29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241129 | 184900 | 3365780040 | 8560 | 8560 | 8560 | 8560 | 75986 |
| 3 | 20241129 | 184800 | 3365780040 | 8560 | 8560 | 8560 | 8560 | 0 |
| 4 | 20241129 | 184700 | 3365780040 | 8560 | 8560 | 8560 | 8560 | 0 |
| 5 | 20241129 | 184600 | 3365780040 | 8560 | 8560 | 8560 | 8560 | 0 |
| 6 | 20241129 | 184500 | 3365780040 | 8560 | 8560 | 8560 | 8560 | 0 |
| 7 | 20241129 | 184400 | 3365780040 | 8560 | 8560 | 8560 | 8560 | 0 |
| 8 | 20241129 | 184300 | 3365780040 | 8560 | 8560 | 8560 | 8560 | 0 |
| 9 | 20241129 | 184200 | 3365780040 | 8560 | 8560 | 8560 | 8560 | 0 |
| 10 | 20241129 | 184100 | 3365780040 | 8560 | 8560 | 8560 | 8560 | 0 |
| 11 | 20241129 | 184000 | 3365780040 | 8560 | 8560 | 8560 | 8560 | 0 |
| 12 | 20241129 | 183900 | 3365780040 | 8560 | 8560 | 8560 | 8560 | 0 |
| 13 | 20241129 | 183800 | 3365780040 | 8560 | 8560 | 8560 | 8560 | 0 |
| 14 | 20241129 | 183700 | 3365780040 | 8560 | 8560 | 8560 | 8560 | 0 |
| 15 | 20241129 | 183600 | 3365780040 | 8560 | 8560 | 8560 | 8560 | 0 |
| 16 | 20241129 | 183500 | 3365780040 | 8560 | 8560 | 8560 | 8560 | 0 |
| 17 | 20241129 | 183400 | 3365780040 | 8560 | 8560 | 8560 | 8560 | 0 |
| 18 | 20241129 | 183300 | 3365780040 | 8560 | 8560 | 8560 | 8560 | 0 |
| 19 | 20241129 | 183200 | 3365780040 | 8560 | 8560 | 8560 | 8560 | 0 |
| 20 | 20241129 | 183100 | 3365780040 | 8560 | 8560 | 8560 | 8560 | 0 |
| 21 | 20241129 | 183000 | 3365780040 | 8560 | 8560 | 8560 | 8560 | 0 |
| 22 | 20241129 | 182900 | 3365780040 | 8560 | 8560 | 8560 | 8560 | 0 |
| 23 | 20241129 | 182800 | 3365780040 | 8560 | 8560 | 8560 | 8560 | 0 |
| 24 | 20241129 | 182700 | 3365780040 | 8560 | 8560 | 8560 | 8560 | 0 |
| 25 | 20241129 | 182600 | 3365780040 | 8560 | 8560 | 8560 | 8560 | 0 |
| 26 | 20241129 | 182500 | 3365780040 | 8560 | 8560 | 8560 | 8560 | 0 |
| 27 | 20241129 | 182400 | 3365780040 | 8560 | 8560 | 8560 | 8560 | 0 |
| 28 | 20241129 | 182300 | 3365780040 | 8560 | 8560 | 8560 | 8560 | 0 |
| 29 | 20241129 | 182200 | 3365780040 | 8560 | 8560 | 8560 | 8560 | 0 |
| 30 | 20241129 | 182100 | 3365780040 | 8560 | 8560 | 8560 | 8560 | 0 |
| 31 | 20241129 | 182000 | 3365780040 | 8560 | 8560 | 8560 | 8560 | 0 |
| 32 | 20241129 | 181900 | 3365780040 | 8560 | 8560 | 8560 | 8560 | 75986 |
| 33 | 20241129 | 181800 | 3365780040 | 8560 | 8560 | 8560 | 8560 | 0 |
| 34 | 20241129 | 181700 | 3365780040 | 8560 | 8560 | 8560 | 8560 | 0 |
| 35 | 20241129 | 181600 | 3365780040 | 8560 | 8560 | 8560 | 8560 | 0 |
| 36 | 20241129 | 181500 | 3365780040 | 8560 | 8560 | 8560 | 8560 | 0 |
| 37 | 20241129 | 181400 | 3365780040 | 8560 | 8560 | 8560 | 8560 | 0 |
| 38 | 20241129 | 181300 | 3365780040 | 8560 | 8560 | 8560 | 8560 | 0 |
| 39 | 20241129 | 181200 | 3365780040 | 8560 | 8560 | 8560 | 8560 | 0 |
| 40 | 20241129 | 181100 | 3365780040 | 8560 | 8560 | 8560 | 8560 | 0 |
| 41 | 20241129 | 181000 | 3365780040 | 8560 | 8560 | 8560 | 8560 | 0 |
| 42 | 20241129 | 180900 | 3365780040 | 8560 | 8560 | 8560 | 8560 | 0 |
| 43 | 20241129 | 180800 | 3365780040 | 8560 | 8560 | 8560 | 8560 | 0 |
| 44 | 20241129 | 180700 | 3365780040 | 8560 | 8560 | 8560 | 8560 | 0 |
| 45 | 20241129 | 180600 | 3365780040 | 8560 | 8560 | 8560 | 8560 | 0 |
| 46 | 20241129 | 180500 | 3365780040 | 8560 | 8560 | 8560 | 8560 | 0 |
| 47 | 20241129 | 180400 | 3365780040 | 8560 | 8560 | 8560 | 8560 | 0 |
| 48 | 20241129 | 180300 | 3365780040 | 8560 | 8560 | 8560 | 8560 | 0 |
| 49 | 20241129 | 180200 | 3365780040 | 8560 | 8560 | 8560 | 8560 | 0 |
| 50 | 20241129 | 180100 | 3365780040 | 8560 | 8560 | 8560 | 8560 | 0 |
| 51 | 20241129 | 180000 | 3365780040 | 8560 | 8560 | 8560 | 8560 | 0 |
| 52 | 20241129 | 175900 | 3365780040 | 8560 | 8560 | 8560 | 8560 | 0 |
| 53 | 20241129 | 175800 | 3365780040 | 8560 | 8560 | 8560 | 8560 | 0 |
| 54 | 20241129 | 175700 | 3365780040 | 8560 | 8560 | 8560 | 8560 | 0 |
| 55 | 20241129 | 175600 | 3365780040 | 8560 | 8560 | 8560 | 8560 | 0 |
| 56 | 20241129 | 175500 | 3365780040 | 8560 | 8560 | 8560 | 8560 | 0 |
| 57 | 20241129 | 175400 | 3365780040 | 8560 | 8560 | 8560 | 8560 | 0 |
| 58 | 20241129 | 175300 | 3365780040 | 8560 | 8560 | 8560 | 8560 | 0 |
| 59 | 20241129 | 175200 | 3365780040 | 8560 | 8560 | 8560 | 8560 | 0 |
| 60 | 20241129 | 175100 | 3365780040 | 8560 | 8560 | 8560 | 8560 | 0 |
| 61 | 20241129 | 175000 | 3365780040 | 8560 | 8560 | 8560 | 8560 | 0 |
| 62 | 20241129 | 174900 | 3365780040 | 8560 | 8560 | 8560 | 8560 | 75986 |
| 63 | 20241129 | 174800 | 3365780040 | 8560 | 8560 | 8560 | 8560 | 0 |
| 64 | 20241129 | 174700 | 3365780040 | 8560 | 8560 | 8560 | 8560 | 0 |
| 65 | 20241129 | 174600 | 3365780040 | 8560 | 8560 | 8560 | 8560 | 0 |
| 66 | 20241129 | 174500 | 3365780040 | 8560 | 8560 | 8560 | 8560 | 0 |
| 67 | 20241129 | 174400 | 3365780040 | 8560 | 8560 | 8560 | 8560 | 0 |
| 68 | 20241129 | 174300 | 3365780040 | 8560 | 8560 | 8560 | 8560 | 0 |
| 69 | 20241129 | 174200 | 3365780040 | 8560 | 8560 | 8560 | 8560 | 0 |
| 70 | 20241129 | 174100 | 3365780040 | 8560 | 8560 | 8560 | 8560 | 0 |
| 71 | 20241129 | 174000 | 3365780040 | 8560 | 8560 | 8560 | 8560 | 0 |
| 72 | 20241129 | 173900 | 3365780040 | 8560 | 8560 | 8560 | 8560 | 0 |
| 73 | 20241129 | 173800 | 3365780040 | 8560 | 8560 | 8560 | 8560 | 0 |
| 74 | 20241129 | 173700 | 3365780040 | 8560 | 8560 | 8560 | 8560 | 0 |
| 75 | 20241129 | 173600 | 3365780040 | 8560 | 8560 | 8560 | 8560 | 0 |
| 76 | 20241129 | 173500 | 3365780040 | 8560 | 8560 | 8560 | 8560 | 0 |
| 77 | 20241129 | 173400 | 3365780040 | 8560 | 8560 | 8560 | 8560 | 0 |
| 78 | 20241129 | 173300 | 3365780040 | 8560 | 8560 | 8560 | 8560 | 0 |
| 79 | 20241129 | 173200 | 3365780040 | 8560 | 8560 | 8560 | 8560 | 0 |
| 80 | 20241129 | 173100 | 3365780040 | 8560 | 8560 | 8560 | 8560 | 0 |
| 81 | 20241129 | 173000 | 3365780040 | 8560 | 8560 | 8560 | 8560 | 0 |
| 82 | 20241129 | 172900 | 3365780040 | 8560 | 8560 | 8560 | 8560 | 0 |
| 83 | 20241129 | 172800 | 3365780040 | 8560 | 8560 | 8560 | 8560 | 0 |
| 84 | 20241129 | 172700 | 3365780040 | 8560 | 8560 | 8560 | 8560 | 0 |
| 85 | 20241129 | 172600 | 3365780040 | 8560 | 8560 | 8560 | 8560 | 0 |
| 86 | 20241129 | 172500 | 3365780040 | 8560 | 8560 | 8560 | 8560 | 0 |
| 87 | 20241129 | 172400 | 3365780040 | 8560 | 8560 | 8560 | 8560 | 0 |
| 88 | 20241129 | 172300 | 3365780040 | 8560 | 8560 | 8560 | 8560 | 0 |
| 89 | 20241129 | 172200 | 3365780040 | 8560 | 8560 | 8560 | 8560 | 0 |
| 90 | 20241129 | 172100 | 3365780040 | 8560 | 8560 | 8560 | 8560 | 0 |
| 91 | 20241129 | 172000 | 3365780040 | 8560 | 8560 | 8560 | 8560 | 0 |
| 92 | 20241129 | 171900 | 3365780040 | 8560 | 8560 | 8560 | 8560 | 75986 |
| 93 | 20241129 | 171800 | 3365780040 | 8560 | 8560 | 8560 | 8560 | 0 |
| 94 | 20241129 | 171700 | 3365780040 | 8560 | 8560 | 8560 | 8560 | 0 |
| 95 | 20241129 | 171600 | 3365780040 | 8560 | 8560 | 8560 | 8560 | 0 |
| 96 | 20241129 | 171500 | 3365780040 | 8560 | 8560 | 8560 | 8560 | 0 |
| 97 | 20241129 | 171400 | 3365780040 | 8560 | 8560 | 8560 | 8560 | 0 |
| 98 | 20241129 | 171300 | 3365780040 | 8560 | 8560 | 8560 | 8560 | 0 |
| 99 | 20241129 | 171200 | 3365780040 | 8560 | 8560 | 8560 | 8560 | 0 |
| 100 | 20241129 | 171100 | 3365780040 | 8560 | 8560 | 8560 | 8560 | 0 |
| 101 | 20241129 | 171000 | 3365780040 | 8560 | 8560 | 8560 | 8560 | 0 |
| 102 | 20241129 | 170900 | 3365780040 | 8560 | 8560 | 8560 | 8560 | 0 |
| 103 | 20241129 | 170800 | 3365780040 | 8560 | 8560 | 8560 | 8560 | 0 |
| 104 | 20241129 | 170700 | 3365780040 | 8560 | 8560 | 8560 | 8560 | 0 |
| 105 | 20241129 | 170600 | 3365780040 | 8560 | 8560 | 8560 | 8560 | 0 |
| 106 | 20241129 | 170500 | 3365780040 | 8560 | 8560 | 8560 | 8560 | 0 |
| 107 | 20241129 | 170400 | 3365780040 | 8560 | 8560 | 8560 | 8560 | 0 |
| 108 | 20241129 | 170300 | 3365780040 | 8560 | 8560 | 8560 | 8560 | 0 |
| 109 | 20241129 | 170200 | 3365780040 | 8560 | 8560 | 8560 | 8560 | 0 |
| 110 | 20241129 | 170100 | 3365780040 | 8560 | 8560 | 8560 | 8560 | 0 |
| 111 | 20241129 | 170000 | 3365780040 | 8560 | 8560 | 8560 | 8560 | 0 |
| 112 | 20241129 | 165900 | 3365780040 | 8560 | 8560 | 8560 | 8560 | 0 |
| 113 | 20241129 | 165800 | 3365780040 | 8560 | 8560 | 8560 | 8560 | 0 |
| 114 | 20241129 | 165700 | 3365780040 | 8560 | 8560 | 8560 | 8560 | 0 |
| 115 | 20241129 | 165600 | 3365780040 | 8560 | 8560 | 8560 | 8560 | 0 |
| 116 | 20241129 | 165500 | 3365780040 | 8560 | 8560 | 8560 | 8560 | 0 |
| 117 | 20241129 | 165400 | 3365780040 | 8560 | 8560 | 8560 | 8560 | 0 |
| 118 | 20241129 | 165300 | 3365780040 | 8560 | 8560 | 8560 | 8560 | 0 |
| 119 | 20241129 | 165200 | 3365780040 | 8560 | 8560 | 8560 | 8560 | 0 |
| 120 | 20241129 | 165100 | 3365780040 | 8560 | 8560 | 8560 | 8560 | 0 |
| 121 | 20241129 | 165000 | 3365780040 | 8560 | 8560 | 8560 | 8560 | 0 |
| 122 | 20241129 | 164900 | 3365780040 | 8560 | 8560 | 8560 | 8560 | 75986 |
| 123 | 20241129 | 164800 | 3365780040 | 8560 | 8560 | 8560 | 8560 | 0 |
| 124 | 20241129 | 164700 | 3365780040 | 8560 | 8560 | 8560 | 8560 | 0 |
| 125 | 20241129 | 164600 | 3365780040 | 8560 | 8560 | 8560 | 8560 | 0 |
| 126 | 20241129 | 164500 | 3365780040 | 8560 | 8560 | 8560 | 8560 | 0 |
| 127 | 20241129 | 164400 | 3365780040 | 8560 | 8560 | 8560 | 8560 | 0 |
| 128 | 20241129 | 164300 | 3365780040 | 8560 | 8560 | 8560 | 8560 | 0 |
| 129 | 20241129 | 164200 | 3365780040 | 8560 | 8560 | 8560 | 8560 | 0 |
| 130 | 20241129 | 164100 | 3365780040 | 8560 | 8560 | 8560 | 8560 | 0 |
| 131 | 20241129 | 164000 | 3365780040 | 8560 | 8560 | 8560 | 8560 | 0 |
| 132 | 20241129 | 163900 | 3365780040 | 8560 | 8560 | 8560 | 8560 | 0 |
| 133 | 20241129 | 163800 | 3365780040 | 8560 | 8560 | 8560 | 8560 | 0 |
| 134 | 20241129 | 163700 | 3365780040 | 8560 | 8560 | 8560 | 8560 | 0 |
| 135 | 20241129 | 163600 | 3365780040 | 8560 | 8560 | 8560 | 8560 | 0 |
| 136 | 20241129 | 163500 | 3365780040 | 8560 | 8560 | 8560 | 8560 | 0 |
| 137 | 20241129 | 163400 | 3365780040 | 8560 | 8560 | 8560 | 8560 | 0 |
| 138 | 20241129 | 163300 | 3365780040 | 8560 | 8560 | 8560 | 8560 | 0 |
| 139 | 20241129 | 163200 | 3365780040 | 8560 | 8560 | 8560 | 8560 | 0 |
| 140 | 20241129 | 163100 | 3365780040 | 8560 | 8560 | 8560 | 8560 | 0 |
| 141 | 20241129 | 163000 | 3365780040 | 8560 | 8560 | 8560 | 8560 | 0 |
| 142 | 20241129 | 162900 | 3365780040 | 8560 | 8560 | 8560 | 8560 | 0 |
| 143 | 20241129 | 162800 | 3365780040 | 8560 | 8560 | 8560 | 8560 | 0 |
| 144 | 20241129 | 162700 | 3365780040 | 8560 | 8560 | 8560 | 8560 | 0 |
| 145 | 20241129 | 162600 | 3365780040 | 8560 | 8560 | 8560 | 8560 | 0 |
| 146 | 20241129 | 162500 | 3365780040 | 8560 | 8560 | 8560 | 8560 | 0 |
| 147 | 20241129 | 162400 | 3365780040 | 8560 | 8560 | 8560 | 8560 | 0 |
| 148 | 20241129 | 162300 | 3365780040 | 8560 | 8560 | 8560 | 8560 | 0 |
| 149 | 20241129 | 162200 | 3365780040 | 8560 | 8560 | 8560 | 8560 | 0 |
| 150 | 20241129 | 162100 | 3365780040 | 8560 | 8560 | 8560 | 8560 | 0 |
| 151 | 20241129 | 162000 | 3365780040 | 8560 | 8560 | 8560 | 8560 | 0 |
| 152 | 20241129 | 161900 | 3365780040 | 8560 | 8560 | 8560 | 8560 | 75986 |
| 153 | 20241129 | 161800 | 3365780040 | 8560 | 8560 | 8560 | 8560 | 0 |
| 154 | 20241129 | 161700 | 3365780040 | 8560 | 8560 | 8560 | 8560 | 0 |
| 155 | 20241129 | 161600 | 3365780040 | 8560 | 8560 | 8560 | 8560 | 0 |
| 156 | 20241129 | 161500 | 3365780040 | 8560 | 8560 | 8560 | 8560 | 0 |
| 157 | 20241129 | 161400 | 3365780040 | 8560 | 8560 | 8560 | 8560 | 0 |
| 158 | 20241129 | 161300 | 3365780040 | 8560 | 8560 | 8560 | 8560 | 0 |
| 159 | 20241129 | 161200 | 3365780040 | 8560 | 8560 | 8560 | 8560 | 0 |
| 160 | 20241129 | 161100 | 3365780040 | 8560 | 8560 | 8560 | 8560 | 0 |
| 161 | 20241129 | 161000 | 3365780040 | 8560 | 8560 | 8560 | 8560 | 0 |
| 162 | 20241129 | 160900 | 3365780040 | 8560 | 8560 | 8560 | 8560 | 0 |
| 163 | 20241129 | 160800 | 3365780040 | 8560 | 8560 | 8560 | 8560 | 0 |
| 164 | 20241129 | 160700 | 3365780040 | 8560 | 8560 | 8560 | 8560 | 0 |
| 165 | 20241129 | 160600 | 3365780040 | 8560 | 8560 | 8560 | 8560 | 0 |
| 166 | 20241129 | 160500 | 3365780040 | 8560 | 8560 | 8560 | 8560 | 0 |
| 167 | 20241129 | 160400 | 3365780040 | 8560 | 8560 | 8560 | 8560 | 0 |
| 168 | 20241129 | 160300 | 3365780040 | 8560 | 8560 | 8560 | 8560 | 0 |
| 169 | 20241129 | 160200 | 3365780040 | 8560 | 8560 | 8560 | 8560 | 0 |
| 170 | 20241129 | 160100 | 3365780040 | 8560 | 8560 | 8560 | 8560 | 0 |
| 171 | 20241129 | 160000 | 3365780040 | 8560 | 8560 | 8560 | 8560 | 0 |
| 172 | 20241129 | 155900 | 3365780040 | 8560 | 8560 | 8560 | 8560 | 0 |
| 173 | 20241129 | 155800 | 3365780040 | 8560 | 8560 | 8560 | 8560 | 0 |
| 174 | 20241129 | 155700 | 3365780040 | 8560 | 8560 | 8560 | 8560 | 0 |
| 175 | 20241129 | 155600 | 3365780040 | 8560 | 8560 | 8560 | 8560 | 0 |
| 176 | 20241129 | 155500 | 3365780040 | 8560 | 8560 | 8560 | 8560 | 0 |
| 177 | 20241129 | 155400 | 3365780040 | 8560 | 8560 | 8560 | 8560 | 0 |
| 178 | 20241129 | 155300 | 3365780040 | 8560 | 8560 | 8560 | 8560 | 0 |
| 179 | 20241129 | 155200 | 3365780040 | 8560 | 8560 | 8560 | 8560 | 0 |
| 180 | 20241129 | 155100 | 3365780040 | 8560 | 8560 | 8560 | 8560 | 0 |
| 181 | 20241129 | 155000 | 3365780040 | 8560 | 8560 | 8560 | 8560 | 0 |
| 182 | 20241129 | 154900 | 3365780040 | 8560 | 8560 | 8560 | 8560 | 75986 |
| 183 | 20241129 | 154800 | 3365780040 | 8560 | 8560 | 8560 | 8560 | 0 |
| 184 | 20241129 | 154700 | 3365780040 | 8560 | 8560 | 8560 | 8560 | 0 |
| 185 | 20241129 | 154600 | 3365780040 | 8560 | 8560 | 8560 | 8560 | 0 |
| 186 | 20241129 | 154500 | 3365780040 | 8560 | 8560 | 8560 | 8560 | 0 |
| 187 | 20241129 | 154400 | 3365780040 | 8560 | 8560 | 8560 | 8560 | 0 |
| 188 | 20241129 | 154300 | 3365780040 | 8560 | 8560 | 8560 | 8560 | 0 |
| 189 | 20241129 | 154200 | 3365780040 | 8560 | 8560 | 8560 | 8560 | 0 |
| 190 | 20241129 | 154100 | 3365780040 | 8560 | 8560 | 8560 | 8560 | 0 |
| 191 | 20241129 | 154000 | 3365780040 | 8560 | 8560 | 8560 | 8560 | 0 |
| 192 | 20241129 | 153900 | 3365780040 | 8560 | 8560 | 8560 | 8560 | 0 |
| 193 | 20241129 | 153800 | 3365780040 | 8560 | 8560 | 8560 | 8560 | 0 |
| 194 | 20241129 | 153700 | 3365780040 | 8560 | 8560 | 8560 | 8560 | 0 |
| 195 | 20241129 | 153600 | 3365780040 | 8560 | 8560 | 8560 | 8560 | 0 |
| 196 | 20241129 | 153500 | 3365780040 | 8560 | 8560 | 8560 | 8560 | 0 |
| 197 | 20241129 | 153400 | 3365780040 | 8560 | 8560 | 8560 | 8560 | 0 |
| 198 | 20241129 | 153300 | 3365780040 | 8560 | 8560 | 8560 | 8560 | 0 |
| 199 | 20241129 | 153200 | 3365780040 | 8560 | 8560 | 8560 | 8560 | 0 |
| 200 | 20241129 | 153100 | 3365780040 | 8560 | 8560 | 8560 | 8560 | 0 |
| 201 | 20241129 | 153000 | 3365780040 | 8560 | 8560 | 8560 | 8560 | 75986 |
| 202 | 20241129 | 152900 | 2715339880 | 8510 | 8510 | 8510 | 8510 | 0 |
| 203 | 20241129 | 152800 | 2715339880 | 8510 | 8510 | 8510 | 8510 | 0 |
| 204 | 20241129 | 152700 | 2715339880 | 8510 | 8510 | 8510 | 8510 | 0 |
| 205 | 20241129 | 152600 | 2715339880 | 8510 | 8510 | 8510 | 8510 | 0 |
| 206 | 20241129 | 152500 | 2715339880 | 8510 | 8510 | 8510 | 8510 | 0 |
| 207 | 20241129 | 152400 | 2715339880 | 8510 | 8510 | 8510 | 8510 | 0 |
| 208 | 20241129 | 152300 | 2715339880 | 8510 | 8510 | 8510 | 8510 | 0 |
| 209 | 20241129 | 152200 | 2715339880 | 8510 | 8510 | 8510 | 8510 | 0 |
| 210 | 20241129 | 152100 | 2715339880 | 8510 | 8510 | 8510 | 8510 | 0 |
| 211 | 20241129 | 152000 | 2715339880 | 8510 | 8510 | 8510 | 8510 | 0 |
| 212 | 20241129 | 151900 | 2715339880 | 8510 | 8520 | 8520 | 8490 | 2655 |
| 213 | 20241129 | 151800 | 2692768330 | 8520 | 8530 | 8530 | 8510 | 785 |
| 214 | 20241129 | 151700 | 2686080660 | 8530 | 8540 | 8540 | 8520 | 359 |
| 215 | 20241129 | 151600 | 2683018500 | 8520 | 8520 | 8540 | 8520 | 1504 |
| 216 | 20241129 | 151500 | 2670190730 | 8520 | 8520 | 8520 | 8510 | 1012 |
| 217 | 20241129 | 151400 | 2661568830 | 8520 | 8530 | 8530 | 8510 | 1427 |
| 218 | 20241129 | 151300 | 2649403940 | 8530 | 8530 | 8530 | 8520 | 861 |
| 219 | 20241129 | 151200 | 2642059860 | 8520 | 8530 | 8530 | 8520 | 693 |
| 220 | 20241129 | 151100 | 2636149510 | 8530 | 8530 | 8530 | 8520 | 470 |
| 221 | 20241129 | 151000 | 2632140570 | 8520 | 8520 | 8520 | 8490 | 3051 |
| 222 | 20241129 | 150900 | 2606195850 | 8520 | 8520 | 8520 | 8500 | 1187 |
| 223 | 20241129 | 150800 | 2596089480 | 8520 | 8530 | 8530 | 8510 | 1114 |
| 224 | 20241129 | 150700 | 2586597920 | 8530 | 8530 | 8530 | 8520 | 706 |
| 225 | 20241129 | 150600 | 2580576350 | 8530 | 8510 | 8530 | 8510 | 1188 |
| 226 | 20241129 | 150500 | 2570454150 | 8510 | 8510 | 8540 | 8500 | 1922 |
| 227 | 20241129 | 150400 | 2554096730 | 8540 | 8520 | 8540 | 8510 | 459 |
| 228 | 20241129 | 150300 | 2550182770 | 8520 | 8530 | 8530 | 8510 | 1715 |
| 229 | 20241129 | 150200 | 2535566980 | 8520 | 8520 | 8530 | 8520 | 733 |
| 230 | 20241129 | 150100 | 2529316250 | 8520 | 8530 | 8530 | 8520 | 905 |
| 231 | 20241129 | 150000 | 2521599800 | 8520 | 8510 | 8530 | 8510 | 640 |
| 232 | 20241129 | 145900 | 2516142960 | 8500 | 8500 | 8530 | 8500 | 1300 |
| 233 | 20241129 | 145800 | 2505075350 | 8530 | 8510 | 8530 | 8500 | 2071 |
| 234 | 20241129 | 145700 | 2487436430 | 8520 | 8520 | 8520 | 8510 | 996 |
| 235 | 20241129 | 145600 | 2478952520 | 8530 | 8510 | 8530 | 8510 | 979 |
| 236 | 20241129 | 145500 | 2470612970 | 8520 | 8510 | 8520 | 8510 | 660 |
| 237 | 20241129 | 145400 | 2464991190 | 8520 | 8510 | 8520 | 8500 | 1119 |
| 238 | 20241129 | 145300 | 2455469190 | 8530 | 8540 | 8540 | 8500 | 1135 |
| 239 | 20241129 | 145200 | 2445791390 | 8520 | 8520 | 8540 | 8510 | 628 |
| 240 | 20241129 | 145100 | 2440436140 | 8520 | 8520 | 8520 | 8500 | 1673 |
| 241 | 20241129 | 145000 | 2426192180 | 8550 | 8510 | 8550 | 8510 | 1037 |
| 242 | 20241129 | 144900 | 2417353950 | 8520 | 8520 | 8520 | 8510 | 881 |
| 243 | 20241129 | 144800 | 2409847970 | 8520 | 8520 | 8550 | 8510 | 1641 |
| 244 | 20241129 | 144700 | 2395870940 | 8520 | 8520 | 8520 | 8510 | 1126 |
| 245 | 20241129 | 144600 | 2386282020 | 8520 | 8510 | 8520 | 8510 | 794 |
| 246 | 20241129 | 144500 | 2379518620 | 8520 | 8530 | 8530 | 8510 | 1354 |
| 247 | 20241129 | 144400 | 2367982730 | 8530 | 8520 | 8550 | 8520 | 690 |
| 248 | 20241129 | 144300 | 2362090100 | 8520 | 8550 | 8550 | 8520 | 1301 |
| 249 | 20241129 | 144200 | 2350978690 | 8530 | 8520 | 8550 | 8520 | 872 |
| 250 | 20241129 | 144100 | 2343530340 | 8520 | 8550 | 8550 | 8520 | 1312 |
| 251 | 20241129 | 144000 | 2332327920 | 8530 | 8530 | 8550 | 8530 | 688 |
| 252 | 20241129 | 143900 | 2326449250 | 8530 | 8530 | 8550 | 8520 | 596 |
| 253 | 20241129 | 143800 | 2321363680 | 8530 | 8530 | 8530 | 8520 | 1251 |
| 254 | 20241129 | 143700 | 2310698120 | 8530 | 8520 | 8530 | 8520 | 653 |
| 255 | 20241129 | 143600 | 2305129270 | 8530 | 8530 | 8530 | 8520 | 712 |
| 256 | 20241129 | 143500 | 2299056060 | 8530 | 8520 | 8530 | 8520 | 742 |
| 257 | 20241129 | 143400 | 2292728390 | 8520 | 8520 | 8530 | 8510 | 1092 |
| 258 | 20241129 | 143300 | 2283424690 | 8530 | 8520 | 8530 | 8520 | 819 |
| 259 | 20241129 | 143200 | 2276439650 | 8520 | 8530 | 8530 | 8520 | 1272 |
| 260 | 20241129 | 143100 | 2265590190 | 8530 | 8560 | 8570 | 8530 | 1879 |
| 261 | 20241129 | 143000 | 2249539950 | 8570 | 8530 | 8570 | 8530 | 1044 |
| 262 | 20241129 | 142900 | 2240612330 | 8540 | 8540 | 8580 | 8540 | 1450 |
| 263 | 20241129 | 142800 | 2228221700 | 8540 | 8540 | 8540 | 8530 | 827 |
| 264 | 20241129 | 142700 | 2221160720 | 8530 | 8540 | 8540 | 8530 | 477 |
| 265 | 20241129 | 142600 | 2217087340 | 8540 | 8560 | 8570 | 8530 | 1056 |
| 266 | 20241129 | 142500 | 2208055150 | 8560 | 8560 | 8570 | 8550 | 887 |
| 267 | 20241129 | 142400 | 2200459240 | 8560 | 8560 | 8570 | 8550 | 1126 |
| 268 | 20241129 | 142300 | 2190819560 | 8550 | 8560 | 8570 | 8550 | 650 |
| 269 | 20241129 | 142200 | 2185252170 | 8560 | 8540 | 8560 | 8540 | 1430 |
| 270 | 20241129 | 142100 | 2173028020 | 8540 | 8540 | 8570 | 8530 | 1320 |
| 271 | 20241129 | 142000 | 2161756060 | 8550 | 8560 | 8570 | 8550 | 833 |
| 272 | 20241129 | 141900 | 2154626850 | 8570 | 8570 | 8570 | 8560 | 597 |
| 273 | 20241129 | 141800 | 2149511570 | 8570 | 8550 | 8570 | 8540 | 1969 |
| 274 | 20241129 | 141700 | 2132667080 | 8560 | 8570 | 8570 | 8550 | 665 |
| 275 | 20241129 | 141600 | 2126971210 | 8570 | 8560 | 8570 | 8560 | 693 |
| 276 | 20241129 | 141500 | 2121037510 | 8560 | 8570 | 8570 | 8560 | 1087 |
| 277 | 20241129 | 141400 | 2111725290 | 8570 | 8560 | 8570 | 8560 | 662 |
| 278 | 20241129 | 141300 | 2106053580 | 8570 | 8570 | 8570 | 8550 | 543 |
| 279 | 20241129 | 141200 | 2101403350 | 8540 | 8560 | 8580 | 8530 | 2348 |
| 280 | 20241129 | 141100 | 2081334080 | 8560 | 8560 | 8590 | 8540 | 2244 |
| 281 | 20241129 | 141000 | 2062134690 | 8550 | 8580 | 8590 | 8550 | 1327 |
| 282 | 20241129 | 140900 | 2050767680 | 8580 | 8580 | 8580 | 8560 | 252 |
| 283 | 20241129 | 140800 | 2048606970 | 8580 | 8560 | 8580 | 8560 | 1179 |
| 284 | 20241129 | 140700 | 2038499420 | 8570 | 8570 | 8570 | 8560 | 638 |
| 285 | 20241129 | 140600 | 2033032030 | 8570 | 8570 | 8570 | 8560 | 637 |
| 286 | 20241129 | 140500 | 2027573230 | 8570 | 8550 | 8590 | 8550 | 914 |
| 287 | 20241129 | 140400 | 2019734970 | 8590 | 8570 | 8600 | 8550 | 1626 |
| 288 | 20241129 | 140300 | 2005789900 | 8580 | 8560 | 8580 | 8550 | 591 |
| 289 | 20241129 | 140200 | 2000730020 | 8560 | 8580 | 8590 | 8560 | 896 |
| 290 | 20241129 | 140100 | 1993045300 | 8580 | 8580 | 8600 | 8570 | 1297 |
| 291 | 20241129 | 140000 | 1981914690 | 8580 | 8600 | 8600 | 8560 | 855 |
| 292 | 20241129 | 135900 | 1974583940 | 8600 | 8570 | 8600 | 8570 | 912 |
| 293 | 20241129 | 135800 | 1966755670 | 8590 | 8580 | 8600 | 8560 | 885 |
| 294 | 20241129 | 135700 | 1959157370 | 8590 | 8580 | 8590 | 8570 | 1092 |
| 295 | 20241129 | 135600 | 1949787400 | 8590 | 8580 | 8590 | 8570 | 1311 |
| 296 | 20241129 | 135500 | 1938542490 | 8580 | 8570 | 8580 | 8570 | 882 |
| 297 | 20241129 | 135400 | 1930975100 | 8570 | 8570 | 8580 | 8560 | 585 |
| 298 | 20241129 | 135300 | 1925956270 | 8580 | 8590 | 8590 | 8570 | 921 |
| 299 | 20241129 | 135200 | 1918054860 | 8590 | 8590 | 8600 | 8580 | 832 |
| 300 | 20241129 | 135100 | 1910905910 | 8580 | 8590 | 8600 | 8580 | 878 |
| 301 | 20241129 | 135000 | 1903365140 | 8590 | 8580 | 8590 | 8570 | 1951 |
| 302 | 20241129 | 134900 | 1886620040 | 8580 | 8590 | 8590 | 8580 | 432 |
| 303 | 20241129 | 134800 | 1882912560 | 8570 | 8570 | 8600 | 8570 | 1227 |
| 304 | 20241129 | 134700 | 1872380350 | 8590 | 8580 | 8590 | 8570 | 905 |
| 305 | 20241129 | 134600 | 1864612810 | 8580 | 8590 | 8590 | 8570 | 961 |
| 306 | 20241129 | 134500 | 1856362450 | 8590 | 8580 | 8600 | 8570 | 725 |
| 307 | 20241129 | 134400 | 1850136870 | 8580 | 8570 | 8590 | 8570 | 1315 |
| 308 | 20241129 | 134300 | 1838849560 | 8580 | 8580 | 8580 | 8560 | 937 |
| 309 | 20241129 | 134200 | 1830811330 | 8580 | 8590 | 8590 | 8570 | 1383 |
| 310 | 20241129 | 134100 | 1818945170 | 8590 | 8580 | 8590 | 8570 | 1024 |
| 311 | 20241129 | 134000 | 1810154510 | 8580 | 8590 | 8590 | 8550 | 1433 |
| 312 | 20241129 | 133900 | 1797887620 | 8590 | 8590 | 8590 | 8560 | 1102 |
| 313 | 20241129 | 133800 | 1788429240 | 8560 | 8580 | 8590 | 8560 | 853 |
| 314 | 20241129 | 133700 | 1781112450 | 8580 | 8580 | 8590 | 8570 | 623 |
| 315 | 20241129 | 133600 | 1775763120 | 8580 | 8590 | 8590 | 8580 | 1178 |
| 316 | 20241129 | 133500 | 1765651100 | 8560 | 8590 | 8600 | 8560 | 1220 |
| 317 | 20241129 | 133400 | 1755182260 | 8590 | 8590 | 8590 | 8590 | 997 |
| 318 | 20241129 | 133300 | 1746618030 | 8580 | 8590 | 8590 | 8580 | 642 |
| 319 | 20241129 | 133200 | 1741103910 | 8570 | 8570 | 8590 | 8570 | 988 |
| 320 | 20241129 | 133100 | 1732626690 | 8590 | 8580 | 8590 | 8570 | 523 |
| 321 | 20241129 | 133000 | 1728138310 | 8590 | 8580 | 8590 | 8570 | 1405 |
| 322 | 20241129 | 132900 | 1716076810 | 8580 | 8580 | 8580 | 8570 | 472 |
| 323 | 20241129 | 132800 | 1712027160 | 8580 | 8590 | 8590 | 8570 | 896 |
| 324 | 20241129 | 132700 | 1704339570 | 8570 | 8570 | 8590 | 8560 | 855 |
| 325 | 20241129 | 132600 | 1697005250 | 8570 | 8570 | 8570 | 8570 | 707 |
| 326 | 20241129 | 132500 | 1690946260 | 8560 | 8590 | 8590 | 8560 | 695 |
| 327 | 20241129 | 132400 | 1684979360 | 8580 | 8580 | 8590 | 8570 | 1046 |
| 328 | 20241129 | 132300 | 1676002240 | 8580 | 8570 | 8590 | 8570 | 602 |
| 329 | 20241129 | 132200 | 1670836130 | 8580 | 8580 | 8590 | 8570 | 836 |
| 330 | 20241129 | 132100 | 1663662230 | 8580 | 8580 | 8580 | 8580 | 717 |
| 331 | 20241129 | 132000 | 1657510370 | 8580 | 8570 | 8580 | 8570 | 312 |
| 332 | 20241129 | 131900 | 1654833570 | 8580 | 8580 | 8580 | 8580 | 523 |
| 333 | 20241129 | 131800 | 1650346230 | 8580 | 8570 | 8580 | 8570 | 396 |
| 334 | 20241129 | 131700 | 1646948770 | 8570 | 8590 | 8590 | 8570 | 881 |
| 335 | 20241129 | 131600 | 1639388830 | 8570 | 8570 | 8570 | 8560 | 578 |
| 336 | 20241129 | 131500 | 1634435550 | 8570 | 8570 | 8570 | 8560 | 145 |
| 337 | 20241129 | 131400 | 1633192940 | 8570 | 8570 | 8570 | 8560 | 475 |
| 338 | 20241129 | 131300 | 1629122290 | 8570 | 8570 | 8570 | 8560 | 645 |
| 339 | 20241129 | 131200 | 1623596140 | 8560 | 8570 | 8570 | 8560 | 180 |
| 340 | 20241129 | 131100 | 1622053680 | 8570 | 8590 | 8590 | 8570 | 1056 |
| 341 | 20241129 | 131000 | 1612994340 | 8590 | 8590 | 8590 | 8580 | 397 |
| 342 | 20241129 | 130900 | 1609585810 | 8580 | 8580 | 8590 | 8580 | 671 |
| 343 | 20241129 | 130800 | 1603823280 | 8580 | 8580 | 8590 | 8580 | 291 |
| 344 | 20241129 | 130700 | 1601325360 | 8580 | 8590 | 8590 | 8580 | 571 |
| 345 | 20241129 | 130600 | 1596422900 | 8590 | 8590 | 8590 | 8580 | 1372 |
| 346 | 20241129 | 130500 | 1584645520 | 8590 | 8590 | 8590 | 8580 | 305 |
| 347 | 20241129 | 130400 | 1582025730 | 8590 | 8590 | 8590 | 8580 | 638 |
| 348 | 20241129 | 130300 | 1576545870 | 8590 | 8590 | 8590 | 8590 | 321 |
| 349 | 20241129 | 130200 | 1573788480 | 8580 | 8590 | 8590 | 8580 | 598 |
| 350 | 20241129 | 130100 | 1568652090 | 8590 | 8590 | 8590 | 8580 | 232 |
| 351 | 20241129 | 130000 | 1566660100 | 8590 | 8590 | 8590 | 8580 | 639 |
| 352 | 20241129 | 125900 | 1561172320 | 8590 | 8580 | 8590 | 8580 | 556 |
| 353 | 20241129 | 125800 | 1556397050 | 8590 | 8590 | 8590 | 8590 | 127 |
| 354 | 20241129 | 125700 | 1555306120 | 8580 | 8590 | 8590 | 8580 | 602 |
| 355 | 20241129 | 125600 | 1550136350 | 8580 | 8590 | 8590 | 8580 | 1108 |
| 356 | 20241129 | 125500 | 1540626670 | 8590 | 8590 | 8590 | 8580 | 521 |
| 357 | 20241129 | 125400 | 1536151470 | 8590 | 8590 | 8590 | 8590 | 450 |
| 358 | 20241129 | 125300 | 1532285970 | 8590 | 8590 | 8590 | 8580 | 609 |
| 359 | 20241129 | 125200 | 1527054780 | 8580 | 8590 | 8590 | 8580 | 304 |
| 360 | 20241129 | 125100 | 1524443460 | 8590 | 8590 | 8590 | 8580 | 360 |
| 361 | 20241129 | 125000 | 1521351160 | 8590 | 8590 | 8590 | 8580 | 452 |
| 362 | 20241129 | 124900 | 1517468520 | 8580 | 8580 | 8590 | 8580 | 643 |
| 363 | 20241129 | 124800 | 1511947990 | 8580 | 8580 | 8580 | 8580 | 406 |
| 364 | 20241129 | 124700 | 1508464510 | 8570 | 8580 | 8580 | 8570 | 237 |
| 365 | 20241129 | 124600 | 1506431190 | 8580 | 8570 | 8590 | 8570 | 882 |
| 366 | 20241129 | 124500 | 1498863490 | 8580 | 8580 | 8580 | 8570 | 388 |
| 367 | 20241129 | 124400 | 1495534490 | 8580 | 8580 | 8580 | 8580 | 401 |
| 368 | 20241129 | 124300 | 1492093910 | 8580 | 8580 | 8590 | 8570 | 239 |
| 369 | 20241129 | 124200 | 1490043320 | 8590 | 8600 | 8600 | 8580 | 793 |
| 370 | 20241129 | 124100 | 1483230150 | 8600 | 8590 | 8600 | 8590 | 255 |
| 371 | 20241129 | 124000 | 1481038400 | 8600 | 8600 | 8600 | 8590 | 712 |
| 372 | 20241129 | 123900 | 1474917820 | 8590 | 8590 | 8600 | 8590 | 543 |
| 373 | 20241129 | 123800 | 1470250170 | 8600 | 8590 | 8600 | 8590 | 569 |
| 374 | 20241129 | 123700 | 1465359770 | 8600 | 8600 | 8600 | 8590 | 761 |
| 375 | 20241129 | 123600 | 1458817720 | 8600 | 8590 | 8600 | 8590 | 457 |
| 376 | 20241129 | 123500 | 1454889380 | 8600 | 8600 | 8600 | 8590 | 742 |
| 377 | 20241129 | 123400 | 1448510550 | 8600 | 8600 | 8600 | 8590 | 278 |
| 378 | 20241129 | 123300 | 1446119880 | 8590 | 8590 | 8600 | 8590 | 781 |
| 379 | 20241129 | 123200 | 1439405800 | 8600 | 8600 | 8600 | 8590 | 531 |
| 380 | 20241129 | 123100 | 1434839990 | 8600 | 8590 | 8600 | 8580 | 325 |
| 381 | 20241129 | 123000 | 1432047460 | 8590 | 8590 | 8600 | 8580 | 849 |
| 382 | 20241129 | 122900 | 1424753330 | 8590 | 8590 | 8590 | 8590 | 653 |
| 383 | 20241129 | 122800 | 1419144060 | 8590 | 8590 | 8590 | 8580 | 593 |
| 384 | 20241129 | 122700 | 1414050330 | 8590 | 8590 | 8590 | 8580 | 1081 |
| 385 | 20241129 | 122600 | 1404764610 | 8580 | 8590 | 8590 | 8580 | 879 |
| 386 | 20241129 | 122500 | 1397214060 | 8590 | 8590 | 8590 | 8580 | 710 |
| 387 | 20241129 | 122400 | 1391115200 | 8590 | 8580 | 8590 | 8580 | 594 |
| 388 | 20241129 | 122300 | 1386013780 | 8590 | 8580 | 8590 | 8580 | 463 |
| 389 | 20241129 | 122200 | 1382037230 | 8590 | 8580 | 8590 | 8580 | 471 |
| 390 | 20241129 | 122100 | 1377991710 | 8590 | 8590 | 8590 | 8590 | 324 |
| 391 | 20241129 | 122000 | 1375208550 | 8590 | 8590 | 8590 | 8580 | 396 |
| 392 | 20241129 | 121900 | 1371807110 | 8590 | 8590 | 8590 | 8580 | 386 |
| 393 | 20241129 | 121800 | 1368491480 | 8590 | 8580 | 8590 | 8580 | 604 |
| 394 | 20241129 | 121700 | 1363303940 | 8580 | 8580 | 8590 | 8580 | 282 |
| 395 | 20241129 | 121600 | 1360883160 | 8590 | 8590 | 8590 | 8570 | 602 |
| 396 | 20241129 | 121500 | 1355714490 | 8570 | 8590 | 8590 | 8570 | 592 |
| 397 | 20241129 | 121400 | 1350630610 | 8590 | 8590 | 8590 | 8580 | 1556 |
| 398 | 20241129 | 121300 | 1337271130 | 8590 | 8580 | 8590 | 8580 | 735 |
| 399 | 20241129 | 121200 | 1330961710 | 8590 | 8590 | 8590 | 8580 | 319 |
| 400 | 20241129 | 121100 | 1328221560 | 8590 | 8580 | 8590 | 8580 | 1297 |
| 401 | 20241129 | 121000 | 1317087550 | 8580 | 8580 | 8580 | 8570 | 519 |
| 402 | 20241129 | 120900 | 1312634580 | 8580 | 8580 | 8580 | 8570 | 483 |
| 403 | 20241129 | 120800 | 1308490540 | 8580 | 8580 | 8580 | 8570 | 573 |
| 404 | 20241129 | 120700 | 1303574300 | 8580 | 8580 | 8580 | 8570 | 271 |
| 405 | 20241129 | 120600 | 1301249180 | 8580 | 8580 | 8580 | 8580 | 394 |
| 406 | 20241129 | 120500 | 1297868660 | 8580 | 8580 | 8580 | 8570 | 399 |
| 407 | 20241129 | 120400 | 1294445800 | 8580 | 8580 | 8580 | 8570 | 1456 |
| 408 | 20241129 | 120300 | 1281963060 | 8580 | 8570 | 8580 | 8570 | 236 |
| 409 | 20241129 | 120200 | 1279939430 | 8580 | 8580 | 8580 | 8570 | 514 |
| 410 | 20241129 | 120100 | 1275530910 | 8580 | 8580 | 8580 | 8570 | 590 |
| 411 | 20241129 | 120000 | 1270469400 | 8570 | 8570 | 8580 | 8570 | 536 |
| 412 | 20241129 | 115900 | 1265870720 | 8580 | 8580 | 8580 | 8580 | 342 |
| 413 | 20241129 | 115800 | 1262936360 | 8580 | 8580 | 8580 | 8570 | 486 |
| 414 | 20241129 | 115700 | 1258767390 | 8580 | 8560 | 8580 | 8560 | 249 |
| 415 | 20241129 | 115600 | 1256632500 | 8570 | 8570 | 8570 | 8560 | 546 |
| 416 | 20241129 | 115500 | 1251953340 | 8570 | 8560 | 8570 | 8560 | 378 |
| 417 | 20241129 | 115400 | 1248713930 | 8570 | 8560 | 8570 | 8560 | 449 |
| 418 | 20241129 | 115300 | 1244866120 | 8570 | 8570 | 8580 | 8570 | 178 |
| 419 | 20241129 | 115200 | 1243339370 | 8580 | 8570 | 8580 | 8570 | 797 |
| 420 | 20241129 | 115100 | 1236505820 | 8570 | 8570 | 8570 | 8570 | 1097 |
| 421 | 20241129 | 115000 | 1227104530 | 8570 | 8560 | 8570 | 8560 | 185 |
| 422 | 20241129 | 114900 | 1225519840 | 8570 | 8570 | 8570 | 8560 | 247 |
| 423 | 20241129 | 114800 | 1223403110 | 8570 | 8570 | 8570 | 8560 | 736 |
| 424 | 20241129 | 114700 | 1217099630 | 8570 | 8570 | 8570 | 8570 | 424 |
| 425 | 20241129 | 114600 | 1213465950 | 8570 | 8570 | 8570 | 8560 | 666 |
| 426 | 20241129 | 114500 | 1207759330 | 8580 | 8570 | 8580 | 8570 | 476 |
| 427 | 20241129 | 114400 | 1203676220 | 8580 | 8570 | 8580 | 8560 | 907 |
| 428 | 20241129 | 114300 | 1195901400 | 8570 | 8570 | 8570 | 8550 | 131 |
| 429 | 20241129 | 114200 | 1194778810 | 8550 | 8560 | 8580 | 8550 | 445 |
| 430 | 20241129 | 114100 | 1190967960 | 8570 | 8570 | 8580 | 8560 | 932 |
| 431 | 20241129 | 114000 | 1182978710 | 8560 | 8570 | 8570 | 8560 | 368 |
| 432 | 20241129 | 113900 | 1179825150 | 8570 | 8570 | 8570 | 8570 | 341 |
| 433 | 20241129 | 113800 | 1176902780 | 8570 | 8570 | 8570 | 8560 | 460 |
| 434 | 20241129 | 113700 | 1172960790 | 8570 | 8550 | 8580 | 8550 | 357 |
| 435 | 20241129 | 113600 | 1169902210 | 8550 | 8570 | 8580 | 8550 | 734 |
| 436 | 20241129 | 113500 | 1163615450 | 8570 | 8580 | 8580 | 8570 | 533 |
| 437 | 20241129 | 113400 | 1159044390 | 8580 | 8580 | 8580 | 8570 | 669 |
| 438 | 20241129 | 113300 | 1153305590 | 8580 | 8570 | 8580 | 8570 | 70 |
| 439 | 20241129 | 113200 | 1152705160 | 8580 | 8580 | 8580 | 8570 | 526 |
| 440 | 20241129 | 113100 | 1148193210 | 8580 | 8580 | 8580 | 8570 | 403 |
| 441 | 20241129 | 113000 | 1144736530 | 8580 | 8570 | 8580 | 8570 | 619 |
| 442 | 20241129 | 112900 | 1139430140 | 8560 | 8580 | 8580 | 8560 | 673 |
| 443 | 20241129 | 112800 | 1133664510 | 8580 | 8570 | 8580 | 8570 | 499 |
| 444 | 20241129 | 112700 | 1129387060 | 8570 | 8560 | 8580 | 8560 | 767 |
| 445 | 20241129 | 112600 | 1122813150 | 8550 | 8560 | 8580 | 8550 | 242 |
| 446 | 20241129 | 112500 | 1120743570 | 8560 | 8570 | 8580 | 8560 | 672 |
| 447 | 20241129 | 112400 | 1114979550 | 8580 | 8580 | 8580 | 8570 | 485 |
| 448 | 20241129 | 112300 | 1110820820 | 8580 | 8570 | 8580 | 8550 | 386 |
| 449 | 20241129 | 112200 | 1107512810 | 8580 | 8580 | 8580 | 8560 | 577 |
| 450 | 20241129 | 112100 | 1102565170 | 8560 | 8560 | 8580 | 8550 | 300 |
| 451 | 20241129 | 112000 | 1099995850 | 8580 | 8570 | 8580 | 8550 | 704 |
| 452 | 20241129 | 111900 | 1093958180 | 8580 | 8580 | 8580 | 8570 | 460 |
| 453 | 20241129 | 111800 | 1090014290 | 8580 | 8580 | 8580 | 8570 | 725 |
| 454 | 20241129 | 111700 | 1083795820 | 8570 | 8580 | 8580 | 8570 | 245 |
| 455 | 20241129 | 111600 | 1081693880 | 8580 | 8580 | 8580 | 8560 | 532 |
| 456 | 20241129 | 111500 | 1077134410 | 8560 | 8570 | 8580 | 8540 | 1069 |
| 457 | 20241129 | 111400 | 1067986440 | 8570 | 8570 | 8580 | 8560 | 698 |
| 458 | 20241129 | 111300 | 1062001130 | 8570 | 8570 | 8570 | 8560 | 505 |
| 459 | 20241129 | 111200 | 1057673320 | 8570 | 8570 | 8570 | 8560 | 271 |
| 460 | 20241129 | 111100 | 1055350970 | 8570 | 8580 | 8580 | 8560 | 495 |
| 461 | 20241129 | 111000 | 1051110580 | 8580 | 8570 | 8580 | 8560 | 1103 |
| 462 | 20241129 | 110900 | 1041659670 | 8570 | 8570 | 8570 | 8570 | 248 |
| 463 | 20241129 | 110800 | 1039534310 | 8560 | 8550 | 8570 | 8550 | 261 |
| 464 | 20241129 | 110700 | 1037298720 | 8550 | 8570 | 8580 | 8550 | 1507 |
| 465 | 20241129 | 110600 | 1024398740 | 8570 | 8570 | 8570 | 8560 | 558 |
| 466 | 20241129 | 110500 | 1019618510 | 8570 | 8570 | 8570 | 8560 | 362 |
| 467 | 20241129 | 110400 | 1016516210 | 8570 | 8560 | 8570 | 8560 | 167 |
| 468 | 20241129 | 110300 | 1015085460 | 8570 | 8570 | 8570 | 8560 | 552 |
| 469 | 20241129 | 110200 | 1010356060 | 8570 | 8570 | 8570 | 8560 | 391 |
| 470 | 20241129 | 110100 | 1007005250 | 8570 | 8570 | 8570 | 8570 | 229 |
| 471 | 20241129 | 110000 | 1005042720 | 8560 | 8570 | 8570 | 8560 | 434 |
| 472 | 20241129 | 105900 | 1001323530 | 8570 | 8570 | 8570 | 8560 | 1297 |
| 473 | 20241129 | 105800 | 990215690 | 8570 | 8570 | 8570 | 8560 | 221 |
| 474 | 20241129 | 105700 | 988321820 | 8570 | 8560 | 8570 | 8560 | 705 |
| 475 | 20241129 | 105600 | 982284330 | 8560 | 8560 | 8560 | 8550 | 250 |
| 476 | 20241129 | 105500 | 980144490 | 8560 | 8550 | 8560 | 8550 | 405 |
| 477 | 20241129 | 105400 | 976678950 | 8550 | 8560 | 8570 | 8550 | 574 |
| 478 | 20241129 | 105300 | 971764570 | 8560 | 8560 | 8570 | 8560 | 727 |
| 479 | 20241129 | 105200 | 965535440 | 8570 | 8570 | 8570 | 8560 | 404 |
| 480 | 20241129 | 105100 | 962075620 | 8570 | 8570 | 8570 | 8560 | 309 |
| 481 | 20241129 | 105000 | 959427540 | 8560 | 8570 | 8570 | 8560 | 310 |
| 482 | 20241129 | 104900 | 956770880 | 8570 | 8560 | 8570 | 8560 | 186 |
| 483 | 20241129 | 104800 | 955177320 | 8560 | 8560 | 8570 | 8550 | 577 |
| 484 | 20241129 | 104700 | 950237290 | 8560 | 8570 | 8570 | 8560 | 467 |
| 485 | 20241129 | 104600 | 946239420 | 8570 | 8570 | 8570 | 8560 | 932 |
| 486 | 20241129 | 104500 | 938252810 | 8570 | 8570 | 8570 | 8560 | 121 |
| 487 | 20241129 | 104400 | 937216480 | 8570 | 8560 | 8570 | 8560 | 473 |
| 488 | 20241129 | 104300 | 933163350 | 8560 | 8570 | 8570 | 8560 | 443 |
| 489 | 20241129 | 104200 | 929367360 | 8570 | 8570 | 8570 | 8560 | 241 |
| 490 | 20241129 | 104100 | 927302000 | 8570 | 8550 | 8570 | 8550 | 337 |
| 491 | 20241129 | 104000 | 924414750 | 8550 | 8560 | 8560 | 8550 | 163 |
| 492 | 20241129 | 103900 | 923020770 | 8580 | 8570 | 8580 | 8560 | 1017 |
| 493 | 20241129 | 103800 | 914297780 | 8570 | 8580 | 8580 | 8570 | 765 |
| 494 | 20241129 | 103700 | 907741330 | 8570 | 8570 | 8580 | 8560 | 1002 |
| 495 | 20241129 | 103600 | 899151750 | 8570 | 8570 | 8570 | 8570 | 1736 |
| 496 | 20241129 | 103500 | 884274230 | 8560 | 8570 | 8570 | 8560 | 921 |
| 497 | 20241129 | 103400 | 876381360 | 8570 | 8570 | 8570 | 8560 | 160 |
| 498 | 20241129 | 103300 | 875010220 | 8570 | 8570 | 8570 | 8560 | 273 |
| 499 | 20241129 | 103200 | 872670750 | 8570 | 8570 | 8570 | 8550 | 1077 |
| 500 | 20241129 | 103100 | 863449340 | 8560 | 8560 | 8560 | 8560 | 168 |
| 501 | 20241129 | 103000 | 862011260 | 8550 | 8560 | 8560 | 8550 | 436 |
| 502 | 20241129 | 102900 | 858279430 | 8560 | 8560 | 8560 | 8550 | 337 |
| 503 | 20241129 | 102800 | 855394800 | 8560 | 8550 | 8570 | 8550 | 857 |
| 504 | 20241129 | 102700 | 848054930 | 8570 | 8570 | 8580 | 8560 | 980 |
| 505 | 20241129 | 102600 | 839658380 | 8580 | 8570 | 8580 | 8570 | 1147 |
| 506 | 20241129 | 102500 | 829824860 | 8570 | 8570 | 8570 | 8560 | 646 |
| 507 | 20241129 | 102400 | 824290130 | 8570 | 8570 | 8570 | 8560 | 1286 |
| 508 | 20241129 | 102300 | 813270780 | 8570 | 8570 | 8570 | 8550 | 135 |
| 509 | 20241129 | 102200 | 812113910 | 8550 | 8550 | 8560 | 8540 | 2313 |
| 510 | 20241129 | 102100 | 792344930 | 8550 | 8550 | 8550 | 8540 | 620 |
| 511 | 20241129 | 102000 | 787044030 | 8540 | 8540 | 8550 | 8540 | 125 |
| 512 | 20241129 | 101900 | 785975380 | 8550 | 8550 | 8550 | 8540 | 1087 |
| 513 | 20241129 | 101800 | 776681590 | 8550 | 8540 | 8550 | 8540 | 95 |
| 514 | 20241129 | 101700 | 775869480 | 8550 | 8540 | 8550 | 8530 | 1855 |
| 515 | 20241129 | 101600 | 760028840 | 8550 | 8550 | 8550 | 8540 | 929 |
| 516 | 20241129 | 101500 | 752085950 | 8550 | 8530 | 8550 | 8530 | 1896 |
| 517 | 20241129 | 101400 | 735892440 | 8550 | 8550 | 8560 | 8550 | 3760 |
| 518 | 20241129 | 101300 | 703736850 | 8550 | 8550 | 8550 | 8530 | 42 |
| 519 | 20241129 | 101200 | 703378430 | 8530 | 8540 | 8550 | 8530 | 835 |
| 520 | 20241129 | 101100 | 696244000 | 8540 | 8540 | 8550 | 8540 | 808 |
| 521 | 20241129 | 101000 | 689343280 | 8550 | 8550 | 8550 | 8540 | 210 |
| 522 | 20241129 | 100900 | 687547880 | 8550 | 8550 | 8550 | 8550 | 691 |
| 523 | 20241129 | 100800 | 681639830 | 8550 | 8540 | 8550 | 8540 | 563 |
| 524 | 20241129 | 100700 | 676829250 | 8530 | 8540 | 8550 | 8530 | 167 |
| 525 | 20241129 | 100600 | 675401740 | 8540 | 8540 | 8560 | 8540 | 803 |
| 526 | 20241129 | 100500 | 668539970 | 8560 | 8520 | 8560 | 8520 | 651 |
| 527 | 20241129 | 100400 | 662977730 | 8540 | 8530 | 8540 | 8520 | 1613 |
| 528 | 20241129 | 100300 | 649229400 | 8540 | 8540 | 8540 | 8530 | 352 |
| 529 | 20241129 | 100200 | 646223460 | 8540 | 8540 | 8540 | 8530 | 750 |
| 530 | 20241129 | 100100 | 639818560 | 8540 | 8550 | 8560 | 8540 | 1312 |
| 531 | 20241129 | 100000 | 628604620 | 8560 | 8550 | 8560 | 8550 | 299 |
| 532 | 20241129 | 095900 | 626045260 | 8550 | 8570 | 8570 | 8550 | 379 |
| 533 | 20241129 | 095800 | 622801470 | 8570 | 8560 | 8570 | 8560 | 655 |
| 534 | 20241129 | 095700 | 617188400 | 8560 | 8570 | 8570 | 8560 | 272 |
| 535 | 20241129 | 095600 | 614859200 | 8570 | 8590 | 8590 | 8550 | 841 |
| 536 | 20241129 | 095500 | 607653130 | 8590 | 8570 | 8590 | 8560 | 4219 |
| 537 | 20241129 | 095400 | 571494850 | 8570 | 8570 | 8570 | 8570 | 246 |
| 538 | 20241129 | 095300 | 569386630 | 8570 | 8560 | 8570 | 8560 | 956 |
| 539 | 20241129 | 095200 | 561199790 | 8560 | 8570 | 8570 | 8560 | 164 |
| 540 | 20241129 | 095100 | 559794400 | 8570 | 8570 | 8570 | 8560 | 1299 |
| 541 | 20241129 | 095000 | 548662000 | 8580 | 8590 | 8600 | 8580 | 470 |
| 542 | 20241129 | 094900 | 544625480 | 8590 | 8600 | 8600 | 8590 | 1028 |
| 543 | 20241129 | 094800 | 535792610 | 8590 | 8600 | 8600 | 8590 | 1147 |
| 544 | 20241129 | 094700 | 525934350 | 8600 | 8600 | 8600 | 8590 | 2484 |
| 545 | 20241129 | 094600 | 504593920 | 8600 | 8570 | 8600 | 8560 | 8970 |
| 546 | 20241129 | 094500 | 427597670 | 8570 | 8580 | 8580 | 8570 | 1082 |
| 547 | 20241129 | 094400 | 418321340 | 8560 | 8560 | 8580 | 8560 | 2052 |
| 548 | 20241129 | 094300 | 400749260 | 8560 | 8560 | 8560 | 8550 | 130 |
| 549 | 20241129 | 094200 | 399636680 | 8550 | 8550 | 8560 | 8540 | 715 |
| 550 | 20241129 | 094100 | 393522640 | 8560 | 8550 | 8560 | 8550 | 434 |
| 551 | 20241129 | 094000 | 389807800 | 8550 | 8560 | 8560 | 8550 | 593 |
| 552 | 20241129 | 093900 | 384731750 | 8550 | 8560 | 8560 | 8540 | 2615 |
| 553 | 20241129 | 093800 | 362360950 | 8560 | 8560 | 8560 | 8540 | 459 |
| 554 | 20241129 | 093700 | 358432050 | 8560 | 8560 | 8560 | 8540 | 421 |
| 555 | 20241129 | 093600 | 354829630 | 8560 | 8540 | 8560 | 8540 | 673 |
| 556 | 20241129 | 093500 | 349079620 | 8560 | 8550 | 8560 | 8540 | 741 |
| 557 | 20241129 | 093400 | 342747000 | 8550 | 8550 | 8550 | 8540 | 2244 |
| 558 | 20241129 | 093300 | 323565860 | 8550 | 8540 | 8550 | 8540 | 1587 |
| 559 | 20241129 | 093200 | 310006860 | 8540 | 8530 | 8540 | 8520 | 1085 |
| 560 | 20241129 | 093100 | 300749560 | 8540 | 8540 | 8540 | 8530 | 422 |
| 561 | 20241129 | 093000 | 297148280 | 8540 | 8530 | 8540 | 8530 | 1013 |
| 562 | 20241129 | 092900 | 288505600 | 8520 | 8520 | 8530 | 8520 | 710 |
| 563 | 20241129 | 092800 | 282454940 | 8520 | 8530 | 8530 | 8520 | 420 |
| 564 | 20241129 | 092700 | 278874960 | 8530 | 8530 | 8530 | 8520 | 205 |
| 565 | 20241129 | 092600 | 277126710 | 8520 | 8540 | 8540 | 8520 | 383 |
| 566 | 20241129 | 092500 | 273858390 | 8540 | 8540 | 8540 | 8530 | 422 |
| 567 | 20241129 | 092400 | 270257720 | 8540 | 8540 | 8540 | 8530 | 129 |
| 568 | 20241129 | 092300 | 269156260 | 8540 | 8540 | 8540 | 8530 | 48 |
| 569 | 20241129 | 092200 | 268746500 | 8520 | 8540 | 8540 | 8520 | 301 |
| 570 | 20241129 | 092100 | 266178540 | 8540 | 8520 | 8540 | 8520 | 116 |
| 571 | 20241129 | 092000 | 265188190 | 8520 | 8540 | 8550 | 8520 | 408 |
| 572 | 20241129 | 091900 | 261706940 | 8540 | 8540 | 8560 | 8540 | 448 |
| 573 | 20241129 | 091800 | 257875630 | 8560 | 8530 | 8560 | 8530 | 973 |
| 574 | 20241129 | 091700 | 249563910 | 8540 | 8530 | 8550 | 8520 | 1950 |
| 575 | 20241129 | 091600 | 232927160 | 8490 | 8480 | 8490 | 8480 | 371 |
| 576 | 20241129 | 091500 | 229777460 | 8480 | 8500 | 8500 | 8480 | 520 |
| 577 | 20241129 | 091400 | 225361160 | 8500 | 8530 | 8530 | 8500 | 492 |
| 578 | 20241129 | 091300 | 221175920 | 8500 | 8530 | 8530 | 8500 | 745 |
| 579 | 20241129 | 091200 | 214837760 | 8500 | 8490 | 8530 | 8490 | 534 |
| 580 | 20241129 | 091100 | 210295870 | 8530 | 8480 | 8530 | 8480 | 2324 |
| 581 | 20241129 | 091000 | 190555210 | 8470 | 8480 | 8480 | 8460 | 1243 |
| 582 | 20241129 | 090900 | 180026690 | 8480 | 8480 | 8490 | 8480 | 1123 |
| 583 | 20241129 | 090800 | 170502330 | 8480 | 8490 | 8500 | 8480 | 623 |
| 584 | 20241129 | 090700 | 165216250 | 8490 | 8490 | 8500 | 8490 | 1382 |
| 585 | 20241129 | 090600 | 153482390 | 8490 | 8520 | 8520 | 8490 | 961 |
| 586 | 20241129 | 090500 | 145315180 | 8520 | 8510 | 8530 | 8490 | 1870 |
| 587 | 20241129 | 090400 | 129417210 | 8530 | 8500 | 8530 | 8500 | 902 |
| 588 | 20241129 | 090300 | 121742040 | 8500 | 8530 | 8540 | 8490 | 552 |
| 589 | 20241129 | 090200 | 117040020 | 8530 | 8520 | 8530 | 8500 | 324 |
| 590 | 20241129 | 090100 | 114278090 | 8520 | 8530 | 8530 | 8480 | 378 |
| 591 | 20241129 | 090000 | 111063410 | 8480 | 8550 | 8550 | 8480 | 13021 |