4795582010 | 17120 | 17120 | 17120 | 17120 | 0 |
| 231 | 20241129 | 152000 | 4795582010 | 17120 | 17120 | 17120 | 17120 | 0 |
| 232 | 20241129 | 151900 | 4795582010 | 17120 | 17080 | 17120 | 17070 | 2986 |
| 233 | 20241129 | 151800 | 4744483460 | 17080 | 17080 | 17080 | 17070 | 578 |
| 234 | 20241129 | 151700 | 4734615540 | 17080 | 17100 | 17120 | 17080 | 670 |
| 235 | 20241129 | 151600 | 4723167560 | 17120 | 17120 | 17130 | 17090 | 4256 |
| 236 | 20241129 | 151500 | 4650326150 | 17120 | 17120 | 17130 | 17120 | 212 |
| 237 | 20241129 | 151400 | 4646696130 | 17130 | 17110 | 17130 | 17110 | 440 |
| 238 | 20241129 | 151300 | 4639162910 | 17120 | 17100 | 17130 | 17100 | 355 |
| 239 | 20241129 | 151200 | 4633085400 | 17110 | 17120 | 17130 | 17110 | 974 |
| 240 | 20241129 | 151100 | 4616415480 | 17130 | 17120 | 17130 | 17120 | 313 |
| 241 | 20241129 | 151000 | 4611056350 | 17130 | 17150 | 17150 | 17110 | 781 |
| 242 | 20241129 | 150900 | 4597677680 | 17100 | 17100 | 17150 | 17100 | 4002 |
| 243 | 20241129 | 150800 | 4529105110 | 17100 | 17100 | 17110 | 17090 | 2463 |
| 244 | 20241129 | 150700 | 4486991820 | 17100 | 17110 | 17110 | 17070 | 1412 |
| 245 | 20241129 | 150600 | 4462862280 | 17110 | 17100 | 17110 | 17090 | 2591 |
| 246 | 20241129 | 150500 | 4418563000 | 17100 | 17080 | 17110 | 17080 | 1778 |
| 247 | 20241129 | 150400 | 4388161820 | 17090 | 17080 | 17090 | 17070 | 744 |
| 248 | 20241129 | 150300 | 4375453200 | 17080 | 17080 | 17080 | 17070 | 451 |
| 249 | 20241129 | 150200 | 4367750850 | 17070 | 17060 | 17080 | 17050 | 1016 |
| 250 | 20241129 | 150100 | 4350404260 | 17060 | 17070 | 17080 | 17060 | 2186 |
| 251 | 20241129 | 150000 | 4313089400 | 17070 | 17060 | 17080 | 17060 | 719 |
| 252 | 20241129 | 145900 | 4300819000 | 17070 | 17040 | 17070 | 17040 | 1259 |
| 253 | 20241129 | 145800 | 4279353580 | 17040 | 17040 | 17050 | 17040 | 1112 |
| 254 | 20241129 | 145700 | 4260403470 | 17040 | 17040 | 17050 | 17030 | 445 |
| 255 | 20241129 | 145600 | 4252819850 | 17030 | 17020 | 17040 | 17020 | 720 |
| 256 | 20241129 | 145500 | 4240558010 | 17030 | 17030 | 17030 | 17020 | 581 |
| 257 | 20241129 | 145400 | 4230665830 | 17030 | 17050 | 17050 | 17030 | 1122 |
| 258 | 20241129 | 145300 | 4211547060 | 17060 | 17050 | 17060 | 17020 | 1069 |
| 259 | 20241129 | 145200 | 4193324620 | 17060 | 17050 | 17060 | 17050 | 357 |
| 260 | 20241129 | 145100 | 4187234970 | 17040 | 17060 | 17080 | 17040 | 2348 |
| 261 | 20241129 | 145000 | 4147161870 | 17060 | 17060 | 17070 | 17060 | 212 |
| 262 | 20241129 | 144900 | 4143543910 | 17060 | 17070 | 17070 | 17060 | 290 |
| 263 | 20241129 | 144800 | 4138594590 | 17060 | 17070 | 17080 | 17060 | 1089 |
| 264 | 20241129 | 144700 | 4120014490 | 17070 | 17060 | 17070 | 17050 | 302 |
| 265 | 20241129 | 144600 | 4114863030 | 17060 | 17050 | 17080 | 17050 | 634 |
| 266 | 20241129 | 144500 | 4104047350 | 17060 | 17010 | 17060 | 17010 | 427 |
| 267 | 20241129 | 144400 | 4096768110 | 17020 | 17070 | 17090 | 17010 | 2579 |
| 268 | 20241129 | 144300 | 4052818390 | 17070 | 17090 | 17090 | 17060 | 1054 |
| 269 | 20241129 | 144200 | 4034817390 | 17090 | 17080 | 17100 | 17070 | 953 |
| 270 | 20241129 | 144100 | 4018540010 | 17080 | 17090 | 17100 | 17080 | 759 |
| 271 | 20241129 | 144000 | 4005568580 | 17100 | 17100 | 17100 | 17090 | 2697 |
| 272 | 20241129 | 143900 | 3959474940 | 17090 | 17080 | 17100 | 17080 | 420 |
| 273 | 20241129 | 143800 | 3952295620 | 17080 | 17050 | 17080 | 17050 | 211 |
| 274 | 20241129 | 143700 | 3948694870 | 17050 | 17060 | 17060 | 17050 | 334 |
| 275 | 20241129 | 143600 | 3942998380 | 17050 | 17060 | 17060 | 17050 | 358 |
| 276 | 20241129 | 143500 | 3936891930 | 17050 | 17040 | 17050 | 17040 | 498 |
| 277 | 20241129 | 143400 | 3928404420 | 17040 | 17060 | 17060 | 17040 | 854 |
| 278 | 20241129 | 143300 | 3913842210 | 17060 | 17080 | 17080 | 17040 | 1007 |
| 279 | 20241129 | 143200 | 3896660800 | 17070 | 17080 | 17090 | 17070 | 789 |
| 280 | 20241129 | 143100 | 3883180740 | 17080 | 17080 | 17100 | 17080 | 599 |
| 281 | 20241129 | 143000 | 3872944580 | 17080 | 17090 | 17100 | 17080 | 767 |
| 282 | 20241129 | 142900 | 3859836500 | 17100 | 17050 | 17100 | 17030 | 1969 |
| 283 | 20241129 | 142800 | 3826229270 | 17070 | 17080 | 17080 | 17070 | 1248 |
| 284 | 20241129 | 142700 | 3804924350 | 17070 | 17120 | 17120 | 16970 | 3181 |
| 285 | 20241129 | 142600 | 3750639590 | 17120 | 17130 | 17130 | 17110 | 505 |
| 286 | 20241129 | 142500 | 3741991930 | 17130 | 17130 | 17150 | 17130 | 956 |
| 287 | 20241129 | 142400 | 3725605360 | 17130 | 17150 | 17150 | 17130 | 644 |
| 288 | 20241129 | 142300 | 3714568410 | 17140 | 17130 | 17150 | 17130 | 1408 |
| 289 | 20241129 | 142200 | 3690430000 | 17130 | 17120 | 17150 | 17110 | 1560 |
| 290 | 20241129 | 142100 | 3663692370 | 17120 | 17080 | 17140 | 17080 | 1964 |
| 291 | 20241129 | 142000 | 3630054220 | 17090 | 17110 | 17110 | 17080 | 404 |
| 292 | 20241129 | 141900 | 3623146900 | 17110 | 17080 | 17110 | 17080 | 2073 |
| 293 | 20241129 | 141800 | 3587715410 | 17070 | 17030 | 17070 | 17030 | 441 |
| 294 | 20241129 | 141700 | 3580189780 | 17020 | 17010 | 17020 | 17000 | 386 |
| 295 | 20241129 | 141600 | 3573623040 | 16990 | 16990 | 16990 | 16970 | 863 |
| 296 | 20241129 | 141500 | 3558968580 | 16980 | 16990 | 17000 | 16960 | 2615 |
| 297 | 20241129 | 141400 | 3514569100 | 16990 | 17010 | 17010 | 16990 | 970 |
| 298 | 20241129 | 141300 | 3498076350 | 17020 | 17030 | 17030 | 17020 | 270 |
| 299 | 20241129 | 141200 | 3493480620 | 17030 | 17040 | 17050 | 17030 | 184 |
| 300 | 20241129 | 141100 | 3490345270 | 17040 | 17040 | 17040 | 17020 | 128 |
| 301 | 20241129 | 141000 | 3488164870 | 17040 | 17050 | 17090 | 17020 | 259 |
| 302 | 20241129 | 140900 | 3483749910 | 17050 | 17030 | 17050 | 17030 | 99 |
| 303 | 20241129 | 140800 | 3482063030 | 17040 | 17030 | 17040 | 17030 | 199 |
| 304 | 20241129 | 140700 | 3478673150 | 17040 | 17030 | 17040 | 17030 | 32 |
| 305 | 20241129 | 140600 | 3478127910 | 17030 | 17030 | 17060 | 17030 | 243 |
| 306 | 20241129 | 140500 | 3473987110 | 17030 | 17040 | 17040 | 17030 | 350 |
| 307 | 20241129 | 140400 | 3468026040 | 17040 | 17020 | 17040 | 17020 | 294 |
| 308 | 20241129 | 140300 | 3463017750 | 17020 | 17010 | 17030 | 17010 | 1076 |
| 309 | 20241129 | 140200 | 3444701550 | 17010 | 17020 | 17020 | 17010 | 91 |
| 310 | 20241129 | 140100 | 3443153350 | 17010 | 17020 | 17030 | 17010 | 91 |
| 311 | 20241129 | 140000 | 3441604870 | 17020 | 17020 | 17030 | 17010 | 195 |
| 312 | 20241129 | 135900 | 3438285770 | 17030 | 17020 | 17030 | 17020 | 110 |
| 313 | 20241129 | 135800 | 3436413270 | 17030 | 17030 | 17040 | 17020 | 681 |
| 314 | 20241129 | 135700 | 3424815770 | 17040 | 17030 | 17060 | 17030 | 151 |
| 315 | 20241129 | 135600 | 3422242100 | 17030 | 17020 | 17040 | 17020 | 65 |
| 316 | 20241129 | 135500 | 3421135400 | 17020 | 17010 | 17030 | 17010 | 532 |
| 317 | 20241129 | 135400 | 3412083620 | 17000 | 17030 | 17030 | 17000 | 1001 |
| 318 | 20241129 | 135300 | 3395062700 | 17010 | 17070 | 17080 | 17010 | 3301 |
| 319 | 20241129 | 135200 | 3338777470 | 17070 | 17060 | 17070 | 17060 | 277 |
| 320 | 20241129 | 135100 | 3334051750 | 17060 | 17090 | 17120 | 17050 | 1849 |
| 321 | 20241129 | 135000 | 3302476820 | 17090 | 17110 | 17110 | 17080 | 765 |
| 322 | 20241129 | 134900 | 3289396500 | 17110 | 17110 | 17130 | 17110 | 114 |
| 323 | 20241129 | 134800 | 3287445830 | 17130 | 17100 | 17130 | 17090 | 197 |
| 324 | 20241129 | 134700 | 3284076430 | 17090 | 17110 | 17110 | 17090 | 202 |
| 325 | 20241129 | 134600 | 3280621890 | 17110 | 17150 | 17150 | 17110 | 630 |
| 326 | 20241129 | 134500 | 3269825520 | 17170 | 17170 | 17180 | 17170 | 1598 |
| 327 | 20241129 | 134400 | 3242385650 | 17170 | 17170 | 17170 | 17150 | 1231 |
| 328 | 20241129 | 134300 | 3221256010 | 17160 | 17180 | 17180 | 17150 | 195 |
| 329 | 20241129 | 134200 | 3217909120 | 17180 | 17100 | 17180 | 17100 | 2723 |
| 330 | 20241129 | 134100 | 3171218300 | 17100 | 17080 | 17120 | 17080 | 1792 |
| 331 | 20241129 | 134000 | 3140563920 | 17090 | 17070 | 17090 | 17050 | 1206 |
| 332 | 20241129 | 133900 | 3119982050 | 17070 | 17070 | 17090 | 17070 | 146 |
| 333 | 20241129 | 133800 | 3117488500 | 17070 | 17080 | 17080 | 17060 | 885 |
| 334 | 20241129 | 133700 | 3102382300 | 17080 | 17080 | 17090 | 17070 | 555 |
| 335 | 20241129 | 133600 | 3092906690 | 17080 | 17090 | 17100 | 17080 | 275 |
| 336 | 20241129 | 133500 | 3088207860 | 17090 | 17110 | 17110 | 17090 | 393 |
| 337 | 20241129 | 133400 | 3081491160 | 17100 | 17100 | 17100 | 17090 | 198 |
| 338 | 20241129 | 133300 | 3078105920 | 17100 | 17130 | 17130 | 17100 | 426 |
| 339 | 20241129 | 133200 | 3070814340 | 17130 | 17120 | 17140 | 17120 | 1262 |
| 340 | 20241129 | 133100 | 3049195750 | 17120 | 17110 | 17120 | 17110 | 875 |
| 341 | 20241129 | 133000 | 3034217580 | 17100 | 17080 | 17120 | 17050 | 3784 |
| 342 | 20241129 | 132900 | 2969570530 | 17080 | 17020 | 17080 | 17010 | 1761 |
| 343 | 20241129 | 132800 | 2939547400 | 17020 | 17010 | 17040 | 17000 | 3835 |
| 344 | 20241129 | 132700 | 2874267090 | 17000 | 16940 | 17000 | 16940 | 2663 |
| 345 | 20241129 | 132600 | 2829051910 | 16930 | 16900 | 16930 | 16900 | 841 |
| 346 | 20241129 | 132500 | 2814821120 | 16910 | 16900 | 16920 | 16890 | 145 |
| 347 | 20241129 | 132400 | 2812369060 | 16900 | 16870 | 16910 | 16870 | 485 |
| 348 | 20241129 | 132300 | 2804176190 | 16880 | 16860 | 16880 | 16860 | 1087 |
| 349 | 20241129 | 132200 | 2785843580 | 16860 | 16880 | 16880 | 16860 | 166 |
| 350 | 20241129 | 132100 | 2783041740 | 16880 | 16880 | 16890 | 16880 | 151 |
| 351 | 20241129 | 132000 | 2780491960 | 16890 | 16910 | 16910 | 16880 | 263 |
| 352 | 20241129 | 131900 | 2776049310 | 16910 | 16900 | 16910 | 16900 | 111 |
| 353 | 20241129 | 131800 | 2774172930 | 16890 | 16890 | 16910 | 16880 | 98 |
| 354 | 20241129 | 131700 | 2772517330 | 16890 | 16890 | 16890 | 16880 | 116 |
| 355 | 20241129 | 131600 | 2770558350 | 16880 | 16860 | 16890 | 16850 | 598 |
| 356 | 20241129 | 131500 | 2760472360 | 16870 | 16910 | 16910 | 16870 | 529 |
| 357 | 20241129 | 131400 | 2751539250 | 16900 | 16910 | 16910 | 16900 | 152 |
| 358 | 20241129 | 131300 | 2748969570 | 16910 | 16910 | 16910 | 16910 | 230 |
| 359 | 20241129 | 131200 | 2745080270 | 16910 | 16910 | 16920 | 16900 | 778 |
| 360 | 20241129 | 131100 | 2731923820 | 16900 | 16900 | 16910 | 16900 | 73 |
| 361 | 20241129 | 131000 | 2730690110 | 16900 | 16910 | 16910 | 16900 | 311 |
| 362 | 20241129 | 130900 | 2725433050 | 16900 | 16900 | 16910 | 16900 | 73 |
| 363 | 20241129 | 130800 | 2724198980 | 16900 | 16900 | 16910 | 16900 | 166 |
| 364 | 20241129 | 130700 | 2721393080 | 16900 | 16890 | 16900 | 16890 | 350 |
| 365 | 20241129 | 130600 | 2715479830 | 16890 | 16870 | 16900 | 16870 | 115 |
| 366 | 20241129 | 130500 | 2713538500 | 16860 | 16850 | 16860 | 16840 | 164 |
| 367 | 20241129 | 130400 | 2710774370 | 16840 | 16850 | 16850 | 16840 | 171 |
| 368 | 20241129 | 130300 | 2707894610 | 16850 | 16860 | 16860 | 16850 | 1364 |
| 369 | 20241129 | 130200 | 2684909480 | 16850 | 16890 | 16890 | 16850 | 481 |
| 370 | 20241129 | 130100 | 2676794140 | 16890 | 16890 | 16890 | 16890 | 108 |
| 371 | 20241129 | 130000 | 2674970020 | 16890 | 16890 | 16890 | 16880 | 108 |
| 372 | 20241129 | 125900 | 2673146240 | 16870 | 16880 | 16890 | 16860 | 711 |
| 373 | 20241129 | 125800 | 2661148640 | 16860 | 16890 | 16890 | 16860 | 856 |
| 374 | 20241129 | 125700 | 2646706730 | 16900 | 16900 | 16910 | 16900 | 69 |
| 375 | 20241129 | 125600 | 2645540410 | 16900 | 16890 | 16900 | 16890 | 107 |
| 376 | 20241129 | 125500 | 2643732870 | 16890 | 16900 | 16900 | 16890 | 108 |
| 377 | 20241129 | 125400 | 2641907930 | 16910 | 16920 | 16920 | 16900 | 331 |
| 378 | 20241129 | 125300 | 2636311460 | 16930 | 16910 | 16930 | 16910 | 59 |
| 379 | 20241129 | 125200 | 2635313190 | 16910 | 16890 | 16910 | 16890 | 254 |
| 380 | 20241129 | 125100 | 2631021110 | 16900 | 16900 | 16900 | 16900 | 267 |
| 381 | 20241129 | 125000 | 2626508810 | 16920 | 16920 | 16920 | 16910 | 152 |
| 382 | 20241129 | 124900 | 2623938110 | 16930 | 16930 | 16930 | 16920 | 181 |
| 383 | 20241129 | 124800 | 2620874540 | 16940 | 16940 | 16940 | 16930 | 130 |
| 384 | 20241129 | 124700 | 2618672970 | 16940 | 16940 | 16940 | 16940 | 45 |
| 385 | 20241129 | 124600 | 2617910670 | 16940 | 16930 | 16940 | 16930 | 58 |
| 386 | 20241129 | 124500 | 2616928410 | 16940 | 16960 | 16970 | 16930 | 609 |
| 387 | 20241129 | 124400 | 2606609040 | 16950 | 16960 | 16960 | 16950 | 285 |
| 388 | 20241129 | 124300 | 2601776230 | 16960 | 16950 | 16960 | 16940 | 133 |
| 389 | 20241129 | 124200 | 2599521870 | 16950 | 16940 | 16950 | 16940 | 118 |
| 390 | 20241129 | 124100 | 2597522630 | 16940 | 16940 | 16940 | 16930 | 115 |
| 391 | 20241129 | 124000 | 2595574790 | 16940 | 16930 | 16940 | 16930 | 73 |
| 392 | 20241129 | 123900 | 2594338430 | 16940 | 16940 | 16940 | 16940 | 114 |
| 393 | 20241129 | 123800 | 2592407270 | 16940 | 16950 | 16950 | 16940 | 58 |
| 394 | 20241129 | 123700 | 2591424430 | 16940 | 16930 | 16940 | 16930 | 48 |
| 395 | 20241129 | 123600 | 2590611570 | 16940 | 16940 | 16940 | 16930 | 93 |
| 396 | 20241129 | 123500 | 2589036180 | 16940 | 16920 | 16950 | 16920 | 59 |
| 397 | 20241129 | 123400 | 2588036720 | 16930 | 16930 | 16930 | 16930 | 127 |
| 398 | 20241129 | 123300 | 2585886610 | 16940 | 16930 | 16950 | 16920 | 200 |
| 399 | 20241129 | 123200 | 2582499640 | 16930 | 16930 | 16930 | 16930 | 84 |
| 400 | 20241129 | 123100 | 2581077520 | 16940 | 16980 | 16980 | 16930 | 1263 |
| 401 | 20241129 | 123000 | 2559667380 | 16990 | 16990 | 17000 | 16990 | 110 |
| 402 | 20241129 | 122900 | 2557798260 | 16990 | 16980 | 16990 | 16980 | 190 |
| 403 | 20241129 | 122800 | 2554570420 | 16990 | 17010 | 17010 | 16990 | 324 |
| 404 | 20241129 | 122700 | 2549064600 | 17010 | 17020 | 17020 | 17010 | 129 |
| 405 | 20241129 | 122600 | 2546869380 | 17010 | 17000 | 17020 | 17000 | 530 |
| 406 | 20241129 | 122500 | 2537854910 | 17010 | 17010 | 17030 | 17000 | 1640 |
| 407 | 20241129 | 122400 | 2509954480 | 17010 | 17010 | 17020 | 17010 | 88 |
| 408 | 20241129 | 122300 | 2508457440 | 17010 | 17010 | 17010 | 17010 | 66 |
| 409 | 20241129 | 122200 | 2507334780 | 17010 | 17030 | 17030 | 17010 | 241 |
| 410 | 20241129 | 122100 | 2503233460 | 17030 | 17010 | 17030 | 17010 | 415 |
| 411 | 20241129 | 122000 | 2496169810 | 17020 | 17000 | 17020 | 17000 | 1688 |
| 412 | 20241129 | 121900 | 2467465670 | 17000 | 16990 | 17000 | 16990 | 235 |
| 413 | 20241129 | 121800 | 2463472540 | 16990 | 16980 | 16990 | 16970 | 106 |
| 414 | 20241129 | 121700 | 2461672670 | 16990 | 16950 | 16990 | 16940 | 1254 |
| 415 | 20241129 | 121600 | 2440416140 | 16950 | 16960 | 16960 | 16950 | 40 |
| 416 | 20241129 | 121500 | 2439738110 | 16960 | 16980 | 16990 | 16950 | 1558 |
| 417 | 20241129 | 121400 | 2413306680 | 16970 | 16980 | 16980 | 16970 | 80 |
| 418 | 20241129 | 121300 | 2411948540 | 16970 | 16980 | 16980 | 16970 | 174 |
| 419 | 20241129 | 121200 | 2408995150 | 16980 | 16970 | 16980 | 16960 | 366 |
| 420 | 20241129 | 121100 | 2402786770 | 16960 | 16960 | 16960 | 16960 | 122 |
| 421 | 20241129 | 121000 | 2400717650 | 16950 | 16970 | 16970 | 16950 | 376 |
| 422 | 20241129 | 120900 | 2394341590 | 16970 | 16990 | 16990 | 16970 | 203 |
| 423 | 20241129 | 120800 | 2390895050 | 16980 | 16970 | 16980 | 16960 | 349 |
| 424 | 20241129 | 120700 | 2384970270 | 16980 | 17000 | 17000 | 16980 | 136 |
| 425 | 20241129 | 120600 | 2382659730 | 17000 | 17010 | 17020 | 17000 | 765 |
| 426 | 20241129 | 120500 | 2369646850 | 17010 | 16990 | 17010 | 16990 | 2570 |
| 427 | 20241129 | 120400 | 2325956140 | 16990 | 16980 | 16990 | 16970 | 2051 |
| 428 | 20241129 | 120300 | 2291128260 | 16980 | 16980 | 16990 | 16980 | 744 |
| 429 | 20241129 | 120200 | 2278494780 | 16970 | 16960 | 16980 | 16960 | 315 |
| 430 | 20241129 | 120100 | 2273149670 | 16950 | 16970 | 16970 | 16950 | 517 |
| 431 | 20241129 | 120000 | 2264380420 | 16970 | 16980 | 16980 | 16970 | 233 |
| 432 | 20241129 | 115900 | 2260424540 | 16980 | 16940 | 16980 | 16930 | 3597 |
| 433 | 20241129 | 115800 | 2199430870 | 16930 | 16920 | 16930 | 16920 | 676 |
| 434 | 20241129 | 115700 | 2187990020 | 16920 | 16890 | 16920 | 16880 | 1108 |
| 435 | 20241129 | 115600 | 2169263570 | 16890 | 16870 | 16890 | 16870 | 299 |
| 436 | 20241129 | 115500 | 2164216480 | 16880 | 16880 | 16880 | 16880 | 187 |
| 437 | 20241129 | 115400 | 2161059920 | 16880 | 16880 | 16880 | 16870 | 202 |
| 438 | 20241129 | 115300 | 2157650420 | 16880 | 16880 | 16880 | 16880 | 35 |
| 439 | 20241129 | 115200 | 2157059620 | 16880 | 16880 | 16880 | 16870 | 253 |
| 440 | 20241129 | 115100 | 2152790240 | 16870 | 16870 | 16880 | 16870 | 367 |
| 441 | 20241129 | 115000 | 2146598350 | 16880 | 16870 | 16880 | 16870 | 44 |
| 442 | 20241129 | 114900 | 2145855650 | 16870 | 16880 | 16880 | 16870 | 384 |
| 443 | 20241129 | 114800 | 2139374000 | 16880 | 16860 | 16880 | 16860 | 178 |
| 444 | 20241129 | 114700 | 2136370790 | 16870 | 16870 | 16880 | 16870 | 723 |
| 445 | 20241129 | 114600 | 2124173390 | 16870 | 16850 | 16870 | 16850 | 749 |
| 446 | 20241129 | 114500 | 2111545500 | 16850 | 16840 | 16850 | 16840 | 102 |
| 447 | 20241129 | 114400 | 2109827070 | 16850 | 16850 | 16850 | 16850 | 19 |
| 448 | 20241129 | 114300 | 2109506920 | 16850 | 16840 | 16850 | 16840 | 98 |
| 449 | 20241129 | 114200 | 2107855900 | 16850 | 16840 | 16850 | 16840 | 395 |
| 450 | 20241129 | 114100 | 2101203450 | 16840 | 16850 | 16860 | 16840 | 1215 |
| 451 | 20241129 | 114000 | 2080734760 | 16850 | 16860 | 16860 | 16850 | 53 |
| 452 | 20241129 | 113900 | 2079841490 | 16860 | 16860 | 16860 | 16860 | 103 |
| 453 | 20241129 | 113800 | 2078104910 | 16860 | 16860 | 16870 | 16860 | 224 |
| 454 | 20241129 | 113700 | 2074328150 | 16850 | 16860 | 16860 | 16850 | 76 |
| 455 | 20241129 | 113600 | 2073047120 | 16860 | 16860 | 16860 | 16860 | 91 |
| 456 | 20241129 | 113500 | 2071512860 | 16860 | 16860 | 16860 | 16850 | 203 |
| 457 | 20241129 | 113400 | 2068091400 | 16860 | 16860 | 16860 | 16860 | 91 |
| 458 | 20241129 | 113300 | 2066557140 | 16850 | 16850 | 16860 | 16850 | 180 |
| 459 | 20241129 | 113200 | 2063523860 | 16840 | 16850 | 16850 | 16840 | 203 |
| 460 | 20241129 | 113100 | 2060104430 | 16850 | 16850 | 16850 | 16850 | 102 |
| 461 | 20241129 | 113000 | 2058385730 | 16840 | 16820 | 16840 | 16820 | 85 |
| 462 | 20241129 | 112900 | 2056954660 | 16810 | 16820 | 16820 | 16800 | 704 |
| 463 | 20241129 | 112800 | 2045119640 | 16820 | 16840 | 16840 | 16820 | 170 |
| 464 | 20241129 | 112700 | 2042258560 | 16840 | 16850 | 16850 | 16830 | 299 |
| 465 | 20241129 | 112600 | 2037224300 | 16850 | 16840 | 16850 | 16840 | 255 |
| 466 | 20241129 | 112500 | 2032929510 | 16850 | 16850 | 16850 | 16840 | 52 |
| 467 | 20241129 | 112400 | 2032053410 | 16850 | 16860 | 16860 | 16840 | 142 |
| 468 | 20241129 | 112300 | 2029660700 | 16860 | 16850 | 16860 | 16850 | 149 |
| 469 | 20241129 | 112200 | 2027149200 | 16860 | 16890 | 16890 | 16860 | 652 |
| 470 | 20241129 | 112100 | 2016147380 | 16890 | 16890 | 16890 | 16880 | 246 |
| 471 | 20241129 | 112000 | 2011993620 | 16890 | 16890 | 16890 | 16890 | 121 |
| 472 | 20241129 | 111900 | 2009949930 | 16890 | 16920 | 16920 | 16890 | 1232 |
| 473 | 20241129 | 111800 | 1989130440 | 16920 | 16910 | 16920 | 16910 | 111 |
| 474 | 20241129 | 111700 | 1987252580 | 16910 | 16910 | 16910 | 16910 | 170 |
| 475 | 20241129 | 111600 | 1984377880 | 16920 | 16910 | 16920 | 16910 | 79 |
| 476 | 20241129 | 111500 | 1983041700 | 16920 | 16900 | 16920 | 16890 | 178 |
| 477 | 20241129 | 111400 | 1980031810 | 16900 | 16900 | 16910 | 16890 | 241 |
| 478 | 20241129 | 111300 | 1975958920 | 16900 | 16920 | 16920 | 16890 | 937 |
| 479 | 20241129 | 111200 | 1960126590 | 16920 | 16900 | 16920 | 16900 | 130 |
| 480 | 20241129 | 111100 | 1957928340 | 16900 | 16890 | 16910 | 16890 | 665 |
| 481 | 20241129 | 111000 | 1946689750 | 16880 | 16890 | 16890 | 16880 | 722 |
| 482 | 20241129 | 110900 | 1934497390 | 16880 | 16850 | 16880 | 16850 | 1269 |
| 483 | 20241129 | 110800 | 1913091900 | 16850 | 16860 | 16860 | 16850 | 42 |
| 484 | 20241129 | 110700 | 1912384070 | 16860 | 16840 | 16860 | 16840 | 560 |
| 485 | 20241129 | 110600 | 1902950190 | 16840 | 16820 | 16840 | 16810 | 797 |
| 486 | 20241129 | 110500 | 1889541300 | 16820 | 16830 | 16830 | 16820 | 172 |
| 487 | 20241129 | 110400 | 1886646800 | 16830 | 16830 | 16830 | 16800 | 862 |
| 488 | 20241129 | 110300 | 1872154760 | 16820 | 16810 | 16830 | 16810 | 117 |
| 489 | 20241129 | 110200 | 1870187170 | 16810 | 16790 | 16810 | 16790 | 601 |
| 490 | 20241129 | 110100 | 1860090160 | 16790 | 16790 | 16800 | 16790 | 152 |
| 491 | 20241129 | 110000 | 1857537990 | 16790 | 16790 | 16800 | 16790 | 563 |
| 492 | 20241129 | 105900 | 1848083080 | 16780 | 16780 | 16780 | 16780 | 31 |
| 493 | 20241129 | 105800 | 1847562900 | 16790 | 16780 | 16790 | 16780 | 99 |
| 494 | 20241129 | 105700 | 1845900710 | 16780 | 16780 | 16790 | 16780 | 372 |
| 495 | 20241129 | 105600 | 1839657950 | 16790 | 16780 | 16790 | 16780 | 101 |
| 496 | 20241129 | 105500 | 1837962420 | 16790 | 16790 | 16790 | 16790 | 0 |
| 497 | 20241129 | 105400 | 1837962420 | 16790 | 16800 | 16800 | 16790 | 193 |
| 498 | 20241129 | 105300 | 1834721120 | 16800 | 16790 | 16800 | 16790 | 367 |
| 499 | 20241129 | 105200 | 1828558490 | 16800 | 16790 | 16800 | 16790 | 554 |
| 500 | 20241129 | 105100 | 1819256750 | 16790 | 16790 | 16790 | 16770 | 226 |
| 501 | 20241129 | 105000 | 1815464210 | 16790 | 16790 | 16790 | 16780 | 175 |
| 502 | 20241129 | 104900 | 1812526970 | 16780 | 16770 | 16790 | 16770 | 104 |
| 503 | 20241129 | 104800 | 1810781440 | 16780 | 16760 | 16780 | 16750 | 302 |
| 504 | 20241129 | 104700 | 1805718490 | 16750 | 16760 | 16760 | 16750 | 271 |
| 505 | 20241129 | 104600 | 1801176570 | 16760 | 16740 | 16760 | 16740 | 495 |
| 506 | 20241129 | 104500 | 1792888130 | 16740 | 16730 | 16740 | 16730 | 182 |
| 507 | 20241129 | 104400 | 1789842560 | 16740 | 16740 | 16740 | 16730 | 75 |
| 508 | 20241129 | 104300 | 1788587100 | 16730 | 16760 | 16760 | 16730 | 3145 |
| 509 | 20241129 | 104200 | 1735950670 | 16760 | 16750 | 16760 | 16750 | 585 |
| 510 | 20241129 | 104100 | 1726149730 | 16760 | 16760 | 16760 | 16750 | 767 |
| 511 | 20241129 | 104000 | 1713301750 | 16760 | 16760 | 16770 | 16760 | 569 |
| 512 | 20241129 | 103900 | 1703764610 | 16770 | 16750 | 16770 | 16750 | 461 |
| 513 | 20241129 | 103800 | 1696041400 | 16750 | 16780 | 16780 | 16740 | 949 |
| 514 | 20241129 | 103700 | 1680143630 | 16770 | 16780 | 16790 | 16770 | 812 |
| 515 | 20241129 | 103600 | 1666521320 | 16780 | 16790 | 16790 | 16780 | 222 |
| 516 | 20241129 | 103500 | 1662794620 | 16790 | 16800 | 16800 | 16790 | 56 |
| 517 | 20241129 | 103400 | 1661854360 | 16800 | 16780 | 16800 | 16780 | 602 |
| 518 | 20241129 | 103300 | 1651743980 | 16780 | 16790 | 16790 | 16780 | 117 |
| 519 | 20241129 | 103200 | 1649779790 | 16780 | 16780 | 16790 | 16780 | 57 |
| 520 | 20241129 | 103100 | 1648823180 | 16780 | 16780 | 16780 | 16780 | 248 |
| 521 | 20241129 | 103000 | 1644661740 | 16780 | 16770 | 16780 | 16770 | 897 |
| 522 | 20241129 | 102900 | 1629618360 | 16760 | 16770 | 16770 | 16760 | 55 |
| 523 | 20241129 | 102800 | 1628696270 | 16750 | 16770 | 16780 | 16750 | 1852 |
| 524 | 20241129 | 102700 | 1597660460 | 16760 | 16770 | 16770 | 16760 | 171 |
| 525 | 20241129 | 102600 | 1594793650 | 16760 | 16780 | 16780 | 16760 | 175 |
| 526 | 20241129 | 102500 | 1591858680 | 16780 | 16770 | 16780 | 16770 | 51 |
| 527 | 20241129 | 102400 | 1591002910 | 16770 | 16760 | 16770 | 16740 | 2019 |
| 528 | 20241129 | 102300 | 1557178580 | 16770 | 16790 | 16790 | 16770 | 428 |
| 529 | 20241129 | 102200 | 1549997940 | 16780 | 16770 | 16780 | 16770 | 790 |
| 530 | 20241129 | 102100 | 1536741940 | 16780 | 16780 | 16790 | 16770 | 1134 |
| 531 | 20241129 | 102000 | 1517723260 | 16780 | 16770 | 16780 | 16770 | 17 |
| 532 | 20241129 | 101900 | 1517438040 | 16760 | 16800 | 16800 | 16760 | 605 |
| 533 | 20241129 | 101800 | 1507280920 | 16790 | 16790 | 16800 | 16790 | 854 |
| 534 | 20241129 | 101700 | 1492941460 | 16790 | 16800 | 16800 | 16790 | 1584 |
| 535 | 20241129 | 101600 | 1466343260 | 16810 | 16820 | 16830 | 16810 | 196 |
| 536 | 20241129 | 101500 | 1463047020 | 16820 | 16810 | 16820 | 16810 | 228 |
| 537 | 20241129 | 101400 | 1459212410 | 16820 | 16820 | 16820 | 16810 | 76 |
| 538 | 20241129 | 101300 | 1457934190 | 16820 | 16830 | 16840 | 16810 | 753 |
| 539 | 20241129 | 101200 | 1445270310 | 16830 | 16830 | 16860 | 16830 | 482 |
| 540 | 20241129 | 101100 | 1437150390 | 16830 | 16750 | 16830 | 16750 | 1236 |
| 541 | 20241129 | 101000 | 1416408950 | 16750 | 16750 | 16750 | 16730 | 825 |
| 542 | 20241129 | 100900 | 1402595550 | 16740 | 16730 | 16770 | 16730 | 1764 |
| 543 | 20241129 | 100800 | 1373061630 | 16740 | 16730 | 16740 | 16700 | 748 |
| 544 | 20241129 | 100700 | 1360546540 | 16730 | 16720 | 16730 | 16700 | 1349 |
| 545 | 20241129 | 100600 | 1338000780 | 16730 | 16710 | 16740 | 16710 | 587 |
| 546 | 20241129 | 100500 | 1328185150 | 16710 | 16710 | 16710 | 16700 | 583 |
| 547 | 20241129 | 100400 | 1318443650 | 16700 | 16720 | 16730 | 16700 | 2983 |
| 548 | 20241129 | 100300 | 1268604760 | 16720 | 16810 | 16810 | 16720 | 3112 |
| 549 | 20241129 | 100200 | 1216436070 | 16820 | 16830 | 16830 | 16820 | 647 |
| 550 | 20241129 | 100100 | 1205550140 | 16840 | 16880 | 16880 | 16840 | 406 |
| 551 | 20241129 | 100000 | 1198703210 | 16880 | 16900 | 16900 | 16880 | 408 |
| 552 | 20241129 | 095900 | 1191811490 | 16890 | 16900 | 16910 | 16880 | 763 |
| 553 | 20241129 | 095800 | 1178924420 | 16900 | 16910 | 16910 | 16900 | 85 |
| 554 | 20241129 | 095700 | 1177487770 | 16900 | 16840 | 16910 | 16840 | 2961 |
| 555 | 20241129 | 095600 | 1127525870 | 16850 | 16850 | 16850 | 16820 | 721 |
| 556 | 20241129 | 095500 | 1115389200 | 16840 | 16850 | 16860 | 16840 | 272 |
| 557 | 20241129 | 095400 | 1110807870 | 16860 | 16850 | 16860 | 16850 | 249 |
| 558 | 20241129 | 095300 | 1106611870 | 16850 | 16800 | 16850 | 16800 | 1308 |
| 559 | 20241129 | 095200 | 1084597720 | 16810 | 16810 | 16810 | 16800 | 318 |
| 560 | 20241129 | 095100 | 1079255280 | 16800 | 16810 | 16850 | 16800 | 953 |
| 561 | 20241129 | 095000 | 1063213160 | 16830 | 16790 | 16830 | 16790 | 1245 |
| 562 | 20241129 | 094900 | 1042276220 | 16780 | 16790 | 16790 | 16750 | 1186 |
| 563 | 20241129 | 094800 | 1022395010 | 16800 | 16780 | 16810 | 16780 | 151 |
| 564 | 20241129 | 094700 | 1019859800 | 16770 | 16810 | 16810 | 16770 | 1944 |
| 565 | 20241129 | 094600 | 987242360 | 16810 | 16830 | 16840 | 16810 | 134 |
| 566 | 20241129 | 094500 | 984988220 | 16840 | 16800 | 16850 | 16760 | 923 |
| 567 | 20241129 | 094400 | 969491490 | 16810 | 16820 | 16840 | 16810 | 578 |
| 568 | 20241129 | 094300 | 959772010 | 16830 | 16800 | 16830 | 16800 | 373 |
| 569 | 20241129 | 094200 | 953502440 | 16800 | 16750 | 16800 | 16750 | 2537 |
| 570 | 20241129 | 094100 | 910972140 | 16750 | 16730 | 16780 | 16730 | 1452 |
| 571 | 20241129 | 094000 | 886658810 | 16710 | 16720 | 16730 | 16710 | 2390 |
| 572 | 20241129 | 093900 | 846705760 | 16720 | 16730 | 16740 | 16720 | 1547 |
| 573 | 20241129 | 093800 | 820822400 | 16740 | 16770 | 16770 | 16730 | 1550 |
| 574 | 20241129 | 093700 | 794868080 | 16770 | 16780 | 16780 | 16760 | 164 |
| 575 | 20241129 | 093600 | 792118520 | 16770 | 16790 | 16790 | 16750 | 1953 |
| 576 | 20241129 | 093500 | 759367690 | 16800 | 16820 | 16820 | 16800 | 558 |
| 577 | 20241129 | 093400 | 749991960 | 16820 | 16820 | 16820 | 16820 | 92 |
| 578 | 20241129 | 093300 | 748444520 | 16840 | 16880 | 16880 | 16820 | 1932 |
| 579 | 20241129 | 093200 | 715907210 | 16880 | 16880 | 16880 | 16880 | 30 |
| 580 | 20241129 | 093100 | 715400810 | 16890 | 16850 | 16890 | 16850 | 1701 |
| 581 | 20241129 | 093000 | 686714280 | 16840 | 16840 | 16850 | 16840 | 114 |
| 582 | 20241129 | 092900 | 684794490 | 16840 | 16830 | 16840 | 16820 | 154 |
| 583 | 20241129 | 092800 | 682203630 | 16830 | 16830 | 16830 | 16830 | 0 |
| 584 | 20241129 | 092700 | 682203630 | 16830 | 16850 | 16850 | 16830 | 701 |
| 585 | 20241129 | 092600 | 670398900 | 16850 | 16850 | 16860 | 16850 | 192 |
| 586 | 20241129 | 092500 | 667162810 | 16860 | 16830 | 16870 | 16830 | 670 |
| 587 | 20241129 | 092400 | 655880680 | 16820 | 16820 | 16830 | 16810 | 1284 |
| 588 | 20241129 | 092300 | 634272010 | 16810 | 16780 | 16830 | 16780 | 334 |
| 589 | 20241129 | 092200 | 628660890 | 16780 | 16770 | 16830 | 16760 | 1927 |
| 590 | 20241129 | 092100 | 596323140 | 16760 | 16790 | 16790 | 16750 | 2103 |
| 591 | 20241129 | 092000 | 561072360 | 16790 | 16860 | 16880 | 16790 | 4446 |
| 592 | 20241129 | 091900 | 486282150 | 16870 | 16890 | 16900 | 16870 | 790 |
| 593 | 20241129 | 091800 | 472939220 | 16900 | 16900 | 16900 | 16900 | 577 |
| 594 | 20241129 | 091700 | 463187920 | 16940 | 16850 | 16950 | 16850 | 1872 |
| 595 | 20241129 | 091600 | 431565740 | 16850 | 16880 | 16880 | 16850 | 1070 |
| 596 | 20241129 | 091500 | 413533010 | 16870 | 16850 | 16870 | 16800 | 1819 |
| 597 | 20241129 | 091400 | 382920680 | 16880 | 16810 | 16880 | 16800 | 3654 |
| 598 | 20241129 | 091300 | 321392750 | 16810 | 16830 | 16840 | 16800 | 379 |
| 599 | 20241129 | 091200 | 315019370 | 16830 | 16830 | 16830 | 16830 | 251 |
| 600 | 20241129 | 091100 | 310795040 | 16840 | 16840 | 16840 | 16810 | 866 |
| 601 | 20241129 | 091000 | 296212840 | 16850 | 16800 | 16860 | 16800 | 814 |
| 602 | 20241129 | 090900 | 282517000 | 16820 | 16880 | 16880 | 16810 | 2076 |
| 603 | 20241129 | 090800 | 247540300 | 16870 | 16920 | 16960 | 16840 | 3802 |
| 604 | 20241129 | 090700 | 183363180 | 16920 | 16920 | 16980 | 16890 | 1743 |
| 605 | 20241129 | 090600 | 153858970 | 16920 | 16870 | 16970 | 16870 | 2288 |
| 606 | 20241129 | 090500 | 115147010 | 16850 | 16840 | 16860 | 16800 | 355 |
| 607 | 20241129 | 090400 | 109175160 | 16800 | 16800 | 16840 | 16770 | 1043 |
| 608 | 20241129 | 090300 | 91646810 | 16800 | 16840 | 16840 | 16790 | 688 |
| 609 | 20241129 | 090200 | 80082010 | 16900 | 16750 | 16900 | 16750 | 1687 |
| 610 | 20241129 | 090100 | 51750860 | 16760 | 16750 | 16760 | 16750 | 1022 |
| 611 | 20241129 | 090000 | 34623170 | 16760 | 16810 | 16810 | 16730 | 1902 |