28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241128 | 183800 | 1136811790 | 5570 | 5570 | 5570 | 5570 | 4878 |
| 3 | 20241128 | 183700 | 1136811790 | 5570 | 5570 | 5570 | 5570 | 0 |
| 4 | 20241128 | 183600 | 1136811790 | 5570 | 5570 | 5570 | 5570 | 0 |
| 5 | 20241128 | 183500 | 1136811790 | 5570 | 5570 | 5570 | 5570 | 0 |
| 6 | 20241128 | 183400 | 1136811790 | 5570 | 5570 | 5570 | 5570 | 0 |
| 7 | 20241128 | 183300 | 1136811790 | 5570 | 5570 | 5570 | 5570 | 0 |
| 8 | 20241128 | 183200 | 1136811790 | 5570 | 5570 | 5570 | 5570 | 0 |
| 9 | 20241128 | 183100 | 1136811790 | 5570 | 5570 | 5570 | 5570 | 0 |
| 10 | 20241128 | 183000 | 1136811790 | 5570 | 5570 | 5570 | 5570 | 0 |
| 11 | 20241128 | 182900 | 1136811790 | 5570 | 5570 | 5570 | 5570 | 0 |
| 12 | 20241128 | 182800 | 1136811790 | 5570 | 5570 | 5570 | 5570 | 0 |
| 13 | 20241128 | 182700 | 1136811790 | 5570 | 5570 | 5570 | 5570 | 0 |
| 14 | 20241128 | 182600 | 1136811790 | 5570 | 5570 | 5570 | 5570 | 0 |
| 15 | 20241128 | 182500 | 1136811790 | 5570 | 5570 | 5570 | 5570 | 0 |
| 16 | 20241128 | 182400 | 1136811790 | 5570 | 5570 | 5570 | 5570 | 0 |
| 17 | 20241128 | 182300 | 1136811790 | 5570 | 5570 | 5570 | 5570 | 0 |
| 18 | 20241128 | 182200 | 1136811790 | 5570 | 5570 | 5570 | 5570 | 0 |
| 19 | 20241128 | 182100 | 1136811790 | 5570 | 5570 | 5570 | 5570 | 0 |
| 20 | 20241128 | 182000 | 1136811790 | 5570 | 5570 | 5570 | 5570 | 0 |
| 21 | 20241128 | 181900 | 1136811790 | 5570 | 5570 | 5570 | 5570 | 0 |
| 22 | 20241128 | 181800 | 1136811790 | 5570 | 5570 | 5570 | 5570 | 0 |
| 23 | 20241128 | 181700 | 1136811790 | 5570 | 5570 | 5570 | 5570 | 0 |
| 24 | 20241128 | 181600 | 1136811790 | 5570 | 5570 | 5570 | 5570 | 0 |
| 25 | 20241128 | 181500 | 1136811790 | 5570 | 5570 | 5570 | 5570 | 0 |
| 26 | 20241128 | 181400 | 1136811790 | 5570 | 5570 | 5570 | 5570 | 0 |
| 27 | 20241128 | 181300 | 1136811790 | 5570 | 5570 | 5570 | 5570 | 0 |
| 28 | 20241128 | 181200 | 1136811790 | 5570 | 5570 | 5570 | 5570 | 0 |
| 29 | 20241128 | 181100 | 1136811790 | 5570 | 5570 | 5570 | 5570 | 0 |
| 30 | 20241128 | 181000 | 1136811790 | 5570 | 5570 | 5570 | 5570 | 0 |
| 31 | 20241128 | 180900 | 1136811790 | 5570 | 5570 | 5570 | 5570 | 0 |
| 32 | 20241128 | 180800 | 1136811790 | 5570 | 5570 | 5570 | 5570 | 4878 |
| 33 | 20241128 | 180700 | 1136811790 | 5570 | 5570 | 5570 | 5570 | 0 |
| 34 | 20241128 | 180600 | 1136811790 | 5570 | 5570 | 5570 | 5570 | 0 |
| 35 | 20241128 | 180500 | 1136811790 | 5570 | 5570 | 5570 | 5570 | 0 |
| 36 | 20241128 | 180400 | 1136811790 | 5570 | 5570 | 5570 | 5570 | 0 |
| 37 | 20241128 | 180300 | 1136811790 | 5570 | 5570 | 5570 | 5570 | 0 |
| 38 | 20241128 | 180200 | 1136811790 | 5570 | 5570 | 5570 | 5570 | 0 |
| 39 | 20241128 | 180100 | 1136811790 | 5570 | 5570 | 5570 | 5570 | 0 |
| 40 | 20241128 | 180000 | 1136811790 | 5570 | 5570 | 5570 | 5570 | 0 |
| 41 | 20241128 | 175900 | 1136811790 | 5570 | 5570 | 5570 | 5570 | 0 |
| 42 | 20241128 | 175800 | 1136811790 | 5570 | 5570 | 5570 | 5570 | 0 |
| 43 | 20241128 | 175700 | 1136811790 | 5570 | 5570 | 5570 | 5570 | 0 |
| 44 | 20241128 | 175600 | 1136811790 | 5570 | 5570 | 5570 | 5570 | 0 |
| 45 | 20241128 | 175500 | 1136811790 | 5570 | 5570 | 5570 | 5570 | 0 |
| 46 | 20241128 | 175400 | 1136811790 | 5570 | 5570 | 5570 | 5570 | 0 |
| 47 | 20241128 | 175300 | 1136811790 | 5570 | 5570 | 5570 | 5570 | 0 |
| 48 | 20241128 | 175200 | 1136811790 | 5570 | 5570 | 5570 | 5570 | 0 |
| 49 | 20241128 | 175100 | 1136811790 | 5570 | 5570 | 5570 | 5570 | 0 |
| 50 | 20241128 | 175000 | 1136811790 | 5570 | 5570 | 5570 | 5570 | 0 |
| 51 | 20241128 | 174900 | 1136811790 | 5570 | 5570 | 5570 | 5570 | 0 |
| 52 | 20241128 | 174800 | 1136811790 | 5570 | 5570 | 5570 | 5570 | 0 |
| 53 | 20241128 | 174700 | 1136811790 | 5570 | 5570 | 5570 | 5570 | 0 |
| 54 | 20241128 | 174600 | 1136811790 | 5570 | 5570 | 5570 | 5570 | 0 |
| 55 | 20241128 | 174500 | 1136811790 | 5570 | 5570 | 5570 | 5570 | 0 |
| 56 | 20241128 | 174400 | 1136811790 | 5570 | 5570 | 5570 | 5570 | 0 |
| 57 | 20241128 | 174300 | 1136811790 | 5570 | 5570 | 5570 | 5570 | 0 |
| 58 | 20241128 | 174200 | 1136811790 | 5570 | 5570 | 5570 | 5570 | 0 |
| 59 | 20241128 | 174100 | 1136811790 | 5570 | 5570 | 5570 | 5570 | 0 |
| 60 | 20241128 | 174000 | 1136811790 | 5570 | 5570 | 5570 | 5570 | 0 |
| 61 | 20241128 | 173900 | 1136811790 | 5570 | 5570 | 5570 | 5570 | 0 |
| 62 | 20241128 | 173800 | 1136811790 | 5570 | 5570 | 5570 | 5570 | 4878 |
| 63 | 20241128 | 173700 | 1136811790 | 5570 | 5570 | 5570 | 5570 | 0 |
| 64 | 20241128 | 173600 | 1136811790 | 5570 | 5570 | 5570 | 5570 | 0 |
| 65 | 20241128 | 173500 | 1136811790 | 5570 | 5570 | 5570 | 5570 | 0 |
| 66 | 20241128 | 173400 | 1136811790 | 5570 | 5570 | 5570 | 5570 | 0 |
| 67 | 20241128 | 173300 | 1136811790 | 5570 | 5570 | 5570 | 5570 | 0 |
| 68 | 20241128 | 173200 | 1136811790 | 5570 | 5570 | 5570 | 5570 | 0 |
| 69 | 20241128 | 173100 | 1136811790 | 5570 | 5570 | 5570 | 5570 | 0 |
| 70 | 20241128 | 173000 | 1136811790 | 5570 | 5570 | 5570 | 5570 | 0 |
| 71 | 20241128 | 172900 | 1136811790 | 5570 | 5570 | 5570 | 5570 | 0 |
| 72 | 20241128 | 172800 | 1136811790 | 5570 | 5570 | 5570 | 5570 | 0 |
| 73 | 20241128 | 172700 | 1136811790 | 5570 | 5570 | 5570 | 5570 | 0 |
| 74 | 20241128 | 172600 | 1136811790 | 5570 | 5570 | 5570 | 5570 | 0 |
| 75 | 20241128 | 172500 | 1136811790 | 5570 | 5570 | 5570 | 5570 | 0 |
| 76 | 20241128 | 172400 | 1136811790 | 5570 | 5570 | 5570 | 5570 | 0 |
| 77 | 20241128 | 172300 | 1136811790 | 5570 | 5570 | 5570 | 5570 | 0 |
| 78 | 20241128 | 172200 | 1136811790 | 5570 | 5570 | 5570 | 5570 | 0 |
| 79 | 20241128 | 172100 | 1136811790 | 5570 | 5570 | 5570 | 5570 | 0 |
| 80 | 20241128 | 172000 | 1136811790 | 5570 | 5570 | 5570 | 5570 | 0 |
| 81 | 20241128 | 171900 | 1136811790 | 5570 | 5570 | 5570 | 5570 | 0 |
| 82 | 20241128 | 171800 | 1136811790 | 5570 | 5570 | 5570 | 5570 | 0 |
| 83 | 20241128 | 171700 | 1136811790 | 5570 | 5570 | 5570 | 5570 | 0 |
| 84 | 20241128 | 171600 | 1136811790 | 5570 | 5570 | 5570 | 5570 | 0 |
| 85 | 20241128 | 171500 | 1136811790 | 5570 | 5570 | 5570 | 5570 | 0 |
| 86 | 20241128 | 171400 | 1136811790 | 5570 | 5570 | 5570 | 5570 | 0 |
| 87 | 20241128 | 171300 | 1136811790 | 5570 | 5570 | 5570 | 5570 | 0 |
| 88 | 20241128 | 171200 | 1136811790 | 5570 | 5570 | 5570 | 5570 | 0 |
| 89 | 20241128 | 171100 | 1136811790 | 5570 | 5570 | 5570 | 5570 | 0 |
| 90 | 20241128 | 171000 | 1136811790 | 5570 | 5570 | 5570 | 5570 | 0 |
| 91 | 20241128 | 170900 | 1136811790 | 5570 | 5570 | 5570 | 5570 | 0 |
| 92 | 20241128 | 170800 | 1136811790 | 5570 | 5570 | 5570 | 5570 | 4878 |
| 93 | 20241128 | 170700 | 1136811790 | 5570 | 5570 | 5570 | 5570 | 0 |
| 94 | 20241128 | 170600 | 1136811790 | 5570 | 5570 | 5570 | 5570 | 0 |
| 95 | 20241128 | 170500 | 1136811790 | 5570 | 5570 | 5570 | 5570 | 0 |
| 96 | 20241128 | 170400 | 1136811790 | 5570 | 5570 | 5570 | 5570 | 0 |
| 97 | 20241128 | 170300 | 1136811790 | 5570 | 5570 | 5570 | 5570 | 0 |
| 98 | 20241128 | 170200 | 1136811790 | 5570 | 5570 | 5570 | 5570 | 0 |
| 99 | 20241128 | 170100 | 1136811790 | 5570 | 5570 | 5570 | 5570 | 0 |
| 100 | 20241128 | 170000 | 1136811790 | 5570 | 5570 | 5570 | 5570 | 0 |
| 101 | 20241128 | 165900 | 1136811790 | 5570 | 5570 | 5570 | 5570 | 0 |
| 102 | 20241128 | 165800 | 1136811790 | 5570 | 5570 | 5570 | 5570 | 0 |
| 103 | 20241128 | 165700 | 1136811790 | 5570 | 5570 | 5570 | 5570 | 0 |
| 104 | 20241128 | 165600 | 1136811790 | 5570 | 5570 | 5570 | 5570 | 0 |
| 105 | 20241128 | 165500 | 1136811790 | 5570 | 5570 | 5570 | 5570 | 0 |
| 106 | 20241128 | 165400 | 1136811790 | 5570 | 5570 | 5570 | 5570 | 0 |
| 107 | 20241128 | 165300 | 1136811790 | 5570 | 5570 | 5570 | 5570 | 0 |
| 108 | 20241128 | 165200 | 1136811790 | 5570 | 5570 | 5570 | 5570 | 0 |
| 109 | 20241128 | 165100 | 1136811790 | 5570 | 5570 | 5570 | 5570 | 0 |
| 110 | 20241128 | 165000 | 1136811790 | 5570 | 5570 | 5570 | 5570 | 0 |
| 111 | 20241128 | 164900 | 1136811790 | 5570 | 5570 | 5570 | 5570 | 0 |
| 112 | 20241128 | 164800 | 1136811790 | 5570 | 5570 | 5570 | 5570 | 0 |
| 113 | 20241128 | 164700 | 1136811790 | 5570 | 5570 | 5570 | 5570 | 0 |
| 114 | 20241128 | 164600 | 1136811790 | 5570 | 5570 | 5570 | 5570 | 0 |
| 115 | 20241128 | 164500 | 1136811790 | 5570 | 5570 | 5570 | 5570 | 0 |
| 116 | 20241128 | 164400 | 1136811790 | 5570 | 5570 | 5570 | 5570 | 0 |
| 117 | 20241128 | 164300 | 1136811790 | 5570 | 5570 | 5570 | 5570 | 0 |
| 118 | 20241128 | 164200 | 1136811790 | 5570 | 5570 | 5570 | 5570 | 0 |
| 119 | 20241128 | 164100 | 1136811790 | 5570 | 5570 | 5570 | 5570 | 0 |
| 120 | 20241128 | 164000 | 1136811790 | 5570 | 5570 | 5570 | 5570 | 0 |
| 121 | 20241128 | 163900 | 1136811790 | 5570 | 5570 | 5570 | 5570 | 0 |
| 122 | 20241128 | 163800 | 1136811790 | 5570 | 5570 | 5570 | 5570 | 4878 |
| 123 | 20241128 | 163700 | 1136811790 | 5570 | 5570 | 5570 | 5570 | 0 |
| 124 | 20241128 | 163600 | 1136811790 | 5570 | 5570 | 5570 | 5570 | 0 |
| 125 | 20241128 | 163500 | 1136811790 | 5570 | 5570 | 5570 | 5570 | 0 |
| 126 | 20241128 | 163400 | 1136811790 | 5570 | 5570 | 5570 | 5570 | 0 |
| 127 | 20241128 | 163300 | 1136811790 | 5570 | 5570 | 5570 | 5570 | 0 |
| 128 | 20241128 | 163200 | 1136811790 | 5570 | 5570 | 5570 | 5570 | 0 |
| 129 | 20241128 | 163100 | 1136811790 | 5570 | 5570 | 5570 | 5570 | 0 |
| 130 | 20241128 | 163000 | 1136811790 | 5570 | 5570 | 5570 | 5570 | 0 |
| 131 | 20241128 | 162900 | 1136811790 | 5570 | 5570 | 5570 | 5570 | 0 |
| 132 | 20241128 | 162800 | 1136811790 | 5570 | 5570 | 5570 | 5570 | 0 |
| 133 | 20241128 | 162700 | 1136811790 | 5570 | 5570 | 5570 | 5570 | 0 |
| 134 | 20241128 | 162600 | 1136811790 | 5570 | 5570 | 5570 | 5570 | 0 |
| 135 | 20241128 | 162500 | 1136811790 | 5570 | 5570 | 5570 | 5570 | 0 |
| 136 | 20241128 | 162400 | 1136811790 | 5570 | 5570 | 5570 | 5570 | 0 |
| 137 | 20241128 | 162300 | 1136811790 | 5570 | 5570 | 5570 | 5570 | 0 |
| 138 | 20241128 | 162200 | 1136811790 | 5570 | 5570 | 5570 | 5570 | 0 |
| 139 | 20241128 | 162100 | 1136811790 | 5570 | 5570 | 5570 | 5570 | 0 |
| 140 | 20241128 | 162000 | 1136811790 | 5570 | 5570 | 5570 | 5570 | 0 |
| 141 | 20241128 | 161900 | 1136811790 | 5570 | 5570 | 5570 | 5570 | 0 |
| 142 | 20241128 | 161800 | 1136811790 | 5570 | 5570 | 5570 | 5570 | 0 |
| 143 | 20241128 | 161700 | 1136811790 | 5570 | 5570 | 5570 | 5570 | 0 |
| 144 | 20241128 | 161600 | 1136811790 | 5570 | 5570 | 5570 | 5570 | 0 |
| 145 | 20241128 | 161500 | 1136811790 | 5570 | 5570 | 5570 | 5570 | 0 |
| 146 | 20241128 | 161400 | 1136811790 | 5570 | 5570 | 5570 | 5570 | 0 |
| 147 | 20241128 | 161300 | 1136811790 | 5570 | 5570 | 5570 | 5570 | 0 |
| 148 | 20241128 | 161200 | 1136811790 | 5570 | 5570 | 5570 | 5570 | 0 |
| 149 | 20241128 | 161100 | 1136811790 | 5570 | 5570 | 5570 | 5570 | 0 |
| 150 | 20241128 | 161000 | 1136811790 | 5570 | 5570 | 5570 | 5570 | 0 |
| 151 | 20241128 | 160900 | 1136811790 | 5570 | 5570 | 5570 | 5570 | 0 |
| 152 | 20241128 | 160800 | 1136811790 | 5570 | 5570 | 5570 | 5570 | 4878 |
| 153 | 20241128 | 160700 | 1136811790 | 5570 | 5570 | 5570 | 5570 | 0 |
| 154 | 20241128 | 160600 | 1136811790 | 5570 | 5570 | 5570 | 5570 | 0 |
| 155 | 20241128 | 160500 | 1136811790 | 5570 | 5570 | 5570 | 5570 | 0 |
| 156 | 20241128 | 160400 | 1136811790 | 5570 | 5570 | 5570 | 5570 | 0 |
| 157 | 20241128 | 160300 | 1136811790 | 5570 | 5570 | 5570 | 5570 | 0 |
| 158 | 20241128 | 160200 | 1136811790 | 5570 | 5570 | 5570 | 5570 | 0 |
| 159 | 20241128 | 160100 | 1136811790 | 5570 | 5570 | 5570 | 5570 | 0 |
| 160 | 20241128 | 160000 | 1136811790 | 5570 | 5570 | 5570 | 5570 | 0 |
| 161 | 20241128 | 155900 | 1136811790 | 5570 | 5570 | 5570 | 5570 | 0 |
| 162 | 20241128 | 155800 | 1136811790 | 5570 | 5570 | 5570 | 5570 | 0 |
| 163 | 20241128 | 155700 | 1136811790 | 5570 | 5570 | 5570 | 5570 | 0 |
| 164 | 20241128 | 155600 | 1136811790 | 5570 | 5570 | 5570 | 5570 | 0 |
| 165 | 20241128 | 155500 | 1136811790 | 5570 | 5570 | 5570 | 5570 | 0 |
| 166 | 20241128 | 155400 | 1136811790 | 5570 | 5570 | 5570 | 5570 | 0 |
| 167 | 20241128 | 155300 | 1136811790 | 5570 | 5570 | 5570 | 5570 | 0 |
| 168 | 20241128 | 155200 | 1136811790 | 5570 | 5570 | 5570 | 5570 | 0 |
| 169 | 20241128 | 155100 | 1136811790 | 5570 | 5570 | 5570 | 5570 | 0 |
| 170 | 20241128 | 155000 | 1136811790 | 5570 | 5570 | 5570 | 5570 | 0 |
| 171 | 20241128 | 154900 | 1136811790 | 5570 | 5570 | 5570 | 5570 | 0 |
| 172 | 20241128 | 154800 | 1136811790 | 5570 | 5570 | 5570 | 5570 | 0 |
| 173 | 20241128 | 154700 | 1136811790 | 5570 | 5570 | 5570 | 5570 | 0 |
| 174 | 20241128 | 154600 | 1136811790 | 5570 | 5570 | 5570 | 5570 | 0 |
| 175 | 20241128 | 154500 | 1136811790 | 5570 | 5570 | 5570 | 5570 | 0 |
| 176 | 20241128 | 154400 | 1136811790 | 5570 | 5570 | 5570 | 5570 | 0 |
| 177 | 20241128 | 154300 | 1136811790 | 5570 | 5570 | 5570 | 5570 | 0 |
| 178 | 20241128 | 154200 | 1136811790 | 5570 | 5570 | 5570 | 5570 | 0 |
| 179 | 20241128 | 154100 | 1136811790 | 5570 | 5570 | 5570 | 5570 | 0 |
| 180 | 20241128 | 154000 | 1136811790 | 5570 | 5570 | 5570 | 5570 | 0 |
| 181 | 20241128 | 153900 | 1136811790 | 5570 | 5570 | 5570 | 5570 | 0 |
| 182 | 20241128 | 153800 | 1136811790 | 5570 | 5570 | 5570 | 5570 | 4878 |
| 183 | 20241128 | 153700 | 1136811790 | 5570 | 5570 | 5570 | 5570 | 0 |
| 184 | 20241128 | 153600 | 1136811790 | 5570 | 5570 | 5570 | 5570 | 0 |
| 185 | 20241128 | 153500 | 1136811790 | 5570 | 5570 | 5570 | 5570 | 0 |
| 186 | 20241128 | 153400 | 1136811790 | 5570 | 5570 | 5570 | 5570 | 0 |
| 187 | 20241128 | 153300 | 1136811790 | 5570 | 5570 | 5570 | 5570 | 0 |
| 188 | 20241128 | 153200 | 1136811790 | 5570 | 5570 | 5570 | 5570 | 0 |
| 189 | 20241128 | 153100 | 1136811790 | 5570 | 5570 | 5570 | 5570 | 0 |
| 190 | 20241128 | 153000 | 1136811790 | 5570 | 5570 | 5570 | 5570 | 4878 |
| 191 | 20241128 | 152900 | 1109641330 | 5560 | 5560 | 5560 | 5560 | 0 |
| 192 | 20241128 | 152800 | 1109641330 | 5560 | 5560 | 5560 | 5560 | 0 |
| 193 | 20241128 | 152700 | 1109641330 | 5560 | 5560 | 5560 | 5560 | 0 |
| 194 | 20241128 | 152600 | 1109641330 | 5560 | 5560 | 5560 | 5560 | 0 |
| 195 | 20241128 | 152500 | 1109641330 | 5560 | 5560 | 5560 | 5560 | 0 |
| 196 | 20241128 | 152400 | 1109641330 | 5560 | 5560 | 5560 | 5560 | 0 |
| 197 | 20241128 | 152300 | 1109641330 | 5560 | 5560 | 5560 | 5560 | 0 |
| 198 | 20241128 | 152200 | 1109641330 | 5560 | 5560 | 5560 | 5560 | 0 |
| 199 | 20241128 | 152100 | 1109641330 | 5560 | 5560 | 5560 | 5560 | 0 |
| 200 | 20241128 | 152000 | 1109641330 | 5560 | 5560 | 5560 | 5560 | 0 |
| 201 | 20241128 | 151900 | 1109641330 | 5560 | 5570 | 5570 | 5560 | 1863 |
| 202 | 20241128 | 151800 | 1099268420 | 5570 | 5570 | 5580 | 5570 | 1762 |
| 203 | 20241128 | 151700 | 1089453080 | 5580 | 5570 | 5580 | 5570 | 30 |
| 204 | 20241128 | 151600 | 1089285880 | 5580 | 5580 | 5580 | 5570 | 301 |
| 205 | 20241128 | 151500 | 1087607010 | 5580 | 5590 | 5590 | 5570 | 268 |
| 206 | 20241128 | 151400 | 1086112820 | 5580 | 5570 | 5580 | 5560 | 2233 |
| 207 | 20241128 | 151300 | 1073670150 | 5560 | 5570 | 5570 | 5560 | 2467 |
| 208 | 20241128 | 151200 | 1059931780 | 5570 | 5580 | 5580 | 5570 | 905 |
| 209 | 20241128 | 151100 | 1054890430 | 5580 | 5580 | 5580 | 5580 | 125 |
| 210 | 20241128 | 151000 | 1054192930 | 5580 | 5570 | 5580 | 5570 | 75 |
| 211 | 20241128 | 150900 | 1053774480 | 5570 | 5580 | 5580 | 5570 | 150 |
| 212 | 20241128 | 150800 | 1052938480 | 5570 | 5570 | 5570 | 5570 | 301 |
| 213 | 20241128 | 150700 | 1051261910 | 5570 | 5580 | 5580 | 5570 | 51 |
| 214 | 20241128 | 150600 | 1050977830 | 5570 | 5570 | 5570 | 5570 | 325 |
| 215 | 20241128 | 150500 | 1049167580 | 5570 | 5570 | 5570 | 5570 | 758 |
| 216 | 20241128 | 150400 | 1044945520 | 5570 | 5580 | 5580 | 5570 | 322 |
| 217 | 20241128 | 150300 | 1043149100 | 5580 | 5580 | 5580 | 5580 | 0 |
| 218 | 20241128 | 150200 | 1043149100 | 5580 | 5580 | 5580 | 5580 | 0 |
| 219 | 20241128 | 150100 | 1043149100 | 5580 | 5580 | 5580 | 5580 | 50 |
| 220 | 20241128 | 150000 | 1042870100 | 5580 | 5580 | 5580 | 5580 | 0 |
| 221 | 20241128 | 145900 | 1042870100 | 5580 | 5580 | 5580 | 5570 | 558 |
| 222 | 20241128 | 145800 | 1039761600 | 5570 | 5570 | 5570 | 5570 | 303 |
| 223 | 20241128 | 145700 | 1038073890 | 5570 | 5580 | 5580 | 5570 | 292 |
| 224 | 20241128 | 145600 | 1036447250 | 5580 | 5570 | 5580 | 5560 | 601 |
| 225 | 20241128 | 145500 | 1033103670 | 5560 | 5560 | 5560 | 5560 | 50 |
| 226 | 20241128 | 145400 | 1032825670 | 5560 | 5560 | 5560 | 5560 | 0 |
| 227 | 20241128 | 145300 | 1032825670 | 5560 | 5570 | 5570 | 5560 | 1200 |
| 228 | 20241128 | 145200 | 1026148670 | 5570 | 5570 | 5570 | 5570 | 87 |
| 229 | 20241128 | 145100 | 1025664080 | 5570 | 5570 | 5570 | 5570 | 20 |
| 230 | 20241128 | 145000 | 1025552680 | 5570 | 5570 | 5570 | 5560 | 3151 |
| 231 | 20241128 | 144900 | 1008013210 | 5570 | 5570 | 5570 | 5570 | 4 |
| 232 | 20241128 | 144800 | 1007990930 | 5580 | 5560 | 5580 | 5560 | 2 |
| 233 | 20241128 | 144700 | 1007979790 | 5580 | 5560 | 5580 | 5560 | 101 |
| 234 | 20241128 | 144600 | 1007416630 | 5580 | 5580 | 5580 | 5580 | 6 |
| 235 | 20241128 | 144500 | 1007383150 | 5580 | 5580 | 5580 | 5580 | 7 |
| 236 | 20241128 | 144400 | 1007344090 | 5580 | 5580 | 5580 | 5580 | 156 |
| 237 | 20241128 | 144300 | 1006473610 | 5580 | 5580 | 5580 | 5580 | 510 |
| 238 | 20241128 | 144200 | 1003627810 | 5580 | 5570 | 5580 | 5570 | 395 |
| 239 | 20241128 | 144100 | 1001427360 | 5570 | 5570 | 5570 | 5570 | 0 |
| 240 | 20241128 | 144000 | 1001427360 | 5570 | 5570 | 5570 | 5570 | 350 |
| 241 | 20241128 | 143900 | 999477860 | 5570 | 5570 | 5570 | 5570 | 110 |
| 242 | 20241128 | 143800 | 998865160 | 5570 | 5570 | 5570 | 5570 | 259 |
| 243 | 20241128 | 143700 | 997422530 | 5570 | 5570 | 5570 | 5570 | 101 |
| 244 | 20241128 | 143600 | 996859960 | 5580 | 5580 | 5580 | 5580 | 0 |
| 245 | 20241128 | 143500 | 996859960 | 5580 | 5580 | 5580 | 5580 | 1 |
| 246 | 20241128 | 143400 | 996854380 | 5580 | 5580 | 5580 | 5580 | 0 |
| 247 | 20241128 | 143300 | 996854380 | 5580 | 5580 | 5580 | 5580 | 18 |
| 248 | 20241128 | 143200 | 996753940 | 5570 | 5570 | 5570 | 5570 | 119 |
| 249 | 20241128 | 143100 | 996091110 | 5570 | 5570 | 5570 | 5570 | 0 |
| 250 | 20241128 | 143000 | 996091110 | 5570 | 5570 | 5570 | 5570 | 0 |
| 251 | 20241128 | 142900 | 996091110 | 5570 | 5570 | 5570 | 5570 | 1 |
| 252 | 20241128 | 142800 | 996085540 | 5570 | 5570 | 5570 | 5570 | 0 |
| 253 | 20241128 | 142700 | 996085540 | 5570 | 5560 | 5570 | 5550 | 2392 |
| 254 | 20241128 | 142600 | 982799740 | 5550 | 5570 | 5570 | 5550 | 2390 |
| 255 | 20241128 | 142500 | 969517730 | 5570 | 5570 | 5570 | 5570 | 193 |
| 256 | 20241128 | 142400 | 968442720 | 5570 | 5570 | 5570 | 5570 | 207 |
| 257 | 20241128 | 142300 | 967289730 | 5570 | 5580 | 5580 | 5570 | 115 |
| 258 | 20241128 | 142200 | 966649130 | 5580 | 5580 | 5580 | 5580 | 0 |
| 259 | 20241128 | 142100 | 966649130 | 5580 | 5570 | 5580 | 5570 | 1067 |
| 260 | 20241128 | 142000 | 960705890 | 5570 | 5570 | 5570 | 5570 | 64 |
| 261 | 20241128 | 141900 | 960349410 | 5570 | 5570 | 5570 | 5570 | 3 |
| 262 | 20241128 | 141800 | 960332700 | 5560 | 5560 | 5560 | 5560 | 60 |
| 263 | 20241128 | 141700 | 959999100 | 5560 | 5560 | 5560 | 5560 | 188 |
| 264 | 20241128 | 141600 | 958953820 | 5570 | 5570 | 5570 | 5570 | 0 |
| 265 | 20241128 | 141500 | 958953820 | 5570 | 5560 | 5570 | 5560 | 102 |
| 266 | 20241128 | 141400 | 958386680 | 5560 | 5560 | 5560 | 5560 | 1 |
| 267 | 20241128 | 141300 | 958381120 | 5570 | 5570 | 5570 | 5570 | 1 |
| 268 | 20241128 | 141200 | 958375550 | 5570 | 5570 | 5570 | 5570 | 0 |
| 269 | 20241128 | 141100 | 958375550 | 5570 | 5570 | 5570 | 5570 | 0 |
| 270 | 20241128 | 141000 | 958375550 | 5570 | 5570 | 5570 | 5570 | 1299 |
| 271 | 20241128 | 140900 | 951140120 | 5570 | 5570 | 5570 | 5570 | 200 |
| 272 | 20241128 | 140800 | 950026120 | 5570 | 5570 | 5570 | 5570 | 400 |
| 273 | 20241128 | 140700 | 947798120 | 5580 | 5570 | 5580 | 5570 | 849 |
| 274 | 20241128 | 140600 | 943066870 | 5570 | 5580 | 5580 | 5570 | 101 |
| 275 | 20241128 | 140500 | 942503300 | 5580 | 5580 | 5580 | 5580 | 70 |
| 276 | 20241128 | 140400 | 942112700 | 5580 | 5580 | 5580 | 5580 | 0 |
| 277 | 20241128 | 140300 | 942112700 | 5580 | 5580 | 5580 | 5580 | 2 |
| 278 | 20241128 | 140200 | 942101540 | 5570 | 5570 | 5570 | 5570 | 50 |
| 279 | 20241128 | 140100 | 941823040 | 5580 | 5580 | 5580 | 5580 | 500 |
| 280 | 20241128 | 140000 | 939033040 | 5580 | 5580 | 5580 | 5580 | 0 |
| 281 | 20241128 | 135900 | 939033040 | 5580 | 5570 | 5580 | 5570 | 1336 |
| 282 | 20241128 | 135800 | 931591490 | 5570 | 5560 | 5570 | 5560 | 1524 |
| 283 | 20241128 | 135700 | 923117560 | 5570 | 5570 | 5570 | 5570 | 0 |
| 284 | 20241128 | 135600 | 923117560 | 5570 | 5570 | 5570 | 5570 | 26 |
| 285 | 20241128 | 135500 | 922972740 | 5560 | 5560 | 5560 | 5560 | 0 |
| 286 | 20241128 | 135400 | 922972740 | 5560 | 5560 | 5560 | 5560 | 0 |
| 287 | 20241128 | 135300 | 922972740 | 5560 | 5560 | 5560 | 5560 | 1 |
| 288 | 20241128 | 135200 | 922967180 | 5560 | 5560 | 5560 | 5560 | 30 |
| 289 | 20241128 | 135100 | 922800380 | 5560 | 5560 | 5560 | 5560 | 1 |
| 290 | 20241128 | 135000 | 922794820 | 5570 | 5570 | 5570 | 5570 | 101 |
| 291 | 20241128 | 134900 | 922232250 | 5550 | 5550 | 5550 | 5550 | 0 |
| 292 | 20241128 | 134800 | 922232250 | 5550 | 5560 | 5560 | 5550 | 423 |
| 293 | 20241128 | 134700 | 919883830 | 5560 | 5560 | 5560 | 5560 | 0 |
| 294 | 20241128 | 134600 | 919883830 | 5560 | 5560 | 5560 | 5560 | 0 |
| 295 | 20241128 | 134500 | 919883830 | 5560 | 5560 | 5560 | 5560 | 1221 |
| 296 | 20241128 | 134400 | 913095070 | 5560 | 5560 | 5560 | 5560 | 50 |
| 297 | 20241128 | 134300 | 912817070 | 5550 | 5550 | 5550 | 5550 | 0 |
| 298 | 20241128 | 134200 | 912817070 | 5550 | 5550 | 5550 | 5550 | 1 |
| 299 | 20241128 | 134100 | 912811520 | 5560 | 5560 | 5560 | 5560 | 11 |
| 300 | 20241128 | 134000 | 912750360 | 5560 | 5560 | 5560 | 5560 | 0 |
| 301 | 20241128 | 133900 | 912750360 | 5560 | 5560 | 5560 | 5560 | 0 |
| 302 | 20241128 | 133800 | 912750360 | 5560 | 5560 | 5560 | 5560 | 31 |
| 303 | 20241128 | 133700 | 912578000 | 5560 | 5560 | 5560 | 5560 | 11 |
| 304 | 20241128 | 133600 | 912516840 | 5550 | 5550 | 5550 | 5550 | 239 |
| 305 | 20241128 | 133500 | 911190390 | 5550 | 5550 | 5550 | 5550 | 0 |
| 306 | 20241128 | 133400 | 911190390 | 5550 | 5550 | 5550 | 5550 | 0 |
| 307 | 20241128 | 133300 | 911190390 | 5550 | 5550 | 5550 | 5550 | 0 |
| 308 | 20241128 | 133200 | 911190390 | 5550 | 5550 | 5550 | 5550 | 1000 |
| 309 | 20241128 | 133100 | 905640390 | 5550 | 5550 | 5550 | 5550 | 1357 |
| 310 | 20241128 | 133000 | 898109040 | 5560 | 5560 | 5560 | 5560 | 0 |
| 311 | 20241128 | 132900 | 898109040 | 5560 | 5560 | 5560 | 5550 | 1645 |
| 312 | 20241128 | 132800 | 888972840 | 5560 | 5570 | 5570 | 5560 | 1134 |
| 313 | 20241128 | 132700 | 882667460 | 5570 | 5570 | 5570 | 5570 | 12 |
| 314 | 20241128 | 132600 | 882600620 | 5570 | 5570 | 5570 | 5570 | 2 |
| 315 | 20241128 | 132500 | 882589480 | 5580 | 5580 | 5580 | 5580 | 1 |
| 316 | 20241128 | 132400 | 882583900 | 5580 | 5580 | 5580 | 5580 | 1 |
| 317 | 20241128 | 132300 | 882578320 | 5570 | 5570 | 5570 | 5570 | 2 |
| 318 | 20241128 | 132200 | 882567180 | 5570 | 5570 | 5570 | 5570 | 0 |
| 319 | 20241128 | 132100 | 882567180 | 5570 | 5570 | 5570 | 5570 | 321 |
| 320 | 20241128 | 132000 | 880779210 | 5560 | 5560 | 5560 | 5560 | 1 |
| 321 | 20241128 | 131900 | 880773650 | 5560 | 5560 | 5560 | 5560 | 1207 |
| 322 | 20241128 | 131800 | 874062730 | 5560 | 5580 | 5580 | 5560 | 199 |
| 323 | 20241128 | 131700 | 872954300 | 5580 | 5580 | 5580 | 5580 | 54 |
| 324 | 20241128 | 131600 | 872652980 | 5580 | 5580 | 5580 | 5580 | 0 |
| 325 | 20241128 | 131500 | 872652980 | 5580 | 5580 | 5580 | 5580 | 5 |
| 326 | 20241128 | 131400 | 872625080 | 5580 | 5580 | 5580 | 5580 | 5 |
| 327 | 20241128 | 131300 | 872597180 | 5580 | 5580 | 5580 | 5580 | 0 |
| 328 | 20241128 | 131200 | 872597180 | 5580 | 5580 | 5580 | 5580 | 0 |
| 329 | 20241128 | 131100 | 872597180 | 5580 | 5580 | 5580 | 5580 | 0 |
| 330 | 20241128 | 131000 | 872597180 | 5580 | 5580 | 5580 | 5580 | 200 |
| 331 | 20241128 | 130900 | 871481180 | 5570 | 5560 | 5570 | 5560 | 3002 |
| 332 | 20241128 | 130800 | 854790040 | 5560 | 5560 | 5560 | 5560 | 0 |
| 333 | 20241128 | 130700 | 854790040 | 5560 | 5560 | 5560 | 5560 | 0 |
| 334 | 20241128 | 130600 | 854790040 | 5560 | 5580 | 5580 | 5560 | 151 |
| 335 | 20241128 | 130500 | 853950460 | 5560 | 5560 | 5560 | 5560 | 223 |
| 336 | 20241128 | 130400 | 852710580 | 5560 | 5560 | 5570 | 5560 | 777 |
| 337 | 20241128 | 130300 | 848390450 | 5570 | 5570 | 5570 | 5570 | 1 |
| 338 | 20241128 | 130200 | 848384880 | 5570 | 5570 | 5570 | 5570 | 10 |
| 339 | 20241128 | 130100 | 848329180 | 5570 | 5570 | 5570 | 5570 | 5 |
| 340 | 20241128 | 130000 | 848301330 | 5580 | 5580 | 5580 | 5580 | 0 |
| 341 | 20241128 | 125900 | 848301330 | 5580 | 5580 | 5580 | 5580 | 0 |
| 342 | 20241128 | 125800 | 848301330 | 5580 | 5580 | 5580 | 5580 | 0 |
| 343 | 20241128 | 125700 | 848301330 | 5580 | 5580 | 5580 | 5580 | 0 |
| 344 | 20241128 | 125600 | 848301330 | 5580 | 5580 | 5580 | 5580 | 0 |
| 345 | 20241128 | 125500 | 848301330 | 5580 | 5580 | 5580 | 5580 | 30 |
| 346 | 20241128 | 125400 | 848133930 | 5580 | 5580 | 5580 | 5580 | 20 |
| 347 | 20241128 | 125300 | 848022330 | 5580 | 5580 | 5580 | 5580 | 0 |
| 348 | 20241128 | 125200 | 848022330 | 5580 | 5580 | 5580 | 5580 | 72 |
| 349 | 20241128 | 125100 | 847620570 | 5580 | 5570 | 5580 | 5570 | 31 |
| 350 | 20241128 | 125000 | 847447890 | 5580 | 5580 | 5580 | 5580 | 21 |
| 351 | 20241128 | 124900 | 847330710 | 5570 | 5570 | 5570 | 5570 | 10 |
| 352 | 20241128 | 124800 | 847275010 | 5560 | 5570 | 5570 | 5560 | 817 |
| 353 | 20241128 | 124700 | 842732390 | 5560 | 5560 | 5560 | 5560 | 4 |
| 354 | 20241128 | 124600 | 842710150 | 5580 | 5580 | 5580 | 5580 | 0 |
| 355 | 20241128 | 124500 | 842710150 | 5580 | 5580 | 5580 | 5580 | 70 |
| 356 | 20241128 | 124400 | 842319550 | 5570 | 5570 | 5570 | 5560 | 782 |
| 357 | 20241128 | 124300 | 837963980 | 5570 | 5570 | 5570 | 5570 | 50 |
| 358 | 20241128 | 124200 | 837685480 | 5570 | 5570 | 5570 | 5570 | 1 |
| 359 | 20241128 | 124100 | 837679910 | 5570 | 5570 | 5570 | 5570 | 10 |
| 360 | 20241128 | 124000 | 837624210 | 5570 | 5570 | 5570 | 5570 | 300 |
| 361 | 20241128 | 123900 | 835953210 | 5570 | 5570 | 5570 | 5570 | 0 |
| 362 | 20241128 | 123800 | 835953210 | 5570 | 5580 | 5580 | 5570 | 296 |
| 363 | 20241128 | 123700 | 834304480 | 5570 | 5570 | 5570 | 5570 | 100 |
| 364 | 20241128 | 123600 | 833747480 | 5580 | 5580 | 5580 | 5580 | 1 |
| 365 | 20241128 | 123500 | 833741900 | 5580 | 5580 | 5580 | 5580 | 0 |
| 366 | 20241128 | 123400 | 833741900 | 5580 | 5580 | 5580 | 5580 | 1 |
| 367 | 20241128 | 123300 | 833736320 | 5560 | 5560 | 5560 | 5560 | 0 |
| 368 | 20241128 | 123200 | 833736320 | 5560 | 5560 | 5560 | 5560 | 0 |
| 369 | 20241128 | 123100 | 833736320 | 5560 | 5560 | 5560 | 5560 | 0 |
| 370 | 20241128 | 123000 | 833736320 | 5560 | 5570 | 5570 | 5560 | 17 |
| 371 | 20241128 | 122900 | 833641670 | 5580 | 5580 | 5580 | 5580 | 2 |
| 372 | 20241128 | 122800 | 833630510 | 5580 | 5580 | 5580 | 5580 | 0 |
| 373 | 20241128 | 122700 | 833630510 | 5580 | 5580 | 5580 | 5580 | 0 |
| 374 | 20241128 | 122600 | 833630510 | 5580 | 5580 | 5580 | 5580 | 0 |
| 375 | 20241128 | 122500 | 833630510 | 5580 | 5580 | 5580 | 5580 | 0 |
| 376 | 20241128 | 122400 | 833630510 | 5580 | 5580 | 5580 | 5580 | 0 |
| 377 | 20241128 | 122300 | 833630510 | 5580 | 5580 | 5580 | 5580 | 0 |
| 378 | 20241128 | 122200 | 833630510 | 5580 | 5550 | 5580 | 5550 | 316 |
| 379 | 20241128 | 122100 | 831876680 | 5570 | 5570 | 5570 | 5570 | 500 |
| 380 | 20241128 | 122000 | 829091680 | 5570 | 5550 | 5570 | 5550 | 48 |
| 381 | 20241128 | 121900 | 828825240 | 5550 | 5550 | 5550 | 5550 | 1122 |
| 382 | 20241128 | 121800 | 822598140 | 5550 | 5550 | 5550 | 5550 | 1726 |
| 383 | 20241128 | 121700 | 813018840 | 5550 | 5570 | 5570 | 5550 | 2416 |
| 384 | 20241128 | 121600 | 799609960 | 5570 | 5570 | 5570 | 5570 | 1 |
| 385 | 20241128 | 121500 | 799604390 | 5550 | 5550 | 5550 | 5550 | 0 |
| 386 | 20241128 | 121400 | 799604390 | 5550 | 5550 | 5550 | 5550 | 0 |
| 387 | 20241128 | 121300 | 799604390 | 5550 | 5550 | 5550 | 5550 | 0 |
| 388 | 20241128 | 121200 | 799604390 | 5550 | 5550 | 5550 | 5550 | 0 |
| 389 | 20241128 | 121100 | 799604390 | 5550 | 5550 | 5550 | 5550 | 5 |
| 390 | 20241128 | 121000 | 799576640 | 5550 | 5550 | 5550 | 5550 | 0 |
| 391 | 20241128 | 120900 | 799576640 | 5550 | 5550 | 5550 | 5550 | 50 |
| 392 | 20241128 | 120800 | 799299140 | 5550 | 5550 | 5550 | 5550 | 6 |
| 393 | 20241128 | 120700 | 799265840 | 5550 | 5550 | 5550 | 5550 | 767 |
| 394 | 20241128 | 120600 | 795008990 | 5550 | 5550 | 5550 | 5550 | 1787 |
| 395 | 20241128 | 120500 | 785091140 | 5550 | 5550 | 5550 | 5550 | 117 |
| 396 | 20241128 | 120400 | 784441790 | 5550 | 5550 | 5550 | 5550 | 150 |
| 397 | 20241128 | 120300 | 783609290 | 5550 | 5550 | 5550 | 5550 | 0 |
| 398 | 20241128 | 120200 | 783609290 | 5550 | 5570 | 5570 | 5550 | 6107 |
| 399 | 20241128 | 120100 | 749679200 | 5570 | 5570 | 5570 | 5570 | 249 |
| 400 | 20241128 | 120000 | 748292270 | 5580 | 5580 | 5580 | 5580 | 20 |
| 401 | 20241128 | 115900 | 748180670 | 5580 | 5580 | 5580 | 5580 | 62 |
| 402 | 20241128 | 115800 | 747834710 | 5570 | 5570 | 5570 | 5570 | 0 |
| 403 | 20241128 | 115700 | 747834710 | 5570 | 5570 | 5570 | 5570 | 10 |
| 404 | 20241128 | 115600 | 747779010 | 5570 | 5570 | 5570 | 5570 | 390 |
| 405 | 20241128 | 115500 | 745606710 | 5570 | 5580 | 5580 | 5570 | 503 |
| 406 | 20241128 | 115400 | 742802810 | 5590 | 5590 | 5590 | 5590 | 1 |
| 407 | 20241128 | 115300 | 742797220 | 5590 | 5590 | 5590 | 5590 | 0 |
| 408 | 20241128 | 115200 | 742797220 | 5590 | 5590 | 5590 | 5590 | 0 |
| 409 | 20241128 | 115100 | 742797220 | 5590 | 5590 | 5590 | 5590 | 168 |
| 410 | 20241128 | 115000 | 741858100 | 5590 | 5590 | 5590 | 5590 | 47 |
| 411 | 20241128 | 114900 | 741595370 | 5580 | 5580 | 5580 | 5580 | 1119 |
| 412 | 20241128 | 114800 | 735351350 | 5580 | 5580 | 5580 | 5580 | 0 |
| 413 | 20241128 | 114700 | 735351350 | 5580 | 5580 | 5580 | 5570 | 52 |
| 414 | 20241128 | 114600 | 735061690 | 5570 | 5570 | 5570 | 5570 | 50 |
| 415 | 20241128 | 114500 | 734783190 | 5580 | 5580 | 5580 | 5580 | 1880 |
| 416 | 20241128 | 114400 | 724292790 | 5590 | 5590 | 5590 | 5590 | 0 |
| 417 | 20241128 | 114300 | 724292790 | 5590 | 5590 | 5590 | 5590 | 170 |
| 418 | 20241128 | 114200 | 723342490 | 5590 | 5590 | 5590 | 5590 | 65 |
| 419 | 20241128 | 114100 | 722979140 | 5590 | 5590 | 5590 | 5590 | 154 |
| 420 | 20241128 | 114000 | 722118280 | 5590 | 5580 | 5590 | 5580 | 16 |
| 421 | 20241128 | 113900 | 722028990 | 5580 | 5580 | 5580 | 5580 | 510 |
| 422 | 20241128 | 113800 | 719183190 | 5580 | 5590 | 5590 | 5580 | 679 |
| 423 | 20241128 | 113700 | 715394080 | 5590 | 5600 | 5600 | 5590 | 48 |
| 424 | 20241128 | 113600 | 715125720 | 5600 | 5600 | 5600 | 5600 | 2009 |
| 425 | 20241128 | 113500 | 703875320 | 5600 | 5580 | 5600 | 5570 | 5279 |
| 426 | 20241128 | 113400 | 674391650 | 5580 | 5570 | 5580 | 5570 | 31 |
| 427 | 20241128 | 113300 | 674218770 | 5570 | 5570 | 5570 | 5570 | 1049 |
| 428 | 20241128 | 113200 | 668375840 | 5570 | 5580 | 5590 | 5570 | 5897 |
| 429 | 20241128 | 113100 | 635470910 | 5580 | 5580 | 5580 | 5570 | 1297 |
| 430 | 20241128 | 113000 | 628246320 | 5580 | 5570 | 5580 | 5570 | 1858 |
| 431 | 20241128 | 112900 | 617897250 | 5570 | 5570 | 5570 | 5570 | 998 |
| 432 | 20241128 | 112800 | 612338390 | 5560 | 5560 | 5560 | 5560 | 278 |
| 433 | 20241128 | 112700 | 610792710 | 5560 | 5560 | 5560 | 5560 | 11 |
| 434 | 20241128 | 112600 | 610731550 | 5550 | 5550 | 5550 | 5550 | 2 |
| 435 | 20241128 | 112500 | 610720450 | 5550 | 5550 | 5550 | 5550 | 0 |
| 436 | 20241128 | 112400 | 610720450 | 5550 | 5550 | 5550 | 5550 | 101 |
| 437 | 20241128 | 112300 | 610159900 | 5550 | 5550 | 5550 | 5550 | 0 |
| 438 | 20241128 | 112200 | 610159900 | 5550 | 5560 | 5560 | 5540 | 506 |
| 439 | 20241128 | 112100 | 607348070 | 5530 | 5530 | 5530 | 5530 | 400 |
| 440 | 20241128 | 112000 | 605136070 | 5530 | 5550 | 5550 | 5530 | 2706 |
| 441 | 20241128 | 111900 | 590159640 | 5550 | 5550 | 5550 | 5550 | 1 |
| 442 | 20241128 | 111800 | 590154090 | 5550 | 5550 | 5550 | 5550 | 0 |
| 443 | 20241128 | 111700 | 590154090 | 5550 | 5550 | 5550 | 5550 | 2 |
| 444 | 20241128 | 111600 | 590142990 | 5550 | 5560 | 5560 | 5550 | 1625 |
| 445 | 20241128 | 111500 | 581124190 | 5550 | 5550 | 5550 | 5550 | 0 |
| 446 | 20241128 | 111400 | 581124190 | 5550 | 5560 | 5560 | 5550 | 52 |
| 447 | 20241128 | 111300 | 580835080 | 5560 | 5560 | 5560 | 5560 | 30 |
| 448 | 20241128 | 111200 | 580668280 | 5560 | 5560 | 5560 | 5560 | 8 |
| 449 | 20241128 | 111100 | 580623800 | 5560 | 5560 | 5570 | 5560 | 677 |
| 450 | 20241128 | 111000 | 576859650 | 5560 | 5560 | 5560 | 5560 | 0 |
| 451 | 20241128 | 110900 | 576859650 | 5560 | 5560 | 5560 | 5560 | 0 |
| 452 | 20241128 | 110800 | 576859650 | 5560 | 5560 | 5560 | 5560 | 10 |
| 453 | 20241128 | 110700 | 576804050 | 5560 | 5560 | 5560 | 5560 | 100 |
| 454 | 20241128 | 110600 | 576248050 | 5560 | 5570 | 5570 | 5560 | 2130 |
| 455 | 20241128 | 110500 | 564384250 | 5570 | 5570 | 5570 | 5570 | 711 |
| 456 | 20241128 | 110400 | 560423980 | 5570 | 5560 | 5570 | 5560 | 33 |
| 457 | 20241128 | 110300 | 560240470 | 5560 | 5560 | 5560 | 5560 | 20 |
| 458 | 20241128 | 110200 | 560129270 | 5560 | 5560 | 5560 | 5560 | 146 |
| 459 | 20241128 | 110100 | 559317510 | 5560 | 5560 | 5560 | 5560 | 1104 |
| 460 | 20241128 | 110000 | 553179270 | 5560 | 5550 | 5560 | 5550 | 51 |
| 461 | 20241128 | 105900 | 552896210 | 5550 | 5560 | 5560 | 5550 | 599 |
| 462 | 20241128 | 105800 | 549566370 | 5560 | 5560 | 5560 | 5560 | 0 |
| 463 | 20241128 | 105700 | 549566370 | 5560 | 5550 | 5560 | 5550 | 526 |
| 464 | 20241128 | 105600 | 546646770 | 5550 | 5550 | 5550 | 5550 | 105 |
| 465 | 20241128 | 105500 | 546064020 | 5540 | 5540 | 5540 | 5540 | 700 |
| 466 | 20241128 | 105400 | 542186020 | 5540 | 5540 | 5540 | 5540 | 0 |
| 467 | 20241128 | 105300 | 542186020 | 5540 | 5550 | 5550 | 5540 | 502 |
| 468 | 20241128 | 105200 | 539402130 | 5550 | 5560 | 5560 | 5550 | 812 |
| 469 | 20241128 | 105100 | 534895430 | 5550 | 5550 | 5560 | 5550 | 212 |
| 470 | 20241128 | 105000 | 533718230 | 5550 | 5550 | 5550 | 5550 | 1260 |
| 471 | 20241128 | 104900 | 526725230 | 5550 | 5550 | 5550 | 5550 | 5 |
| 472 | 20241128 | 104800 | 526697480 | 5550 | 5550 | 5550 | 5550 | 18 |
| 473 | 20241128 | 104700 | 526597580 | 5550 | 5550 | 5550 | 5550 | 500 |
| 474 | 20241128 | 104600 | 523822580 | 5560 | 5560 | 5560 | 5560 | 10 |
| 475 | 20241128 | 104500 | 523766980 | 5550 | 5550 | 5550 | 5550 | 36 |
| 476 | 20241128 | 104400 | 523567180 | 5560 | 5550 | 5560 | 5550 | 7 |
| 477 | 20241128 | 104300 | 523528280 | 5560 | 5560 | 5560 | 5560 | 899 |
| 478 | 20241128 | 104200 | 518529840 | 5550 | 5550 | 5550 | 5550 | 1 |
| 479 | 20241128 | 104100 | 518524290 | 5550 | 5550 | 5550 | 5550 | 17 |
| 480 | 20241128 | 104000 | 518429940 | 5550 | 5550 | 5550 | 5550 | 847 |
| 481 | 20241128 | 103900 | 513729090 | 5540 | 5540 | 5540 | 5540 | 0 |
| 482 | 20241128 | 103800 | 513729090 | 5540 | 5540 | 5540 | 5540 | 2 |
| 483 | 20241128 | 103700 | 513718010 | 5540 | 5540 | 5540 | 5540 | 757 |
| 484 | 20241128 | 103600 | 509524230 | 5540 | 5540 | 5540 | 5540 | 200 |
| 485 | 20241128 | 103500 | 508416230 | 5560 | 5560 | 5560 | 5560 | 1000 |
| 486 | 20241128 | 103400 | 502856230 | 5530 | 5530 | 5530 | 5530 | 192 |
| 487 | 20241128 | 103300 | 501794470 | 5540 | 5540 | 5540 | 5540 | 375 |
| 488 | 20241128 | 103200 | 499716970 | 5560 | 5560 | 5560 | 5560 | 9 |
| 489 | 20241128 | 103100 | 499666930 | 5560 | 5560 | 5560 | 5540 | 670 |
| 490 | 20241128 | 103000 | 495951590 | 5560 | 5560 | 5560 | 5560 | 145 |
| 491 | 20241128 | 102900 | 495145390 | 5570 | 5570 | 5570 | 5570 | 8 |
| 492 | 20241128 | 102800 | 495100830 | 5570 | 5570 | 5570 | 5570 | 3 |
| 493 | 20241128 | 102700 | 495084120 | 5570 | 5560 | 5570 | 5560 | 590 |
| 494 | 20241128 | 102600 | 491803710 | 5560 | 5560 | 5570 | 5560 | 132 |
| 495 | 20241128 | 102500 | 491069780 | 5570 | 5560 | 5570 | 5560 | 137 |
| 496 | 20241128 | 102400 | 490308050 | 5560 | 5560 | 5560 | 5560 | 1 |
| 497 | 20241128 | 102300 | 490302490 | 5560 | 5560 | 5560 | 5560 | 16 |
| 498 | 20241128 | 102200 | 490213530 | 5560 | 5560 | 5560 | 5560 | 0 |
| 499 | 20241128 | 102100 | 490213530 | 5560 | 5550 | 5560 | 5550 | 107 |
| 500 | 20241128 | 102000 | 489619610 | 5560 | 5560 | 5560 | 5560 | 1 |
| 501 | 20241128 | 101900 | 489614050 | 5560 | 5560 | 5560 | 5560 | 0 |
| 502 | 20241128 | 101800 | 489614050 | 5560 | 5560 | 5560 | 5560 | 2000 |
| 503 | 20241128 | 101700 | 478494050 | 5550 | 5550 | 5550 | 5550 | 30 |
| 504 | 20241128 | 101600 | 478327550 | 5560 | 5560 | 5560 | 5560 | 101 |
| 505 | 20241128 | 101500 | 477765990 | 5530 | 5530 | 5530 | 5530 | 0 |
| 506 | 20241128 | 101400 | 477765990 | 5530 | 5550 | 5550 | 5530 | 102 |
| 507 | 20241128 | 101300 | 477201880 | 5560 | 5560 | 5560 | 5560 | 1 |
| 508 | 20241128 | 101200 | 477196320 | 5540 | 5540 | 5540 | 5540 | 0 |
| 509 | 20241128 | 101100 | 477196320 | 5540 | 5540 | 5540 | 5540 | 962 |
| 510 | 20241128 | 101000 | 471866840 | 5530 | 5530 | 5530 | 5530 | 0 |
| 511 | 20241128 | 100900 | 471866840 | 5530 | 5550 | 5550 | 5530 | 1076 |
| 512 | 20241128 | 100800 | 465906460 | 5560 | 5560 | 5560 | 5560 | 0 |
| 513 | 20241128 | 100700 | 465906460 | 5560 | 5560 | 5560 | 5560 | 1 |
| 514 | 20241128 | 100600 | 465900900 | 5550 | 5550 | 5550 | 5550 | 1906 |
| 515 | 20241128 | 100500 | 455322600 | 5550 | 5550 | 5550 | 5550 | 81 |
| 516 | 20241128 | 100400 | 454873050 | 5550 | 5550 | 5550 | 5550 | 0 |
| 517 | 20241128 | 100300 | 454873050 | 5550 | 5550 | 5550 | 5550 | 2 |
| 518 | 20241128 | 100200 | 454861950 | 5540 | 5540 | 5540 | 5540 | 0 |
| 519 | 20241128 | 100100 | 454861950 | 5540 | 5540 | 5540 | 5540 | 0 |
| 520 | 20241128 | 100000 | 454861950 | 5540 | 5550 | 5550 | 5540 | 1086 |
| 521 | 20241128 | 095900 | 448837360 | 5540 | 5540 | 5540 | 5540 | 0 |
| 522 | 20241128 | 095800 | 448837360 | 5540 | 5540 | 5550 | 5540 | 1005 |
| 523 | 20241128 | 095700 | 443269640 | 5550 | 5560 | 5560 | 5550 | 572 |
| 524 | 20241128 | 095600 | 440094950 | 5560 | 5560 | 5560 | 5560 | 0 |
| 525 | 20241128 | 095500 | 440094950 | 5560 | 5560 | 5560 | 5560 | 225 |
| 526 | 20241128 | 095400 | 438843950 | 5550 | 5550 | 5550 | 5550 | 600 |
| 527 | 20241128 | 095300 | 435513950 | 5550 | 5550 | 5550 | 5550 | 0 |
| 528 | 20241128 | 095200 | 435513950 | 5550 | 5550 | 5550 | 5550 | 1244 |
| 529 | 20241128 | 095100 | 428609750 | 5550 | 5550 | 5550 | 5550 | 8 |
| 530 | 20241128 | 095000 | 428565350 | 5540 | 5540 | 5550 | 5530 | 3384 |
| 531 | 20241128 | 094900 | 409820750 | 5540 | 5530 | 5540 | 5530 | 201 |
| 532 | 20241128 | 094800 | 408707220 | 5540 | 5540 | 5540 | 5540 | 781 |
| 533 | 20241128 | 094700 | 404380480 | 5540 | 5550 | 5550 | 5540 | 2155 |
| 534 | 20241128 | 094600 | 392440230 | 5550 | 5540 | 5550 | 5540 | 514 |
| 535 | 20241128 | 094500 | 389592530 | 5540 | 5540 | 5540 | 5540 | 130 |
| 536 | 20241128 | 094400 | 388872330 | 5550 | 5550 | 5550 | 5550 | 3051 |
| 537 | 20241128 | 094300 | 371939280 | 5550 | 5550 | 5550 | 5550 | 2 |
| 538 | 20241128 | 094200 | 371928180 | 5570 | 5570 | 5570 | 5570 | 3 |
| 539 | 20241128 | 094100 | 371911470 | 5570 | 5570 | 5570 | 5560 | 986 |
| 540 | 20241128 | 094000 | 366420580 | 5570 | 5560 | 5570 | 5560 | 4 |
| 541 | 20241128 | 093900 | 366398310 | 5560 | 5560 | 5560 | 5560 | 695 |
| 542 | 20241128 | 093800 | 362534110 | 5560 | 5570 | 5570 | 5560 | 1728 |
| 543 | 20241128 | 093700 | 352916430 | 5570 | 5550 | 5570 | 5550 | 37 |
| 544 | 20241128 | 093600 | 352711060 | 5550 | 5550 | 5550 | 5550 | 30 |
| 545 | 20241128 | 093500 | 352544560 | 5580 | 5580 | 5580 | 5580 | 1 |
| 546 | 20241128 | 093400 | 352538980 | 5550 | 5580 | 5580 | 5550 | 812 |
| 547 | 20241128 | 093300 | 348017910 | 5580 | 5580 | 5580 | 5580 | 205 |
| 548 | 20241128 | 093200 | 346874010 | 5580 | 5560 | 5580 | 5560 | 1013 |
| 549 | 20241128 | 093100 | 341223470 | 5580 | 5570 | 5580 | 5550 | 4110 |
| 550 | 20241128 | 093000 | 318331280 | 5570 | 5560 | 5570 | 5550 | 1645 |
| 551 | 20241128 | 092900 | 309185080 | 5560 | 5560 | 5570 | 5550 | 2303 |
| 552 | 20241128 | 092800 | 296394370 | 5550 | 5560 | 5560 | 5550 | 72 |
| 553 | 20241128 | 092700 | 295994550 | 5560 | 5560 | 5560 | 5550 | 1043 |
| 554 | 20241128 | 092600 | 290205470 | 5560 | 5570 | 5570 | 5560 | 451 |
| 555 | 20241128 | 092500 | 287697360 | 5570 | 5570 | 5580 | 5570 | 242 |
| 556 | 20241128 | 092400 | 286349410 | 5570 | 5570 | 5570 | 5570 | 320 |
| 557 | 20241128 | 092300 | 284567010 | 5570 | 5570 | 5570 | 5570 | 1679 |
| 558 | 20241128 | 092200 | 275214980 | 5580 | 5570 | 5580 | 5570 | 1426 |
| 559 | 20241128 | 092100 | 267262250 | 5580 | 5540 | 5580 | 5540 | 6941 |
| 560 | 20241128 | 092000 | 228737230 | 5540 | 5540 | 5540 | 5520 | 40 |
| 561 | 20241128 | 091900 | 228516380 | 5540 | 5540 | 5540 | 5540 | 505 |
| 562 | 20241128 | 091800 | 225718680 | 5540 | 5540 | 5540 | 5540 | 245 |
| 563 | 20241128 | 091700 | 224361380 | 5540 | 5530 | 5540 | 5530 | 304 |
| 564 | 20241128 | 091600 | 222677310 | 5550 | 5550 | 5550 | 5540 | 153 |
| 565 | 20241128 | 091500 | 221829660 | 5500 | 5530 | 5550 | 5500 | 5704 |
| 566 | 20241128 | 091400 | 190357190 | 5530 | 5530 | 5530 | 5520 | 3815 |
| 567 | 20241128 | 091300 | 169274490 | 5530 | 5530 | 5530 | 5530 | 2645 |
| 568 | 20241128 | 091200 | 154647640 | 5530 | 5530 | 5530 | 5530 | 71 |
| 569 | 20241128 | 091100 | 154255010 | 5540 | 5550 | 5550 | 5540 | 4262 |
| 570 | 20241128 | 091000 | 130619080 | 5550 | 5550 | 5550 | 5550 | 157 |
| 571 | 20241128 | 090900 | 129747730 | 5540 | 5550 | 5560 | 5540 | 828 |
| 572 | 20241128 | 090800 | 125152290 | 5550 | 5550 | 5560 | 5550 | 1557 |
| 573 | 20241128 | 090700 | 116505130 | 5560 | 5530 | 5560 | 5520 | 2872 |
| 574 | 20241128 | 090600 | 100576040 | 5530 | 5520 | 5540 | 5520 | 8741 |
| 575 | 20241128 | 090500 | 52248980 | 5530 | 5520 | 5530 | 5520 | 21 |
| 576 | 20241128 | 090400 | 52132870 | 5520 | 5520 | 5530 | 5520 | 716 |
| 577 | 20241128 | 090300 | 48179550 | 5520 | 5530 | 5530 | 5520 | 724 |
| 578 | 20241128 | 090200 | 44181060 | 5540 | 5520 | 5540 | 5520 | 359 |
| 579 | 20241128 | 090100 | 42199360 | 5520 | 5550 | 5550 | 5520 | 663 |
| 580 | 20241128 | 090000 | 38531500 | 5550 | 5520 | 5550 | 5520 | 6921 |