31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241129 | 193400 | 1815939125 | 2205 | 2205 | 2205 | 2205 | 6322 |
| 3 | 20241129 | 193300 | 1815939125 | 2205 | 2205 | 2205 | 2205 | 0 |
| 4 | 20241129 | 193200 | 1815939125 | 2205 | 2205 | 2205 | 2205 | 0 |
| 5 | 20241129 | 193100 | 1815939125 | 2205 | 2205 | 2205 | 2205 | 0 |
| 6 | 20241129 | 193000 | 1815939125 | 2205 | 2205 | 2205 | 2205 | 0 |
| 7 | 20241129 | 192900 | 1815939125 | 2205 | 2205 | 2205 | 2205 | 0 |
| 8 | 20241129 | 192800 | 1815939125 | 2205 | 2205 | 2205 | 2205 | 0 |
| 9 | 20241129 | 192700 | 1815939125 | 2205 | 2205 | 2205 | 2205 | 0 |
| 10 | 20241129 | 192600 | 1815939125 | 2205 | 2205 | 2205 | 2205 | 0 |
| 11 | 20241129 | 192500 | 1815939125 | 2205 | 2205 | 2205 | 2205 | 0 |
| 12 | 20241129 | 192400 | 1815939125 | 2205 | 2205 | 2205 | 2205 | 0 |
| 13 | 20241129 | 192300 | 1815939125 | 2205 | 2205 | 2205 | 2205 | 0 |
| 14 | 20241129 | 192200 | 1815939125 | 2205 | 2205 | 2205 | 2205 | 0 |
| 15 | 20241129 | 192100 | 1815939125 | 2205 | 2205 | 2205 | 2205 | 0 |
| 16 | 20241129 | 192000 | 1815939125 | 2205 | 2205 | 2205 | 2205 | 0 |
| 17 | 20241129 | 191900 | 1815939125 | 2205 | 2205 | 2205 | 2205 | 0 |
| 18 | 20241129 | 191800 | 1815939125 | 2205 | 2205 | 2205 | 2205 | 0 |
| 19 | 20241129 | 191700 | 1815939125 | 2205 | 2205 | 2205 | 2205 | 0 |
| 20 | 20241129 | 191600 | 1815939125 | 2205 | 2205 | 2205 | 2205 | 0 |
| 21 | 20241129 | 191500 | 1815939125 | 2205 | 2205 | 2205 | 2205 | 0 |
| 22 | 20241129 | 191400 | 1815939125 | 2205 | 2205 | 2205 | 2205 | 0 |
| 23 | 20241129 | 191300 | 1815939125 | 2205 | 2205 | 2205 | 2205 | 0 |
| 24 | 20241129 | 191200 | 1815939125 | 2205 | 2205 | 2205 | 2205 | 0 |
| 25 | 20241129 | 191100 | 1815939125 | 2205 | 2205 | 2205 | 2205 | 0 |
| 26 | 20241129 | 191000 | 1815939125 | 2205 | 2205 | 2205 | 2205 | 0 |
| 27 | 20241129 | 190900 | 1815939125 | 2205 | 2205 | 2205 | 2205 | 0 |
| 28 | 20241129 | 190800 | 1815939125 | 2205 | 2205 | 2205 | 2205 | 0 |
| 29 | 20241129 | 190700 | 1815939125 | 2205 | 2205 | 2205 | 2205 | 0 |
| 30 | 20241129 | 190600 | 1815939125 | 2205 | 2205 | 2205 | 2205 | 0 |
| 31 | 20241129 | 190500 | 1815939125 | 2205 | 2205 | 2205 | 2205 | 0 |
| 32 | 20241129 | 190400 | 1815939125 | 2205 | 2205 | 2205 | 2205 | 6322 |
| 33 | 20241129 | 190300 | 1815939125 | 2205 | 2205 | 2205 | 2205 | 0 |
| 34 | 20241129 | 190200 | 1815939125 | 2205 | 2205 | 2205 | 2205 | 0 |
| 35 | 20241129 | 190100 | 1815939125 | 2205 | 2205 | 2205 | 2205 | 0 |
| 36 | 20241129 | 190000 | 1815939125 | 2205 | 2205 | 2205 | 2205 | 0 |
| 37 | 20241129 | 185900 | 1815939125 | 2205 | 2205 | 2205 | 2205 | 0 |
| 38 | 20241129 | 185800 | 1815939125 | 2205 | 2205 | 2205 | 2205 | 0 |
| 39 | 20241129 | 185700 | 1815939125 | 2205 | 2205 | 2205 | 2205 | 0 |
| 40 | 20241129 | 185600 | 1815939125 | 2205 | 2205 | 2205 | 2205 | 0 |
| 41 | 20241129 | 185500 | 1815939125 | 2205 | 2205 | 2205 | 2205 | 0 |
| 42 | 20241129 | 185400 | 1815939125 | 2205 | 2205 | 2205 | 2205 | 0 |
| 43 | 20241129 | 185300 | 1815939125 | 2205 | 2205 | 2205 | 2205 | 0 |
| 44 | 20241129 | 185200 | 1815939125 | 2205 | 2205 | 2205 | 2205 | 0 |
| 45 | 20241129 | 185100 | 1815939125 | 2205 | 2205 | 2205 | 2205 | 0 |
| 46 | 20241129 | 185000 | 1815939125 | 2205 | 2205 | 2205 | 2205 | 0 |
| 47 | 20241129 | 184900 | 1815939125 | 2205 | 2205 | 2205 | 2205 | 0 |
| 48 | 20241129 | 184800 | 1815939125 | 2205 | 2205 | 2205 | 2205 | 0 |
| 49 | 20241129 | 184700 | 1815939125 | 2205 | 2205 | 2205 | 2205 | 0 |
| 50 | 20241129 | 184600 | 1815939125 | 2205 | 2205 | 2205 | 2205 | 0 |
| 51 | 20241129 | 184500 | 1815939125 | 2205 | 2205 | 2205 | 2205 | 0 |
| 52 | 20241129 | 184400 | 1815939125 | 2205 | 2205 | 2205 | 2205 | 0 |
| 53 | 20241129 | 184300 | 1815939125 | 2205 | 2205 | 2205 | 2205 | 0 |
| 54 | 20241129 | 184200 | 1815939125 | 2205 | 2205 | 2205 | 2205 | 0 |
| 55 | 20241129 | 184100 | 1815939125 | 2205 | 2205 | 2205 | 2205 | 0 |
| 56 | 20241129 | 184000 | 1815939125 | 2205 | 2205 | 2205 | 2205 | 0 |
| 57 | 20241129 | 183900 | 1815939125 | 2205 | 2205 | 2205 | 2205 | 0 |
| 58 | 20241129 | 183800 | 1815939125 | 2205 | 2205 | 2205 | 2205 | 0 |
| 59 | 20241129 | 183700 | 1815939125 | 2205 | 2205 | 2205 | 2205 | 0 |
| 60 | 20241129 | 183600 | 1815939125 | 2205 | 2205 | 2205 | 2205 | 0 |
| 61 | 20241129 | 183500 | 1815939125 | 2205 | 2205 | 2205 | 2205 | 0 |
| 62 | 20241129 | 183400 | 1815939125 | 2205 | 2205 | 2205 | 2205 | 6322 |
| 63 | 20241129 | 183300 | 1815939125 | 2205 | 2205 | 2205 | 2205 | 0 |
| 64 | 20241129 | 183200 | 1815939125 | 2205 | 2205 | 2205 | 2205 | 0 |
| 65 | 20241129 | 183100 | 1815939125 | 2205 | 2205 | 2205 | 2205 | 0 |
| 66 | 20241129 | 183000 | 1815939125 | 2205 | 2205 | 2205 | 2205 | 0 |
| 67 | 20241129 | 182900 | 1815939125 | 2205 | 2205 | 2205 | 2205 | 0 |
| 68 | 20241129 | 182800 | 1815939125 | 2205 | 2205 | 2205 | 2205 | 0 |
| 69 | 20241129 | 182700 | 1815939125 | 2205 | 2205 | 2205 | 2205 | 0 |
| 70 | 20241129 | 182600 | 1815939125 | 2205 | 2205 | 2205 | 2205 | 0 |
| 71 | 20241129 | 182500 | 1815939125 | 2205 | 2205 | 2205 | 2205 | 0 |
| 72 | 20241129 | 182400 | 1815939125 | 2205 | 2205 | 2205 | 2205 | 0 |
| 73 | 20241129 | 182300 | 1815939125 | 2205 | 2205 | 2205 | 2205 | 0 |
| 74 | 20241129 | 182200 | 1815939125 | 2205 | 2205 | 2205 | 2205 | 0 |
| 75 | 20241129 | 182100 | 1815939125 | 2205 | 2205 | 2205 | 2205 | 0 |
| 76 | 20241129 | 182000 | 1815939125 | 2205 | 2205 | 2205 | 2205 | 0 |
| 77 | 20241129 | 181900 | 1815939125 | 2205 | 2205 | 2205 | 2205 | 0 |
| 78 | 20241129 | 181800 | 1815939125 | 2205 | 2205 | 2205 | 2205 | 0 |
| 79 | 20241129 | 181700 | 1815939125 | 2205 | 2205 | 2205 | 2205 | 0 |
| 80 | 20241129 | 181600 | 1815939125 | 2205 | 2205 | 2205 | 2205 | 0 |
| 81 | 20241129 | 181500 | 1815939125 | 2205 | 2205 | 2205 | 2205 | 0 |
| 82 | 20241129 | 181400 | 1815939125 | 2205 | 2205 | 2205 | 2205 | 0 |
| 83 | 20241129 | 181300 | 1815939125 | 2205 | 2205 | 2205 | 2205 | 0 |
| 84 | 20241129 | 181200 | 1815939125 | 2205 | 2205 | 2205 | 2205 | 0 |
| 85 | 20241129 | 181100 | 1815939125 | 2205 | 2205 | 2205 | 2205 | 0 |
| 86 | 20241129 | 181000 | 1815939125 | 2205 | 2205 | 2205 | 2205 | 0 |
| 87 | 20241129 | 180900 | 1815939125 | 2205 | 2205 | 2205 | 2205 | 0 |
| 88 | 20241129 | 180800 | 1815939125 | 2205 | 2205 | 2205 | 2205 | 0 |
| 89 | 20241129 | 180700 | 1815939125 | 2205 | 2205 | 2205 | 2205 | 0 |
| 90 | 20241129 | 180600 | 1815939125 | 2205 | 2205 | 2205 | 2205 | 0 |
| 91 | 20241129 | 180500 | 1815939125 | 2205 | 2205 | 2205 | 2205 | 0 |
| 92 | 20241129 | 180400 | 1815939125 | 2205 | 2205 | 2205 | 2205 | 6322 |
| 93 | 20241129 | 180300 | 1815939125 | 2205 | 2205 | 2205 | 2205 | 0 |
| 94 | 20241129 | 180200 | 1815939125 | 2205 | 2205 | 2205 | 2205 | 0 |
| 95 | 20241129 | 180100 | 1815939125 | 2205 | 2205 | 2205 | 2205 | 0 |
| 96 | 20241129 | 180000 | 1815939125 | 2205 | 2205 | 2205 | 2205 | 0 |
| 97 | 20241129 | 175900 | 1815939125 | 2205 | 2205 | 2205 | 2205 | 0 |
| 98 | 20241129 | 175800 | 1815939125 | 2205 | 2205 | 2205 | 2205 | 0 |
| 99 | 20241129 | 175700 | 1815939125 | 2205 | 2205 | 2205 | 2205 | 0 |
| 100 | 20241129 | 175600 | 1815939125 | 2205 | 2205 | 2205 | 2205 | 0 |
| 101 | 20241129 | 175500 | 1815939125 | 2205 | 2205 | 2205 | 2205 | 0 |
| 102 | 20241129 | 175400 | 1815939125 | 2205 | 2205 | 2205 | 2205 | 0 |
| 103 | 20241129 | 175300 | 1815939125 | 2205 | 2205 | 2205 | 2205 | 0 |
| 104 | 20241129 | 175200 | 1815939125 | 2205 | 2205 | 2205 | 2205 | 0 |
| 105 | 20241129 | 175100 | 1815939125 | 2205 | 2205 | 2205 | 2205 | 0 |
| 106 | 20241129 | 175000 | 1815939125 | 2205 | 2205 | 2205 | 2205 | 0 |
| 107 | 20241129 | 174900 | 1815939125 | 2205 | 2205 | 2205 | 2205 | 0 |
| 108 | 20241129 | 174800 | 1815939125 | 2205 | 2205 | 2205 | 2205 | 0 |
| 109 | 20241129 | 174700 | 1815939125 | 2205 | 2205 | 2205 | 2205 | 0 |
| 110 | 20241129 | 174600 | 1815939125 | 2205 | 2205 | 2205 | 2205 | 0 |
| 111 | 20241129 | 174500 | 1815939125 | 2205 | 2205 | 2205 | 2205 | 0 |
| 112 | 20241129 | 174400 | 1815939125 | 2205 | 2205 | 2205 | 2205 | 0 |
| 113 | 20241129 | 174300 | 1815939125 | 2205 | 2205 | 2205 | 2205 | 0 |
| 114 | 20241129 | 174200 | 1815939125 | 2205 | 2205 | 2205 | 2205 | 0 |
| 115 | 20241129 | 174100 | 1815939125 | 2205 | 2205 | 2205 | 2205 | 0 |
| 116 | 20241129 | 174000 | 1815939125 | 2205 | 2205 | 2205 | 2205 | 0 |
| 117 | 20241129 | 173900 | 1815939125 | 2205 | 2205 | 2205 | 2205 | 0 |
| 118 | 20241129 | 173800 | 1815939125 | 2205 | 2205 | 2205 | 2205 | 0 |
| 119 | 20241129 | 173700 | 1815939125 | 2205 | 2205 | 2205 | 2205 | 0 |
| 120 | 20241129 | 173600 | 1815939125 | 2205 | 2205 | 2205 | 2205 | 0 |
| 121 | 20241129 | 173500 | 1815939125 | 2205 | 2205 | 2205 | 2205 | 0 |
| 122 | 20241129 | 173400 | 1815939125 | 2205 | 2205 | 2205 | 2205 | 6322 |
| 123 | 20241129 | 173300 | 1815939125 | 2205 | 2205 | 2205 | 2205 | 0 |
| 124 | 20241129 | 173200 | 1815939125 | 2205 | 2205 | 2205 | 2205 | 0 |
| 125 | 20241129 | 173100 | 1815939125 | 2205 | 2205 | 2205 | 2205 | 0 |
| 126 | 20241129 | 173000 | 1815939125 | 2205 | 2205 | 2205 | 2205 | 0 |
| 127 | 20241129 | 172900 | 1815939125 | 2205 | 2205 | 2205 | 2205 | 0 |
| 128 | 20241129 | 172800 | 1815939125 | 2205 | 2205 | 2205 | 2205 | 0 |
| 129 | 20241129 | 172700 | 1815939125 | 2205 | 2205 | 2205 | 2205 | 0 |
| 130 | 20241129 | 172600 | 1815939125 | 2205 | 2205 | 2205 | 2205 | 0 |
| 131 | 20241129 | 172500 | 1815939125 | 2205 | 2205 | 2205 | 2205 | 0 |
| 132 | 20241129 | 172400 | 1815939125 | 2205 | 2205 | 2205 | 2205 | 0 |
| 133 | 20241129 | 172300 | 1815939125 | 2205 | 2205 | 2205 | 2205 | 0 |
| 134 | 20241129 | 172200 | 1815939125 | 2205 | 2205 | 2205 | 2205 | 0 |
| 135 | 20241129 | 172100 | 1815939125 | 2205 | 2205 | 2205 | 2205 | 0 |
| 136 | 20241129 | 172000 | 1815939125 | 2205 | 2205 | 2205 | 2205 | 0 |
| 137 | 20241129 | 171900 | 1815939125 | 2205 | 2205 | 2205 | 2205 | 0 |
| 138 | 20241129 | 171800 | 1815939125 | 2205 | 2205 | 2205 | 2205 | 0 |
| 139 | 20241129 | 171700 | 1815939125 | 2205 | 2205 | 2205 | 2205 | 0 |
| 140 | 20241129 | 171600 | 1815939125 | 2205 | 2205 | 2205 | 2205 | 0 |
| 141 | 20241129 | 171500 | 1815939125 | 2205 | 2205 | 2205 | 2205 | 0 |
| 142 | 20241129 | 171400 | 1815939125 | 2205 | 2205 | 2205 | 2205 | 0 |
| 143 | 20241129 | 171300 | 1815939125 | 2205 | 2205 | 2205 | 2205 | 0 |
| 144 | 20241129 | 171200 | 1815939125 | 2205 | 2205 | 2205 | 2205 | 0 |
| 145 | 20241129 | 171100 | 1815939125 | 2205 | 2205 | 2205 | 2205 | 0 |
| 146 | 20241129 | 171000 | 1815939125 | 2205 | 2205 | 2205 | 2205 | 0 |
| 147 | 20241129 | 170900 | 1815939125 | 2205 | 2205 | 2205 | 2205 | 0 |
| 148 | 20241129 | 170800 | 1815939125 | 2205 | 2205 | 2205 | 2205 | 0 |
| 149 | 20241129 | 170700 | 1815939125 | 2205 | 2205 | 2205 | 2205 | 0 |
| 150 | 20241129 | 170600 | 1815939125 | 2205 | 2205 | 2205 | 2205 | 0 |
| 151 | 20241129 | 170500 | 1815939125 | 2205 | 2205 | 2205 | 2205 | 0 |
| 152 | 20241129 | 170400 | 1815939125 | 2205 | 2205 | 2205 | 2205 | 6322 |
| 153 | 20241129 | 170300 | 1815939125 | 2205 | 2205 | 2205 | 2205 | 0 |
| 154 | 20241129 | 170200 | 1815939125 | 2205 | 2205 | 2205 | 2205 | 0 |
| 155 | 20241129 | 170100 | 1815939125 | 2205 | 2205 | 2205 | 2205 | 0 |
| 156 | 20241129 | 170000 | 1815939125 | 2205 | 2205 | 2205 | 2205 | 0 |
| 157 | 20241129 | 165900 | 1815939125 | 2205 | 2205 | 2205 | 2205 | 0 |
| 158 | 20241129 | 165800 | 1815939125 | 2205 | 2205 | 2205 | 2205 | 0 |
| 159 | 20241129 | 165700 | 1815939125 | 2205 | 2205 | 2205 | 2205 | 0 |
| 160 | 20241129 | 165600 | 1815939125 | 2205 | 2205 | 2205 | 2205 | 0 |
| 161 | 20241129 | 165500 | 1815939125 | 2205 | 2205 | 2205 | 2205 | 0 |
| 162 | 20241129 | 165400 | 1815939125 | 2205 | 2205 | 2205 | 2205 | 0 |
| 163 | 20241129 | 165300 | 1815939125 | 2205 | 2205 | 2205 | 2205 | 0 |
| 164 | 20241129 | 165200 | 1815939125 | 2205 | 2205 | 2205 | 2205 | 0 |
| 165 | 20241129 | 165100 | 1815939125 | 2205 | 2205 | 2205 | 2205 | 0 |
| 166 | 20241129 | 165000 | 1815939125 | 2205 | 2205 | 2205 | 2205 | 0 |
| 167 | 20241129 | 164900 | 1815939125 | 2205 | 2205 | 2205 | 2205 | 0 |
| 168 | 20241129 | 164800 | 1815939125 | 2205 | 2205 | 2205 | 2205 | 0 |
| 169 | 20241129 | 164700 | 1815939125 | 2205 | 2205 | 2205 | 2205 | 0 |
| 170 | 20241129 | 164600 | 1815939125 | 2205 | 2205 | 2205 | 2205 | 0 |
| 171 | 20241129 | 164500 | 1815939125 | 2205 | 2205 | 2205 | 2205 | 0 |
| 172 | 20241129 | 164400 | 1815939125 | 2205 | 2205 | 2205 | 2205 | 0 |
| 173 | 20241129 | 164300 | 1815939125 | 2205 | 2205 | 2205 | 2205 | 0 |
| 174 | 20241129 | 164200 | 1815939125 | 2205 | 2205 | 2205 | 2205 | 0 |
| 175 | 20241129 | 164100 | 1815939125 | 2205 | 2205 | 2205 | 2205 | 0 |
| 176 | 20241129 | 164000 | 1815939125 | 2205 | 2205 | 2205 | 2205 | 0 |
| 177 | 20241129 | 163900 | 1815939125 | 2205 | 2205 | 2205 | 2205 | 0 |
| 178 | 20241129 | 163800 | 1815939125 | 2205 | 2205 | 2205 | 2205 | 0 |
| 179 | 20241129 | 163700 | 1815939125 | 2205 | 2205 | 2205 | 2205 | 0 |
| 180 | 20241129 | 163600 | 1815939125 | 2205 | 2205 | 2205 | 2205 | 0 |
| 181 | 20241129 | 163500 | 1815939125 | 2205 | 2205 | 2205 | 2205 | 0 |
| 182 | 20241129 | 163400 | 1815939125 | 2205 | 2205 | 2205 | 2205 | 6322 |
| 183 | 20241129 | 163300 | 1815939125 | 2205 | 2205 | 2205 | 2205 | 0 |
| 184 | 20241129 | 163200 | 1815939125 | 2205 | 2205 | 2205 | 2205 | 0 |
| 185 | 20241129 | 163100 | 1815939125 | 2205 | 2205 | 2205 | 2205 | 0 |
| 186 | 20241129 | 163000 | 1815939125 | 2205 | 2205 | 2205 | 2205 | 0 |
| 187 | 20241129 | 162900 | 1815939125 | 2205 | 2205 | 2205 | 2205 | 0 |
| 188 | 20241129 | 162800 | 1815939125 | 2205 | 2205 | 2205 | 2205 | 0 |
| 189 | 20241129 | 162700 | 1815939125 | 2205 | 2205 | 2205 | 2205 | 0 |
| 190 | 20241129 | 162600 | 1815939125 | 2205 | 2205 | 2205 | 2205 | 0 |
| 191 | 20241129 | 162500 | 1815939125 | 2205 | 2205 | 2205 | 2205 | 0 |
| 192 | 20241129 | 162400 | 1815939125 | 2205 | 2205 | 2205 | 2205 | 0 |
| 193 | 20241129 | 162300 | 1815939125 | 2205 | 2205 | 2205 | 2205 | 0 |
| 194 | 20241129 | 162200 | 1815939125 | 2205 | 2205 | 2205 | 2205 | 0 |
| 195 | 20241129 | 162100 | 1815939125 | 2205 | 2205 | 2205 | 2205 | 0 |
| 196 | 20241129 | 162000 | 1815939125 | 2205 | 2205 | 2205 | 2205 | 0 |
| 197 | 20241129 | 161900 | 1815939125 | 2205 | 2205 | 2205 | 2205 | 0 |
| 198 | 20241129 | 161800 | 1815939125 | 2205 | 2205 | 2205 | 2205 | 0 |
| 199 | 20241129 | 161700 | 1815939125 | 2205 | 2205 | 2205 | 2205 | 0 |
| 200 | 20241129 | 161600 | 1815939125 | 2205 | 2205 | 2205 | 2205 | 0 |
| 201 | 20241129 | 161500 | 1815939125 | 2205 | 2205 | 2205 | 2205 | 0 |
| 202 | 20241129 | 161400 | 1815939125 | 2205 | 2205 | 2205 | 2205 | 0 |
| 203 | 20241129 | 161300 | 1815939125 | 2205 | 2205 | 2205 | 2205 | 0 |
| 204 | 20241129 | 161200 | 1815939125 | 2205 | 2205 | 2205 | 2205 | 0 |
| 205 | 20241129 | 161100 | 1815939125 | 2205 | 2205 | 2205 | 2205 | 0 |
| 206 | 20241129 | 161000 | 1815939125 | 2205 | 2205 | 2205 | 2205 | 0 |
| 207 | 20241129 | 160900 | 1815939125 | 2205 | 2205 | 2205 | 2205 | 0 |
| 208 | 20241129 | 160800 | 1815939125 | 2205 | 2205 | 2205 | 2205 | 0 |
| 209 | 20241129 | 160700 | 1815939125 | 2205 | 2205 | 2205 | 2205 | 0 |
| 210 | 20241129 | 160600 | 1815939125 | 2205 | 2205 | 2205 | 2205 | 0 |
| 211 | 20241129 | 160500 | 1815939125 | 2205 | 2205 | 2205 | 2205 | 0 |
| 212 | 20241129 | 160400 | 1815939125 | 2205 | 2205 | 2205 | 2205 | 6322 |
| 213 | 20241129 | 160300 | 1815939125 | 2205 | 2205 | 2205 | 2205 | 0 |
| 214 | 20241129 | 160200 | 1815939125 | 2205 | 2205 | 2205 | 2205 | 0 |
| 215 | 20241129 | 160100 | 1815939125 | 2205 | 2205 | 2205 | 2205 | 0 |
| 216 | 20241129 | 160000 | 1815939125 | 2205 | 2205 | 2205 | 2205 | 0 |
| 217 | 20241129 | 155900 | 1815939125 | 2205 | 2205 | 2205 | 2205 | 0 |
| 218 | 20241129 | 155800 | 1815939125 | 2205 | 2205 | 2205 | 2205 | 0 |
| 219 | 20241129 | 155700 | 1815939125 | 2205 | 2205 | 2205 | 2205 | 0 |
| 220 | 20241129 | 155600 | 1815939125 | 2205 | 2205 | 2205 | 2205 | 0 |
| 221 | 20241129 | 155500 | 1815939125 | 2205 | 2205 | 2205 | 2205 | 0 |
| 222 | 20241129 | 155400 | 1815939125 | 2205 | 2205 | 2205 | 2205 | 0 |
| 223 | 20241129 | 155300 | 1815939125 | 2205 | 2205 | 2205 | 2205 | 0 |
| 224 | 20241129 | 155200 | 1815939125 | 2205 | 2205 | 2205 | 2205 | 0 |
| 225 | 20241129 | 155100 | 1815939125 | 2205 | 2205 | 2205 | 2205 | 0 |
| 226 | 20241129 | 155000 | 1815939125 | 2205 | 2205 | 2205 | 2205 | 0 |
| 227 | 20241129 | 154900 | 1815939125 | 2205 | 2205 | 2205 | 2205 | 0 |
| 228 | 20241129 | 154800 | 1815939125 | 2205 | 2205 | 2205 | 2205 | 0 |
| 229 | 20241129 | 154700 | 1815939125 | 2205 | 2205 | 2205 | 2205 | 0 |
| 230 | 20241129 | 154600 | 1815939125 | 2205 | 2205 | 2205 | 2205 | 0 |
| 231 | 20241129 | 154500 | 1815939125 | 2205 | 2205 | 2205 | 2205 | 0 |
| 232 | 20241129 | 154400 | 1815939125 | 2205 | 2205 | 2205 | 2205 | 0 |
| 233 | 20241129 | 154300 | 1815939125 | 2205 | 2205 | 2205 | 2205 | 0 |
| 234 | 20241129 | 154200 | 1815939125 | 2205 | 2205 | 2205 | 2205 | 0 |
| 235 | 20241129 | 154100 | 1815939125 | 2205 | 2205 | 2205 | 2205 | 0 |
| 236 | 20241129 | 154000 | 1815939125 | 2205 | 2205 | 2205 | 2205 | 0 |
| 237 | 20241129 | 153900 | 1815939125 | 2205 | 2205 | 2205 | 2205 | 0 |
| 238 | 20241129 | 153800 | 1815939125 | 2205 | 2205 | 2205 | 2205 | 0 |
| 239 | 20241129 | 153700 | 1815939125 | 2205 | 2205 | 2205 | 2205 | 0 |
| 240 | 20241129 | 153600 | 1815939125 | 2205 | 2205 | 2205 | 2205 | 0 |
| 241 | 20241129 | 153500 | 1815939125 | 2205 | 2205 | 2205 | 2205 | 0 |
| 242 | 20241129 | 153400 | 1815939125 | 2205 | 2205 | 2205 | 2205 | 6322 |
| 243 | 20241129 | 153300 | 1815939125 | 2205 | 2205 | 2205 | 2205 | 0 |
| 244 | 20241129 | 153200 | 1815939125 | 2205 | 2205 | 2205 | 2205 | 0 |
| 245 | 20241129 | 153100 | 1815939125 | 2205 | 2205 | 2205 | 2205 | 0 |
| 246 | 20241129 | 153000 | 1815939125 | 2205 | 2205 | 2205 | 2205 | 6322 |
| 247 | 20241129 | 152900 | 1801999115 | 2205 | 2205 | 2205 | 2205 | 0 |
| 248 | 20241129 | 152800 | 1801999115 | 2205 | 2205 | 2205 | 2205 | 0 |
| 249 | 20241129 | 152700 | 1801999115 | 2205 | 2205 | 2205 | 2205 | 0 |
| 250 | 20241129 | 152600 | 1801999115 | 2205 | 2205 | 2205 | 2205 | 0 |
| 251 | 20241129 | 152500 | 1801999115 | 2205 | 2205 | 2205 | 2205 | 0 |
| 252 | 20241129 | 152400 | 1801999115 | 2205 | 2205 | 2205 | 2205 | 0 |
| 253 | 20241129 | 152300 | 1801999115 | 2205 | 2205 | 2205 | 2205 | 0 |
| 254 | 20241129 | 152200 | 1801999115 | 2205 | 2205 | 2205 | 2205 | 0 |
| 255 | 20241129 | 152100 | 1801999115 | 2205 | 2205 | 2205 | 2205 | 0 |
| 256 | 20241129 | 152000 | 1801999115 | 2205 | 2205 | 2205 | 2205 | 0 |
| 257 | 20241129 | 151900 | 1801999115 | 2205 | 2215 | 2215 | 2195 | 810 |
| 258 | 20241129 | 151800 | 1800215215 | 2215 | 2205 | 2215 | 2200 | 8282 |
| 259 | 20241129 | 151700 | 1781926345 | 2215 | 2210 | 2220 | 2210 | 3698 |
| 260 | 20241129 | 151600 | 1773745870 | 2220 | 2210 | 2220 | 2210 | 2412 |
| 261 | 20241129 | 151500 | 1768409325 | 2210 | 2205 | 2210 | 2205 | 4888 |
| 262 | 20241129 | 151400 | 1757631220 | 2210 | 2205 | 2210 | 2205 | 905 |
| 263 | 20241129 | 151300 | 1755632595 | 2210 | 2210 | 2210 | 2200 | 90 |
| 264 | 20241129 | 151200 | 1755434215 | 2210 | 2205 | 2210 | 2200 | 905 |
| 265 | 20241129 | 151100 | 1753440695 | 2205 | 2205 | 2205 | 2200 | 650 |
| 266 | 20241129 | 151000 | 1752008195 | 2205 | 2195 | 2205 | 2195 | 1427 |
| 267 | 20241129 | 150900 | 1748875735 | 2205 | 2200 | 2205 | 2200 | 313 |
| 268 | 20241129 | 150800 | 1748187130 | 2205 | 2205 | 2205 | 2205 | 3 |
| 269 | 20241129 | 150700 | 1748180515 | 2205 | 2205 | 2205 | 2205 | 50 |
| 270 | 20241129 | 150600 | 1748070265 | 2205 | 2205 | 2205 | 2205 | 6 |
| 271 | 20241129 | 150500 | 1748057035 | 2205 | 2200 | 2205 | 2200 | 1420 |
| 272 | 20241129 | 150400 | 1744933025 | 2205 | 2205 | 2205 | 2205 | 2115 |
| 273 | 20241129 | 150300 | 1740269450 | 2205 | 2205 | 2205 | 2195 | 611 |
| 274 | 20241129 | 150200 | 1738924795 | 2200 | 2205 | 2205 | 2200 | 200 |
| 275 | 20241129 | 150100 | 1738484295 | 2205 | 2205 | 2205 | 2205 | 877 |
| 276 | 20241129 | 150000 | 1736550510 | 2205 | 2200 | 2205 | 2200 | 2759 |
| 277 | 20241129 | 145900 | 1730478190 | 2205 | 2205 | 2205 | 2200 | 834 |
| 278 | 20241129 | 145800 | 1728640850 | 2200 | 2205 | 2205 | 2190 | 2524 |
| 279 | 20241129 | 145700 | 1723102670 | 2205 | 2210 | 2220 | 2205 | 6495 |
| 280 | 20241129 | 145600 | 1708721140 | 2215 | 2210 | 2215 | 2200 | 259 |
| 281 | 20241129 | 145500 | 1708151165 | 2210 | 2210 | 2215 | 2205 | 6674 |
| 282 | 20241129 | 145400 | 1693420330 | 2220 | 2215 | 2220 | 2215 | 1820 |
| 283 | 20241129 | 145300 | 1689389015 | 2220 | 2215 | 2220 | 2215 | 16 |
| 284 | 20241129 | 145200 | 1689353570 | 2220 | 2220 | 2220 | 2220 | 131 |
| 285 | 20241129 | 145100 | 1689062750 | 2230 | 2230 | 2230 | 2210 | 1950 |
| 286 | 20241129 | 145000 | 1684744155 | 2220 | 2225 | 2245 | 2220 | 2699 |
| 287 | 20241129 | 144900 | 1678750220 | 2245 | 2235 | 2245 | 2225 | 5364 |
| 288 | 20241129 | 144800 | 1666795310 | 2245 | 2235 | 2250 | 2235 | 2408 |
| 289 | 20241129 | 144700 | 1661401845 | 2250 | 2250 | 2250 | 2245 | 236 |
| 290 | 20241129 | 144600 | 1660870945 | 2250 | 2230 | 2250 | 2225 | 797 |
| 291 | 20241129 | 144500 | 1659094290 | 2235 | 2230 | 2245 | 2225 | 1386 |
| 292 | 20241129 | 144400 | 1656001610 | 2230 | 2260 | 2260 | 2230 | 4713 |
| 293 | 20241129 | 144300 | 1645458780 | 2235 | 2270 | 2270 | 2235 | 13921 |
| 294 | 20241129 | 144200 | 1614181465 | 2275 | 2290 | 2290 | 2255 | 6199 |
| 295 | 20241129 | 144100 | 1600128670 | 2290 | 2280 | 2295 | 2260 | 24736 |
| 296 | 20241129 | 144000 | 1543787915 | 2285 | 2270 | 2295 | 2270 | 12023 |
| 297 | 20241129 | 143900 | 1516326675 | 2270 | 2265 | 2280 | 2260 | 6694 |
| 298 | 20241129 | 143800 | 1501150110 | 2280 | 2245 | 2285 | 2240 | 20412 |
| 299 | 20241129 | 143700 | 1454939760 | 2245 | 2235 | 2265 | 2220 | 20269 |
| 300 | 20241129 | 143600 | 1409620805 | 2270 | 2215 | 2270 | 2215 | 13699 |
| 301 | 20241129 | 143500 | 1378819755 | 2220 | 2180 | 2255 | 2180 | 25103 |
| 302 | 20241129 | 143400 | 1322884825 | 2205 | 2180 | 2205 | 2180 | 18823 |
| 303 | 20241129 | 143300 | 1281573760 | 2175 | 2180 | 2180 | 2170 | 3406 |
| 304 | 20241129 | 143200 | 1274166675 | 2180 | 2180 | 2180 | 2180 | 0 |
| 305 | 20241129 | 143100 | 1274166675 | 2180 | 2180 | 2180 | 2180 | 4 |
| 306 | 20241129 | 143000 | 1274157955 | 2185 | 2185 | 2185 | 2185 | 1 |
| 307 | 20241129 | 142900 | 1274155770 | 2175 | 2175 | 2175 | 2175 | 619 |
| 308 | 20241129 | 142800 | 1272809445 | 2190 | 2180 | 2190 | 2180 | 501 |
| 309 | 20241129 | 142700 | 1271717255 | 2180 | 2180 | 2180 | 2180 | 5 |
| 310 | 20241129 | 142600 | 1271706355 | 2180 | 2190 | 2190 | 2180 | 2748 |
| 311 | 20241129 | 142500 | 1265715695 | 2180 | 2190 | 2195 | 2180 | 1818 |
| 312 | 20241129 | 142400 | 1261745440 | 2190 | 2190 | 2190 | 2190 | 4 |
| 313 | 20241129 | 142300 | 1261736680 | 2190 | 2190 | 2190 | 2180 | 503 |
| 314 | 20241129 | 142200 | 1260640120 | 2190 | 2185 | 2190 | 2185 | 10 |
| 315 | 20241129 | 142100 | 1260618260 | 2190 | 2185 | 2190 | 2180 | 901 |
| 316 | 20241129 | 142000 | 1258652945 | 2195 | 2195 | 2195 | 2195 | 0 |
| 317 | 20241129 | 141900 | 1258652945 | 2195 | 2190 | 2195 | 2185 | 1435 |
| 318 | 20241129 | 141800 | 1255517435 | 2195 | 2190 | 2195 | 2190 | 49 |
| 319 | 20241129 | 141700 | 1255410115 | 2195 | 2190 | 2195 | 2185 | 62 |
| 320 | 20241129 | 141600 | 1255274375 | 2195 | 2195 | 2195 | 2190 | 27 |
| 321 | 20241129 | 141500 | 1255215235 | 2190 | 2195 | 2195 | 2190 | 18 |
| 322 | 20241129 | 141400 | 1255175810 | 2190 | 2190 | 2190 | 2190 | 5213 |
| 323 | 20241129 | 141300 | 1243759340 | 2190 | 2195 | 2195 | 2190 | 1604 |
| 324 | 20241129 | 141200 | 1240246565 | 2195 | 2195 | 2195 | 2195 | 210 |
| 325 | 20241129 | 141100 | 1239785615 | 2200 | 2195 | 2200 | 2195 | 20 |
| 326 | 20241129 | 141000 | 1239741710 | 2190 | 2190 | 2190 | 2190 | 1412 |
| 327 | 20241129 | 140900 | 1236649430 | 2195 | 2195 | 2195 | 2195 | 60 |
| 328 | 20241129 | 140800 | 1236517730 | 2195 | 2190 | 2195 | 2190 | 4346 |
| 329 | 20241129 | 140700 | 1226998990 | 2190 | 2195 | 2195 | 2190 | 1209 |
| 330 | 20241129 | 140600 | 1224351235 | 2195 | 2195 | 2195 | 2195 | 5 |
| 331 | 20241129 | 140500 | 1224340260 | 2190 | 2195 | 2195 | 2190 | 1225 |
| 332 | 20241129 | 140400 | 1221657505 | 2195 | 2185 | 2195 | 2185 | 1213 |
| 333 | 20241129 | 140300 | 1219006015 | 2185 | 2190 | 2190 | 2185 | 1666 |
| 334 | 20241129 | 140200 | 1215365670 | 2190 | 2190 | 2190 | 2190 | 121 |
| 335 | 20241129 | 140100 | 1215100680 | 2190 | 2190 | 2190 | 2190 | 2 |
| 336 | 20241129 | 140000 | 1215096300 | 2190 | 2190 | 2190 | 2190 | 4999 |
| 337 | 20241129 | 135900 | 1204148490 | 2190 | 2190 | 2190 | 2190 | 1 |
| 338 | 20241129 | 135800 | 1204146300 | 2180 | 2185 | 2185 | 2180 | 4414 |
| 339 | 20241129 | 135700 | 1194503805 | 2190 | 2195 | 2195 | 2190 | 795 |
| 340 | 20241129 | 135600 | 1192762745 | 2200 | 2200 | 2200 | 2200 | 11 |
| 341 | 20241129 | 135500 | 1192738545 | 2210 | 2200 | 2210 | 2200 | 390 |
| 342 | 20241129 | 135400 | 1191876900 | 2205 | 2200 | 2205 | 2200 | 230 |
| 343 | 20241129 | 135300 | 1191370600 | 2210 | 2210 | 2210 | 2210 | 0 |
| 344 | 20241129 | 135200 | 1191370600 | 2210 | 2200 | 2210 | 2200 | 512 |
| 345 | 20241129 | 135100 | 1190239200 | 2210 | 2210 | 2210 | 2210 | 339 |
| 346 | 20241129 | 135000 | 1189490010 | 2215 | 2215 | 2215 | 2215 | 1 |
| 347 | 20241129 | 134900 | 1189487795 | 2210 | 2190 | 2210 | 2190 | 6875 |
| 348 | 20241129 | 134800 | 1174330675 | 2190 | 2195 | 2200 | 2190 | 1460 |
| 349 | 20241129 | 134700 | 1171132770 | 2195 | 2190 | 2195 | 2190 | 168 |
| 350 | 20241129 | 134600 | 1170764845 | 2200 | 2195 | 2200 | 2190 | 717 |
| 351 | 20241129 | 134500 | 1169191270 | 2185 | 2190 | 2190 | 2185 | 5403 |
| 352 | 20241129 | 134400 | 1157369120 | 2195 | 2195 | 2195 | 2195 | 6 |
| 353 | 20241129 | 134300 | 1157355950 | 2195 | 2200 | 2200 | 2195 | 249 |
| 354 | 20241129 | 134200 | 1156809390 | 2195 | 2200 | 2200 | 2195 | 805 |
| 355 | 20241129 | 134100 | 1155040205 | 2195 | 2195 | 2200 | 2195 | 803 |
| 356 | 20241129 | 134000 | 1153277615 | 2200 | 2195 | 2200 | 2195 | 1001 |
| 357 | 20241129 | 133900 | 1151080415 | 2200 | 2205 | 2205 | 2200 | 58 |
| 358 | 20241129 | 133800 | 1150952775 | 2205 | 2205 | 2205 | 2205 | 1 |
| 359 | 20241129 | 133700 | 1150950570 | 2195 | 2195 | 2195 | 2195 | 0 |
| 360 | 20241129 | 133600 | 1150950570 | 2195 | 2210 | 2210 | 2195 | 3035 |
| 361 | 20241129 | 133500 | 1144278700 | 2210 | 2205 | 2210 | 2205 | 2043 |
| 362 | 20241129 | 133400 | 1139769010 | 2205 | 2200 | 2205 | 2200 | 1188 |
| 363 | 20241129 | 133300 | 1137155385 | 2200 | 2200 | 2200 | 2200 | 17 |
| 364 | 20241129 | 133200 | 1137117985 | 2195 | 2195 | 2195 | 2195 | 1201 |
| 365 | 20241129 | 133100 | 1134481790 | 2205 | 2195 | 2205 | 2190 | 2921 |
| 366 | 20241129 | 133000 | 1128079325 | 2195 | 2195 | 2200 | 2195 | 2888 |
| 367 | 20241129 | 132900 | 1121740160 | 2195 | 2200 | 2200 | 2195 | 1112 |
| 368 | 20241129 | 132800 | 1119298760 | 2200 | 2200 | 2200 | 2200 | 1629 |
| 369 | 20241129 | 132700 | 1115714960 | 2195 | 2195 | 2200 | 2195 | 352 |
| 370 | 20241129 | 132600 | 1114941320 | 2200 | 2200 | 2200 | 2200 | 1 |
| 371 | 20241129 | 132500 | 1114939120 | 2195 | 2195 | 2195 | 2195 | 73 |
| 372 | 20241129 | 132400 | 1114778885 | 2195 | 2200 | 2200 | 2195 | 171 |
| 373 | 20241129 | 132300 | 1114402690 | 2205 | 2205 | 2205 | 2205 | 0 |
| 374 | 20241129 | 132200 | 1114402690 | 2205 | 2205 | 2205 | 2205 | 100 |
| 375 | 20241129 | 132100 | 1114182190 | 2205 | 2190 | 2205 | 2190 | 870 |
| 376 | 20241129 | 132000 | 1112275990 | 2200 | 2195 | 2200 | 2190 | 901 |
| 377 | 20241129 | 131900 | 1110299290 | 2200 | 2200 | 2200 | 2200 | 455 |
| 378 | 20241129 | 131800 | 1109298290 | 2200 | 2200 | 2200 | 2200 | 2 |
| 379 | 20241129 | 131700 | 1109293890 | 2195 | 2195 | 2195 | 2195 | 1 |
| 380 | 20241129 | 131600 | 1109291695 | 2190 | 2190 | 2190 | 2190 | 0 |
| 381 | 20241129 | 131500 | 1109291695 | 2190 | 2190 | 2190 | 2190 | 3825 |
| 382 | 20241129 | 131400 | 1100914945 | 2190 | 2200 | 2200 | 2190 | 406 |
| 383 | 20241129 | 131300 | 1100024750 | 2200 | 2200 | 2200 | 2200 | 0 |
| 384 | 20241129 | 131200 | 1100024750 | 2200 | 2200 | 2200 | 2200 | 0 |
| 385 | 20241129 | 131100 | 1100024750 | 2200 | 2200 | 2200 | 2200 | 29 |
| 386 | 20241129 | 131000 | 1099960950 | 2200 | 2200 | 2200 | 2200 | 500 |
| 387 | 20241129 | 130900 | 1098860950 | 2195 | 2195 | 2195 | 2195 | 0 |
| 388 | 20241129 | 130800 | 1098860950 | 2195 | 2200 | 2200 | 2195 | 12 |
| 389 | 20241129 | 130700 | 1098834555 | 2200 | 2200 | 2200 | 2200 | 0 |
| 390 | 20241129 | 130600 | 1098834555 | 2200 | 2185 | 2200 | 2180 | 4764 |
| 391 | 20241129 | 130500 | 1088436575 | 2200 | 2190 | 2200 | 2190 | 2001 |
| 392 | 20241129 | 130400 | 1084054375 | 2190 | 2185 | 2195 | 2185 | 3864 |
| 393 | 20241129 | 130300 | 1075582905 | 2185 | 2185 | 2185 | 2185 | 40 |
| 394 | 20241129 | 130200 | 1075495505 | 2195 | 2180 | 2195 | 2180 | 511 |
| 395 | 20241129 | 130100 | 1074379010 | 2185 | 2185 | 2185 | 2185 | 5107 |
| 396 | 20241129 | 130000 | 1063220215 | 2185 | 2185 | 2185 | 2185 | 7 |
| 397 | 20241129 | 125900 | 1063204920 | 2180 | 2185 | 2190 | 2175 | 3475 |
| 398 | 20241129 | 125800 | 1055629210 | 2190 | 2190 | 2190 | 2190 | 420 |
| 399 | 20241129 | 125700 | 1054709410 | 2190 | 2190 | 2190 | 2190 | 2000 |
| 400 | 20241129 | 125600 | 1050329410 | 2195 | 2195 | 2195 | 2195 | 211 |
| 401 | 20241129 | 125500 | 1049866265 | 2190 | 2190 | 2190 | 2190 | 45 |
| 402 | 20241129 | 125400 | 1049767715 | 2200 | 2200 | 2200 | 2200 | 20 |
| 403 | 20241129 | 125300 | 1049723715 | 2200 | 2200 | 2200 | 2200 | 201 |
| 404 | 20241129 | 125200 | 1049281515 | 2200 | 2200 | 2200 | 2200 | 588 |
| 405 | 20241129 | 125100 | 1047987915 | 2190 | 2185 | 2190 | 2185 | 1745 |
| 406 | 20241129 | 125000 | 1044171465 | 2185 | 2185 | 2185 | 2185 | 0 |
| 407 | 20241129 | 124900 | 1044171465 | 2185 | 2185 | 2185 | 2185 | 200 |
| 408 | 20241129 | 124800 | 1043734465 | 2180 | 2180 | 2180 | 2180 | 19 |
| 409 | 20241129 | 124700 | 1043693045 | 2180 | 2180 | 2180 | 2180 | 1708 |
| 410 | 20241129 | 124600 | 1039969605 | 2180 | 2185 | 2185 | 2180 | 59 |
| 411 | 20241129 | 124500 | 1039840935 | 2185 | 2185 | 2185 | 2185 | 0 |
| 412 | 20241129 | 124400 | 1039840935 | 2185 | 2185 | 2185 | 2185 | 0 |
| 413 | 20241129 | 124300 | 1039840935 | 2185 | 2185 | 2185 | 2185 | 0 |
| 414 | 20241129 | 124200 | 1039840935 | 2185 | 2185 | 2185 | 2185 | 1 |
| 415 | 20241129 | 124100 | 1039838750 | 2180 | 2180 | 2180 | 2180 | 595 |
| 416 | 20241129 | 124000 | 1038541650 | 2180 | 2180 | 2180 | 2180 | 503 |
| 417 | 20241129 | 123900 | 1037445110 | 2180 | 2180 | 2180 | 2180 | 266 |
| 418 | 20241129 | 123800 | 1036865230 | 2185 | 2185 | 2185 | 2185 | 2189 |
| 419 | 20241129 | 123700 | 1032082265 | 2185 | 2185 | 2185 | 2185 | 35 |
| 420 | 20241129 | 123600 | 1032005790 | 2185 | 2190 | 2190 | 2185 | 3017 |
| 421 | 20241129 | 123500 | 1025413620 | 2190 | 2190 | 2190 | 2190 | 3 |
| 422 | 20241129 | 123400 | 1025407050 | 2190 | 2190 | 2190 | 2190 | 27 |
| 423 | 20241129 | 123300 | 1025347920 | 2190 | 2190 | 2190 | 2190 | 3 |
| 424 | 20241129 | 123200 | 1025341350 | 2190 | 2190 | 2190 | 2190 | 0 |
| 425 | 20241129 | 123100 | 1025341350 | 2190 | 2185 | 2190 | 2185 | 1250 |
| 426 | 20241129 | 123000 | 1022605960 | 2185 | 2190 | 2190 | 2185 | 311 |
| 427 | 20241129 | 122900 | 1021924920 | 2190 | 2195 | 2195 | 2190 | 2255 |
| 428 | 20241129 | 122800 | 1016985970 | 2195 | 2200 | 2200 | 2195 | 210 |
| 429 | 20241129 | 122700 | 1016524520 | 2200 | 2200 | 2200 | 2200 | 8 |
| 430 | 20241129 | 122600 | 1016506920 | 2200 | 2195 | 2200 | 2195 | 1318 |
| 431 | 20241129 | 122500 | 1013607330 | 2200 | 2200 | 2200 | 2200 | 2 |
| 432 | 20241129 | 122400 | 1013602930 | 2195 | 2195 | 2195 | 2195 | 102 |
| 433 | 20241129 | 122300 | 1013379040 | 2195 | 2200 | 2200 | 2195 | 43 |
| 434 | 20241129 | 122200 | 1013284650 | 2190 | 2190 | 2190 | 2190 | 1000 |
| 435 | 20241129 | 122100 | 1011094650 | 2200 | 2200 | 2200 | 2200 | 97 |
| 436 | 20241129 | 122000 | 1010881250 | 2200 | 2195 | 2200 | 2185 | 5363 |
| 437 | 20241129 | 121900 | 999117090 | 2200 | 2195 | 2200 | 2195 | 2763 |
| 438 | 20241129 | 121800 | 993038760 | 2195 | 2195 | 2195 | 2195 | 56 |
| 439 | 20241129 | 121700 | 992915840 | 2195 | 2190 | 2195 | 2190 | 312 |
| 440 | 20241129 | 121600 | 992231350 | 2195 | 2195 | 2195 | 2195 | 3613 |
| 441 | 20241129 | 121500 | 984300815 | 2195 | 2195 | 2195 | 2180 | 5447 |
| 442 | 20241129 | 121400 | 972346150 | 2195 | 2180 | 2195 | 2180 | 2501 |
| 443 | 20241129 | 121300 | 966873140 | 2175 | 2180 | 2185 | 2175 | 501 |
| 444 | 20241129 | 121200 | 965782685 | 2185 | 2190 | 2190 | 2185 | 234 |
| 445 | 20241129 | 121100 | 965270740 | 2190 | 2170 | 2190 | 2170 | 3023 |
| 446 | 20241129 | 121000 | 958673560 | 2170 | 2165 | 2170 | 2165 | 1420 |
| 447 | 20241129 | 120900 | 955596260 | 2165 | 2165 | 2165 | 2165 | 4 |
| 448 | 20241129 | 120800 | 955587600 | 2165 | 2165 | 2165 | 2165 | 8 |
| 449 | 20241129 | 120700 | 955570280 | 2165 | 2165 | 2165 | 2165 | 900 |
| 450 | 20241129 | 120600 | 953621780 | 2160 | 2160 | 2160 | 2160 | 710 |
| 451 | 20241129 | 120500 | 952088180 | 2155 | 2155 | 2155 | 2155 | 0 |
| 452 | 20241129 | 120400 | 952088180 | 2155 | 2155 | 2155 | 2155 | 0 |
| 453 | 20241129 | 120300 | 952088180 | 2155 | 2155 | 2155 | 2155 | 5 |
| 454 | 20241129 | 120200 | 952077405 | 2155 | 2155 | 2155 | 2155 | 818 |
| 455 | 20241129 | 120100 | 950314615 | 2165 | 2165 | 2165 | 2165 | 500 |
| 456 | 20241129 | 120000 | 949232115 | 2165 | 2165 | 2165 | 2165 | 4 |
| 457 | 20241129 | 115900 | 949223455 | 2165 | 2165 | 2165 | 2165 | 30 |
| 458 | 20241129 | 115800 | 949158505 | 2165 | 2155 | 2165 | 2150 | 5270 |
| 459 | 20241129 | 115700 | 937775525 | 2150 | 2150 | 2150 | 2150 | 60 |
| 460 | 20241129 | 115600 | 937646525 | 2150 | 2150 | 2150 | 2150 | 2 |
| 461 | 20241129 | 115500 | 937642225 | 2150 | 2150 | 2155 | 2150 | 101 |
| 462 | 20241129 | 115400 | 937425070 | 2150 | 2150 | 2150 | 2150 | 545 |
| 463 | 20241129 | 115300 | 936253320 | 2150 | 2150 | 2150 | 2150 | 1142 |
| 464 | 20241129 | 115200 | 933798020 | 2150 | 2145 | 2150 | 2145 | 1985 |
| 465 | 20241129 | 115100 | 929530770 | 2140 | 2140 | 2140 | 2140 | 154 |
| 466 | 20241129 | 115000 | 929201210 | 2145 | 2145 | 2145 | 2145 | 0 |
| 467 | 20241129 | 114900 | 929201210 | 2145 | 2145 | 2150 | 2145 | 1118 |
| 468 | 20241129 | 114800 | 926803095 | 2145 | 2145 | 2145 | 2145 | 172 |
| 469 | 20241129 | 114700 | 926434155 | 2145 | 2140 | 2150 | 2135 | 1595 |
| 470 | 20241129 | 114600 | 923021270 | 2150 | 2150 | 2150 | 2150 | 0 |
| 471 | 20241129 | 114500 | 923021270 | 2150 | 2150 | 2150 | 2150 | 0 |
| 472 | 20241129 | 114400 | 923021270 | 2150 | 2145 | 2150 | 2140 | 15349 |
| 473 | 20241129 | 114300 | 890174280 | 2145 | 2150 | 2150 | 2145 | 1923 |
| 474 | 20241129 | 114200 | 886046460 | 2150 | 2150 | 2150 | 2150 | 809 |
| 475 | 20241129 | 114100 | 884307110 | 2155 | 2155 | 2155 | 2155 | 0 |
| 476 | 20241129 | 114000 | 884307110 | 2155 | 2155 | 2155 | 2155 | 0 |
| 477 | 20241129 | 113900 | 884307110 | 2155 | 2150 | 2155 | 2150 | 642 |
| 478 | 20241129 | 113800 | 882926510 | 2150 | 2150 | 2150 | 2150 | 0 |
| 479 | 20241129 | 113700 | 882926510 | 2150 | 2155 | 2155 | 2150 | 2259 |
| 480 | 20241129 | 113600 | 878068585 | 2160 | 2160 | 2160 | 2160 | 140 |
| 481 | 20241129 | 113500 | 877766185 | 2155 | 2155 | 2155 | 2155 | 888 |
| 482 | 20241129 | 113400 | 875852545 | 2155 | 2155 | 2155 | 2155 | 1194 |
| 483 | 20241129 | 113300 | 873279475 | 2150 | 2155 | 2155 | 2150 | 49 |
| 484 | 20241129 | 113200 | 873174100 | 2155 | 2150 | 2155 | 2150 | 1261 |
| 485 | 20241129 | 113100 | 870462945 | 2155 | 2155 | 2155 | 2155 | 44 |
| 486 | 20241129 | 113000 | 870368125 | 2155 | 2155 | 2155 | 2155 | 210 |
| 487 | 20241129 | 112900 | 869915575 | 2160 | 2155 | 2160 | 2155 | 91 |
| 488 | 20241129 | 112800 | 869719465 | 2150 | 2155 | 2155 | 2150 | 160 |
| 489 | 20241129 | 112700 | 869375435 | 2155 | 2155 | 2155 | 2155 | 101 |
| 490 | 20241129 | 112600 | 869157780 | 2160 | 2160 | 2160 | 2150 | 4574 |
| 491 | 20241129 | 112500 | 859322950 | 2160 | 2150 | 2160 | 2150 | 2040 |
| 492 | 20241129 | 112400 | 854936550 | 2150 | 2160 | 2160 | 2150 | 298 |
| 493 | 20241129 | 112300 | 854295830 | 2160 | 2150 | 2160 | 2150 | 1765 |
| 494 | 20241129 | 112200 | 850500850 | 2150 | 2150 | 2150 | 2150 | 30 |
| 495 | 20241129 | 112100 | 850436350 | 2150 | 2145 | 2150 | 2145 | 529 |
| 496 | 20241129 | 112000 | 849301505 | 2145 | 2145 | 2145 | 2145 | 220 |
| 497 | 20241129 | 111900 | 848829605 | 2145 | 2150 | 2150 | 2145 | 21 |
| 498 | 20241129 | 111800 | 848784460 | 2150 | 2150 | 2150 | 2150 | 800 |
| 499 | 20241129 | 111700 | 847064460 | 2150 | 2150 | 2150 | 2150 | 0 |
| 500 | 20241129 | 111600 | 847064460 | 2150 | 2150 | 2150 | 2150 | 6 |
| 501 | 20241129 | 111500 | 847051560 | 2150 | 2150 | 2150 | 2150 | 11 |
| 502 | 20241129 | 111400 | 847027910 | 2150 | 2150 | 2150 | 2150 | 50 |
| 503 | 20241129 | 111300 | 846920410 | 2150 | 2140 | 2150 | 2140 | 157 |
| 504 | 20241129 | 111200 | 846584110 | 2150 | 2150 | 2150 | 2150 | 101 |
| 505 | 20241129 | 111100 | 846366960 | 2140 | 2140 | 2145 | 2135 | 2943 |
| 506 | 20241129 | 111000 | 840063145 | 2140 | 2135 | 2140 | 2135 | 337 |
| 507 | 20241129 | 110900 | 839342035 | 2140 | 2145 | 2145 | 2140 | 3049 |
| 508 | 20241129 | 110800 | 832812930 | 2145 | 2150 | 2150 | 2145 | 821 |
| 509 | 20241129 | 110700 | 831051785 | 2150 | 2150 | 2150 | 2150 | 30 |
| 510 | 20241129 | 110600 | 830987285 | 2150 | 2150 | 2150 | 2145 | 52 |
| 511 | 20241129 | 110500 | 830875640 | 2150 | 2150 | 2150 | 2150 | 1 |
| 512 | 20241129 | 110400 | 830873490 | 2140 | 2140 | 2140 | 2135 | 3018 |
| 513 | 20241129 | 110300 | 824422620 | 2140 | 2140 | 2140 | 2130 | 4024 |
| 514 | 20241129 | 110200 | 815832105 | 2140 | 2140 | 2140 | 2140 | 2189 |
| 515 | 20241129 | 110100 | 811147645 | 2140 | 2140 | 2140 | 2140 | 121 |
| 516 | 20241129 | 110000 | 810888705 | 2140 | 2150 | 2150 | 2140 | 1601 |
| 517 | 20241129 | 105900 | 807459820 | 2150 | 2150 | 2150 | 2140 | 110 |
| 518 | 20241129 | 105800 | 807224320 | 2140 | 2140 | 2150 | 2140 | 510 |
| 519 | 20241129 | 105700 | 806132905 | 2145 | 2145 | 2145 | 2145 | 100 |
| 520 | 20241129 | 105600 | 805918405 | 2145 | 2145 | 2145 | 2145 | 1 |
| 521 | 20241129 | 105500 | 805916260 | 2150 | 2145 | 2150 | 2145 | 931 |
| 522 | 20241129 | 105400 | 803919260 | 2145 | 2145 | 2145 | 2145 | 219 |
| 523 | 20241129 | 105300 | 803449505 | 2145 | 2145 | 2145 | 2145 | 926 |
| 524 | 20241129 | 105200 | 801463235 | 2145 | 2145 | 2150 | 2145 | 2020 |
| 525 | 20241129 | 105100 | 797130330 | 2140 | 2135 | 2145 | 2135 | 4414 |
| 526 | 20241129 | 105000 | 787704645 | 2155 | 2150 | 2155 | 2135 | 6017 |
| 527 | 20241129 | 104900 | 774825430 | 2155 | 2155 | 2155 | 2155 | 51 |
| 528 | 20241129 | 104800 | 774715525 | 2160 | 2150 | 2160 | 2145 | 2502 |
| 529 | 20241129 | 104700 | 769330445 | 2150 | 2150 | 2155 | 2150 | 510 |
| 530 | 20241129 | 104600 | 768233920 | 2155 | 2150 | 2155 | 2145 | 2164 |
| 531 | 20241129 | 104500 | 763581290 | 2150 | 2150 | 2155 | 2145 | 18374 |
| 532 | 20241129 | 104400 | 724166155 | 2150 | 2150 | 2150 | 2150 | 480 |
| 533 | 20241129 | 104300 | 723134155 | 2155 | 2150 | 2155 | 2150 | 2925 |
| 534 | 20241129 | 104200 | 716845375 | 2155 | 2155 | 2160 | 2150 | 2795 |
| 535 | 20241129 | 104100 | 710831000 | 2155 | 2160 | 2160 | 2150 | 672 |
| 536 | 20241129 | 104000 | 709385090 | 2160 | 2160 | 2160 | 2150 | 1487 |
| 537 | 20241129 | 103900 | 706181215 | 2155 | 2160 | 2160 | 2155 | 1195 |
| 538 | 20241129 | 103800 | 703602565 | 2160 | 2160 | 2165 | 2155 | 2808 |
| 539 | 20241129 | 103700 | 697541300 | 2160 | 2165 | 2165 | 2160 | 26 |
| 540 | 20241129 | 103600 | 697485015 | 2165 | 2160 | 2165 | 2160 | 2 |
| 541 | 20241129 | 103500 | 697480690 | 2160 | 2160 | 2160 | 2155 | 209 |
| 542 | 20241129 | 103400 | 697029290 | 2165 | 2160 | 2165 | 2160 | 2881 |
| 543 | 20241129 | 103300 | 690803820 | 2165 | 2165 | 2165 | 2165 | 1246 |
| 544 | 20241129 | 103200 | 688106230 | 2165 | 2160 | 2165 | 2160 | 4146 |
| 545 | 20241129 | 103100 | 679145140 | 2165 | 2155 | 2165 | 2150 | 1360 |
| 546 | 20241129 | 103000 | 676215690 | 2150 | 2150 | 2150 | 2150 | 0 |
| 547 | 20241129 | 102900 | 676215690 | 2150 | 2155 | 2155 | 2150 | 5500 |
| 548 | 20241129 | 102800 | 664374750 | 2155 | 2155 | 2155 | 2155 | 0 |
| 549 | 20241129 | 102700 | 664374750 | 2155 | 2155 | 2155 | 2155 | 1 |
| 550 | 20241129 | 102600 | 664372595 | 2165 | 2155 | 2165 | 2150 | 3426 |
| 551 | 20241129 | 102500 | 656983855 | 2160 | 2160 | 2160 | 2155 | 27 |
| 552 | 20241129 | 102400 | 656925660 | 2155 | 2150 | 2160 | 2150 | 366 |
| 553 | 20241129 | 102300 | 656136980 | 2160 | 2160 | 2160 | 2160 | 20 |
| 554 | 20241129 | 102200 | 656093780 | 2160 | 2150 | 2160 | 2150 | 3461 |
| 555 | 20241129 | 102100 | 648643020 | 2160 | 2155 | 2160 | 2150 | 1751 |
| 556 | 20241129 | 102000 | 644878335 | 2160 | 2160 | 2160 | 2160 | 3 |
| 557 | 20241129 | 101900 | 644871855 | 2150 | 2160 | 2160 | 2150 | 2278 |
| 558 | 20241129 | 101800 | 639972130 | 2160 | 2165 | 2165 | 2160 | 85 |
| 559 | 20241129 | 101700 | 639788255 | 2165 | 2160 | 2165 | 2150 | 4130 |
| 560 | 20241129 | 101600 | 630889565 | 2170 | 2170 | 2170 | 2170 | 0 |
| 561 | 20241129 | 101500 | 630889565 | 2170 | 2165 | 2170 | 2155 | 855 |
| 562 | 20241129 | 101400 | 629043480 | 2165 | 2165 | 2170 | 2160 | 1701 |
| 563 | 20241129 | 101300 | 625365810 | 2160 | 2165 | 2165 | 2160 | 2047 |
| 564 | 20241129 | 101200 | 620944055 | 2165 | 2170 | 2170 | 2165 | 202 |
| 565 | 20241129 | 101100 | 620506225 | 2170 | 2170 | 2170 | 2170 | 50 |
| 566 | 20241129 | 101000 | 620397725 | 2170 | 2155 | 2175 | 2155 | 253 |
| 567 | 20241129 | 100900 | 619849310 | 2170 | 2165 | 2170 | 2165 | 570 |
| 568 | 20241129 | 100800 | 618615255 | 2160 | 2165 | 2165 | 2160 | 1850 |
| 569 | 20241129 | 100700 | 614618635 | 2165 | 2155 | 2165 | 2155 | 361 |
| 570 | 20241129 | 100600 | 613840610 | 2165 | 2165 | 2165 | 2165 | 339 |
| 571 | 20241129 | 100500 | 613106675 | 2175 | 2180 | 2180 | 2165 | 706 |
| 572 | 20241129 | 100400 | 611570690 | 2180 | 2180 | 2180 | 2180 | 211 |
| 573 | 20241129 | 100300 | 611110710 | 2185 | 2180 | 2185 | 2180 | 576 |
| 574 | 20241129 | 100200 | 609855025 | 2180 | 2165 | 2180 | 2165 | 4124 |
| 575 | 20241129 | 100100 | 600896550 | 2170 | 2165 | 2170 | 2165 | 8305 |
| 576 | 20241129 | 100000 | 582916220 | 2165 | 2155 | 2165 | 2155 | 2795 |
| 577 | 20241129 | 095900 | 576875045 | 2160 | 2160 | 2160 | 2155 | 2730 |
| 578 | 20241129 | 095800 | 570989285 | 2160 | 2155 | 2160 | 2155 | 1048 |
| 579 | 20241129 | 095700 | 568727605 | 2160 | 2155 | 2160 | 2155 | 65 |
| 580 | 20241129 | 095600 | 568587525 | 2155 | 2150 | 2155 | 2145 | 1096 |
| 581 | 20241129 | 095500 | 566231135 | 2155 | 2145 | 2155 | 2145 | 367 |
| 582 | 20241129 | 095400 | 565443180 | 2150 | 2150 | 2155 | 2145 | 772 |
| 583 | 20241129 | 095300 | 563784835 | 2160 | 2160 | 2165 | 2155 | 3412 |
| 584 | 20241129 | 095200 | 556430175 | 2160 | 2165 | 2165 | 2160 | 2542 |
| 585 | 20241129 | 095100 | 550939440 | 2165 | 2165 | 2165 | 2165 | 532 |
| 586 | 20241129 | 095000 | 549787660 | 2160 | 2155 | 2160 | 2155 | 468 |
| 587 | 20241129 | 094900 | 548776785 | 2160 | 2155 | 2160 | 2155 | 1846 |
| 588 | 20241129 | 094800 | 544790855 | 2150 | 2145 | 2150 | 2140 | 13069 |
| 589 | 20241129 | 094700 | 516722455 | 2140 | 2150 | 2150 | 2135 | 4340 |
| 590 | 20241129 | 094600 | 507395835 | 2150 | 2155 | 2155 | 2150 | 438 |
| 591 | 20241129 | 094500 | 506452885 | 2150 | 2150 | 2150 | 2150 | 1920 |
| 592 | 20241129 | 094400 | 502324885 | 2135 | 2155 | 2155 | 2135 | 160 |
| 593 | 20241129 | 094300 | 501981735 | 2155 | 2150 | 2160 | 2110 | 37730 |
| 594 | 20241129 | 094200 | 421566500 | 2155 | 2150 | 2155 | 2145 | 1888 |
| 595 | 20241129 | 094100 | 417516695 | 2150 | 2145 | 2150 | 2145 | 7127 |
| 596 | 20241129 | 094000 | 402229275 | 2145 | 2155 | 2160 | 2145 | 1312 |
| 597 | 20241129 | 093900 | 399406330 | 2160 | 2160 | 2160 | 2150 | 5685 |
| 598 | 20241129 | 093800 | 387174065 | 2160 | 2165 | 2165 | 2160 | 890 |
| 599 | 20241129 | 093700 | 385251565 | 2160 | 2165 | 2165 | 2160 | 510 |
| 600 | 20241129 | 093600 | 384147465 | 2145 | 2155 | 2160 | 2145 | 6512 |
| 601 | 20241129 | 093500 | 370139080 | 2150 | 2160 | 2160 | 2150 | 2467 |
| 602 | 20241129 | 093400 | 364821890 | 2160 | 2165 | 2165 | 2155 | 2715 |
| 603 | 20241129 | 093300 | 358952940 | 2160 | 2165 | 2170 | 2160 | 1659 |
| 604 | 20241129 | 093200 | 355360195 | 2165 | 2165 | 2170 | 2165 | 805 |
| 605 | 20241129 | 093100 | 353617320 | 2170 | 2165 | 2170 | 2165 | 2519 |
| 606 | 20241129 | 093000 | 348151185 | 2170 | 2165 | 2170 | 2165 | 811 |
| 607 | 20241129 | 092900 | 346392850 | 2170 | 2175 | 2175 | 2170 | 1042 |
| 608 | 20241129 | 092800 | 344131020 | 2180 | 2175 | 2180 | 2165 | 1814 |
| 609 | 20241129 | 092700 | 340199445 | 2170 | 2180 | 2180 | 2170 | 1014 |
| 610 | 20241129 | 092600 | 337998925 | 2180 | 2170 | 2180 | 2150 | 3692 |
| 611 | 20241129 | 092500 | 330009320 | 2170 | 2160 | 2170 | 2150 | 2384 |
| 612 | 20241129 | 092400 | 324861310 | 2145 | 2160 | 2160 | 2135 | 9365 |
| 613 | 20241129 | 092300 | 304779395 | 2160 | 2195 | 2195 | 2160 | 22414 |
| 614 | 20241129 | 092200 | 255873585 | 2190 | 2195 | 2195 | 2190 | 3313 |
| 615 | 20241129 | 092100 | 248612640 | 2190 | 2195 | 2195 | 2190 | 758 |
| 616 | 20241129 | 092000 | 246951340 | 2195 | 2190 | 2195 | 2190 | 2832 |
| 617 | 20241129 | 091900 | 240747090 | 2190 | 2195 | 2195 | 2190 | 343 |
| 618 | 20241129 | 091800 | 239995590 | 2195 | 2195 | 2195 | 2190 | 3812 |
| 619 | 20241129 | 091700 | 231641375 | 2195 | 2195 | 2200 | 2190 | 4067 |
| 620 | 20241129 | 091600 | 222723160 | 2195 | 2210 | 2210 | 2195 | 16207 |
| 621 | 20241129 | 091500 | 187061195 | 2210 | 2210 | 2210 | 2205 | 1598 |
| 622 | 20241129 | 091400 | 183535275 | 2210 | 2210 | 2215 | 2210 | 2030 |
| 623 | 20241129 | 091300 | 179048925 | 2210 | 2210 | 2215 | 2210 | 584 |
| 624 | 20241129 | 091200 | 177758280 | 2210 | 2215 | 2215 | 2210 | 269 |
| 625 | 20241129 | 091100 | 177163010 | 2215 | 2215 | 2215 | 2215 | 2 |
| 626 | 20241129 | 091000 | 177158580 | 2205 | 2205 | 2205 | 2200 | 2738 |
| 627 | 20241129 | 090900 | 171124230 | 2200 | 2210 | 2210 | 2200 | 6052 |
| 628 | 20241129 | 090800 | 157783500 | 2205 | 2215 | 2215 | 2205 | 19354 |
| 629 | 20241129 | 090700 | 114994100 | 2220 | 2225 | 2225 | 2215 | 7347 |
| 630 | 20241129 | 090600 | 98678995 | 2240 | 2240 | 2240 | 2240 | 0 |
| 631 | 20241129 | 090500 | 98678995 | 2240 | 2220 | 2240 | 2220 | 3227 |
| 632 | 20241129 | 090400 | 91513090 | 2220 | 2225 | 2225 | 2215 | 6257 |
| 633 | 20241129 | 090300 | 77634185 | 2240 | 2230 | 2240 | 2220 | 7199 |
| 634 | 20241129 | 090200 | 61644615 | 2240 | 2240 | 2240 | 2230 | 8247 |
| 635 | 20241129 | 090100 | 43185640 | 2250 | 2245 | 2250 | 2240 | 10262 |
| 636 | 20241129 | 090000 | 20159705 | 2245 | 2250 | 2255 | 2245 | 7707 |