31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241129 | 192400 | 1892714080 | 5680 | 5680 | 5680 | 5680 | 13684 |
| 3 | 20241129 | 192300 | 1892714080 | 5680 | 5680 | 5680 | 5680 | 0 |
| 4 | 20241129 | 192200 | 1892714080 | 5680 | 5680 | 5680 | 5680 | 0 |
| 5 | 20241129 | 192100 | 1892714080 | 5680 | 5680 | 5680 | 5680 | 0 |
| 6 | 20241129 | 192000 | 1892714080 | 5680 | 5680 | 5680 | 5680 | 0 |
| 7 | 20241129 | 191900 | 1892714080 | 5680 | 5680 | 5680 | 5680 | 0 |
| 8 | 20241129 | 191800 | 1892714080 | 5680 | 5680 | 5680 | 5680 | 0 |
| 9 | 20241129 | 191700 | 1892714080 | 5680 | 5680 | 5680 | 5680 | 0 |
| 10 | 20241129 | 191600 | 1892714080 | 5680 | 5680 | 5680 | 5680 | 0 |
| 11 | 20241129 | 191500 | 1892714080 | 5680 | 5680 | 5680 | 5680 | 0 |
| 12 | 20241129 | 191400 | 1892714080 | 5680 | 5680 | 5680 | 5680 | 0 |
| 13 | 20241129 | 191300 | 1892714080 | 5680 | 5680 | 5680 | 5680 | 0 |
| 14 | 20241129 | 191200 | 1892714080 | 5680 | 5680 | 5680 | 5680 | 0 |
| 15 | 20241129 | 191100 | 1892714080 | 5680 | 5680 | 5680 | 5680 | 0 |
| 16 | 20241129 | 191000 | 1892714080 | 5680 | 5680 | 5680 | 5680 | 0 |
| 17 | 20241129 | 190900 | 1892714080 | 5680 | 5680 | 5680 | 5680 | 0 |
| 18 | 20241129 | 190800 | 1892714080 | 5680 | 5680 | 5680 | 5680 | 0 |
| 19 | 20241129 | 190700 | 1892714080 | 5680 | 5680 | 5680 | 5680 | 0 |
| 20 | 20241129 | 190600 | 1892714080 | 5680 | 5680 | 5680 | 5680 | 0 |
| 21 | 20241129 | 190500 | 1892714080 | 5680 | 5680 | 5680 | 5680 | 0 |
| 22 | 20241129 | 190400 | 1892714080 | 5680 | 5680 | 5680 | 5680 | 0 |
| 23 | 20241129 | 190300 | 1892714080 | 5680 | 5680 | 5680 | 5680 | 0 |
| 24 | 20241129 | 190200 | 1892714080 | 5680 | 5680 | 5680 | 5680 | 0 |
| 25 | 20241129 | 190100 | 1892714080 | 5680 | 5680 | 5680 | 5680 | 0 |
| 26 | 20241129 | 190000 | 1892714080 | 5680 | 5680 | 5680 | 5680 | 0 |
| 27 | 20241129 | 185900 | 1892714080 | 5680 | 5680 | 5680 | 5680 | 0 |
| 28 | 20241129 | 185800 | 1892714080 | 5680 | 5680 | 5680 | 5680 | 0 |
| 29 | 20241129 | 185700 | 1892714080 | 5680 | 5680 | 5680 | 5680 | 0 |
| 30 | 20241129 | 185600 | 1892714080 | 5680 | 5680 | 5680 | 5680 | 0 |
| 31 | 20241129 | 185500 | 1892714080 | 5680 | 5680 | 5680 | 5680 | 0 |
| 32 | 20241129 | 185400 | 1892714080 | 5680 | 5680 | 5680 | 5680 | 13684 |
| 33 | 20241129 | 185300 | 1892714080 | 5680 | 5680 | 5680 | 5680 | 0 |
| 34 | 20241129 | 185200 | 1892714080 | 5680 | 5680 | 5680 | 5680 | 0 |
| 35 | 20241129 | 185100 | 1892714080 | 5680 | 5680 | 5680 | 5680 | 0 |
| 36 | 20241129 | 185000 | 1892714080 | 5680 | 5680 | 5680 | 5680 | 0 |
| 37 | 20241129 | 184900 | 1892714080 | 5680 | 5680 | 5680 | 5680 | 0 |
| 38 | 20241129 | 184800 | 1892714080 | 5680 | 5680 | 5680 | 5680 | 0 |
| 39 | 20241129 | 184700 | 1892714080 | 5680 | 5680 | 5680 | 5680 | 0 |
| 40 | 20241129 | 184600 | 1892714080 | 5680 | 5680 | 5680 | 5680 | 0 |
| 41 | 20241129 | 184500 | 1892714080 | 5680 | 5680 | 5680 | 5680 | 0 |
| 42 | 20241129 | 184400 | 1892714080 | 5680 | 5680 | 5680 | 5680 | 0 |
| 43 | 20241129 | 184300 | 1892714080 | 5680 | 5680 | 5680 | 5680 | 0 |
| 44 | 20241129 | 184200 | 1892714080 | 5680 | 5680 | 5680 | 5680 | 0 |
| 45 | 20241129 | 184100 | 1892714080 | 5680 | 5680 | 5680 | 5680 | 0 |
| 46 | 20241129 | 184000 | 1892714080 | 5680 | 5680 | 5680 | 5680 | 0 |
| 47 | 20241129 | 183900 | 1892714080 | 5680 | 5680 | 5680 | 5680 | 0 |
| 48 | 20241129 | 183800 | 1892714080 | 5680 | 5680 | 5680 | 5680 | 0 |
| 49 | 20241129 | 183700 | 1892714080 | 5680 | 5680 | 5680 | 5680 | 0 |
| 50 | 20241129 | 183600 | 1892714080 | 5680 | 5680 | 5680 | 5680 | 0 |
| 51 | 20241129 | 183500 | 1892714080 | 5680 | 5680 | 5680 | 5680 | 0 |
| 52 | 20241129 | 183400 | 1892714080 | 5680 | 5680 | 5680 | 5680 | 0 |
| 53 | 20241129 | 183300 | 1892714080 | 5680 | 5680 | 5680 | 5680 | 0 |
| 54 | 20241129 | 183200 | 1892714080 | 5680 | 5680 | 5680 | 5680 | 0 |
| 55 | 20241129 | 183100 | 1892714080 | 5680 | 5680 | 5680 | 5680 | 0 |
| 56 | 20241129 | 183000 | 1892714080 | 5680 | 5680 | 5680 | 5680 | 0 |
| 57 | 20241129 | 182900 | 1892714080 | 5680 | 5680 | 5680 | 5680 | 0 |
| 58 | 20241129 | 182800 | 1892714080 | 5680 | 5680 | 5680 | 5680 | 0 |
| 59 | 20241129 | 182700 | 1892714080 | 5680 | 5680 | 5680 | 5680 | 0 |
| 60 | 20241129 | 182600 | 1892714080 | 5680 | 5680 | 5680 | 5680 | 0 |
| 61 | 20241129 | 182500 | 1892714080 | 5680 | 5680 | 5680 | 5680 | 0 |
| 62 | 20241129 | 182400 | 1892714080 | 5680 | 5680 | 5680 | 5680 | 13684 |
| 63 | 20241129 | 182300 | 1892714080 | 5680 | 5680 | 5680 | 5680 | 0 |
| 64 | 20241129 | 182200 | 1892714080 | 5680 | 5680 | 5680 | 5680 | 0 |
| 65 | 20241129 | 182100 | 1892714080 | 5680 | 5680 | 5680 | 5680 | 0 |
| 66 | 20241129 | 182000 | 1892714080 | 5680 | 5680 | 5680 | 5680 | 0 |
| 67 | 20241129 | 181900 | 1892714080 | 5680 | 5680 | 5680 | 5680 | 0 |
| 68 | 20241129 | 181800 | 1892714080 | 5680 | 5680 | 5680 | 5680 | 0 |
| 69 | 20241129 | 181700 | 1892714080 | 5680 | 5680 | 5680 | 5680 | 0 |
| 70 | 20241129 | 181600 | 1892714080 | 5680 | 5680 | 5680 | 5680 | 0 |
| 71 | 20241129 | 181500 | 1892714080 | 5680 | 5680 | 5680 | 5680 | 0 |
| 72 | 20241129 | 181400 | 1892714080 | 5680 | 5680 | 5680 | 5680 | 0 |
| 73 | 20241129 | 181300 | 1892714080 | 5680 | 5680 | 5680 | 5680 | 0 |
| 74 | 20241129 | 181200 | 1892714080 | 5680 | 5680 | 5680 | 5680 | 0 |
| 75 | 20241129 | 181100 | 1892714080 | 5680 | 5680 | 5680 | 5680 | 0 |
| 76 | 20241129 | 181000 | 1892714080 | 5680 | 5680 | 5680 | 5680 | 0 |
| 77 | 20241129 | 180900 | 1892714080 | 5680 | 5680 | 5680 | 5680 | 0 |
| 78 | 20241129 | 180800 | 1892714080 | 5680 | 5680 | 5680 | 5680 | 0 |
| 79 | 20241129 | 180700 | 1892714080 | 5680 | 5680 | 5680 | 5680 | 0 |
| 80 | 20241129 | 180600 | 1892714080 | 5680 | 5680 | 5680 | 5680 | 0 |
| 81 | 20241129 | 180500 | 1892714080 | 5680 | 5680 | 5680 | 5680 | 0 |
| 82 | 20241129 | 180400 | 1892714080 | 5680 | 5680 | 5680 | 5680 | 0 |
| 83 | 20241129 | 180300 | 1892714080 | 5680 | 5680 | 5680 | 5680 | 0 |
| 84 | 20241129 | 180200 | 1892714080 | 5680 | 5680 | 5680 | 5680 | 0 |
| 85 | 20241129 | 180100 | 1892714080 | 5680 | 5680 | 5680 | 5680 | 0 |
| 86 | 20241129 | 180000 | 1892714080 | 5680 | 5680 | 5680 | 5680 | 0 |
| 87 | 20241129 | 175900 | 1892714080 | 5680 | 5680 | 5680 | 5680 | 0 |
| 88 | 20241129 | 175800 | 1892714080 | 5680 | 5680 | 5680 | 5680 | 0 |
| 89 | 20241129 | 175700 | 1892714080 | 5680 | 5680 | 5680 | 5680 | 0 |
| 90 | 20241129 | 175600 | 1892714080 | 5680 | 5680 | 5680 | 5680 | 0 |
| 91 | 20241129 | 175500 | 1892714080 | 5680 | 5680 | 5680 | 5680 | 0 |
| 92 | 20241129 | 175400 | 1892714080 | 5680 | 5680 | 5680 | 5680 | 13684 |
| 93 | 20241129 | 175300 | 1892714080 | 5680 | 5680 | 5680 | 5680 | 0 |
| 94 | 20241129 | 175200 | 1892714080 | 5680 | 5680 | 5680 | 5680 | 0 |
| 95 | 20241129 | 175100 | 1892714080 | 5680 | 5680 | 5680 | 5680 | 0 |
| 96 | 20241129 | 175000 | 1892714080 | 5680 | 5680 | 5680 | 5680 | 0 |
| 97 | 20241129 | 174900 | 1892714080 | 5680 | 5680 | 5680 | 5680 | 0 |
| 98 | 20241129 | 174800 | 1892714080 | 5680 | 5680 | 5680 | 5680 | 0 |
| 99 | 20241129 | 174700 | 1892714080 | 5680 | 5680 | 5680 | 5680 | 0 |
| 100 | 20241129 | 174600 | 1892714080 | 5680 | 5680 | 5680 | 5680 | 0 |
| 101 | 20241129 | 174500 | 1892714080 | 5680 | 5680 | 5680 | 5680 | 0 |
| 102 | 20241129 | 174400 | 1892714080 | 5680 | 5680 | 5680 | 5680 | 0 |
| 103 | 20241129 | 174300 | 1892714080 | 5680 | 5680 | 5680 | 5680 | 0 |
| 104 | 20241129 | 174200 | 1892714080 | 5680 | 5680 | 5680 | 5680 | 0 |
| 105 | 20241129 | 174100 | 1892714080 | 5680 | 5680 | 5680 | 5680 | 0 |
| 106 | 20241129 | 174000 | 1892714080 | 5680 | 5680 | 5680 | 5680 | 0 |
| 107 | 20241129 | 173900 | 1892714080 | 5680 | 5680 | 5680 | 5680 | 0 |
| 108 | 20241129 | 173800 | 1892714080 | 5680 | 5680 | 5680 | 5680 | 0 |
| 109 | 20241129 | 173700 | 1892714080 | 5680 | 5680 | 5680 | 5680 | 0 |
| 110 | 20241129 | 173600 | 1892714080 | 5680 | 5680 | 5680 | 5680 | 0 |
| 111 | 20241129 | 173500 | 1892714080 | 5680 | 5680 | 5680 | 5680 | 0 |
| 112 | 20241129 | 173400 | 1892714080 | 5680 | 5680 | 5680 | 5680 | 0 |
| 113 | 20241129 | 173300 | 1892714080 | 5680 | 5680 | 5680 | 5680 | 0 |
| 114 | 20241129 | 173200 | 1892714080 | 5680 | 5680 | 5680 | 5680 | 0 |
| 115 | 20241129 | 173100 | 1892714080 | 5680 | 5680 | 5680 | 5680 | 0 |
| 116 | 20241129 | 173000 | 1892714080 | 5680 | 5680 | 5680 | 5680 | 0 |
| 117 | 20241129 | 172900 | 1892714080 | 5680 | 5680 | 5680 | 5680 | 0 |
| 118 | 20241129 | 172800 | 1892714080 | 5680 | 5680 | 5680 | 5680 | 0 |
| 119 | 20241129 | 172700 | 1892714080 | 5680 | 5680 | 5680 | 5680 | 0 |
| 120 | 20241129 | 172600 | 1892714080 | 5680 | 5680 | 5680 | 5680 | 0 |
| 121 | 20241129 | 172500 | 1892714080 | 5680 | 5680 | 5680 | 5680 | 0 |
| 122 | 20241129 | 172400 | 1892714080 | 5680 | 5680 | 5680 | 5680 | 13684 |
| 123 | 20241129 | 172300 | 1892714080 | 5680 | 5680 | 5680 | 5680 | 0 |
| 124 | 20241129 | 172200 | 1892714080 | 5680 | 5680 | 5680 | 5680 | 0 |
| 125 | 20241129 | 172100 | 1892714080 | 5680 | 5680 | 5680 | 5680 | 0 |
| 126 | 20241129 | 172000 | 1892714080 | 5680 | 5680 | 5680 | 5680 | 0 |
| 127 | 20241129 | 171900 | 1892714080 | 5680 | 5680 | 5680 | 5680 | 0 |
| 128 | 20241129 | 171800 | 1892714080 | 5680 | 5680 | 5680 | 5680 | 0 |
| 129 | 20241129 | 171700 | 1892714080 | 5680 | 5680 | 5680 | 5680 | 0 |
| 130 | 20241129 | 171600 | 1892714080 | 5680 | 5680 | 5680 | 5680 | 0 |
| 131 | 20241129 | 171500 | 1892714080 | 5680 | 5680 | 5680 | 5680 | 0 |
| 132 | 20241129 | 171400 | 1892714080 | 5680 | 5680 | 5680 | 5680 | 0 |
| 133 | 20241129 | 171300 | 1892714080 | 5680 | 5680 | 5680 | 5680 | 0 |
| 134 | 20241129 | 171200 | 1892714080 | 5680 | 5680 | 5680 | 5680 | 0 |
| 135 | 20241129 | 171100 | 1892714080 | 5680 | 5680 | 5680 | 5680 | 0 |
| 136 | 20241129 | 171000 | 1892714080 | 5680 | 5680 | 5680 | 5680 | 0 |
| 137 | 20241129 | 170900 | 1892714080 | 5680 | 5680 | 5680 | 5680 | 0 |
| 138 | 20241129 | 170800 | 1892714080 | 5680 | 5680 | 5680 | 5680 | 0 |
| 139 | 20241129 | 170700 | 1892714080 | 5680 | 5680 | 5680 | 5680 | 0 |
| 140 | 20241129 | 170600 | 1892714080 | 5680 | 5680 | 5680 | 5680 | 0 |
| 141 | 20241129 | 170500 | 1892714080 | 5680 | 5680 | 5680 | 5680 | 0 |
| 142 | 20241129 | 170400 | 1892714080 | 5680 | 5680 | 5680 | 5680 | 0 |
| 143 | 20241129 | 170300 | 1892714080 | 5680 | 5680 | 5680 | 5680 | 0 |
| 144 | 20241129 | 170200 | 1892714080 | 5680 | 5680 | 5680 | 5680 | 0 |
| 145 | 20241129 | 170100 | 1892714080 | 5680 | 5680 | 5680 | 5680 | 0 |
| 146 | 20241129 | 170000 | 1892714080 | 5680 | 5680 | 5680 | 5680 | 0 |
| 147 | 20241129 | 165900 | 1892714080 | 5680 | 5680 | 5680 | 5680 | 0 |
| 148 | 20241129 | 165800 | 1892714080 | 5680 | 5680 | 5680 | 5680 | 0 |
| 149 | 20241129 | 165700 | 1892714080 | 5680 | 5680 | 5680 | 5680 | 0 |
| 150 | 20241129 | 165600 | 1892714080 | 5680 | 5680 | 5680 | 5680 | 0 |
| 151 | 20241129 | 165500 | 1892714080 | 5680 | 5680 | 5680 | 5680 | 0 |
| 152 | 20241129 | 165400 | 1892714080 | 5680 | 5680 | 5680 | 5680 | 13684 |
| 153 | 20241129 | 165300 | 1892714080 | 5680 | 5680 | 5680 | 5680 | 0 |
| 154 | 20241129 | 165200 | 1892714080 | 5680 | 5680 | 5680 | 5680 | 0 |
| 155 | 20241129 | 165100 | 1892714080 | 5680 | 5680 | 5680 | 5680 | 0 |
| 156 | 20241129 | 165000 | 1892714080 | 5680 | 5680 | 5680 | 5680 | 0 |
| 157 | 20241129 | 164900 | 1892714080 | 5680 | 5680 | 5680 | 5680 | 0 |
| 158 | 20241129 | 164800 | 1892714080 | 5680 | 5680 | 5680 | 5680 | 0 |
| 159 | 20241129 | 164700 | 1892714080 | 5680 | 5680 | 5680 | 5680 | 0 |
| 160 | 20241129 | 164600 | 1892714080 | 5680 | 5680 | 5680 | 5680 | 0 |
| 161 | 20241129 | 164500 | 1892714080 | 5680 | 5680 | 5680 | 5680 | 0 |
| 162 | 20241129 | 164400 | 1892714080 | 5680 | 5680 | 5680 | 5680 | 0 |
| 163 | 20241129 | 164300 | 1892714080 | 5680 | 5680 | 5680 | 5680 | 0 |
| 164 | 20241129 | 164200 | 1892714080 | 5680 | 5680 | 5680 | 5680 | 0 |
| 165 | 20241129 | 164100 | 1892714080 | 5680 | 5680 | 5680 | 5680 | 0 |
| 166 | 20241129 | 164000 | 1892714080 | 5680 | 5680 | 5680 | 5680 | 0 |
| 167 | 20241129 | 163900 | 1892714080 | 5680 | 5680 | 5680 | 5680 | 0 |
| 168 | 20241129 | 163800 | 1892714080 | 5680 | 5680 | 5680 | 5680 | 0 |
| 169 | 20241129 | 163700 | 1892714080 | 5680 | 5680 | 5680 | 5680 | 0 |
| 170 | 20241129 | 163600 | 1892714080 | 5680 | 5680 | 5680 | 5680 | 0 |
| 171 | 20241129 | 163500 | 1892714080 | 5680 | 5680 | 5680 | 5680 | 0 |
| 172 | 20241129 | 163400 | 1892714080 | 5680 | 5680 | 5680 | 5680 | 0 |
| 173 | 20241129 | 163300 | 1892714080 | 5680 | 5680 | 5680 | 5680 | 0 |
| 174 | 20241129 | 163200 | 1892714080 | 5680 | 5680 | 5680 | 5680 | 0 |
| 175 | 20241129 | 163100 | 1892714080 | 5680 | 5680 | 5680 | 5680 | 0 |
| 176 | 20241129 | 163000 | 1892714080 | 5680 | 5680 | 5680 | 5680 | 0 |
| 177 | 20241129 | 162900 | 1892714080 | 5680 | 5680 | 5680 | 5680 | 0 |
| 178 | 20241129 | 162800 | 1892714080 | 5680 | 5680 | 5680 | 5680 | 0 |
| 179 | 20241129 | 162700 | 1892714080 | 5680 | 5680 | 5680 | 5680 | 0 |
| 180 | 20241129 | 162600 | 1892714080 | 5680 | 5680 | 5680 | 5680 | 0 |
| 181 | 20241129 | 162500 | 1892714080 | 5680 | 5680 | 5680 | 5680 | 0 |
| 182 | 20241129 | 162400 | 1892714080 | 5680 | 5680 | 5680 | 5680 | 13684 |
| 183 | 20241129 | 162300 | 1892714080 | 5680 | 5680 | 5680 | 5680 | 0 |
| 184 | 20241129 | 162200 | 1892714080 | 5680 | 5680 | 5680 | 5680 | 0 |
| 185 | 20241129 | 162100 | 1892714080 | 5680 | 5680 | 5680 | 5680 | 0 |
| 186 | 20241129 | 162000 | 1892714080 | 5680 | 5680 | 5680 | 5680 | 0 |
| 187 | 20241129 | 161900 | 1892714080 | 5680 | 5680 | 5680 | 5680 | 0 |
| 188 | 20241129 | 161800 | 1892714080 | 5680 | 5680 | 5680 | 5680 | 0 |
| 189 | 20241129 | 161700 | 1892714080 | 5680 | 5680 | 5680 | 5680 | 0 |
| 190 | 20241129 | 161600 | 1892714080 | 5680 | 5680 | 5680 | 5680 | 0 |
| 191 | 20241129 | 161500 | 1892714080 | 5680 | 5680 | 5680 | 5680 | 0 |
| 192 | 20241129 | 161400 | 1892714080 | 5680 | 5680 | 5680 | 5680 | 0 |
| 193 | 20241129 | 161300 | 1892714080 | 5680 | 5680 | 5680 | 5680 | 0 |
| 194 | 20241129 | 161200 | 1892714080 | 5680 | 5680 | 5680 | 5680 | 0 |
| 195 | 20241129 | 161100 | 1892714080 | 5680 | 5680 | 5680 | 5680 | 0 |
| 196 | 20241129 | 161000 | 1892714080 | 5680 | 5680 | 5680 | 5680 | 0 |
| 197 | 20241129 | 160900 | 1892714080 | 5680 | 5680 | 5680 | 5680 | 0 |
| 198 | 20241129 | 160800 | 1892714080 | 5680 | 5680 | 5680 | 5680 | 0 |
| 199 | 20241129 | 160700 | 1892714080 | 5680 | 5680 | 5680 | 5680 | 0 |
| 200 | 20241129 | 160600 | 1892714080 | 5680 | 5680 | 5680 | 5680 | 0 |
| 201 | 20241129 | 160500 | 1892714080 | 5680 | 5680 | 5680 | 5680 | 0 |
| 202 | 20241129 | 160400 | 1892714080 | 5680 | 5680 | 5680 | 5680 | 0 |
| 203 | 20241129 | 160300 | 1892714080 | 5680 | 5680 | 5680 | 5680 | 0 |
| 204 | 20241129 | 160200 | 1892714080 | 5680 | 5680 | 5680 | 5680 | 0 |
| 205 | 20241129 | 160100 | 1892714080 | 5680 | 5680 | 5680 | 5680 | 0 |
| 206 | 20241129 | 160000 | 1892714080 | 5680 | 5680 | 5680 | 5680 | 0 |
| 207 | 20241129 | 155900 | 1892714080 | 5680 | 5680 | 5680 | 5680 | 0 |
| 208 | 20241129 | 155800 | 1892714080 | 5680 | 5680 | 5680 | 5680 | 0 |
| 209 | 20241129 | 155700 | 1892714080 | 5680 | 5680 | 5680 | 5680 | 0 |
| 210 | 20241129 | 155600 | 1892714080 | 5680 | 5680 | 5680 | 5680 | 0 |
| 211 | 20241129 | 155500 | 1892714080 | 5680 | 5680 | 5680 | 5680 | 0 |
| 212 | 20241129 | 155400 | 1892714080 | 5680 | 5680 | 5680 | 5680 | 13684 |
| 213 | 20241129 | 155300 | 1892714080 | 5680 | 5680 | 5680 | 5680 | 0 |
| 214 | 20241129 | 155200 | 1892714080 | 5680 | 5680 | 5680 | 5680 | 0 |
| 215 | 20241129 | 155100 | 1892714080 | 5680 | 5680 | 5680 | 5680 | 0 |
| 216 | 20241129 | 155000 | 1892714080 | 5680 | 5680 | 5680 | 5680 | 0 |
| 217 | 20241129 | 154900 | 1892714080 | 5680 | 5680 | 5680 | 5680 | 0 |
| 218 | 20241129 | 154800 | 1892714080 | 5680 | 5680 | 5680 | 5680 | 0 |
| 219 | 20241129 | 154700 | 1892714080 | 5680 | 5680 | 5680 | 5680 | 0 |
| 220 | 20241129 | 154600 | 1892714080 | 5680 | 5680 | 5680 | 5680 | 0 |
| 221 | 20241129 | 154500 | 1892714080 | 5680 | 5680 | 5680 | 5680 | 0 |
| 222 | 20241129 | 154400 | 1892714080 | 5680 | 5680 | 5680 | 5680 | 0 |
| 223 | 20241129 | 154300 | 1892714080 | 5680 | 5680 | 5680 | 5680 | 0 |
| 224 | 20241129 | 154200 | 1892714080 | 5680 | 5680 | 5680 | 5680 | 0 |
| 225 | 20241129 | 154100 | 1892714080 | 5680 | 5680 | 5680 | 5680 | 0 |
| 226 | 20241129 | 154000 | 1892714080 | 5680 | 5680 | 5680 | 5680 | 0 |
| 227 | 20241129 | 153900 | 1892714080 | 5680 | 5680 | 5680 | 5680 | 0 |
| 228 | 20241129 | 153800 | 1892714080 | 5680 | 5680 | 5680 | 5680 | 0 |
| 229 | 20241129 | 153700 | 1892714080 | 5680 | 5680 | 5680 | 5680 | 0 |
| 230 | 20241129 | 153600 | 1892714080 | 5680 | 5680 | 5680 | 5680 | 0 |
| 231 | 20241129 | 153500 | 1892714080 | 5680 | 5680 | 5680 | 5680 | 0 |
| 232 | 20241129 | 153400 | 1892714080 | 5680 | 5680 | 5680 | 5680 | 0 |
| 233 | 20241129 | 153300 | 1892714080 | 5680 | 5680 | 5680 | 5680 | 0 |
| 234 | 20241129 | 153200 | 1892714080 | 5680 | 5680 | 5680 | 5680 | 0 |
| 235 | 20241129 | 153100 | 1892714080 | 5680 | 5680 | 5680 | 5680 | 0 |
| 236 | 20241129 | 153000 | 1892714080 | 5680 | 5680 | 5680 | 5680 | 13684 |
| 237 | 20241129 | 152900 | 1814988960 | 5700 | 5700 | 5700 | 5700 | 0 |
| 238 | 20241129 | 152800 | 1814988960 | 5700 | 5700 | 5700 | 5700 | 0 |
| 239 | 20241129 | 152700 | 1814988960 | 5700 | 5700 | 5700 | 5700 | 0 |
| 240 | 20241129 | 152600 | 1814988960 | 5700 | 5700 | 5700 | 5700 | 0 |
| 241 | 20241129 | 152500 | 1814988960 | 5700 | 5700 | 5700 | 5700 | 0 |
| 242 | 20241129 | 152400 | 1814988960 | 5700 | 5700 | 5700 | 5700 | 0 |
| 243 | 20241129 | 152300 | 1814988960 | 5700 | 5700 | 5700 | 5700 | 0 |
| 244 | 20241129 | 152200 | 1814988960 | 5700 | 5700 | 5700 | 5700 | 0 |
| 245 | 20241129 | 152100 | 1814988960 | 5700 | 5700 | 5700 | 5700 | 0 |
| 246 | 20241129 | 152000 | 1814988960 | 5700 | 5700 | 5700 | 5700 | 0 |
| 247 | 20241129 | 151900 | 1814988960 | 5700 | 5690 | 5700 | 5680 | 2493 |
| 248 | 20241129 | 151800 | 1800809490 | 5690 | 5680 | 5700 | 5680 | 1184 |
| 249 | 20241129 | 151700 | 1794070440 | 5680 | 5690 | 5690 | 5680 | 2518 |
| 250 | 20241129 | 151600 | 1779768150 | 5680 | 5710 | 5710 | 5670 | 13476 |
| 251 | 20241129 | 151500 | 1703044610 | 5700 | 5710 | 5710 | 5700 | 2440 |
| 252 | 20241129 | 151400 | 1689112220 | 5730 | 5720 | 5730 | 5710 | 361 |
| 253 | 20241129 | 151300 | 1687050440 | 5720 | 5740 | 5740 | 5720 | 2048 |
| 254 | 20241129 | 151200 | 1675322800 | 5740 | 5740 | 5740 | 5740 | 51 |
| 255 | 20241129 | 151100 | 1675030060 | 5730 | 5740 | 5740 | 5730 | 154 |
| 256 | 20241129 | 151000 | 1674147620 | 5730 | 5740 | 5740 | 5730 | 317 |
| 257 | 20241129 | 150900 | 1672329630 | 5740 | 5740 | 5750 | 5730 | 736 |
| 258 | 20241129 | 150800 | 1668107980 | 5740 | 5730 | 5740 | 5730 | 114 |
| 259 | 20241129 | 150700 | 1667454420 | 5740 | 5730 | 5740 | 5730 | 704 |
| 260 | 20241129 | 150600 | 1663420470 | 5730 | 5730 | 5730 | 5720 | 518 |
| 261 | 20241129 | 150500 | 1660456860 | 5730 | 5730 | 5740 | 5730 | 607 |
| 262 | 20241129 | 150400 | 1656978740 | 5740 | 5740 | 5740 | 5740 | 0 |
| 263 | 20241129 | 150300 | 1656978740 | 5740 | 5730 | 5740 | 5730 | 159 |
| 264 | 20241129 | 150200 | 1656066580 | 5740 | 5760 | 5760 | 5740 | 38 |
| 265 | 20241129 | 150100 | 1655847740 | 5740 | 5740 | 5740 | 5740 | 2 |
| 266 | 20241129 | 150000 | 1655836260 | 5760 | 5750 | 5760 | 5720 | 40 |
| 267 | 20241129 | 145900 | 1655606010 | 5760 | 5760 | 5760 | 5760 | 5 |
| 268 | 20241129 | 145800 | 1655577210 | 5760 | 5710 | 5760 | 5700 | 2450 |
| 269 | 20241129 | 145700 | 1641591440 | 5740 | 5730 | 5740 | 5730 | 330 |
| 270 | 20241129 | 145600 | 1639698060 | 5730 | 5720 | 5730 | 5700 | 1826 |
| 271 | 20241129 | 145500 | 1629275280 | 5710 | 5710 | 5730 | 5710 | 269 |
| 272 | 20241129 | 145400 | 1627738990 | 5710 | 5720 | 5720 | 5710 | 422 |
| 273 | 20241129 | 145300 | 1625325370 | 5710 | 5700 | 5710 | 5700 | 2402 |
| 274 | 20241129 | 145200 | 1611632770 | 5710 | 5710 | 5720 | 5700 | 3549 |
| 275 | 20241129 | 145100 | 1591380680 | 5710 | 5720 | 5720 | 5710 | 654 |
| 276 | 20241129 | 145000 | 1587642300 | 5730 | 5730 | 5730 | 5730 | 150 |
| 277 | 20241129 | 144900 | 1586782800 | 5730 | 5730 | 5730 | 5730 | 0 |
| 278 | 20241129 | 144800 | 1586782800 | 5730 | 5720 | 5730 | 5710 | 4137 |
| 279 | 20241129 | 144700 | 1563157270 | 5720 | 5720 | 5720 | 5720 | 432 |
| 280 | 20241129 | 144600 | 1560686230 | 5730 | 5730 | 5730 | 5730 | 1 |
| 281 | 20241129 | 144500 | 1560680500 | 5720 | 5730 | 5730 | 5720 | 758 |
| 282 | 20241129 | 144400 | 1556343220 | 5750 | 5740 | 5750 | 5730 | 145 |
| 283 | 20241129 | 144300 | 1555511770 | 5750 | 5740 | 5750 | 5740 | 485 |
| 284 | 20241129 | 144200 | 1552727860 | 5740 | 5730 | 5740 | 5730 | 130 |
| 285 | 20241129 | 144100 | 1551982950 | 5730 | 5720 | 5730 | 5720 | 28 |
| 286 | 20241129 | 144000 | 1551822520 | 5720 | 5720 | 5730 | 5720 | 249 |
| 287 | 20241129 | 143900 | 1550398230 | 5720 | 5720 | 5720 | 5720 | 2454 |
| 288 | 20241129 | 143800 | 1536361350 | 5730 | 5740 | 5740 | 5730 | 1319 |
| 289 | 20241129 | 143700 | 1528803460 | 5740 | 5730 | 5750 | 5730 | 357 |
| 290 | 20241129 | 143600 | 1526757780 | 5730 | 5750 | 5750 | 5730 | 139 |
| 291 | 20241129 | 143500 | 1525960910 | 5750 | 5750 | 5770 | 5730 | 80 |
| 292 | 20241129 | 143400 | 1525501350 | 5730 | 5750 | 5770 | 5730 | 2699 |
| 293 | 20241129 | 143300 | 1510000700 | 5750 | 5780 | 5780 | 5750 | 1183 |
| 294 | 20241129 | 143200 | 1503189030 | 5760 | 5770 | 5780 | 5760 | 445 |
| 295 | 20241129 | 143100 | 1500624070 | 5760 | 5760 | 5760 | 5760 | 4 |
| 296 | 20241129 | 143000 | 1500601030 | 5770 | 5770 | 5770 | 5770 | 9 |
| 297 | 20241129 | 142900 | 1500549100 | 5780 | 5780 | 5780 | 5780 | 1 |
| 298 | 20241129 | 142800 | 1500543320 | 5760 | 5770 | 5770 | 5760 | 23 |
| 299 | 20241129 | 142700 | 1500410760 | 5770 | 5760 | 5770 | 5760 | 129 |
| 300 | 20241129 | 142600 | 1499666440 | 5770 | 5780 | 5780 | 5770 | 448 |
| 301 | 20241129 | 142500 | 1497081470 | 5760 | 5760 | 5760 | 5760 | 51 |
| 302 | 20241129 | 142400 | 1496787710 | 5760 | 5760 | 5760 | 5750 | 429 |
| 303 | 20241129 | 142300 | 1494318420 | 5760 | 5770 | 5770 | 5760 | 4323 |
| 304 | 20241129 | 142200 | 1469398910 | 5770 | 5770 | 5770 | 5770 | 1000 |
| 305 | 20241129 | 142100 | 1463628910 | 5770 | 5780 | 5780 | 5770 | 1561 |
| 306 | 20241129 | 142000 | 1454609250 | 5780 | 5780 | 5790 | 5780 | 228 |
| 307 | 20241129 | 141900 | 1453291140 | 5780 | 5790 | 5790 | 5780 | 221 |
| 308 | 20241129 | 141800 | 1452012550 | 5770 | 5780 | 5780 | 5770 | 860 |
| 309 | 20241129 | 141700 | 1447042350 | 5780 | 5780 | 5780 | 5780 | 0 |
| 310 | 20241129 | 141600 | 1447042350 | 5780 | 5790 | 5790 | 5780 | 664 |
| 311 | 20241129 | 141500 | 1443200490 | 5800 | 5780 | 5800 | 5780 | 353 |
| 312 | 20241129 | 141400 | 1441159470 | 5790 | 5790 | 5790 | 5780 | 5 |
| 313 | 20241129 | 141300 | 1441130550 | 5780 | 5790 | 5790 | 5780 | 115 |
| 314 | 20241129 | 141200 | 1440465840 | 5790 | 5790 | 5790 | 5790 | 238 |
| 315 | 20241129 | 141100 | 1439087820 | 5790 | 5790 | 5790 | 5790 | 113 |
| 316 | 20241129 | 141000 | 1438433550 | 5790 | 5790 | 5790 | 5790 | 873 |
| 317 | 20241129 | 140900 | 1433378880 | 5790 | 5790 | 5790 | 5790 | 459 |
| 318 | 20241129 | 140800 | 1430721270 | 5810 | 5810 | 5810 | 5810 | 2 |
| 319 | 20241129 | 140700 | 1430709650 | 5780 | 5790 | 5810 | 5780 | 565 |
| 320 | 20241129 | 140600 | 1427438100 | 5800 | 5800 | 5800 | 5800 | 100 |
| 321 | 20241129 | 140500 | 1426858100 | 5810 | 5810 | 5810 | 5810 | 0 |
| 322 | 20241129 | 140400 | 1426858100 | 5810 | 5810 | 5810 | 5810 | 1 |
| 323 | 20241129 | 140300 | 1426852290 | 5810 | 5800 | 5810 | 5800 | 19 |
| 324 | 20241129 | 140200 | 1426742070 | 5790 | 5790 | 5790 | 5780 | 784 |
| 325 | 20241129 | 140100 | 1422208930 | 5790 | 5790 | 5790 | 5790 | 11 |
| 326 | 20241129 | 140000 | 1422145240 | 5790 | 5790 | 5800 | 5780 | 531 |
| 327 | 20241129 | 135900 | 1419074070 | 5790 | 5800 | 5800 | 5780 | 52 |
| 328 | 20241129 | 135800 | 1418772940 | 5800 | 5780 | 5800 | 5780 | 14 |
| 329 | 20241129 | 135700 | 1418691800 | 5780 | 5790 | 5800 | 5780 | 1120 |
| 330 | 20241129 | 135600 | 1412216400 | 5800 | 5790 | 5800 | 5790 | 173 |
| 331 | 20241129 | 135500 | 1411214720 | 5800 | 5790 | 5800 | 5790 | 351 |
| 332 | 20241129 | 135400 | 1409182420 | 5800 | 5800 | 5810 | 5780 | 1537 |
| 333 | 20241129 | 135300 | 1400285650 | 5800 | 5800 | 5800 | 5800 | 15 |
| 334 | 20241129 | 135200 | 1400198650 | 5790 | 5800 | 5810 | 5790 | 303 |
| 335 | 20241129 | 135100 | 1398439390 | 5820 | 5780 | 5820 | 5770 | 4454 |
| 336 | 20241129 | 135000 | 1372710640 | 5780 | 5820 | 5830 | 5780 | 5800 |
| 337 | 20241129 | 134900 | 1339064540 | 5820 | 5810 | 5820 | 5810 | 493 |
| 338 | 20241129 | 134800 | 1336195290 | 5820 | 5810 | 5820 | 5810 | 2 |
| 339 | 20241129 | 134700 | 1336183660 | 5820 | 5820 | 5820 | 5820 | 2 |
| 340 | 20241129 | 134600 | 1336172020 | 5820 | 5820 | 5820 | 5820 | 38 |
| 341 | 20241129 | 134500 | 1335950860 | 5820 | 5800 | 5820 | 5790 | 1599 |
| 342 | 20241129 | 134400 | 1326679490 | 5820 | 5820 | 5820 | 5800 | 2618 |
| 343 | 20241129 | 134300 | 1311473760 | 5810 | 5820 | 5820 | 5810 | 939 |
| 344 | 20241129 | 134200 | 1306018150 | 5820 | 5820 | 5820 | 5820 | 593 |
| 345 | 20241129 | 134100 | 1302566890 | 5810 | 5820 | 5820 | 5810 | 1363 |
| 346 | 20241129 | 134000 | 1294635020 | 5820 | 5830 | 5830 | 5820 | 636 |
| 347 | 20241129 | 133900 | 1290929650 | 5840 | 5840 | 5840 | 5830 | 33 |
| 348 | 20241129 | 133800 | 1290737240 | 5830 | 5830 | 5830 | 5830 | 60 |
| 349 | 20241129 | 133700 | 1290387440 | 5830 | 5830 | 5830 | 5830 | 20 |
| 350 | 20241129 | 133600 | 1290270840 | 5850 | 5850 | 5850 | 5850 | 0 |
| 351 | 20241129 | 133500 | 1290270840 | 5850 | 5840 | 5850 | 5820 | 3024 |
| 352 | 20241129 | 133400 | 1272598440 | 5850 | 5850 | 5850 | 5850 | 0 |
| 353 | 20241129 | 133300 | 1272598440 | 5850 | 5850 | 5850 | 5850 | 1 |
| 354 | 20241129 | 133200 | 1272592590 | 5840 | 5840 | 5840 | 5840 | 452 |
| 355 | 20241129 | 133100 | 1269952910 | 5840 | 5840 | 5840 | 5840 | 0 |
| 356 | 20241129 | 133000 | 1269952910 | 5840 | 5840 | 5840 | 5840 | 0 |
| 357 | 20241129 | 132900 | 1269952910 | 5840 | 5830 | 5840 | 5830 | 239 |
| 358 | 20241129 | 132800 | 1268558880 | 5840 | 5840 | 5850 | 5840 | 22 |
| 359 | 20241129 | 132700 | 1268430390 | 5840 | 5840 | 5840 | 5840 | 0 |
| 360 | 20241129 | 132600 | 1268430390 | 5840 | 5840 | 5840 | 5840 | 101 |
| 361 | 20241129 | 132500 | 1267840550 | 5850 | 5830 | 5850 | 5830 | 1092 |
| 362 | 20241129 | 132400 | 1261464280 | 5830 | 5820 | 5830 | 5820 | 7812 |
| 363 | 20241129 | 132300 | 1215921070 | 5820 | 5820 | 5820 | 5820 | 0 |
| 364 | 20241129 | 132200 | 1215921070 | 5820 | 5820 | 5820 | 5820 | 109 |
| 365 | 20241129 | 132100 | 1215286690 | 5830 | 5820 | 5830 | 5820 | 192 |
| 366 | 20241129 | 132000 | 1214169240 | 5820 | 5820 | 5820 | 5820 | 1 |
| 367 | 20241129 | 131900 | 1214163420 | 5820 | 5820 | 5820 | 5820 | 22 |
| 368 | 20241129 | 131800 | 1214035380 | 5820 | 5820 | 5820 | 5820 | 351 |
| 369 | 20241129 | 131700 | 1211992560 | 5830 | 5820 | 5830 | 5820 | 1318 |
| 370 | 20241129 | 131600 | 1204321140 | 5820 | 5810 | 5820 | 5810 | 1426 |
| 371 | 20241129 | 131500 | 1196036060 | 5820 | 5820 | 5820 | 5820 | 0 |
| 372 | 20241129 | 131400 | 1196036060 | 5820 | 5810 | 5820 | 5810 | 101 |
| 373 | 20241129 | 131300 | 1195449240 | 5820 | 5820 | 5820 | 5820 | 1 |
| 374 | 20241129 | 131200 | 1195443420 | 5820 | 5810 | 5820 | 5810 | 2 |
| 375 | 20241129 | 131100 | 1195431790 | 5820 | 5820 | 5820 | 5820 | 87 |
| 376 | 20241129 | 131000 | 1194925450 | 5830 | 5830 | 5830 | 5830 | 1 |
| 377 | 20241129 | 130900 | 1194919620 | 5830 | 5820 | 5830 | 5820 | 701 |
| 378 | 20241129 | 130800 | 1190839790 | 5800 | 5820 | 5820 | 5800 | 100 |
| 379 | 20241129 | 130700 | 1190258790 | 5820 | 5820 | 5820 | 5820 | 100 |
| 380 | 20241129 | 130600 | 1189676790 | 5820 | 5830 | 5830 | 5820 | 52 |
| 381 | 20241129 | 130500 | 1189373650 | 5830 | 5800 | 5830 | 5800 | 504 |
| 382 | 20241129 | 130400 | 1186450420 | 5800 | 5800 | 5830 | 5800 | 426 |
| 383 | 20241129 | 130300 | 1183979590 | 5810 | 5810 | 5810 | 5810 | 0 |
| 384 | 20241129 | 130200 | 1183979590 | 5810 | 5830 | 5830 | 5810 | 440 |
| 385 | 20241129 | 130100 | 1181423070 | 5830 | 5820 | 5830 | 5820 | 2 |
| 386 | 20241129 | 130000 | 1181411420 | 5820 | 5820 | 5820 | 5820 | 170 |
| 387 | 20241129 | 125900 | 1180422020 | 5840 | 5830 | 5840 | 5820 | 646 |
| 388 | 20241129 | 125800 | 1176656120 | 5820 | 5820 | 5820 | 5820 | 858 |
| 389 | 20241129 | 125700 | 1171662560 | 5830 | 5820 | 5830 | 5820 | 1001 |
| 390 | 20241129 | 125600 | 1165836730 | 5820 | 5820 | 5820 | 5820 | 182 |
| 391 | 20241129 | 125500 | 1164777490 | 5820 | 5830 | 5830 | 5820 | 416 |
| 392 | 20241129 | 125400 | 1162353590 | 5820 | 5820 | 5820 | 5820 | 312 |
| 393 | 20241129 | 125300 | 1160537750 | 5820 | 5830 | 5830 | 5820 | 985 |
| 394 | 20241129 | 125200 | 1154804800 | 5840 | 5840 | 5840 | 5840 | 0 |
| 395 | 20241129 | 125100 | 1154804800 | 5840 | 5840 | 5840 | 5810 | 12 |
| 396 | 20241129 | 125000 | 1154734750 | 5810 | 5840 | 5840 | 5810 | 288 |
| 397 | 20241129 | 124900 | 1153061090 | 5820 | 5820 | 5820 | 5820 | 30 |
| 398 | 20241129 | 124800 | 1152886490 | 5840 | 5840 | 5840 | 5840 | 0 |
| 399 | 20241129 | 124700 | 1152886490 | 5840 | 5820 | 5840 | 5820 | 51 |
| 400 | 20241129 | 124600 | 1152589650 | 5840 | 5830 | 5840 | 5830 | 2 |
| 401 | 20241129 | 124500 | 1152577980 | 5840 | 5820 | 5840 | 5810 | 379 |
| 402 | 20241129 | 124400 | 1150373330 | 5820 | 5820 | 5840 | 5820 | 220 |
| 403 | 20241129 | 124300 | 1149092530 | 5840 | 5830 | 5840 | 5830 | 22 |
| 404 | 20241129 | 124200 | 1148964260 | 5820 | 5820 | 5820 | 5820 | 2 |
| 405 | 20241129 | 124100 | 1148952620 | 5820 | 5820 | 5820 | 5820 | 240 |
| 406 | 20241129 | 124000 | 1147555820 | 5820 | 5820 | 5820 | 5820 | 412 |
| 407 | 20241129 | 123900 | 1145157980 | 5810 | 5830 | 5840 | 5810 | 839 |
| 408 | 20241129 | 123800 | 1140273050 | 5840 | 5840 | 5840 | 5840 | 110 |
| 409 | 20241129 | 123700 | 1139630650 | 5840 | 5840 | 5840 | 5840 | 100 |
| 410 | 20241129 | 123600 | 1139046650 | 5840 | 5840 | 5840 | 5830 | 757 |
| 411 | 20241129 | 123500 | 1134626580 | 5840 | 5840 | 5840 | 5840 | 244 |
| 412 | 20241129 | 123400 | 1133201620 | 5850 | 5850 | 5850 | 5850 | 2 |
| 413 | 20241129 | 123300 | 1133189920 | 5830 | 5830 | 5830 | 5830 | 60 |
| 414 | 20241129 | 123200 | 1132840120 | 5830 | 5830 | 5830 | 5830 | 389 |
| 415 | 20241129 | 123100 | 1130572250 | 5830 | 5830 | 5830 | 5830 | 1 |
| 416 | 20241129 | 123000 | 1130566420 | 5830 | 5830 | 5830 | 5830 | 0 |
| 417 | 20241129 | 122900 | 1130566420 | 5830 | 5840 | 5840 | 5830 | 187 |
| 418 | 20241129 | 122800 | 1129474350 | 5840 | 5850 | 5850 | 5830 | 966 |
| 419 | 20241129 | 122700 | 1123834640 | 5850 | 5870 | 5870 | 5850 | 3 |
| 420 | 20241129 | 122600 | 1123817070 | 5840 | 5840 | 5840 | 5840 | 184 |
| 421 | 20241129 | 122500 | 1122742510 | 5870 | 5860 | 5870 | 5860 | 100 |
| 422 | 20241129 | 122400 | 1122156100 | 5840 | 5840 | 5840 | 5840 | 161 |
| 423 | 20241129 | 122300 | 1121215860 | 5840 | 5860 | 5860 | 5840 | 605 |
| 424 | 20241129 | 122200 | 1117677130 | 5870 | 5870 | 5870 | 5870 | 5 |
| 425 | 20241129 | 122100 | 1117647780 | 5870 | 5870 | 5870 | 5860 | 70 |
| 426 | 20241129 | 122000 | 1117237540 | 5870 | 5850 | 5870 | 5850 | 245 |
| 427 | 20241129 | 121900 | 1115804110 | 5870 | 5850 | 5870 | 5850 | 466 |
| 428 | 20241129 | 121800 | 1113077990 | 5850 | 5850 | 5850 | 5850 | 131 |
| 429 | 20241129 | 121700 | 1112311640 | 5860 | 5860 | 5870 | 5860 | 117 |
| 430 | 20241129 | 121600 | 1111625980 | 5860 | 5860 | 5860 | 5860 | 1 |
| 431 | 20241129 | 121500 | 1111620120 | 5860 | 5880 | 5880 | 5860 | 677 |
| 432 | 20241129 | 121400 | 1107648610 | 5880 | 5870 | 5880 | 5870 | 965 |
| 433 | 20241129 | 121300 | 1101978050 | 5890 | 5890 | 5890 | 5890 | 10 |
| 434 | 20241129 | 121200 | 1101919150 | 5870 | 5890 | 5890 | 5870 | 1680 |
| 435 | 20241129 | 121100 | 1092041050 | 5870 | 5880 | 5880 | 5870 | 2153 |
| 436 | 20241129 | 121000 | 1079381510 | 5880 | 5880 | 5890 | 5880 | 278 |
| 437 | 20241129 | 120900 | 1077746700 | 5880 | 5900 | 5900 | 5880 | 2481 |
| 438 | 20241129 | 120800 | 1063132090 | 5900 | 5880 | 5900 | 5880 | 1720 |
| 439 | 20241129 | 120700 | 1052992320 | 5880 | 5850 | 5890 | 5850 | 4526 |
| 440 | 20241129 | 120600 | 1026440030 | 5850 | 5850 | 5850 | 5850 | 948 |
| 441 | 20241129 | 120500 | 1020894230 | 5850 | 5840 | 5850 | 5840 | 1862 |
| 442 | 20241129 | 120400 | 1010003870 | 5840 | 5840 | 5850 | 5840 | 1002 |
| 443 | 20241129 | 120300 | 1004150820 | 5830 | 5840 | 5840 | 5830 | 776 |
| 444 | 20241129 | 120200 | 999625430 | 5840 | 5830 | 5840 | 5830 | 773 |
| 445 | 20241129 | 120100 | 995113280 | 5830 | 5830 | 5840 | 5830 | 1101 |
| 446 | 20241129 | 120000 | 988692050 | 5830 | 5830 | 5830 | 5830 | 444 |
| 447 | 20241129 | 115900 | 986103530 | 5830 | 5830 | 5830 | 5830 | 514 |
| 448 | 20241129 | 115800 | 983106910 | 5830 | 5830 | 5830 | 5830 | 51 |
| 449 | 20241129 | 115700 | 982809580 | 5830 | 5820 | 5830 | 5820 | 569 |
| 450 | 20241129 | 115600 | 979496980 | 5810 | 5810 | 5810 | 5810 | 359 |
| 451 | 20241129 | 115500 | 977411190 | 5800 | 5800 | 5800 | 5800 | 889 |
| 452 | 20241129 | 115400 | 972254990 | 5790 | 5790 | 5790 | 5790 | 69 |
| 453 | 20241129 | 115300 | 971855480 | 5770 | 5770 | 5770 | 5770 | 591 |
| 454 | 20241129 | 115200 | 968445410 | 5770 | 5770 | 5770 | 5770 | 0 |
| 455 | 20241129 | 115100 | 968445410 | 5770 | 5800 | 5800 | 5760 | 1233 |
| 456 | 20241129 | 115000 | 961325600 | 5800 | 5800 | 5800 | 5800 | 0 |
| 457 | 20241129 | 114900 | 961325600 | 5800 | 5800 | 5800 | 5800 | 152 |
| 458 | 20241129 | 114800 | 960444000 | 5800 | 5800 | 5800 | 5800 | 12 |
| 459 | 20241129 | 114700 | 960374400 | 5790 | 5780 | 5790 | 5770 | 1786 |
| 460 | 20241129 | 114600 | 950051110 | 5790 | 5780 | 5790 | 5770 | 1019 |
| 461 | 20241129 | 114500 | 944169450 | 5780 | 5790 | 5790 | 5780 | 45 |
| 462 | 20241129 | 114400 | 943909340 | 5790 | 5790 | 5790 | 5790 | 2 |
| 463 | 20241129 | 114300 | 943897760 | 5780 | 5780 | 5780 | 5780 | 300 |
| 464 | 20241129 | 114200 | 942163760 | 5790 | 5790 | 5790 | 5790 | 100 |
| 465 | 20241129 | 114100 | 941584760 | 5800 | 5800 | 5800 | 5800 | 1 |
| 466 | 20241129 | 114000 | 941578960 | 5780 | 5780 | 5780 | 5780 | 855 |
| 467 | 20241129 | 113900 | 936637060 | 5780 | 5780 | 5780 | 5780 | 4 |
| 468 | 20241129 | 113800 | 936613940 | 5770 | 5780 | 5780 | 5770 | 721 |
| 469 | 20241129 | 113700 | 932453750 | 5770 | 5770 | 5770 | 5770 | 1 |
| 470 | 20241129 | 113600 | 932447980 | 5770 | 5770 | 5770 | 5770 | 3568 |
| 471 | 20241129 | 113500 | 911860620 | 5770 | 5790 | 5790 | 5760 | 5673 |
| 472 | 20241129 | 113400 | 879101660 | 5800 | 5800 | 5800 | 5800 | 132 |
| 473 | 20241129 | 113300 | 878336060 | 5810 | 5810 | 5810 | 5810 | 45 |
| 474 | 20241129 | 113200 | 878074610 | 5820 | 5820 | 5820 | 5820 | 0 |
| 475 | 20241129 | 113100 | 878074610 | 5820 | 5810 | 5820 | 5790 | 3188 |
| 476 | 20241129 | 113000 | 859594030 | 5820 | 5820 | 5820 | 5820 | 0 |
| 477 | 20241129 | 112900 | 859594030 | 5820 | 5820 | 5820 | 5810 | 12 |
| 478 | 20241129 | 112800 | 859524240 | 5810 | 5820 | 5820 | 5810 | 71 |
| 479 | 20241129 | 112700 | 859111030 | 5820 | 5820 | 5820 | 5820 | 2 |
| 480 | 20241129 | 112600 | 859099390 | 5820 | 5820 | 5820 | 5820 | 458 |
| 481 | 20241129 | 112500 | 856433830 | 5830 | 5830 | 5830 | 5830 | 0 |
| 482 | 20241129 | 112400 | 856433830 | 5830 | 5830 | 5830 | 5830 | 1 |
| 483 | 20241129 | 112300 | 856428000 | 5810 | 5810 | 5810 | 5810 | 51 |
| 484 | 20241129 | 112200 | 856131690 | 5810 | 5820 | 5820 | 5810 | 152 |
| 485 | 20241129 | 112100 | 855247870 | 5820 | 5820 | 5820 | 5820 | 1 |
| 486 | 20241129 | 112000 | 855242050 | 5820 | 5810 | 5830 | 5810 | 727 |
| 487 | 20241129 | 111900 | 851015240 | 5810 | 5820 | 5820 | 5810 | 968 |
| 488 | 20241129 | 111800 | 845391100 | 5820 | 5820 | 5820 | 5820 | 238 |
| 489 | 20241129 | 111700 | 844005940 | 5810 | 5810 | 5810 | 5810 | 30 |
| 490 | 20241129 | 111600 | 843831640 | 5820 | 5820 | 5830 | 5810 | 269 |
| 491 | 20241129 | 111500 | 842267260 | 5810 | 5820 | 5850 | 5810 | 417 |
| 492 | 20241129 | 111400 | 839840300 | 5820 | 5840 | 5840 | 5820 | 1306 |
| 493 | 20241129 | 111300 | 832223260 | 5840 | 5830 | 5840 | 5830 | 46 |
| 494 | 20241129 | 111200 | 831955070 | 5830 | 5840 | 5840 | 5830 | 1040 |
| 495 | 20241129 | 111100 | 825891570 | 5830 | 5840 | 5840 | 5830 | 3309 |
| 496 | 20241129 | 111000 | 806570590 | 5850 | 5840 | 5850 | 5840 | 170 |
| 497 | 20241129 | 110900 | 805576150 | 5850 | 5850 | 5850 | 5840 | 564 |
| 498 | 20241129 | 110800 | 802281780 | 5840 | 5840 | 5840 | 5840 | 801 |
| 499 | 20241129 | 110700 | 797603940 | 5850 | 5850 | 5850 | 5850 | 636 |
| 500 | 20241129 | 110600 | 793883340 | 5850 | 5850 | 5850 | 5850 | 181 |
| 501 | 20241129 | 110500 | 792824490 | 5850 | 5850 | 5850 | 5850 | 454 |
| 502 | 20241129 | 110400 | 790168590 | 5860 | 5850 | 5860 | 5850 | 2711 |
| 503 | 20241129 | 110300 | 774308040 | 5850 | 5840 | 5850 | 5840 | 1132 |
| 504 | 20241129 | 110200 | 767695840 | 5850 | 5850 | 5860 | 5850 | 3126 |
| 505 | 20241129 | 110100 | 749397570 | 5850 | 5850 | 5850 | 5840 | 1355 |
| 506 | 20241129 | 110000 | 741471320 | 5840 | 5840 | 5840 | 5840 | 211 |
| 507 | 20241129 | 105900 | 740239080 | 5840 | 5840 | 5840 | 5840 | 1 |
| 508 | 20241129 | 105800 | 740233240 | 5820 | 5830 | 5830 | 5820 | 141 |
| 509 | 20241129 | 105700 | 739411940 | 5820 | 5820 | 5820 | 5820 | 100 |
| 510 | 20241129 | 105600 | 738829940 | 5820 | 5820 | 5820 | 5820 | 135 |
| 511 | 20241129 | 105500 | 738044240 | 5820 | 5820 | 5820 | 5820 | 519 |
| 512 | 20241129 | 105400 | 735023660 | 5820 | 5850 | 5850 | 5820 | 336 |
| 513 | 20241129 | 105300 | 733061890 | 5850 | 5850 | 5850 | 5850 | 502 |
| 514 | 20241129 | 105200 | 730125190 | 5850 | 5830 | 5850 | 5830 | 1041 |
| 515 | 20241129 | 105100 | 724042280 | 5830 | 5830 | 5830 | 5830 | 696 |
| 516 | 20241129 | 105000 | 719984600 | 5830 | 5800 | 5830 | 5800 | 1100 |
| 517 | 20241129 | 104900 | 713574900 | 5820 | 5810 | 5820 | 5810 | 1000 |
| 518 | 20241129 | 104800 | 707758110 | 5800 | 5810 | 5810 | 5800 | 21 |
| 519 | 20241129 | 104700 | 707636110 | 5810 | 5810 | 5820 | 5800 | 706 |
| 520 | 20241129 | 104600 | 703539190 | 5810 | 5810 | 5810 | 5800 | 292 |
| 521 | 20241129 | 104500 | 701844320 | 5810 | 5820 | 5820 | 5810 | 229 |
| 522 | 20241129 | 104400 | 700512850 | 5820 | 5840 | 5840 | 5820 | 195 |
| 523 | 20241129 | 104300 | 699376050 | 5830 | 5830 | 5830 | 5830 | 20 |
| 524 | 20241129 | 104200 | 699259450 | 5830 | 5830 | 5830 | 5830 | 56 |
| 525 | 20241129 | 104100 | 698932970 | 5830 | 5810 | 5840 | 5810 | 573 |
| 526 | 20241129 | 104000 | 695595290 | 5820 | 5810 | 5820 | 5810 | 414 |
| 527 | 20241129 | 103900 | 693189450 | 5810 | 5830 | 5830 | 5810 | 355 |
| 528 | 20241129 | 103800 | 691122430 | 5830 | 5820 | 5830 | 5820 | 14 |
| 529 | 20241129 | 103700 | 691040820 | 5830 | 5820 | 5830 | 5820 | 485 |
| 530 | 20241129 | 103600 | 688213330 | 5820 | 5830 | 5830 | 5810 | 1034 |
| 531 | 20241129 | 103500 | 682199870 | 5820 | 5830 | 5830 | 5820 | 912 |
| 532 | 20241129 | 103400 | 676887050 | 5830 | 5840 | 5840 | 5830 | 2302 |
| 533 | 20241129 | 103300 | 663447130 | 5830 | 5840 | 5840 | 5830 | 706 |
| 534 | 20241129 | 103200 | 659324110 | 5840 | 5830 | 5840 | 5830 | 884 |
| 535 | 20241129 | 103100 | 654168090 | 5830 | 5820 | 5830 | 5820 | 216 |
| 536 | 20241129 | 103000 | 652910860 | 5820 | 5820 | 5830 | 5820 | 616 |
| 537 | 20241129 | 102900 | 649320690 | 5830 | 5820 | 5830 | 5810 | 1975 |
| 538 | 20241129 | 102800 | 637839890 | 5820 | 5820 | 5820 | 5820 | 756 |
| 539 | 20241129 | 102700 | 633439970 | 5800 | 5800 | 5800 | 5790 | 730 |
| 540 | 20241129 | 102600 | 629208470 | 5800 | 5820 | 5820 | 5800 | 1002 |
| 541 | 20241129 | 102500 | 623386570 | 5820 | 5820 | 5820 | 5820 | 494 |
| 542 | 20241129 | 102400 | 620511490 | 5820 | 5800 | 5820 | 5790 | 2687 |
| 543 | 20241129 | 102300 | 604893400 | 5800 | 5790 | 5800 | 5790 | 810 |
| 544 | 20241129 | 102200 | 600196400 | 5790 | 5790 | 5790 | 5790 | 20 |
| 545 | 20241129 | 102100 | 600080600 | 5790 | 5790 | 5790 | 5790 | 1029 |
| 546 | 20241129 | 102000 | 594122690 | 5780 | 5790 | 5790 | 5780 | 150 |
| 547 | 20241129 | 101900 | 593254390 | 5790 | 5790 | 5790 | 5780 | 289 |
| 548 | 20241129 | 101800 | 591581240 | 5810 | 5800 | 5810 | 5800 | 384 |
| 549 | 20241129 | 101700 | 589351590 | 5810 | 5780 | 5810 | 5770 | 2829 |
| 550 | 20241129 | 101600 | 572960250 | 5790 | 5780 | 5790 | 5780 | 541 |
| 551 | 20241129 | 101500 | 569827970 | 5780 | 5780 | 5780 | 5780 | 568 |
| 552 | 20241129 | 101400 | 566544930 | 5780 | 5760 | 5780 | 5760 | 2493 |
| 553 | 20241129 | 101300 | 552153090 | 5760 | 5760 | 5760 | 5760 | 0 |
| 554 | 20241129 | 101200 | 552153090 | 5760 | 5750 | 5760 | 5750 | 3 |
| 555 | 20241129 | 101100 | 552135830 | 5760 | 5750 | 5760 | 5750 | 7 |
| 556 | 20241129 | 101000 | 552095550 | 5760 | 5770 | 5770 | 5760 | 236 |
| 557 | 20241129 | 100900 | 550735810 | 5770 | 5730 | 5770 | 5730 | 1074 |
| 558 | 20241129 | 100800 | 544569680 | 5720 | 5720 | 5720 | 5720 | 20 |
| 559 | 20241129 | 100700 | 544455280 | 5760 | 5730 | 5760 | 5710 | 3189 |
| 560 | 20241129 | 100600 | 526209030 | 5730 | 5740 | 5740 | 5730 | 2088 |
| 561 | 20241129 | 100500 | 514244440 | 5740 | 5740 | 5740 | 5740 | 1030 |
| 562 | 20241129 | 100400 | 508332240 | 5750 | 5750 | 5750 | 5750 | 1 |
| 563 | 20241129 | 100300 | 508326490 | 5750 | 5750 | 5760 | 5750 | 887 |
| 564 | 20241129 | 100200 | 503225230 | 5750 | 5760 | 5760 | 5750 | 61 |
| 565 | 20241129 | 100100 | 502874250 | 5770 | 5770 | 5780 | 5770 | 526 |
| 566 | 20241129 | 100000 | 499835820 | 5770 | 5750 | 5770 | 5750 | 239 |
| 567 | 20241129 | 095900 | 498459840 | 5750 | 5740 | 5750 | 5740 | 556 |
| 568 | 20241129 | 095800 | 495268130 | 5730 | 5730 | 5730 | 5730 | 1100 |
| 569 | 20241129 | 095700 | 488965130 | 5730 | 5730 | 5730 | 5730 | 500 |
| 570 | 20241129 | 095600 | 486100130 | 5730 | 5730 | 5730 | 5730 | 1000 |
| 571 | 20241129 | 095500 | 480370130 | 5750 | 5750 | 5750 | 5750 | 3 |
| 572 | 20241129 | 095400 | 480352880 | 5730 | 5730 | 5730 | 5730 | 0 |
| 573 | 20241129 | 095300 | 480352880 | 5730 | 5730 | 5730 | 5720 | 1213 |
| 574 | 20241129 | 095200 | 473408440 | 5730 | 5740 | 5760 | 5730 | 810 |
| 575 | 20241129 | 095100 | 468766990 | 5740 | 5740 | 5740 | 5740 | 4 |
| 576 | 20241129 | 095000 | 468744030 | 5750 | 5750 | 5750 | 5750 | 387 |
| 577 | 20241129 | 094900 | 466518780 | 5750 | 5740 | 5750 | 5740 | 7 |
| 578 | 20241129 | 094800 | 466478570 | 5740 | 5740 | 5740 | 5740 | 500 |
| 579 | 20241129 | 094700 | 463608570 | 5740 | 5750 | 5750 | 5740 | 437 |
| 580 | 20241129 | 094600 | 461099890 | 5740 | 5770 | 5770 | 5740 | 214 |
| 581 | 20241129 | 094500 | 459870940 | 5780 | 5780 | 5780 | 5780 | 89 |
| 582 | 20241129 | 094400 | 459356520 | 5780 | 5780 | 5780 | 5780 | 12 |
| 583 | 20241129 | 094300 | 459287160 | 5740 | 5780 | 5780 | 5740 | 80 |
| 584 | 20241129 | 094200 | 458827370 | 5760 | 5780 | 5780 | 5760 | 1684 |
| 585 | 20241129 | 094100 | 449124030 | 5780 | 5760 | 5780 | 5760 | 185 |
| 586 | 20241129 | 094000 | 448057410 | 5760 | 5760 | 5760 | 5760 | 5 |
| 587 | 20241129 | 093900 | 448028610 | 5760 | 5760 | 5760 | 5750 | 70 |
| 588 | 20241129 | 093800 | 447625660 | 5760 | 5760 | 5760 | 5760 | 225 |
| 589 | 20241129 | 093700 | 446329660 | 5760 | 5760 | 5760 | 5730 | 203 |
| 590 | 20241129 | 093600 | 445164410 | 5730 | 5750 | 5760 | 5720 | 10825 |
| 591 | 20241129 | 093500 | 383129910 | 5760 | 5740 | 5760 | 5730 | 1575 |
| 592 | 20241129 | 093400 | 374101340 | 5740 | 5750 | 5760 | 5740 | 2213 |
| 593 | 20241129 | 093300 | 361389200 | 5760 | 5770 | 5770 | 5760 | 277 |
| 594 | 20241129 | 093200 | 359791120 | 5750 | 5750 | 5750 | 5750 | 8 |
| 595 | 20241129 | 093100 | 359745120 | 5740 | 5760 | 5770 | 5740 | 1262 |
| 596 | 20241129 | 093000 | 352487560 | 5770 | 5770 | 5770 | 5770 | 133 |
| 597 | 20241129 | 092900 | 351720150 | 5770 | 5750 | 5770 | 5740 | 50 |
| 598 | 20241129 | 092800 | 351433020 | 5740 | 5750 | 5750 | 5740 | 1948 |
| 599 | 20241129 | 092700 | 340247630 | 5770 | 5770 | 5770 | 5770 | 5 |
| 600 | 20241129 | 092600 | 340218780 | 5740 | 5770 | 5770 | 5740 | 2044 |
| 601 | 20241129 | 092500 | 328461800 | 5770 | 5780 | 5780 | 5770 | 1000 |
| 602 | 20241129 | 092400 | 322691760 | 5780 | 5780 | 5780 | 5780 | 299 |
| 603 | 20241129 | 092300 | 320963540 | 5780 | 5780 | 5780 | 5780 | 500 |
| 604 | 20241129 | 092200 | 318073540 | 5780 | 5780 | 5800 | 5780 | 407 |
| 605 | 20241129 | 092100 | 315721030 | 5780 | 5780 | 5780 | 5780 | 595 |
| 606 | 20241129 | 092000 | 312281930 | 5780 | 5800 | 5810 | 5780 | 2515 |
| 607 | 20241129 | 091900 | 297704910 | 5790 | 5800 | 5810 | 5790 | 1357 |
| 608 | 20241129 | 091800 | 289841370 | 5800 | 5830 | 5830 | 5800 | 6785 |
| 609 | 20241129 | 091700 | 250367120 | 5830 | 5810 | 5830 | 5810 | 3778 |
| 610 | 20241129 | 091600 | 228403880 | 5810 | 5810 | 5820 | 5810 | 5446 |
| 611 | 20241129 | 091500 | 196739520 | 5810 | 5820 | 5820 | 5810 | 1209 |
| 612 | 20241129 | 091400 | 189704050 | 5820 | 5820 | 5830 | 5800 | 2934 |
| 613 | 20241129 | 091300 | 172608600 | 5830 | 5780 | 5850 | 5780 | 1670 |
| 614 | 20241129 | 091200 | 162895160 | 5790 | 5770 | 5810 | 5740 | 923 |
| 615 | 20241129 | 091100 | 157555160 | 5780 | 5770 | 5790 | 5730 | 3172 |
| 616 | 20241129 | 091000 | 139246770 | 5730 | 5750 | 5770 | 5730 | 2219 |
| 617 | 20241129 | 090900 | 126507430 | 5770 | 5740 | 5770 | 5740 | 599 |
| 618 | 20241129 | 090800 | 123069140 | 5740 | 5730 | 5740 | 5730 | 770 |
| 619 | 20241129 | 090700 | 118656440 | 5730 | 5770 | 5770 | 5730 | 379 |
| 620 | 20241129 | 090600 | 116479930 | 5770 | 5760 | 5780 | 5720 | 1502 |
| 621 | 20241129 | 090500 | 107827810 | 5760 | 5760 | 5760 | 5710 | 1463 |
| 622 | 20241129 | 090400 | 99432160 | 5760 | 5760 | 5760 | 5750 | 346 |
| 623 | 20241129 | 090300 | 97440500 | 5760 | 5730 | 5770 | 5720 | 1477 |
| 624 | 20241129 | 090200 | 88962270 | 5730 | 5750 | 5760 | 5720 | 5187 |
| 625 | 20241129 | 090100 | 59268650 | 5750 | 5720 | 5750 | 5720 | 250 |
| 626 | 20241129 | 090000 | 57833920 | 5750 | 5690 | 5770 | 5690 | 10150 |