32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241129 | 191500 | 1146748140 | 10380 | 10380 | 10380 | 10380 | 5899 |
| 3 | 20241129 | 191400 | 1146748140 | 10380 | 10380 | 10380 | 10380 | 0 |
| 4 | 20241129 | 191300 | 1146748140 | 10380 | 10380 | 10380 | 10380 | 0 |
| 5 | 20241129 | 191200 | 1146748140 | 10380 | 10380 | 10380 | 10380 | 0 |
| 6 | 20241129 | 191100 | 1146748140 | 10380 | 10380 | 10380 | 10380 | 0 |
| 7 | 20241129 | 191000 | 1146748140 | 10380 | 10380 | 10380 | 10380 | 0 |
| 8 | 20241129 | 190900 | 1146748140 | 10380 | 10380 | 10380 | 10380 | 0 |
| 9 | 20241129 | 190800 | 1146748140 | 10380 | 10380 | 10380 | 10380 | 0 |
| 10 | 20241129 | 190700 | 1146748140 | 10380 | 10380 | 10380 | 10380 | 0 |
| 11 | 20241129 | 190600 | 1146748140 | 10380 | 10380 | 10380 | 10380 | 0 |
| 12 | 20241129 | 190500 | 1146748140 | 10380 | 10380 | 10380 | 10380 | 0 |
| 13 | 20241129 | 190400 | 1146748140 | 10380 | 10380 | 10380 | 10380 | 0 |
| 14 | 20241129 | 190300 | 1146748140 | 10380 | 10380 | 10380 | 10380 | 0 |
| 15 | 20241129 | 190200 | 1146748140 | 10380 | 10380 | 10380 | 10380 | 0 |
| 16 | 20241129 | 190100 | 1146748140 | 10380 | 10380 | 10380 | 10380 | 0 |
| 17 | 20241129 | 190000 | 1146748140 | 10380 | 10380 | 10380 | 10380 | 0 |
| 18 | 20241129 | 185900 | 1146748140 | 10380 | 10380 | 10380 | 10380 | 0 |
| 19 | 20241129 | 185800 | 1146748140 | 10380 | 10380 | 10380 | 10380 | 0 |
| 20 | 20241129 | 185700 | 1146748140 | 10380 | 10380 | 10380 | 10380 | 0 |
| 21 | 20241129 | 185600 | 1146748140 | 10380 | 10380 | 10380 | 10380 | 0 |
| 22 | 20241129 | 185500 | 1146748140 | 10380 | 10380 | 10380 | 10380 | 0 |
| 23 | 20241129 | 185400 | 1146748140 | 10380 | 10380 | 10380 | 10380 | 0 |
| 24 | 20241129 | 185300 | 1146748140 | 10380 | 10380 | 10380 | 10380 | 0 |
| 25 | 20241129 | 185200 | 1146748140 | 10380 | 10380 | 10380 | 10380 | 0 |
| 26 | 20241129 | 185100 | 1146748140 | 10380 | 10380 | 10380 | 10380 | 0 |
| 27 | 20241129 | 185000 | 1146748140 | 10380 | 10380 | 10380 | 10380 | 0 |
| 28 | 20241129 | 184900 | 1146748140 | 10380 | 10380 | 10380 | 10380 | 0 |
| 29 | 20241129 | 184800 | 1146748140 | 10380 | 10380 | 10380 | 10380 | 0 |
| 30 | 20241129 | 184700 | 1146748140 | 10380 | 10380 | 10380 | 10380 | 0 |
| 31 | 20241129 | 184600 | 1146748140 | 10380 | 10380 | 10380 | 10380 | 0 |
| 32 | 20241129 | 184500 | 1146748140 | 10380 | 10380 | 10380 | 10380 | 5899 |
| 33 | 20241129 | 184400 | 1146748140 | 10380 | 10380 | 10380 | 10380 | 0 |
| 34 | 20241129 | 184300 | 1146748140 | 10380 | 10380 | 10380 | 10380 | 0 |
| 35 | 20241129 | 184200 | 1146748140 | 10380 | 10380 | 10380 | 10380 | 0 |
| 36 | 20241129 | 184100 | 1146748140 | 10380 | 10380 | 10380 | 10380 | 0 |
| 37 | 20241129 | 184000 | 1146748140 | 10380 | 10380 | 10380 | 10380 | 0 |
| 38 | 20241129 | 183900 | 1146748140 | 10380 | 10380 | 10380 | 10380 | 0 |
| 39 | 20241129 | 183800 | 1146748140 | 10380 | 10380 | 10380 | 10380 | 0 |
| 40 | 20241129 | 183700 | 1146748140 | 10380 | 10380 | 10380 | 10380 | 0 |
| 41 | 20241129 | 183600 | 1146748140 | 10380 | 10380 | 10380 | 10380 | 0 |
| 42 | 20241129 | 183500 | 1146748140 | 10380 | 10380 | 10380 | 10380 | 0 |
| 43 | 20241129 | 183400 | 1146748140 | 10380 | 10380 | 10380 | 10380 | 0 |
| 44 | 20241129 | 183300 | 1146748140 | 10380 | 10380 | 10380 | 10380 | 0 |
| 45 | 20241129 | 183200 | 1146748140 | 10380 | 10380 | 10380 | 10380 | 0 |
| 46 | 20241129 | 183100 | 1146748140 | 10380 | 10380 | 10380 | 10380 | 0 |
| 47 | 20241129 | 183000 | 1146748140 | 10380 | 10380 | 10380 | 10380 | 0 |
| 48 | 20241129 | 182900 | 1146748140 | 10380 | 10380 | 10380 | 10380 | 0 |
| 49 | 20241129 | 182800 | 1146748140 | 10380 | 10380 | 10380 | 10380 | 0 |
| 50 | 20241129 | 182700 | 1146748140 | 10380 | 10380 | 10380 | 10380 | 0 |
| 51 | 20241129 | 182600 | 1146748140 | 10380 | 10380 | 10380 | 10380 | 0 |
| 52 | 20241129 | 182500 | 1146748140 | 10380 | 10380 | 10380 | 10380 | 0 |
| 53 | 20241129 | 182400 | 1146748140 | 10380 | 10380 | 10380 | 10380 | 0 |
| 54 | 20241129 | 182300 | 1146748140 | 10380 | 10380 | 10380 | 10380 | 0 |
| 55 | 20241129 | 182200 | 1146748140 | 10380 | 10380 | 10380 | 10380 | 0 |
| 56 | 20241129 | 182100 | 1146748140 | 10380 | 10380 | 10380 | 10380 | 0 |
| 57 | 20241129 | 182000 | 1146748140 | 10380 | 10380 | 10380 | 10380 | 0 |
| 58 | 20241129 | 181900 | 1146748140 | 10380 | 10380 | 10380 | 10380 | 0 |
| 59 | 20241129 | 181800 | 1146748140 | 10380 | 10380 | 10380 | 10380 | 0 |
| 60 | 20241129 | 181700 | 1146748140 | 10380 | 10380 | 10380 | 10380 | 0 |
| 61 | 20241129 | 181600 | 1146748140 | 10380 | 10380 | 10380 | 10380 | 0 |
| 62 | 20241129 | 181500 | 1146748140 | 10380 | 10380 | 10380 | 10380 | 5899 |
| 63 | 20241129 | 181400 | 1146748140 | 10380 | 10380 | 10380 | 10380 | 0 |
| 64 | 20241129 | 181300 | 1146748140 | 10380 | 10380 | 10380 | 10380 | 0 |
| 65 | 20241129 | 181200 | 1146748140 | 10380 | 10380 | 10380 | 10380 | 0 |
| 66 | 20241129 | 181100 | 1146748140 | 10380 | 10380 | 10380 | 10380 | 0 |
| 67 | 20241129 | 181000 | 1146748140 | 10380 | 10380 | 10380 | 10380 | 0 |
| 68 | 20241129 | 180900 | 1146748140 | 10380 | 10380 | 10380 | 10380 | 0 |
| 69 | 20241129 | 180800 | 1146748140 | 10380 | 10380 | 10380 | 10380 | 0 |
| 70 | 20241129 | 180700 | 1146748140 | 10380 | 10380 | 10380 | 10380 | 0 |
| 71 | 20241129 | 180600 | 1146748140 | 10380 | 10380 | 10380 | 10380 | 0 |
| 72 | 20241129 | 180500 | 1146748140 | 10380 | 10380 | 10380 | 10380 | 0 |
| 73 | 20241129 | 180400 | 1146748140 | 10380 | 10380 | 10380 | 10380 | 0 |
| 74 | 20241129 | 180300 | 1146748140 | 10380 | 10380 | 10380 | 10380 | 0 |
| 75 | 20241129 | 180200 | 1146748140 | 10380 | 10380 | 10380 | 10380 | 0 |
| 76 | 20241129 | 180100 | 1146748140 | 10380 | 10380 | 10380 | 10380 | 0 |
| 77 | 20241129 | 180000 | 1146748140 | 10380 | 10380 | 10380 | 10380 | 0 |
| 78 | 20241129 | 175900 | 1146748140 | 10380 | 10380 | 10380 | 10380 | 0 |
| 79 | 20241129 | 175800 | 1146748140 | 10380 | 10380 | 10380 | 10380 | 0 |
| 80 | 20241129 | 175700 | 1146748140 | 10380 | 10380 | 10380 | 10380 | 0 |
| 81 | 20241129 | 175600 | 1146748140 | 10380 | 10380 | 10380 | 10380 | 0 |
| 82 | 20241129 | 175500 | 1146748140 | 10380 | 10380 | 10380 | 10380 | 0 |
| 83 | 20241129 | 175400 | 1146748140 | 10380 | 10380 | 10380 | 10380 | 0 |
| 84 | 20241129 | 175300 | 1146748140 | 10380 | 10380 | 10380 | 10380 | 0 |
| 85 | 20241129 | 175200 | 1146748140 | 10380 | 10380 | 10380 | 10380 | 0 |
| 86 | 20241129 | 175100 | 1146748140 | 10380 | 10380 | 10380 | 10380 | 0 |
| 87 | 20241129 | 175000 | 1146748140 | 10380 | 10380 | 10380 | 10380 | 0 |
| 88 | 20241129 | 174900 | 1146748140 | 10380 | 10380 | 10380 | 10380 | 0 |
| 89 | 20241129 | 174800 | 1146748140 | 10380 | 10380 | 10380 | 10380 | 0 |
| 90 | 20241129 | 174700 | 1146748140 | 10380 | 10380 | 10380 | 10380 | 0 |
| 91 | 20241129 | 174600 | 1146748140 | 10380 | 10380 | 10380 | 10380 | 0 |
| 92 | 20241129 | 174500 | 1146748140 | 10380 | 10380 | 10380 | 10380 | 5899 |
| 93 | 20241129 | 174400 | 1146748140 | 10380 | 10380 | 10380 | 10380 | 0 |
| 94 | 20241129 | 174300 | 1146748140 | 10380 | 10380 | 10380 | 10380 | 0 |
| 95 | 20241129 | 174200 | 1146748140 | 10380 | 10380 | 10380 | 10380 | 0 |
| 96 | 20241129 | 174100 | 1146748140 | 10380 | 10380 | 10380 | 10380 | 0 |
| 97 | 20241129 | 174000 | 1146748140 | 10380 | 10380 | 10380 | 10380 | 0 |
| 98 | 20241129 | 173900 | 1146748140 | 10380 | 10380 | 10380 | 10380 | 0 |
| 99 | 20241129 | 173800 | 1146748140 | 10380 | 10380 | 10380 | 10380 | 0 |
| 100 | 20241129 | 173700 | 1146748140 | 10380 | 10380 | 10380 | 10380 | 0 |
| 101 | 20241129 | 173600 | 1146748140 | 10380 | 10380 | 10380 | 10380 | 0 |
| 102 | 20241129 | 173500 | 1146748140 | 10380 | 10380 | 10380 | 10380 | 0 |
| 103 | 20241129 | 173400 | 1146748140 | 10380 | 10380 | 10380 | 10380 | 0 |
| 104 | 20241129 | 173300 | 1146748140 | 10380 | 10380 | 10380 | 10380 | 0 |
| 105 | 20241129 | 173200 | 1146748140 | 10380 | 10380 | 10380 | 10380 | 0 |
| 106 | 20241129 | 173100 | 1146748140 | 10380 | 10380 | 10380 | 10380 | 0 |
| 107 | 20241129 | 173000 | 1146748140 | 10380 | 10380 | 10380 | 10380 | 0 |
| 108 | 20241129 | 172900 | 1146748140 | 10380 | 10380 | 10380 | 10380 | 0 |
| 109 | 20241129 | 172800 | 1146748140 | 10380 | 10380 | 10380 | 10380 | 0 |
| 110 | 20241129 | 172700 | 1146748140 | 10380 | 10380 | 10380 | 10380 | 0 |
| 111 | 20241129 | 172600 | 1146748140 | 10380 | 10380 | 10380 | 10380 | 0 |
| 112 | 20241129 | 172500 | 1146748140 | 10380 | 10380 | 10380 | 10380 | 0 |
| 113 | 20241129 | 172400 | 1146748140 | 10380 | 10380 | 10380 | 10380 | 0 |
| 114 | 20241129 | 172300 | 1146748140 | 10380 | 10380 | 10380 | 10380 | 0 |
| 115 | 20241129 | 172200 | 1146748140 | 10380 | 10380 | 10380 | 10380 | 0 |
| 116 | 20241129 | 172100 | 1146748140 | 10380 | 10380 | 10380 | 10380 | 0 |
| 117 | 20241129 | 172000 | 1146748140 | 10380 | 10380 | 10380 | 10380 | 0 |
| 118 | 20241129 | 171900 | 1146748140 | 10380 | 10380 | 10380 | 10380 | 0 |
| 119 | 20241129 | 171800 | 1146748140 | 10380 | 10380 | 10380 | 10380 | 0 |
| 120 | 20241129 | 171700 | 1146748140 | 10380 | 10380 | 10380 | 10380 | 0 |
| 121 | 20241129 | 171600 | 1146748140 | 10380 | 10380 | 10380 | 10380 | 0 |
| 122 | 20241129 | 171500 | 1146748140 | 10380 | 10380 | 10380 | 10380 | 5899 |
| 123 | 20241129 | 171400 | 1146748140 | 10380 | 10380 | 10380 | 10380 | 0 |
| 124 | 20241129 | 171300 | 1146748140 | 10380 | 10380 | 10380 | 10380 | 0 |
| 125 | 20241129 | 171200 | 1146748140 | 10380 | 10380 | 10380 | 10380 | 0 |
| 126 | 20241129 | 171100 | 1146748140 | 10380 | 10380 | 10380 | 10380 | 0 |
| 127 | 20241129 | 171000 | 1146748140 | 10380 | 10380 | 10380 | 10380 | 0 |
| 128 | 20241129 | 170900 | 1146748140 | 10380 | 10380 | 10380 | 10380 | 0 |
| 129 | 20241129 | 170800 | 1146748140 | 10380 | 10380 | 10380 | 10380 | 0 |
| 130 | 20241129 | 170700 | 1146748140 | 10380 | 10380 | 10380 | 10380 | 0 |
| 131 | 20241129 | 170600 | 1146748140 | 10380 | 10380 | 10380 | 10380 | 0 |
| 132 | 20241129 | 170500 | 1146748140 | 10380 | 10380 | 10380 | 10380 | 0 |
| 133 | 20241129 | 170400 | 1146748140 | 10380 | 10380 | 10380 | 10380 | 0 |
| 134 | 20241129 | 170300 | 1146748140 | 10380 | 10380 | 10380 | 10380 | 0 |
| 135 | 20241129 | 170200 | 1146748140 | 10380 | 10380 | 10380 | 10380 | 0 |
| 136 | 20241129 | 170100 | 1146748140 | 10380 | 10380 | 10380 | 10380 | 0 |
| 137 | 20241129 | 170000 | 1146748140 | 10380 | 10380 | 10380 | 10380 | 0 |
| 138 | 20241129 | 165900 | 1146748140 | 10380 | 10380 | 10380 | 10380 | 0 |
| 139 | 20241129 | 165800 | 1146748140 | 10380 | 10380 | 10380 | 10380 | 0 |
| 140 | 20241129 | 165700 | 1146748140 | 10380 | 10380 | 10380 | 10380 | 0 |
| 141 | 20241129 | 165600 | 1146748140 | 10380 | 10380 | 10380 | 10380 | 0 |
| 142 | 20241129 | 165500 | 1146748140 | 10380 | 10380 | 10380 | 10380 | 0 |
| 143 | 20241129 | 165400 | 1146748140 | 10380 | 10380 | 10380 | 10380 | 0 |
| 144 | 20241129 | 165300 | 1146748140 | 10380 | 10380 | 10380 | 10380 | 0 |
| 145 | 20241129 | 165200 | 1146748140 | 10380 | 10380 | 10380 | 10380 | 0 |
| 146 | 20241129 | 165100 | 1146748140 | 10380 | 10380 | 10380 | 10380 | 0 |
| 147 | 20241129 | 165000 | 1146748140 | 10380 | 10380 | 10380 | 10380 | 0 |
| 148 | 20241129 | 164900 | 1146748140 | 10380 | 10380 | 10380 | 10380 | 0 |
| 149 | 20241129 | 164800 | 1146748140 | 10380 | 10380 | 10380 | 10380 | 0 |
| 150 | 20241129 | 164700 | 1146748140 | 10380 | 10380 | 10380 | 10380 | 0 |
| 151 | 20241129 | 164600 | 1146748140 | 10380 | 10380 | 10380 | 10380 | 0 |
| 152 | 20241129 | 164500 | 1146748140 | 10380 | 10380 | 10380 | 10380 | 5899 |
| 153 | 20241129 | 164400 | 1146748140 | 10380 | 10380 | 10380 | 10380 | 0 |
| 154 | 20241129 | 164300 | 1146748140 | 10380 | 10380 | 10380 | 10380 | 0 |
| 155 | 20241129 | 164200 | 1146748140 | 10380 | 10380 | 10380 | 10380 | 0 |
| 156 | 20241129 | 164100 | 1146748140 | 10380 | 10380 | 10380 | 10380 | 0 |
| 157 | 20241129 | 164000 | 1146748140 | 10380 | 10380 | 10380 | 10380 | 0 |
| 158 | 20241129 | 163900 | 1146748140 | 10380 | 10380 | 10380 | 10380 | 0 |
| 159 | 20241129 | 163800 | 1146748140 | 10380 | 10380 | 10380 | 10380 | 0 |
| 160 | 20241129 | 163700 | 1146748140 | 10380 | 10380 | 10380 | 10380 | 0 |
| 161 | 20241129 | 163600 | 1146748140 | 10380 | 10380 | 10380 | 10380 | 0 |
| 162 | 20241129 | 163500 | 1146748140 | 10380 | 10380 | 10380 | 10380 | 0 |
| 163 | 20241129 | 163400 | 1146748140 | 10380 | 10380 | 10380 | 10380 | 0 |
| 164 | 20241129 | 163300 | 1146748140 | 10380 | 10380 | 10380 | 10380 | 0 |
| 165 | 20241129 | 163200 | 1146748140 | 10380 | 10380 | 10380 | 10380 | 0 |
| 166 | 20241129 | 163100 | 1146748140 | 10380 | 10380 | 10380 | 10380 | 0 |
| 167 | 20241129 | 163000 | 1146748140 | 10380 | 10380 | 10380 | 10380 | 0 |
| 168 | 20241129 | 162900 | 1146748140 | 10380 | 10380 | 10380 | 10380 | 0 |
| 169 | 20241129 | 162800 | 1146748140 | 10380 | 10380 | 10380 | 10380 | 0 |
| 170 | 20241129 | 162700 | 1146748140 | 10380 | 10380 | 10380 | 10380 | 0 |
| 171 | 20241129 | 162600 | 1146748140 | 10380 | 10380 | 10380 | 10380 | 0 |
| 172 | 20241129 | 162500 | 1146748140 | 10380 | 10380 | 10380 | 10380 | 0 |
| 173 | 20241129 | 162400 | 1146748140 | 10380 | 10380 | 10380 | 10380 | 0 |
| 174 | 20241129 | 162300 | 1146748140 | 10380 | 10380 | 10380 | 10380 | 0 |
| 175 | 20241129 | 162200 | 1146748140 | 10380 | 10380 | 10380 | 10380 | 0 |
| 176 | 20241129 | 162100 | 1146748140 | 10380 | 10380 | 10380 | 10380 | 0 |
| 177 | 20241129 | 162000 | 1146748140 | 10380 | 10380 | 10380 | 10380 | 0 |
| 178 | 20241129 | 161900 | 1146748140 | 10380 | 10380 | 10380 | 10380 | 0 |
| 179 | 20241129 | 161800 | 1146748140 | 10380 | 10380 | 10380 | 10380 | 0 |
| 180 | 20241129 | 161700 | 1146748140 | 10380 | 10380 | 10380 | 10380 | 0 |
| 181 | 20241129 | 161600 | 1146748140 | 10380 | 10380 | 10380 | 10380 | 0 |
| 182 | 20241129 | 161500 | 1146748140 | 10380 | 10380 | 10380 | 10380 | 5899 |
| 183 | 20241129 | 161400 | 1146748140 | 10380 | 10380 | 10380 | 10380 | 0 |
| 184 | 20241129 | 161300 | 1146748140 | 10380 | 10380 | 10380 | 10380 | 0 |
| 185 | 20241129 | 161200 | 1146748140 | 10380 | 10380 | 10380 | 10380 | 0 |
| 186 | 20241129 | 161100 | 1146748140 | 10380 | 10380 | 10380 | 10380 | 0 |
| 187 | 20241129 | 161000 | 1146748140 | 10380 | 10380 | 10380 | 10380 | 0 |
| 188 | 20241129 | 160900 | 1146748140 | 10380 | 10380 | 10380 | 10380 | 0 |
| 189 | 20241129 | 160800 | 1146748140 | 10380 | 10380 | 10380 | 10380 | 0 |
| 190 | 20241129 | 160700 | 1146748140 | 10380 | 10380 | 10380 | 10380 | 0 |
| 191 | 20241129 | 160600 | 1146748140 | 10380 | 10380 | 10380 | 10380 | 0 |
| 192 | 20241129 | 160500 | 1146748140 | 10380 | 10380 | 10380 | 10380 | 0 |
| 193 | 20241129 | 160400 | 1146748140 | 10380 | 10380 | 10380 | 10380 | 0 |
| 194 | 20241129 | 160300 | 1146748140 | 10380 | 10380 | 10380 | 10380 | 0 |
| 195 | 20241129 | 160200 | 1146748140 | 10380 | 10380 | 10380 | 10380 | 0 |
| 196 | 20241129 | 160100 | 1146748140 | 10380 | 10380 | 10380 | 10380 | 0 |
| 197 | 20241129 | 160000 | 1146748140 | 10380 | 10380 | 10380 | 10380 | 0 |
| 198 | 20241129 | 155900 | 1146748140 | 10380 | 10380 | 10380 | 10380 | 0 |
| 199 | 20241129 | 155800 | 1146748140 | 10380 | 10380 | 10380 | 10380 | 0 |
| 200 | 20241129 | 155700 | 1146748140 | 10380 | 10380 | 10380 | 10380 | 0 |
| 201 | 20241129 | 155600 | 1146748140 | 10380 | 10380 | 10380 | 10380 | 0 |
| 202 | 20241129 | 155500 | 1146748140 | 10380 | 10380 | 10380 | 10380 | 0 |
| 203 | 20241129 | 155400 | 1146748140 | 10380 | 10380 | 10380 | 10380 | 0 |
| 204 | 20241129 | 155300 | 1146748140 | 10380 | 10380 | 10380 | 10380 | 0 |
| 205 | 20241129 | 155200 | 1146748140 | 10380 | 10380 | 10380 | 10380 | 0 |
| 206 | 20241129 | 155100 | 1146748140 | 10380 | 10380 | 10380 | 10380 | 0 |
| 207 | 20241129 | 155000 | 1146748140 | 10380 | 10380 | 10380 | 10380 | 0 |
| 208 | 20241129 | 154900 | 1146748140 | 10380 | 10380 | 10380 | 10380 | 0 |
| 209 | 20241129 | 154800 | 1146748140 | 10380 | 10380 | 10380 | 10380 | 0 |
| 210 | 20241129 | 154700 | 1146748140 | 10380 | 10380 | 10380 | 10380 | 0 |
| 211 | 20241129 | 154600 | 1146748140 | 10380 | 10380 | 10380 | 10380 | 0 |
| 212 | 20241129 | 154500 | 1146748140 | 10380 | 10380 | 10380 | 10380 | 5899 |
| 213 | 20241129 | 154400 | 1146748140 | 10380 | 10380 | 10380 | 10380 | 0 |
| 214 | 20241129 | 154300 | 1146748140 | 10380 | 10380 | 10380 | 10380 | 0 |
| 215 | 20241129 | 154200 | 1146748140 | 10380 | 10380 | 10380 | 10380 | 0 |
| 216 | 20241129 | 154100 | 1146748140 | 10380 | 10380 | 10380 | 10380 | 0 |
| 217 | 20241129 | 154000 | 1146748140 | 10380 | 10380 | 10380 | 10380 | 0 |
| 218 | 20241129 | 153900 | 1146748140 | 10380 | 10380 | 10380 | 10380 | 0 |
| 219 | 20241129 | 153800 | 1146748140 | 10380 | 10380 | 10380 | 10380 | 0 |
| 220 | 20241129 | 153700 | 1146748140 | 10380 | 10380 | 10380 | 10380 | 0 |
| 221 | 20241129 | 153600 | 1146748140 | 10380 | 10380 | 10380 | 10380 | 0 |
| 222 | 20241129 | 153500 | 1146748140 | 10380 | 10380 | 10380 | 10380 | 0 |
| 223 | 20241129 | 153400 | 1146748140 | 10380 | 10380 | 10380 | 10380 | 0 |
| 224 | 20241129 | 153300 | 1146748140 | 10380 | 10380 | 10380 | 10380 | 0 |
| 225 | 20241129 | 153200 | 1146748140 | 10380 | 10380 | 10380 | 10380 | 0 |
| 226 | 20241129 | 153100 | 1146748140 | 10380 | 10380 | 10380 | 10380 | 0 |
| 227 | 20241129 | 153000 | 1146748140 | 10380 | 10380 | 10380 | 10380 | 5899 |
| 228 | 20241129 | 152900 | 1085516520 | 10400 | 10400 | 10400 | 10400 | 0 |
| 229 | 20241129 | 152800 | 1085516520 | 10400 | 10400 | 10400 | 10400 | 0 |
| 230 | 20241129 | 152700 | 1085516520 | 10400 | 10400 | 10400 | 10400 | 0 |
| 231 | 20241129 | 152600 | 1085516520 | 10400 | 10400 | 10400 | 10400 | 0 |
| 232 | 20241129 | 152500 | 1085516520 | 10400 | 10400 | 10400 | 10400 | 0 |
| 233 | 20241129 | 152400 | 1085516520 | 10400 | 10400 | 10400 | 10400 | 0 |
| 234 | 20241129 | 152300 | 1085516520 | 10400 | 10400 | 10400 | 10400 | 0 |
| 235 | 20241129 | 152200 | 1085516520 | 10400 | 10400 | 10400 | 10400 | 0 |
| 236 | 20241129 | 152100 | 1085516520 | 10400 | 10400 | 10400 | 10400 | 0 |
| 237 | 20241129 | 152000 | 1085516520 | 10400 | 10400 | 10400 | 10400 | 0 |
| 238 | 20241129 | 151900 | 1085516520 | 10400 | 10400 | 10400 | 10390 | 93 |
| 239 | 20241129 | 151800 | 1084549500 | 10400 | 10400 | 10400 | 10390 | 112 |
| 240 | 20241129 | 151700 | 1083384960 | 10390 | 10380 | 10400 | 10380 | 168 |
| 241 | 20241129 | 151600 | 1081639920 | 10390 | 10380 | 10390 | 10380 | 202 |
| 242 | 20241129 | 151500 | 1079541750 | 10390 | 10390 | 10400 | 10380 | 78 |
| 243 | 20241129 | 151400 | 1078731690 | 10380 | 10380 | 10380 | 10370 | 1816 |
| 244 | 20241129 | 151300 | 1059883580 | 10390 | 10390 | 10390 | 10380 | 186 |
| 245 | 20241129 | 151200 | 1057952530 | 10390 | 10380 | 10390 | 10380 | 173 |
| 246 | 20241129 | 151100 | 1056156680 | 10390 | 10390 | 10390 | 10380 | 302 |
| 247 | 20241129 | 151000 | 1053020950 | 10390 | 10390 | 10390 | 10380 | 160 |
| 248 | 20241129 | 150900 | 1051360030 | 10380 | 10380 | 10390 | 10380 | 188 |
| 249 | 20241129 | 150800 | 1049408520 | 10380 | 10380 | 10390 | 10380 | 198 |
| 250 | 20241129 | 150700 | 1047353220 | 10380 | 10380 | 10390 | 10380 | 157 |
| 251 | 20241129 | 150600 | 1045723490 | 10390 | 10380 | 10390 | 10380 | 178 |
| 252 | 20241129 | 150500 | 1043875520 | 10390 | 10380 | 10390 | 10380 | 69 |
| 253 | 20241129 | 150400 | 1043159190 | 10390 | 10390 | 10390 | 10380 | 270 |
| 254 | 20241129 | 150300 | 1040354810 | 10390 | 10390 | 10390 | 10380 | 203 |
| 255 | 20241129 | 150200 | 1038247010 | 10380 | 10380 | 10380 | 10380 | 46 |
| 256 | 20241129 | 150100 | 1037769530 | 10400 | 10380 | 10400 | 10380 | 3431 |
| 257 | 20241129 | 150000 | 1002124650 | 10380 | 10390 | 10390 | 10380 | 196 |
| 258 | 20241129 | 145900 | 1000089590 | 10390 | 10390 | 10390 | 10380 | 202 |
| 259 | 20241129 | 145800 | 997992200 | 10390 | 10400 | 10400 | 10380 | 135 |
| 260 | 20241129 | 145700 | 996589740 | 10390 | 10390 | 10390 | 10380 | 177 |
| 261 | 20241129 | 145600 | 994751710 | 10380 | 10390 | 10390 | 10380 | 244 |
| 262 | 20241129 | 145500 | 992217930 | 10390 | 10380 | 10390 | 10380 | 315 |
| 263 | 20241129 | 145400 | 988946860 | 10390 | 10390 | 10390 | 10380 | 118 |
| 264 | 20241129 | 145300 | 987721320 | 10380 | 10380 | 10390 | 10380 | 157 |
| 265 | 20241129 | 145200 | 986091600 | 10380 | 10390 | 10390 | 10380 | 150 |
| 266 | 20241129 | 145100 | 984534490 | 10380 | 10380 | 10380 | 10380 | 138 |
| 267 | 20241129 | 145000 | 983102050 | 10390 | 10380 | 10390 | 10380 | 196 |
| 268 | 20241129 | 144900 | 981067260 | 10390 | 10390 | 10390 | 10390 | 131 |
| 269 | 20241129 | 144800 | 979706170 | 10390 | 10390 | 10390 | 10390 | 214 |
| 270 | 20241129 | 144700 | 977482710 | 10400 | 10390 | 10400 | 10390 | 432 |
| 271 | 20241129 | 144600 | 972994150 | 10390 | 10390 | 10390 | 10390 | 99 |
| 272 | 20241129 | 144500 | 971965540 | 10390 | 10390 | 10400 | 10390 | 141 |
| 273 | 20241129 | 144400 | 970500540 | 10390 | 10390 | 10390 | 10390 | 137 |
| 274 | 20241129 | 144300 | 969077110 | 10400 | 10410 | 10410 | 10400 | 525 |
| 275 | 20241129 | 144200 | 963616870 | 10420 | 10410 | 10420 | 10410 | 42 |
| 276 | 20241129 | 144100 | 963179240 | 10400 | 10400 | 10410 | 10400 | 179 |
| 277 | 20241129 | 144000 | 961317250 | 10410 | 10400 | 10410 | 10390 | 381 |
| 278 | 20241129 | 143900 | 957354880 | 10390 | 10390 | 10400 | 10390 | 145 |
| 279 | 20241129 | 143800 | 955848260 | 10390 | 10400 | 10400 | 10390 | 97 |
| 280 | 20241129 | 143700 | 954840370 | 10390 | 10400 | 10400 | 10390 | 253 |
| 281 | 20241129 | 143600 | 952209630 | 10400 | 10390 | 10400 | 10390 | 280 |
| 282 | 20241129 | 143500 | 949300360 | 10390 | 10400 | 10400 | 10380 | 96 |
| 283 | 20241129 | 143400 | 948303100 | 10400 | 10390 | 10400 | 10380 | 186 |
| 284 | 20241129 | 143300 | 946371330 | 10380 | 10390 | 10390 | 10380 | 179 |
| 285 | 20241129 | 143200 | 944512890 | 10380 | 10380 | 10380 | 10380 | 71 |
| 286 | 20241129 | 143100 | 943775910 | 10380 | 10390 | 10390 | 10380 | 98 |
| 287 | 20241129 | 143000 | 942758610 | 10380 | 10380 | 10380 | 10380 | 137 |
| 288 | 20241129 | 142900 | 941336550 | 10390 | 10390 | 10390 | 10390 | 173 |
| 289 | 20241129 | 142800 | 939539080 | 10400 | 10390 | 10400 | 10390 | 144 |
| 290 | 20241129 | 142700 | 938042860 | 10390 | 10400 | 10400 | 10390 | 173 |
| 291 | 20241129 | 142600 | 936244700 | 10380 | 10380 | 10390 | 10380 | 846 |
| 292 | 20241129 | 142500 | 927456370 | 10380 | 10380 | 10380 | 10380 | 318 |
| 293 | 20241129 | 142400 | 924155530 | 10380 | 10380 | 10380 | 10380 | 160 |
| 294 | 20241129 | 142300 | 922494730 | 10390 | 10380 | 10390 | 10380 | 112 |
| 295 | 20241129 | 142200 | 921331970 | 10390 | 10370 | 10390 | 10370 | 1526 |
| 296 | 20241129 | 142100 | 905503450 | 10370 | 10370 | 10380 | 10360 | 1600 |
| 297 | 20241129 | 142000 | 888912100 | 10370 | 10370 | 10380 | 10370 | 150 |
| 298 | 20241129 | 141900 | 887356540 | 10370 | 10370 | 10380 | 10370 | 114 |
| 299 | 20241129 | 141800 | 886174280 | 10370 | 10370 | 10380 | 10370 | 146 |
| 300 | 20241129 | 141700 | 884660200 | 10380 | 10380 | 10380 | 10370 | 155 |
| 301 | 20241129 | 141600 | 883052680 | 10370 | 10370 | 10380 | 10370 | 161 |
| 302 | 20241129 | 141500 | 881383050 | 10380 | 10380 | 10380 | 10370 | 254 |
| 303 | 20241129 | 141400 | 878747930 | 10370 | 10380 | 10380 | 10370 | 167 |
| 304 | 20241129 | 141300 | 877016080 | 10370 | 10370 | 10380 | 10370 | 143 |
| 305 | 20241129 | 141200 | 875533160 | 10380 | 10370 | 10380 | 10370 | 95 |
| 306 | 20241129 | 141100 | 874548000 | 10370 | 10370 | 10380 | 10370 | 148 |
| 307 | 20241129 | 141000 | 873013230 | 10370 | 10380 | 10390 | 10370 | 2844 |
| 308 | 20241129 | 140900 | 843493570 | 10380 | 10380 | 10390 | 10380 | 163 |
| 309 | 20241129 | 140800 | 841801570 | 10380 | 10390 | 10390 | 10380 | 122 |
| 310 | 20241129 | 140700 | 840534900 | 10390 | 10380 | 10390 | 10380 | 166 |
| 311 | 20241129 | 140600 | 838810180 | 10390 | 10390 | 10390 | 10380 | 713 |
| 312 | 20241129 | 140500 | 831403490 | 10390 | 10390 | 10390 | 10390 | 345 |
| 313 | 20241129 | 140400 | 827818940 | 10390 | 10390 | 10390 | 10390 | 138 |
| 314 | 20241129 | 140300 | 826385120 | 10390 | 10400 | 10400 | 10390 | 111 |
| 315 | 20241129 | 140200 | 825231180 | 10400 | 10410 | 10410 | 10400 | 816 |
| 316 | 20241129 | 140100 | 816744720 | 10410 | 10400 | 10410 | 10390 | 335 |
| 317 | 20241129 | 140000 | 813261560 | 10390 | 10390 | 10400 | 10390 | 144 |
| 318 | 20241129 | 135900 | 811765330 | 10390 | 10390 | 10400 | 10390 | 72 |
| 319 | 20241129 | 135800 | 811017180 | 10390 | 10390 | 10400 | 10390 | 182 |
| 320 | 20241129 | 135700 | 809125880 | 10390 | 10390 | 10390 | 10390 | 106 |
| 321 | 20241129 | 135600 | 808024540 | 10390 | 10400 | 10400 | 10390 | 221 |
| 322 | 20241129 | 135500 | 805727590 | 10390 | 10400 | 10400 | 10390 | 240 |
| 323 | 20241129 | 135400 | 803233340 | 10400 | 10390 | 10400 | 10390 | 150 |
| 324 | 20241129 | 135300 | 801674730 | 10400 | 10400 | 10400 | 10390 | 126 |
| 325 | 20241129 | 135200 | 800365330 | 10400 | 10400 | 10400 | 10390 | 247 |
| 326 | 20241129 | 135100 | 797798500 | 10400 | 10400 | 10400 | 10390 | 211 |
| 327 | 20241129 | 135000 | 795605470 | 10400 | 10390 | 10400 | 10390 | 162 |
| 328 | 20241129 | 134900 | 793921680 | 10390 | 10390 | 10400 | 10390 | 174 |
| 329 | 20241129 | 134800 | 792113550 | 10390 | 10390 | 10400 | 10390 | 107 |
| 330 | 20241129 | 134700 | 791001750 | 10390 | 10390 | 10390 | 10390 | 161 |
| 331 | 20241129 | 134600 | 789328960 | 10390 | 10390 | 10390 | 10390 | 188 |
| 332 | 20241129 | 134500 | 787375640 | 10390 | 10400 | 10400 | 10390 | 175 |
| 333 | 20241129 | 134400 | 785557240 | 10390 | 10400 | 10400 | 10390 | 145 |
| 334 | 20241129 | 134300 | 784050160 | 10400 | 10410 | 10410 | 10400 | 561 |
| 335 | 20241129 | 134200 | 778211670 | 10420 | 10410 | 10420 | 10410 | 139 |
| 336 | 20241129 | 134100 | 776764620 | 10410 | 10410 | 10420 | 10410 | 203 |
| 337 | 20241129 | 134000 | 774651330 | 10420 | 10410 | 10420 | 10410 | 145 |
| 338 | 20241129 | 133900 | 773141800 | 10420 | 10420 | 10420 | 10410 | 156 |
| 339 | 20241129 | 133800 | 771517660 | 10420 | 10410 | 10420 | 10410 | 97 |
| 340 | 20241129 | 133700 | 770507830 | 10410 | 10410 | 10420 | 10410 | 93 |
| 341 | 20241129 | 133600 | 769539350 | 10410 | 10400 | 10410 | 10400 | 647 |
| 342 | 20241129 | 133500 | 762804750 | 10400 | 10410 | 10410 | 10400 | 107 |
| 343 | 20241129 | 133400 | 761691880 | 10400 | 10400 | 10410 | 10400 | 168 |
| 344 | 20241129 | 133300 | 759944620 | 10410 | 10410 | 10410 | 10400 | 198 |
| 345 | 20241129 | 133200 | 757885290 | 10400 | 10410 | 10410 | 10400 | 151 |
| 346 | 20241129 | 133100 | 756314820 | 10410 | 10400 | 10410 | 10400 | 107 |
| 347 | 20241129 | 133000 | 755201950 | 10400 | 10400 | 10410 | 10400 | 145 |
| 348 | 20241129 | 132900 | 753693880 | 10410 | 10410 | 10410 | 10400 | 168 |
| 349 | 20241129 | 132800 | 751946430 | 10390 | 10400 | 10400 | 10390 | 208 |
| 350 | 20241129 | 132700 | 749783720 | 10410 | 10390 | 10410 | 10390 | 113 |
| 351 | 20241129 | 132600 | 748609360 | 10400 | 10390 | 10400 | 10390 | 86 |
| 352 | 20241129 | 132500 | 747715500 | 10390 | 10400 | 10400 | 10390 | 233 |
| 353 | 20241129 | 132400 | 745293680 | 10400 | 10400 | 10400 | 10400 | 210 |
| 354 | 20241129 | 132300 | 743109680 | 10400 | 10410 | 10410 | 10400 | 158 |
| 355 | 20241129 | 132200 | 741466270 | 10410 | 10400 | 10410 | 10400 | 147 |
| 356 | 20241129 | 132100 | 739937450 | 10400 | 10410 | 10410 | 10400 | 126 |
| 357 | 20241129 | 132000 | 738626250 | 10410 | 10410 | 10410 | 10410 | 58 |
| 358 | 20241129 | 131900 | 738022470 | 10410 | 10420 | 10420 | 10410 | 156 |
| 359 | 20241129 | 131800 | 736398430 | 10410 | 10420 | 10420 | 10410 | 207 |
| 360 | 20241129 | 131700 | 734243260 | 10420 | 10410 | 10420 | 10410 | 234 |
| 361 | 20241129 | 131600 | 731807260 | 10410 | 10400 | 10420 | 10400 | 507 |
| 362 | 20241129 | 131500 | 726530760 | 10410 | 10400 | 10410 | 10390 | 152 |
| 363 | 20241129 | 131400 | 724950360 | 10400 | 10390 | 10410 | 10390 | 64 |
| 364 | 20241129 | 131300 | 724285310 | 10400 | 10390 | 10400 | 10390 | 185 |
| 365 | 20241129 | 131200 | 722362770 | 10400 | 10410 | 10410 | 10400 | 522 |
| 366 | 20241129 | 131100 | 716933900 | 10410 | 10400 | 10410 | 10400 | 274 |
| 367 | 20241129 | 131000 | 714084210 | 10390 | 10390 | 10390 | 10390 | 137 |
| 368 | 20241129 | 130900 | 712660780 | 10400 | 10400 | 10400 | 10400 | 36 |
| 369 | 20241129 | 130800 | 712286380 | 10390 | 10400 | 10410 | 10390 | 449 |
| 370 | 20241129 | 130700 | 707618100 | 10390 | 10400 | 10400 | 10390 | 155 |
| 371 | 20241129 | 130600 | 706007580 | 10390 | 10390 | 10390 | 10390 | 178 |
| 372 | 20241129 | 130500 | 704158160 | 10390 | 10390 | 10400 | 10390 | 168 |
| 373 | 20241129 | 130400 | 702412240 | 10390 | 10390 | 10390 | 10390 | 79 |
| 374 | 20241129 | 130300 | 701591430 | 10410 | 10400 | 10410 | 10390 | 428 |
| 375 | 20241129 | 130200 | 697141980 | 10410 | 10410 | 10410 | 10400 | 179 |
| 376 | 20241129 | 130100 | 695280230 | 10400 | 10410 | 10410 | 10400 | 156 |
| 377 | 20241129 | 130000 | 693657710 | 10410 | 10410 | 10420 | 10400 | 1276 |
| 378 | 20241129 | 125900 | 680374940 | 10410 | 10400 | 10410 | 10400 | 153 |
| 379 | 20241129 | 125800 | 678782670 | 10400 | 10410 | 10410 | 10400 | 103 |
| 380 | 20241129 | 125700 | 677711360 | 10420 | 10410 | 10420 | 10410 | 159 |
| 381 | 20241129 | 125600 | 676056110 | 10410 | 10400 | 10410 | 10400 | 153 |
| 382 | 20241129 | 125500 | 674464830 | 10410 | 10400 | 10410 | 10400 | 169 |
| 383 | 20241129 | 125400 | 672706920 | 10410 | 10410 | 10410 | 10410 | 5 |
| 384 | 20241129 | 125300 | 672654870 | 10410 | 10410 | 10410 | 10410 | 9 |
| 385 | 20241129 | 125200 | 672561180 | 10400 | 10400 | 10410 | 10400 | 373 |
| 386 | 20241129 | 125100 | 668679020 | 10400 | 10400 | 10400 | 10400 | 60 |
| 387 | 20241129 | 125000 | 668055020 | 10410 | 10410 | 10410 | 10410 | 13 |
| 388 | 20241129 | 124900 | 667919690 | 10400 | 10410 | 10410 | 10400 | 78 |
| 389 | 20241129 | 124800 | 667108430 | 10400 | 10410 | 10410 | 10400 | 1222 |
| 390 | 20241129 | 124700 | 654398940 | 10410 | 10400 | 10410 | 10400 | 71 |
| 391 | 20241129 | 124600 | 653660290 | 10410 | 10410 | 10410 | 10410 | 7 |
| 392 | 20241129 | 124500 | 653587420 | 10410 | 10410 | 10410 | 10400 | 88 |
| 393 | 20241129 | 124400 | 652671800 | 10410 | 10410 | 10410 | 10400 | 104 |
| 394 | 20241129 | 124300 | 651589620 | 10410 | 10400 | 10410 | 10400 | 60 |
| 395 | 20241129 | 124200 | 650965480 | 10410 | 10410 | 10410 | 10410 | 71 |
| 396 | 20241129 | 124100 | 650226370 | 10410 | 10410 | 10410 | 10400 | 71 |
| 397 | 20241129 | 124000 | 649487720 | 10410 | 10400 | 10410 | 10400 | 52 |
| 398 | 20241129 | 123900 | 648946860 | 10410 | 10400 | 10410 | 10400 | 67 |
| 399 | 20241129 | 123800 | 648249490 | 10400 | 10410 | 10410 | 10400 | 60 |
| 400 | 20241129 | 123700 | 647625350 | 10410 | 10410 | 10410 | 10400 | 69 |
| 401 | 20241129 | 123600 | 646907520 | 10400 | 10400 | 10410 | 10400 | 58 |
| 402 | 20241129 | 123500 | 646304250 | 10410 | 10400 | 10410 | 10400 | 31 |
| 403 | 20241129 | 123400 | 645981780 | 10400 | 10410 | 10410 | 10400 | 83 |
| 404 | 20241129 | 123300 | 645118210 | 10410 | 10400 | 10410 | 10400 | 53 |
| 405 | 20241129 | 123200 | 644566940 | 10410 | 10400 | 10410 | 10400 | 53 |
| 406 | 20241129 | 123100 | 644015670 | 10410 | 10410 | 10410 | 10410 | 0 |
| 407 | 20241129 | 123000 | 644015670 | 10410 | 10420 | 10420 | 10410 | 156 |
| 408 | 20241129 | 122900 | 642391480 | 10420 | 10420 | 10420 | 10410 | 100 |
| 409 | 20241129 | 122800 | 641349940 | 10410 | 10410 | 10410 | 10410 | 64 |
| 410 | 20241129 | 122700 | 640683700 | 10400 | 10400 | 10410 | 10400 | 167 |
| 411 | 20241129 | 122600 | 638946640 | 10400 | 10400 | 10400 | 10390 | 64 |
| 412 | 20241129 | 122500 | 638281500 | 10400 | 10390 | 10400 | 10390 | 79 |
| 413 | 20241129 | 122400 | 637460550 | 10400 | 10400 | 10400 | 10400 | 24 |
| 414 | 20241129 | 122300 | 637210950 | 10400 | 10390 | 10400 | 10390 | 76 |
| 415 | 20241129 | 122200 | 636421010 | 10390 | 10390 | 10390 | 10390 | 46 |
| 416 | 20241129 | 122100 | 635943070 | 10390 | 10400 | 10410 | 10390 | 312 |
| 417 | 20241129 | 122000 | 632698150 | 10410 | 10410 | 10410 | 10410 | 42 |
| 418 | 20241129 | 121900 | 632260930 | 10410 | 10410 | 10410 | 10400 | 86 |
| 419 | 20241129 | 121800 | 631366250 | 10410 | 10400 | 10410 | 10390 | 636 |
| 420 | 20241129 | 121700 | 624752160 | 10400 | 10390 | 10400 | 10390 | 783 |
| 421 | 20241129 | 121600 | 616616520 | 10400 | 10400 | 10400 | 10390 | 58 |
| 422 | 20241129 | 121500 | 616013470 | 10390 | 10400 | 10400 | 10390 | 79 |
| 423 | 20241129 | 121400 | 615192400 | 10400 | 10390 | 10400 | 10390 | 83 |
| 424 | 20241129 | 121300 | 614329790 | 10400 | 10400 | 10400 | 10390 | 77 |
| 425 | 20241129 | 121200 | 613529120 | 10390 | 10400 | 10400 | 10390 | 181 |
| 426 | 20241129 | 121100 | 611648130 | 10400 | 10400 | 10400 | 10390 | 81 |
| 427 | 20241129 | 121000 | 610806270 | 10400 | 10380 | 10400 | 10380 | 68 |
| 428 | 20241129 | 120900 | 610099990 | 10400 | 10390 | 10400 | 10390 | 195 |
| 429 | 20241129 | 120800 | 608073500 | 10390 | 10400 | 10400 | 10390 | 54 |
| 430 | 20241129 | 120700 | 607512220 | 10400 | 10390 | 10400 | 10380 | 231 |
| 431 | 20241129 | 120600 | 605112590 | 10390 | 10380 | 10390 | 10380 | 66 |
| 432 | 20241129 | 120500 | 604427310 | 10380 | 10380 | 10380 | 10380 | 8 |
| 433 | 20241129 | 120400 | 604344270 | 10380 | 10390 | 10390 | 10380 | 240 |
| 434 | 20241129 | 120300 | 601851730 | 10390 | 10390 | 10390 | 10390 | 46 |
| 435 | 20241129 | 120200 | 601373790 | 10400 | 10400 | 10400 | 10400 | 103 |
| 436 | 20241129 | 120100 | 600302590 | 10400 | 10400 | 10400 | 10400 | 0 |
| 437 | 20241129 | 120000 | 600302590 | 10400 | 10400 | 10400 | 10400 | 73 |
| 438 | 20241129 | 115900 | 599543390 | 10400 | 10400 | 10400 | 10400 | 81 |
| 439 | 20241129 | 115800 | 598700990 | 10400 | 10380 | 10400 | 10380 | 867 |
| 440 | 20241129 | 115700 | 589684330 | 10380 | 10420 | 10420 | 10380 | 5491 |
| 441 | 20241129 | 115600 | 532600270 | 10430 | 10430 | 10430 | 10420 | 72 |
| 442 | 20241129 | 115500 | 531849770 | 10430 | 10420 | 10430 | 10420 | 54 |
| 443 | 20241129 | 115400 | 531287020 | 10420 | 10420 | 10420 | 10420 | 51 |
| 444 | 20241129 | 115300 | 530755600 | 10410 | 10420 | 10420 | 10410 | 47 |
| 445 | 20241129 | 115200 | 530266320 | 10420 | 10410 | 10420 | 10410 | 106 |
| 446 | 20241129 | 115100 | 529162350 | 10410 | 10410 | 10410 | 10410 | 47 |
| 447 | 20241129 | 115000 | 528673080 | 10420 | 10420 | 10420 | 10420 | 9 |
| 448 | 20241129 | 114900 | 528579300 | 10420 | 10420 | 10420 | 10420 | 10 |
| 449 | 20241129 | 114800 | 528475100 | 10420 | 10440 | 10440 | 10420 | 369 |
| 450 | 20241129 | 114700 | 524626640 | 10430 | 10390 | 10440 | 10390 | 320 |
| 451 | 20241129 | 114600 | 521293290 | 10410 | 10410 | 10410 | 10390 | 70 |
| 452 | 20241129 | 114500 | 520564610 | 10390 | 10410 | 10410 | 10390 | 53 |
| 453 | 20241129 | 114400 | 520013820 | 10390 | 10410 | 10410 | 10390 | 120 |
| 454 | 20241129 | 114300 | 518765700 | 10390 | 10390 | 10390 | 10390 | 16 |
| 455 | 20241129 | 114200 | 518599460 | 10390 | 10390 | 10390 | 10390 | 47 |
| 456 | 20241129 | 114100 | 518111130 | 10410 | 10400 | 10410 | 10400 | 80 |
| 457 | 20241129 | 114000 | 517278800 | 10400 | 10400 | 10400 | 10400 | 47 |
| 458 | 20241129 | 113900 | 516790000 | 10400 | 10400 | 10400 | 10400 | 0 |
| 459 | 20241129 | 113800 | 516790000 | 10400 | 10430 | 10430 | 10400 | 445 |
| 460 | 20241129 | 113700 | 512153690 | 10440 | 10420 | 10440 | 10420 | 116 |
| 461 | 20241129 | 113600 | 510944700 | 10420 | 10390 | 10420 | 10390 | 331 |
| 462 | 20241129 | 113500 | 507501030 | 10390 | 10390 | 10390 | 10390 | 7 |
| 463 | 20241129 | 113400 | 507428300 | 10390 | 10390 | 10390 | 10390 | 55 |
| 464 | 20241129 | 113300 | 506856850 | 10390 | 10390 | 10390 | 10380 | 357 |
| 465 | 20241129 | 113200 | 503148090 | 10400 | 10390 | 10400 | 10390 | 20 |
| 466 | 20241129 | 113100 | 502940240 | 10390 | 10390 | 10410 | 10390 | 58 |
| 467 | 20241129 | 113000 | 502337460 | 10410 | 10410 | 10410 | 10390 | 78 |
| 468 | 20241129 | 112900 | 501526420 | 10390 | 10410 | 10410 | 10390 | 84 |
| 469 | 20241129 | 112800 | 500653540 | 10410 | 10410 | 10410 | 10410 | 7 |
| 470 | 20241129 | 112700 | 500580670 | 10390 | 10390 | 10390 | 10390 | 55 |
| 471 | 20241129 | 112600 | 500009220 | 10390 | 10400 | 10400 | 10390 | 221 |
| 472 | 20241129 | 112500 | 497711290 | 10390 | 10390 | 10390 | 10390 | 47 |
| 473 | 20241129 | 112400 | 497222960 | 10390 | 10420 | 10420 | 10390 | 481 |
| 474 | 20241129 | 112300 | 492218700 | 10400 | 10420 | 10420 | 10400 | 54 |
| 475 | 20241129 | 112200 | 491656960 | 10400 | 10420 | 10420 | 10400 | 158 |
| 476 | 20241129 | 112100 | 490013000 | 10420 | 10400 | 10420 | 10400 | 54 |
| 477 | 20241129 | 112000 | 489451260 | 10420 | 10420 | 10420 | 10420 | 44 |
| 478 | 20241129 | 111900 | 488992780 | 10420 | 10420 | 10420 | 10400 | 88 |
| 479 | 20241129 | 111800 | 488076760 | 10420 | 10420 | 10420 | 10400 | 81 |
| 480 | 20241129 | 111700 | 487233680 | 10420 | 10420 | 10420 | 10420 | 60 |
| 481 | 20241129 | 111600 | 486608480 | 10400 | 10410 | 10420 | 10400 | 148 |
| 482 | 20241129 | 111500 | 485068180 | 10410 | 10410 | 10410 | 10390 | 106 |
| 483 | 20241129 | 111400 | 483965660 | 10410 | 10400 | 10410 | 10390 | 133 |
| 484 | 20241129 | 111300 | 482582490 | 10400 | 10400 | 10410 | 10400 | 179 |
| 485 | 20241129 | 111200 | 480720760 | 10400 | 10400 | 10400 | 10390 | 130 |
| 486 | 20241129 | 111100 | 479369230 | 10400 | 10390 | 10400 | 10380 | 155 |
| 487 | 20241129 | 111000 | 477758680 | 10390 | 10390 | 10390 | 10390 | 214 |
| 488 | 20241129 | 110900 | 475535220 | 10400 | 10400 | 10410 | 10390 | 174 |
| 489 | 20241129 | 110800 | 473726650 | 10400 | 10390 | 10410 | 10380 | 88 |
| 490 | 20241129 | 110700 | 472811240 | 10390 | 10390 | 10390 | 10380 | 116 |
| 491 | 20241129 | 110600 | 471606470 | 10390 | 10390 | 10390 | 10390 | 59 |
| 492 | 20241129 | 110500 | 470993460 | 10400 | 10390 | 10400 | 10380 | 117 |
| 493 | 20241129 | 110400 | 469777280 | 10390 | 10390 | 10390 | 10380 | 73 |
| 494 | 20241129 | 110300 | 469019280 | 10390 | 10390 | 10390 | 10380 | 186 |
| 495 | 20241129 | 110200 | 467087210 | 10390 | 10390 | 10390 | 10380 | 55 |
| 496 | 20241129 | 110100 | 466516180 | 10390 | 10390 | 10390 | 10380 | 63 |
| 497 | 20241129 | 110000 | 465862080 | 10390 | 10390 | 10390 | 10380 | 86 |
| 498 | 20241129 | 105900 | 464969010 | 10390 | 10390 | 10390 | 10390 | 28 |
| 499 | 20241129 | 105800 | 464678090 | 10400 | 10400 | 10400 | 10400 | 0 |
| 500 | 20241129 | 105700 | 464678090 | 10400 | 10400 | 10400 | 10380 | 77 |
| 501 | 20241129 | 105600 | 463878420 | 10380 | 10400 | 10400 | 10380 | 100 |
| 502 | 20241129 | 105500 | 462839480 | 10400 | 10390 | 10400 | 10380 | 225 |
| 503 | 20241129 | 105400 | 460502130 | 10390 | 10390 | 10390 | 10390 | 0 |
| 504 | 20241129 | 105300 | 460502130 | 10390 | 10400 | 10400 | 10390 | 116 |
| 505 | 20241129 | 105200 | 459296780 | 10390 | 10390 | 10390 | 10390 | 51 |
| 506 | 20241129 | 105100 | 458766890 | 10410 | 10400 | 10410 | 10390 | 2093 |
| 507 | 20241129 | 105000 | 437019320 | 10400 | 10400 | 10400 | 10400 | 86 |
| 508 | 20241129 | 104900 | 436124920 | 10400 | 10400 | 10400 | 10390 | 78 |
| 509 | 20241129 | 104800 | 435314190 | 10390 | 10400 | 10400 | 10390 | 658 |
| 510 | 20241129 | 104700 | 428475880 | 10400 | 10420 | 10420 | 10400 | 586 |
| 511 | 20241129 | 104600 | 422376030 | 10410 | 10410 | 10420 | 10410 | 168 |
| 512 | 20241129 | 104500 | 420627070 | 10420 | 10420 | 10420 | 10420 | 85 |
| 513 | 20241129 | 104400 | 419741370 | 10410 | 10410 | 10410 | 10410 | 60 |
| 514 | 20241129 | 104300 | 419116770 | 10420 | 10420 | 10420 | 10420 | 17 |
| 515 | 20241129 | 104200 | 418939630 | 10420 | 10420 | 10430 | 10420 | 29 |
| 516 | 20241129 | 104100 | 418637440 | 10420 | 10410 | 10420 | 10410 | 17 |
| 517 | 20241129 | 104000 | 418460390 | 10400 | 10430 | 10430 | 10400 | 708 |
| 518 | 20241129 | 103900 | 411088180 | 10430 | 10440 | 10440 | 10430 | 17 |
| 519 | 20241129 | 103800 | 410910860 | 10440 | 10410 | 10440 | 10410 | 1203 |
| 520 | 20241129 | 103700 | 398376180 | 10410 | 10410 | 10410 | 10410 | 16 |
| 521 | 20241129 | 103600 | 398209620 | 10410 | 10410 | 10410 | 10400 | 41 |
| 522 | 20241129 | 103500 | 397783060 | 10410 | 10400 | 10410 | 10400 | 55 |
| 523 | 20241129 | 103400 | 397210750 | 10400 | 10400 | 10400 | 10400 | 60 |
| 524 | 20241129 | 103300 | 396586750 | 10400 | 10400 | 10410 | 10390 | 128 |
| 525 | 20241129 | 103200 | 395255770 | 10390 | 10430 | 10430 | 10390 | 4212 |
| 526 | 20241129 | 103100 | 351459120 | 10430 | 10420 | 10430 | 10420 | 16 |
| 527 | 20241129 | 103000 | 351292390 | 10420 | 10420 | 10430 | 10420 | 54 |
| 528 | 20241129 | 102900 | 350729700 | 10420 | 10410 | 10420 | 10410 | 40 |
| 529 | 20241129 | 102800 | 350313280 | 10410 | 10430 | 10430 | 10410 | 1598 |
| 530 | 20241129 | 102700 | 333655340 | 10430 | 10430 | 10430 | 10430 | 69 |
| 531 | 20241129 | 102600 | 332935670 | 10430 | 10420 | 10430 | 10420 | 11 |
| 532 | 20241129 | 102500 | 332821010 | 10420 | 10430 | 10440 | 10410 | 337 |
| 533 | 20241129 | 102400 | 329308840 | 10440 | 10420 | 10440 | 10420 | 46 |
| 534 | 20241129 | 102300 | 328829280 | 10420 | 10420 | 10420 | 10420 | 29 |
| 535 | 20241129 | 102200 | 328527100 | 10410 | 10430 | 10430 | 10410 | 60 |
| 536 | 20241129 | 102100 | 327901930 | 10430 | 10390 | 10430 | 10390 | 393 |
| 537 | 20241129 | 102000 | 323814410 | 10400 | 10390 | 10410 | 10390 | 1359 |
| 538 | 20241129 | 101900 | 309684620 | 10390 | 10450 | 10450 | 10390 | 6079 |
| 539 | 20241129 | 101800 | 246400300 | 10450 | 10450 | 10450 | 10450 | 17 |
| 540 | 20241129 | 101700 | 246222650 | 10450 | 10450 | 10450 | 10450 | 20 |
| 541 | 20241129 | 101600 | 246013650 | 10450 | 10460 | 10460 | 10450 | 59 |
| 542 | 20241129 | 101500 | 245396680 | 10460 | 10460 | 10460 | 10460 | 7 |
| 543 | 20241129 | 101400 | 245323460 | 10460 | 10460 | 10460 | 10460 | 22 |
| 544 | 20241129 | 101300 | 245093340 | 10460 | 10470 | 10470 | 10460 | 398 |
| 545 | 20241129 | 101200 | 240929370 | 10480 | 10480 | 10480 | 10480 | 0 |
| 546 | 20241129 | 101100 | 240929370 | 10480 | 10490 | 10490 | 10480 | 81 |
| 547 | 20241129 | 101000 | 240080010 | 10480 | 10490 | 10490 | 10480 | 85 |
| 548 | 20241129 | 100900 | 239188460 | 10490 | 10480 | 10490 | 10480 | 159 |
| 549 | 20241129 | 100800 | 237521780 | 10480 | 10460 | 10480 | 10460 | 148 |
| 550 | 20241129 | 100700 | 235972150 | 10460 | 10450 | 10460 | 10450 | 39 |
| 551 | 20241129 | 100600 | 235564220 | 10450 | 10430 | 10460 | 10430 | 392 |
| 552 | 20241129 | 100500 | 231467770 | 10440 | 10440 | 10440 | 10440 | 10 |
| 553 | 20241129 | 100400 | 231363370 | 10440 | 10440 | 10440 | 10420 | 1550 |
| 554 | 20241129 | 100300 | 215197390 | 10440 | 10480 | 10480 | 10430 | 812 |
| 555 | 20241129 | 100200 | 206706560 | 10480 | 10480 | 10480 | 10480 | 0 |
| 556 | 20241129 | 100100 | 206706560 | 10480 | 10500 | 10500 | 10480 | 305 |
| 557 | 20241129 | 100000 | 203508220 | 10500 | 10530 | 10530 | 10500 | 5070 |
| 558 | 20241129 | 095900 | 150264650 | 10530 | 10520 | 10530 | 10520 | 572 |
| 559 | 20241129 | 095800 | 144247070 | 10530 | 10530 | 10530 | 10520 | 65 |
| 560 | 20241129 | 095700 | 143562630 | 10530 | 10520 | 10530 | 10520 | 48 |
| 561 | 20241129 | 095600 | 143057480 | 10520 | 10520 | 10520 | 10510 | 203 |
| 562 | 20241129 | 095500 | 140923250 | 10520 | 10510 | 10520 | 10510 | 41 |
| 563 | 20241129 | 095400 | 140491940 | 10520 | 10520 | 10520 | 10520 | 133 |
| 564 | 20241129 | 095300 | 139092780 | 10520 | 10520 | 10520 | 10520 | 100 |
| 565 | 20241129 | 095200 | 138040780 | 10520 | 10520 | 10520 | 10520 | 31 |
| 566 | 20241129 | 095100 | 137714660 | 10520 | 10520 | 10520 | 10520 | 105 |
| 567 | 20241129 | 095000 | 136610060 | 10520 | 10520 | 10520 | 10520 | 63 |
| 568 | 20241129 | 094900 | 135947300 | 10520 | 10520 | 10520 | 10520 | 147 |
| 569 | 20241129 | 094800 | 134400860 | 10520 | 10520 | 10520 | 10520 | 607 |
| 570 | 20241129 | 094700 | 128015220 | 10520 | 10520 | 10520 | 10520 | 2 |
| 571 | 20241129 | 094600 | 127994180 | 10520 | 10530 | 10530 | 10520 | 346 |
| 572 | 20241129 | 094500 | 124353250 | 10530 | 10530 | 10530 | 10530 | 2 |
| 573 | 20241129 | 094400 | 124332190 | 10520 | 10540 | 10540 | 10520 | 365 |
| 574 | 20241129 | 094300 | 120490640 | 10540 | 10530 | 10600 | 10530 | 2364 |
| 575 | 20241129 | 094200 | 95543590 | 10540 | 10540 | 10540 | 10540 | 1 |
| 576 | 20241129 | 094100 | 95533050 | 10530 | 10520 | 10530 | 10520 | 104 |
| 577 | 20241129 | 094000 | 94437940 | 10530 | 10530 | 10530 | 10530 | 7 |
| 578 | 20241129 | 093900 | 94364230 | 10520 | 10530 | 10530 | 10520 | 153 |
| 579 | 20241129 | 093800 | 92753640 | 10530 | 10530 | 10530 | 10530 | 42 |
| 580 | 20241129 | 093700 | 92311380 | 10530 | 10530 | 10530 | 10530 | 0 |
| 581 | 20241129 | 093600 | 92311380 | 10530 | 10530 | 10530 | 10530 | 69 |
| 582 | 20241129 | 093500 | 91584810 | 10530 | 10540 | 10540 | 10530 | 206 |
| 583 | 20241129 | 093400 | 89415620 | 10540 | 10540 | 10540 | 10540 | 18 |
| 584 | 20241129 | 093300 | 89225900 | 10540 | 10540 | 10540 | 10530 | 46 |
| 585 | 20241129 | 093200 | 88741070 | 10540 | 10540 | 10540 | 10540 | 261 |
| 586 | 20241129 | 093100 | 85990130 | 10540 | 10540 | 10540 | 10540 | 8 |
| 587 | 20241129 | 093000 | 85905810 | 10540 | 10530 | 10540 | 10530 | 175 |
| 588 | 20241129 | 092900 | 84063010 | 10530 | 10530 | 10530 | 10530 | 510 |
| 589 | 20241129 | 092800 | 78692710 | 10530 | 10530 | 10530 | 10530 | 76 |
| 590 | 20241129 | 092700 | 77892430 | 10530 | 10530 | 10530 | 10530 | 181 |
| 591 | 20241129 | 092600 | 75986500 | 10540 | 10540 | 10540 | 10540 | 205 |
| 592 | 20241129 | 092500 | 73825800 | 10540 | 10540 | 10540 | 10540 | 29 |
| 593 | 20241129 | 092400 | 73520140 | 10550 | 10540 | 10550 | 10540 | 273 |
| 594 | 20241129 | 092300 | 70642450 | 10540 | 10530 | 10540 | 10530 | 60 |
| 595 | 20241129 | 092200 | 70010130 | 10530 | 10530 | 10530 | 10530 | 8 |
| 596 | 20241129 | 092100 | 69925890 | 10530 | 10530 | 10530 | 10530 | 8 |
| 597 | 20241129 | 092000 | 69841650 | 10530 | 10530 | 10530 | 10530 | 91 |
| 598 | 20241129 | 091900 | 68883420 | 10530 | 10540 | 10540 | 10530 | 276 |
| 599 | 20241129 | 091800 | 65975450 | 10550 | 10550 | 10550 | 10550 | 1 |
| 600 | 20241129 | 091700 | 65964900 | 10550 | 10550 | 10550 | 10550 | 0 |
| 601 | 20241129 | 091600 | 65964900 | 10550 | 10550 | 10550 | 10550 | 6 |
| 602 | 20241129 | 091500 | 65901600 | 10550 | 10550 | 10560 | 10550 | 333 |
| 603 | 20241129 | 091400 | 62386820 | 10550 | 10550 | 10550 | 10550 | 0 |
| 604 | 20241129 | 091300 | 62386820 | 10550 | 10590 | 10590 | 10550 | 40 |
| 605 | 20241129 | 091200 | 61964120 | 10550 | 10550 | 10550 | 10520 | 730 |
| 606 | 20241129 | 091100 | 54280960 | 10550 | 10570 | 10590 | 10550 | 380 |
| 607 | 20241129 | 091000 | 50263750 | 10570 | 10560 | 10570 | 10530 | 834 |
| 608 | 20241129 | 090900 | 41470700 | 10570 | 10590 | 10590 | 10560 | 383 |
| 609 | 20241129 | 090800 | 37421390 | 10590 | 10590 | 10590 | 10590 | 131 |
| 610 | 20241129 | 090700 | 36034100 | 10590 | 10590 | 10600 | 10590 | 27 |
| 611 | 20241129 | 090600 | 35748060 | 10590 | 10580 | 10600 | 10580 | 27 |
| 612 | 20241129 | 090500 | 35462290 | 10580 | 10600 | 10640 | 10570 | 1184 |
| 613 | 20241129 | 090400 | 22933350 | 10600 | 10590 | 10620 | 10590 | 79 |
| 614 | 20241129 | 090300 | 22096110 | 10590 | 10590 | 10590 | 10580 | 645 |
| 615 | 20241129 | 090200 | 15271290 | 10600 | 10600 | 10600 | 10600 | 60 |
| 616 | 20241129 | 090100 | 14635290 | 10570 | 10580 | 10580 | 10570 | 278 |
| 617 | 20241129 | 090000 | 11694070 | 10640 | 10620 | 10640 | 10590 | 1103 |