30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241129 | 190200 | 1701685130 | 5260 | 5260 | 5260 | 5260 | 22337 |
| 3 | 20241129 | 190100 | 1701685130 | 5260 | 5260 | 5260 | 5260 | 0 |
| 4 | 20241129 | 190000 | 1701685130 | 5260 | 5260 | 5260 | 5260 | 0 |
| 5 | 20241129 | 185900 | 1701685130 | 5260 | 5260 | 5260 | 5260 | 0 |
| 6 | 20241129 | 185800 | 1701685130 | 5260 | 5260 | 5260 | 5260 | 0 |
| 7 | 20241129 | 185700 | 1701685130 | 5260 | 5260 | 5260 | 5260 | 0 |
| 8 | 20241129 | 185600 | 1701685130 | 5260 | 5260 | 5260 | 5260 | 0 |
| 9 | 20241129 | 185500 | 1701685130 | 5260 | 5260 | 5260 | 5260 | 0 |
| 10 | 20241129 | 185400 | 1701685130 | 5260 | 5260 | 5260 | 5260 | 0 |
| 11 | 20241129 | 185300 | 1701685130 | 5260 | 5260 | 5260 | 5260 | 0 |
| 12 | 20241129 | 185200 | 1701685130 | 5260 | 5260 | 5260 | 5260 | 0 |
| 13 | 20241129 | 185100 | 1701685130 | 5260 | 5260 | 5260 | 5260 | 0 |
| 14 | 20241129 | 185000 | 1701685130 | 5260 | 5260 | 5260 | 5260 | 0 |
| 15 | 20241129 | 184900 | 1701685130 | 5260 | 5260 | 5260 | 5260 | 0 |
| 16 | 20241129 | 184800 | 1701685130 | 5260 | 5260 | 5260 | 5260 | 0 |
| 17 | 20241129 | 184700 | 1701685130 | 5260 | 5260 | 5260 | 5260 | 0 |
| 18 | 20241129 | 184600 | 1701685130 | 5260 | 5260 | 5260 | 5260 | 0 |
| 19 | 20241129 | 184500 | 1701685130 | 5260 | 5260 | 5260 | 5260 | 0 |
| 20 | 20241129 | 184400 | 1701685130 | 5260 | 5260 | 5260 | 5260 | 0 |
| 21 | 20241129 | 184300 | 1701685130 | 5260 | 5260 | 5260 | 5260 | 0 |
| 22 | 20241129 | 184200 | 1701685130 | 5260 | 5260 | 5260 | 5260 | 0 |
| 23 | 20241129 | 184100 | 1701685130 | 5260 | 5260 | 5260 | 5260 | 0 |
| 24 | 20241129 | 184000 | 1701685130 | 5260 | 5260 | 5260 | 5260 | 0 |
| 25 | 20241129 | 183900 | 1701685130 | 5260 | 5260 | 5260 | 5260 | 0 |
| 26 | 20241129 | 183800 | 1701685130 | 5260 | 5260 | 5260 | 5260 | 0 |
| 27 | 20241129 | 183700 | 1701685130 | 5260 | 5260 | 5260 | 5260 | 0 |
| 28 | 20241129 | 183600 | 1701685130 | 5260 | 5260 | 5260 | 5260 | 0 |
| 29 | 20241129 | 183500 | 1701685130 | 5260 | 5260 | 5260 | 5260 | 0 |
| 30 | 20241129 | 183400 | 1701685130 | 5260 | 5260 | 5260 | 5260 | 0 |
| 31 | 20241129 | 183300 | 1701685130 | 5260 | 5260 | 5260 | 5260 | 0 |
| 32 | 20241129 | 183200 | 1701685130 | 5260 | 5260 | 5260 | 5260 | 22337 |
| 33 | 20241129 | 183100 | 1701685130 | 5260 | 5260 | 5260 | 5260 | 0 |
| 34 | 20241129 | 183000 | 1701685130 | 5260 | 5260 | 5260 | 5260 | 0 |
| 35 | 20241129 | 182900 | 1701685130 | 5260 | 5260 | 5260 | 5260 | 0 |
| 36 | 20241129 | 182800 | 1701685130 | 5260 | 5260 | 5260 | 5260 | 0 |
| 37 | 20241129 | 182700 | 1701685130 | 5260 | 5260 | 5260 | 5260 | 0 |
| 38 | 20241129 | 182600 | 1701685130 | 5260 | 5260 | 5260 | 5260 | 0 |
| 39 | 20241129 | 182500 | 1701685130 | 5260 | 5260 | 5260 | 5260 | 0 |
| 40 | 20241129 | 182400 | 1701685130 | 5260 | 5260 | 5260 | 5260 | 0 |
| 41 | 20241129 | 182300 | 1701685130 | 5260 | 5260 | 5260 | 5260 | 0 |
| 42 | 20241129 | 182200 | 1701685130 | 5260 | 5260 | 5260 | 5260 | 0 |
| 43 | 20241129 | 182100 | 1701685130 | 5260 | 5260 | 5260 | 5260 | 0 |
| 44 | 20241129 | 182000 | 1701685130 | 5260 | 5260 | 5260 | 5260 | 0 |
| 45 | 20241129 | 181900 | 1701685130 | 5260 | 5260 | 5260 | 5260 | 0 |
| 46 | 20241129 | 181800 | 1701685130 | 5260 | 5260 | 5260 | 5260 | 0 |
| 47 | 20241129 | 181700 | 1701685130 | 5260 | 5260 | 5260 | 5260 | 0 |
| 48 | 20241129 | 181600 | 1701685130 | 5260 | 5260 | 5260 | 5260 | 0 |
| 49 | 20241129 | 181500 | 1701685130 | 5260 | 5260 | 5260 | 5260 | 0 |
| 50 | 20241129 | 181400 | 1701685130 | 5260 | 5260 | 5260 | 5260 | 0 |
| 51 | 20241129 | 181300 | 1701685130 | 5260 | 5260 | 5260 | 5260 | 0 |
| 52 | 20241129 | 181200 | 1701685130 | 5260 | 5260 | 5260 | 5260 | 0 |
| 53 | 20241129 | 181100 | 1701685130 | 5260 | 5260 | 5260 | 5260 | 0 |
| 54 | 20241129 | 181000 | 1701685130 | 5260 | 5260 | 5260 | 5260 | 0 |
| 55 | 20241129 | 180900 | 1701685130 | 5260 | 5260 | 5260 | 5260 | 0 |
| 56 | 20241129 | 180800 | 1701685130 | 5260 | 5260 | 5260 | 5260 | 0 |
| 57 | 20241129 | 180700 | 1701685130 | 5260 | 5260 | 5260 | 5260 | 0 |
| 58 | 20241129 | 180600 | 1701685130 | 5260 | 5260 | 5260 | 5260 | 0 |
| 59 | 20241129 | 180500 | 1701685130 | 5260 | 5260 | 5260 | 5260 | 0 |
| 60 | 20241129 | 180400 | 1701685130 | 5260 | 5260 | 5260 | 5260 | 0 |
| 61 | 20241129 | 180300 | 1701685130 | 5260 | 5260 | 5260 | 5260 | 0 |
| 62 | 20241129 | 180200 | 1701685130 | 5260 | 5260 | 5260 | 5260 | 22337 |
| 63 | 20241129 | 180100 | 1701685130 | 5260 | 5260 | 5260 | 5260 | 0 |
| 64 | 20241129 | 180000 | 1701685130 | 5260 | 5260 | 5260 | 5260 | 0 |
| 65 | 20241129 | 175900 | 1701685130 | 5260 | 5260 | 5260 | 5260 | 0 |
| 66 | 20241129 | 175800 | 1701685130 | 5260 | 5260 | 5260 | 5260 | 0 |
| 67 | 20241129 | 175700 | 1701685130 | 5260 | 5260 | 5260 | 5260 | 0 |
| 68 | 20241129 | 175600 | 1701685130 | 5260 | 5260 | 5260 | 5260 | 0 |
| 69 | 20241129 | 175500 | 1701685130 | 5260 | 5260 | 5260 | 5260 | 0 |
| 70 | 20241129 | 175400 | 1701685130 | 5260 | 5260 | 5260 | 5260 | 0 |
| 71 | 20241129 | 175300 | 1701685130 | 5260 | 5260 | 5260 | 5260 | 0 |
| 72 | 20241129 | 175200 | 1701685130 | 5260 | 5260 | 5260 | 5260 | 0 |
| 73 | 20241129 | 175100 | 1701685130 | 5260 | 5260 | 5260 | 5260 | 0 |
| 74 | 20241129 | 175000 | 1701685130 | 5260 | 5260 | 5260 | 5260 | 0 |
| 75 | 20241129 | 174900 | 1701685130 | 5260 | 5260 | 5260 | 5260 | 0 |
| 76 | 20241129 | 174800 | 1701685130 | 5260 | 5260 | 5260 | 5260 | 0 |
| 77 | 20241129 | 174700 | 1701685130 | 5260 | 5260 | 5260 | 5260 | 0 |
| 78 | 20241129 | 174600 | 1701685130 | 5260 | 5260 | 5260 | 5260 | 0 |
| 79 | 20241129 | 174500 | 1701685130 | 5260 | 5260 | 5260 | 5260 | 0 |
| 80 | 20241129 | 174400 | 1701685130 | 5260 | 5260 | 5260 | 5260 | 0 |
| 81 | 20241129 | 174300 | 1701685130 | 5260 | 5260 | 5260 | 5260 | 0 |
| 82 | 20241129 | 174200 | 1701685130 | 5260 | 5260 | 5260 | 5260 | 0 |
| 83 | 20241129 | 174100 | 1701685130 | 5260 | 5260 | 5260 | 5260 | 0 |
| 84 | 20241129 | 174000 | 1701685130 | 5260 | 5260 | 5260 | 5260 | 0 |
| 85 | 20241129 | 173900 | 1701685130 | 5260 | 5260 | 5260 | 5260 | 0 |
| 86 | 20241129 | 173800 | 1701685130 | 5260 | 5260 | 5260 | 5260 | 0 |
| 87 | 20241129 | 173700 | 1701685130 | 5260 | 5260 | 5260 | 5260 | 0 |
| 88 | 20241129 | 173600 | 1701685130 | 5260 | 5260 | 5260 | 5260 | 0 |
| 89 | 20241129 | 173500 | 1701685130 | 5260 | 5260 | 5260 | 5260 | 0 |
| 90 | 20241129 | 173400 | 1701685130 | 5260 | 5260 | 5260 | 5260 | 0 |
| 91 | 20241129 | 173300 | 1701685130 | 5260 | 5260 | 5260 | 5260 | 0 |
| 92 | 20241129 | 173200 | 1701685130 | 5260 | 5260 | 5260 | 5260 | 22337 |
| 93 | 20241129 | 173100 | 1701685130 | 5260 | 5260 | 5260 | 5260 | 0 |
| 94 | 20241129 | 173000 | 1701685130 | 5260 | 5260 | 5260 | 5260 | 0 |
| 95 | 20241129 | 172900 | 1701685130 | 5260 | 5260 | 5260 | 5260 | 0 |
| 96 | 20241129 | 172800 | 1701685130 | 5260 | 5260 | 5260 | 5260 | 0 |
| 97 | 20241129 | 172700 | 1701685130 | 5260 | 5260 | 5260 | 5260 | 0 |
| 98 | 20241129 | 172600 | 1701685130 | 5260 | 5260 | 5260 | 5260 | 0 |
| 99 | 20241129 | 172500 | 1701685130 | 5260 | 5260 | 5260 | 5260 | 0 |
| 100 | 20241129 | 172400 | 1701685130 | 5260 | 5260 | 5260 | 5260 | 0 |
| 101 | 20241129 | 172300 | 1701685130 | 5260 | 5260 | 5260 | 5260 | 0 |
| 102 | 20241129 | 172200 | 1701685130 | 5260 | 5260 | 5260 | 5260 | 0 |
| 103 | 20241129 | 172100 | 1701685130 | 5260 | 5260 | 5260 | 5260 | 0 |
| 104 | 20241129 | 172000 | 1701685130 | 5260 | 5260 | 5260 | 5260 | 0 |
| 105 | 20241129 | 171900 | 1701685130 | 5260 | 5260 | 5260 | 5260 | 0 |
| 106 | 20241129 | 171800 | 1701685130 | 5260 | 5260 | 5260 | 5260 | 0 |
| 107 | 20241129 | 171700 | 1701685130 | 5260 | 5260 | 5260 | 5260 | 0 |
| 108 | 20241129 | 171600 | 1701685130 | 5260 | 5260 | 5260 | 5260 | 0 |
| 109 | 20241129 | 171500 | 1701685130 | 5260 | 5260 | 5260 | 5260 | 0 |
| 110 | 20241129 | 171400 | 1701685130 | 5260 | 5260 | 5260 | 5260 | 0 |
| 111 | 20241129 | 171300 | 1701685130 | 5260 | 5260 | 5260 | 5260 | 0 |
| 112 | 20241129 | 171200 | 1701685130 | 5260 | 5260 | 5260 | 5260 | 0 |
| 113 | 20241129 | 171100 | 1701685130 | 5260 | 5260 | 5260 | 5260 | 0 |
| 114 | 20241129 | 171000 | 1701685130 | 5260 | 5260 | 5260 | 5260 | 0 |
| 115 | 20241129 | 170900 | 1701685130 | 5260 | 5260 | 5260 | 5260 | 0 |
| 116 | 20241129 | 170800 | 1701685130 | 5260 | 5260 | 5260 | 5260 | 0 |
| 117 | 20241129 | 170700 | 1701685130 | 5260 | 5260 | 5260 | 5260 | 0 |
| 118 | 20241129 | 170600 | 1701685130 | 5260 | 5260 | 5260 | 5260 | 0 |
| 119 | 20241129 | 170500 | 1701685130 | 5260 | 5260 | 5260 | 5260 | 0 |
| 120 | 20241129 | 170400 | 1701685130 | 5260 | 5260 | 5260 | 5260 | 0 |
| 121 | 20241129 | 170300 | 1701685130 | 5260 | 5260 | 5260 | 5260 | 0 |
| 122 | 20241129 | 170200 | 1701685130 | 5260 | 5260 | 5260 | 5260 | 22337 |
| 123 | 20241129 | 170100 | 1701685130 | 5260 | 5260 | 5260 | 5260 | 0 |
| 124 | 20241129 | 170000 | 1701685130 | 5260 | 5260 | 5260 | 5260 | 0 |
| 125 | 20241129 | 165900 | 1701685130 | 5260 | 5260 | 5260 | 5260 | 0 |
| 126 | 20241129 | 165800 | 1701685130 | 5260 | 5260 | 5260 | 5260 | 0 |
| 127 | 20241129 | 165700 | 1701685130 | 5260 | 5260 | 5260 | 5260 | 0 |
| 128 | 20241129 | 165600 | 1701685130 | 5260 | 5260 | 5260 | 5260 | 0 |
| 129 | 20241129 | 165500 | 1701685130 | 5260 | 5260 | 5260 | 5260 | 0 |
| 130 | 20241129 | 165400 | 1701685130 | 5260 | 5260 | 5260 | 5260 | 0 |
| 131 | 20241129 | 165300 | 1701685130 | 5260 | 5260 | 5260 | 5260 | 0 |
| 132 | 20241129 | 165200 | 1701685130 | 5260 | 5260 | 5260 | 5260 | 0 |
| 133 | 20241129 | 165100 | 1701685130 | 5260 | 5260 | 5260 | 5260 | 0 |
| 134 | 20241129 | 165000 | 1701685130 | 5260 | 5260 | 5260 | 5260 | 0 |
| 135 | 20241129 | 164900 | 1701685130 | 5260 | 5260 | 5260 | 5260 | 0 |
| 136 | 20241129 | 164800 | 1701685130 | 5260 | 5260 | 5260 | 5260 | 0 |
| 137 | 20241129 | 164700 | 1701685130 | 5260 | 5260 | 5260 | 5260 | 0 |
| 138 | 20241129 | 164600 | 1701685130 | 5260 | 5260 | 5260 | 5260 | 0 |
| 139 | 20241129 | 164500 | 1701685130 | 5260 | 5260 | 5260 | 5260 | 0 |
| 140 | 20241129 | 164400 | 1701685130 | 5260 | 5260 | 5260 | 5260 | 0 |
| 141 | 20241129 | 164300 | 1701685130 | 5260 | 5260 | 5260 | 5260 | 0 |
| 142 | 20241129 | 164200 | 1701685130 | 5260 | 5260 | 5260 | 5260 | 0 |
| 143 | 20241129 | 164100 | 1701685130 | 5260 | 5260 | 5260 | 5260 | 0 |
| 144 | 20241129 | 164000 | 1701685130 | 5260 | 5260 | 5260 | 5260 | 0 |
| 145 | 20241129 | 163900 | 1701685130 | 5260 | 5260 | 5260 | 5260 | 0 |
| 146 | 20241129 | 163800 | 1701685130 | 5260 | 5260 | 5260 | 5260 | 0 |
| 147 | 20241129 | 163700 | 1701685130 | 5260 | 5260 | 5260 | 5260 | 0 |
| 148 | 20241129 | 163600 | 1701685130 | 5260 | 5260 | 5260 | 5260 | 0 |
| 149 | 20241129 | 163500 | 1701685130 | 5260 | 5260 | 5260 | 5260 | 0 |
| 150 | 20241129 | 163400 | 1701685130 | 5260 | 5260 | 5260 | 5260 | 0 |
| 151 | 20241129 | 163300 | 1701685130 | 5260 | 5260 | 5260 | 5260 | 0 |
| 152 | 20241129 | 163200 | 1701685130 | 5260 | 5260 | 5260 | 5260 | 22337 |
| 153 | 20241129 | 163100 | 1701685130 | 5260 | 5260 | 5260 | 5260 | 0 |
| 154 | 20241129 | 163000 | 1701685130 | 5260 | 5260 | 5260 | 5260 | 0 |
| 155 | 20241129 | 162900 | 1701685130 | 5260 | 5260 | 5260 | 5260 | 0 |
| 156 | 20241129 | 162800 | 1701685130 | 5260 | 5260 | 5260 | 5260 | 0 |
| 157 | 20241129 | 162700 | 1701685130 | 5260 | 5260 | 5260 | 5260 | 0 |
| 158 | 20241129 | 162600 | 1701685130 | 5260 | 5260 | 5260 | 5260 | 0 |
| 159 | 20241129 | 162500 | 1701685130 | 5260 | 5260 | 5260 | 5260 | 0 |
| 160 | 20241129 | 162400 | 1701685130 | 5260 | 5260 | 5260 | 5260 | 0 |
| 161 | 20241129 | 162300 | 1701685130 | 5260 | 5260 | 5260 | 5260 | 0 |
| 162 | 20241129 | 162200 | 1701685130 | 5260 | 5260 | 5260 | 5260 | 0 |
| 163 | 20241129 | 162100 | 1701685130 | 5260 | 5260 | 5260 | 5260 | 0 |
| 164 | 20241129 | 162000 | 1701685130 | 5260 | 5260 | 5260 | 5260 | 0 |
| 165 | 20241129 | 161900 | 1701685130 | 5260 | 5260 | 5260 | 5260 | 0 |
| 166 | 20241129 | 161800 | 1701685130 | 5260 | 5260 | 5260 | 5260 | 0 |
| 167 | 20241129 | 161700 | 1701685130 | 5260 | 5260 | 5260 | 5260 | 0 |
| 168 | 20241129 | 161600 | 1701685130 | 5260 | 5260 | 5260 | 5260 | 0 |
| 169 | 20241129 | 161500 | 1701685130 | 5260 | 5260 | 5260 | 5260 | 0 |
| 170 | 20241129 | 161400 | 1701685130 | 5260 | 5260 | 5260 | 5260 | 0 |
| 171 | 20241129 | 161300 | 1701685130 | 5260 | 5260 | 5260 | 5260 | 0 |
| 172 | 20241129 | 161200 | 1701685130 | 5260 | 5260 | 5260 | 5260 | 0 |
| 173 | 20241129 | 161100 | 1701685130 | 5260 | 5260 | 5260 | 5260 | 0 |
| 174 | 20241129 | 161000 | 1701685130 | 5260 | 5260 | 5260 | 5260 | 0 |
| 175 | 20241129 | 160900 | 1701685130 | 5260 | 5260 | 5260 | 5260 | 0 |
| 176 | 20241129 | 160800 | 1701685130 | 5260 | 5260 | 5260 | 5260 | 0 |
| 177 | 20241129 | 160700 | 1701685130 | 5260 | 5260 | 5260 | 5260 | 0 |
| 178 | 20241129 | 160600 | 1701685130 | 5260 | 5260 | 5260 | 5260 | 0 |
| 179 | 20241129 | 160500 | 1701685130 | 5260 | 5260 | 5260 | 5260 | 0 |
| 180 | 20241129 | 160400 | 1701685130 | 5260 | 5260 | 5260 | 5260 | 0 |
| 181 | 20241129 | 160300 | 1701685130 | 5260 | 5260 | 5260 | 5260 | 0 |
| 182 | 20241129 | 160200 | 1701685130 | 5260 | 5260 | 5260 | 5260 | 22337 |
| 183 | 20241129 | 160100 | 1701685130 | 5260 | 5260 | 5260 | 5260 | 0 |
| 184 | 20241129 | 160000 | 1701685130 | 5260 | 5260 | 5260 | 5260 | 0 |
| 185 | 20241129 | 155900 | 1701685130 | 5260 | 5260 | 5260 | 5260 | 0 |
| 186 | 20241129 | 155800 | 1701685130 | 5260 | 5260 | 5260 | 5260 | 0 |
| 187 | 20241129 | 155700 | 1701685130 | 5260 | 5260 | 5260 | 5260 | 0 |
| 188 | 20241129 | 155600 | 1701685130 | 5260 | 5260 | 5260 | 5260 | 0 |
| 189 | 20241129 | 155500 | 1701685130 | 5260 | 5260 | 5260 | 5260 | 0 |
| 190 | 20241129 | 155400 | 1701685130 | 5260 | 5260 | 5260 | 5260 | 0 |
| 191 | 20241129 | 155300 | 1701685130 | 5260 | 5260 | 5260 | 5260 | 0 |
| 192 | 20241129 | 155200 | 1701685130 | 5260 | 5260 | 5260 | 5260 | 0 |
| 193 | 20241129 | 155100 | 1701685130 | 5260 | 5260 | 5260 | 5260 | 0 |
| 194 | 20241129 | 155000 | 1701685130 | 5260 | 5260 | 5260 | 5260 | 0 |
| 195 | 20241129 | 154900 | 1701685130 | 5260 | 5260 | 5260 | 5260 | 0 |
| 196 | 20241129 | 154800 | 1701685130 | 5260 | 5260 | 5260 | 5260 | 0 |
| 197 | 20241129 | 154700 | 1701685130 | 5260 | 5260 | 5260 | 5260 | 0 |
| 198 | 20241129 | 154600 | 1701685130 | 5260 | 5260 | 5260 | 5260 | 0 |
| 199 | 20241129 | 154500 | 1701685130 | 5260 | 5260 | 5260 | 5260 | 0 |
| 200 | 20241129 | 154400 | 1701685130 | 5260 | 5260 | 5260 | 5260 | 0 |
| 201 | 20241129 | 154300 | 1701685130 | 5260 | 5260 | 5260 | 5260 | 0 |
| 202 | 20241129 | 154200 | 1701685130 | 5260 | 5260 | 5260 | 5260 | 0 |
| 203 | 20241129 | 154100 | 1701685130 | 5260 | 5260 | 5260 | 5260 | 0 |
| 204 | 20241129 | 154000 | 1701685130 | 5260 | 5260 | 5260 | 5260 | 0 |
| 205 | 20241129 | 153900 | 1701685130 | 5260 | 5260 | 5260 | 5260 | 0 |
| 206 | 20241129 | 153800 | 1701685130 | 5260 | 5260 | 5260 | 5260 | 0 |
| 207 | 20241129 | 153700 | 1701685130 | 5260 | 5260 | 5260 | 5260 | 0 |
| 208 | 20241129 | 153600 | 1701685130 | 5260 | 5260 | 5260 | 5260 | 0 |
| 209 | 20241129 | 153500 | 1701685130 | 5260 | 5260 | 5260 | 5260 | 0 |
| 210 | 20241129 | 153400 | 1701685130 | 5260 | 5260 | 5260 | 5260 | 0 |
| 211 | 20241129 | 153300 | 1701685130 | 5260 | 5260 | 5260 | 5260 | 0 |
| 212 | 20241129 | 153200 | 1701685130 | 5260 | 5260 | 5260 | 5260 | 22337 |
| 213 | 20241129 | 153100 | 1701685130 | 5260 | 5260 | 5260 | 5260 | 0 |
| 214 | 20241129 | 153000 | 1701685130 | 5260 | 5260 | 5260 | 5260 | 22337 |
| 215 | 20241129 | 152900 | 1584192510 | 5290 | 5290 | 5290 | 5290 | 0 |
| 216 | 20241129 | 152800 | 1584192510 | 5290 | 5290 | 5290 | 5290 | 0 |
| 217 | 20241129 | 152700 | 1584192510 | 5290 | 5290 | 5290 | 5290 | 0 |
| 218 | 20241129 | 152600 | 1584192510 | 5290 | 5290 | 5290 | 5290 | 0 |
| 219 | 20241129 | 152500 | 1584192510 | 5290 | 5290 | 5290 | 5290 | 0 |
| 220 | 20241129 | 152400 | 1584192510 | 5290 | 5290 | 5290 | 5290 | 0 |
| 221 | 20241129 | 152300 | 1584192510 | 5290 | 5290 | 5290 | 5290 | 0 |
| 222 | 20241129 | 152200 | 1584192510 | 5290 | 5290 | 5290 | 5290 | 0 |
| 223 | 20241129 | 152100 | 1584192510 | 5290 | 5290 | 5290 | 5290 | 0 |
| 224 | 20241129 | 152000 | 1584192510 | 5290 | 5290 | 5290 | 5290 | 0 |
| 225 | 20241129 | 151900 | 1584192510 | 5290 | 5300 | 5300 | 5280 | 3021 |
| 226 | 20241129 | 151800 | 1568215990 | 5290 | 5290 | 5300 | 5290 | 287 |
| 227 | 20241129 | 151700 | 1566697740 | 5290 | 5290 | 5290 | 5280 | 3378 |
| 228 | 20241129 | 151600 | 1548829460 | 5290 | 5280 | 5290 | 5280 | 2970 |
| 229 | 20241129 | 151500 | 1533141090 | 5270 | 5280 | 5280 | 5270 | 8593 |
| 230 | 20241129 | 151400 | 1487855920 | 5280 | 5280 | 5280 | 5270 | 1252 |
| 231 | 20241129 | 151300 | 1481248750 | 5280 | 5280 | 5290 | 5280 | 2133 |
| 232 | 20241129 | 151200 | 1469986460 | 5290 | 5300 | 5300 | 5280 | 1141 |
| 233 | 20241129 | 151100 | 1463955260 | 5300 | 5300 | 5300 | 5290 | 173 |
| 234 | 20241129 | 151000 | 1463039360 | 5300 | 5290 | 5300 | 5280 | 388 |
| 235 | 20241129 | 150900 | 1460983030 | 5290 | 5290 | 5290 | 5280 | 1541 |
| 236 | 20241129 | 150800 | 1452835360 | 5290 | 5290 | 5290 | 5280 | 61 |
| 237 | 20241129 | 150700 | 1452513250 | 5290 | 5290 | 5290 | 5280 | 291 |
| 238 | 20241129 | 150600 | 1450974240 | 5280 | 5280 | 5280 | 5280 | 72 |
| 239 | 20241129 | 150500 | 1450594080 | 5290 | 5290 | 5290 | 5290 | 2 |
| 240 | 20241129 | 150400 | 1450583500 | 5280 | 5290 | 5290 | 5280 | 971 |
| 241 | 20241129 | 150300 | 1445456100 | 5290 | 5290 | 5300 | 5280 | 2625 |
| 242 | 20241129 | 150200 | 1431588850 | 5290 | 5300 | 5300 | 5290 | 1690 |
| 243 | 20241129 | 150100 | 1422648690 | 5300 | 5290 | 5300 | 5290 | 336 |
| 244 | 20241129 | 150000 | 1420871190 | 5300 | 5280 | 5300 | 5280 | 1954 |
| 245 | 20241129 | 145900 | 1410544620 | 5290 | 5280 | 5290 | 5280 | 981 |
| 246 | 20241129 | 145800 | 1405364820 | 5290 | 5280 | 5290 | 5280 | 821 |
| 247 | 20241129 | 145700 | 1401029930 | 5290 | 5300 | 5300 | 5290 | 3018 |
| 248 | 20241129 | 145600 | 1385061690 | 5300 | 5290 | 5300 | 5290 | 1231 |
| 249 | 20241129 | 145500 | 1378549680 | 5300 | 5300 | 5300 | 5300 | 170 |
| 250 | 20241129 | 145400 | 1377648680 | 5290 | 5290 | 5290 | 5290 | 283 |
| 251 | 20241129 | 145300 | 1376151610 | 5290 | 5290 | 5290 | 5290 | 157 |
| 252 | 20241129 | 145200 | 1375321080 | 5300 | 5290 | 5300 | 5290 | 137 |
| 253 | 20241129 | 145100 | 1374596340 | 5290 | 5300 | 5300 | 5290 | 855 |
| 254 | 20241129 | 145000 | 1370073320 | 5290 | 5300 | 5300 | 5290 | 93 |
| 255 | 20241129 | 144900 | 1369580680 | 5300 | 5300 | 5300 | 5300 | 18 |
| 256 | 20241129 | 144800 | 1369485280 | 5300 | 5300 | 5300 | 5300 | 2 |
| 257 | 20241129 | 144700 | 1369474680 | 5300 | 5300 | 5300 | 5300 | 13 |
| 258 | 20241129 | 144600 | 1369405780 | 5290 | 5300 | 5300 | 5290 | 116 |
| 259 | 20241129 | 144500 | 1368791290 | 5300 | 5300 | 5300 | 5300 | 9 |
| 260 | 20241129 | 144400 | 1368743590 | 5280 | 5290 | 5290 | 5280 | 705 |
| 261 | 20241129 | 144300 | 1365021180 | 5300 | 5290 | 5300 | 5290 | 197 |
| 262 | 20241129 | 144200 | 1363978650 | 5290 | 5290 | 5300 | 5280 | 2005 |
| 263 | 20241129 | 144100 | 1353378510 | 5300 | 5290 | 5300 | 5290 | 103 |
| 264 | 20241129 | 144000 | 1352833610 | 5300 | 5300 | 5300 | 5290 | 83 |
| 265 | 20241129 | 143900 | 1352394500 | 5300 | 5300 | 5300 | 5300 | 172 |
| 266 | 20241129 | 143800 | 1351482900 | 5290 | 5290 | 5290 | 5290 | 1 |
| 267 | 20241129 | 143700 | 1351477610 | 5300 | 5300 | 5300 | 5300 | 8 |
| 268 | 20241129 | 143600 | 1351435210 | 5300 | 5300 | 5300 | 5300 | 41 |
| 269 | 20241129 | 143500 | 1351217910 | 5300 | 5300 | 5300 | 5300 | 9 |
| 270 | 20241129 | 143400 | 1351170210 | 5300 | 5290 | 5300 | 5290 | 10038 |
| 271 | 20241129 | 143300 | 1297969580 | 5290 | 5290 | 5300 | 5290 | 1528 |
| 272 | 20241129 | 143200 | 1289886450 | 5300 | 5310 | 5310 | 5300 | 5094 |
| 273 | 20241129 | 143100 | 1262888200 | 5310 | 5310 | 5310 | 5310 | 22 |
| 274 | 20241129 | 143000 | 1262771380 | 5310 | 5310 | 5310 | 5310 | 86 |
| 275 | 20241129 | 142900 | 1262314720 | 5310 | 5310 | 5310 | 5310 | 69 |
| 276 | 20241129 | 142800 | 1261948330 | 5300 | 5310 | 5310 | 5300 | 167 |
| 277 | 20241129 | 142700 | 1261061790 | 5310 | 5310 | 5310 | 5310 | 90 |
| 278 | 20241129 | 142600 | 1260583890 | 5310 | 5310 | 5310 | 5310 | 331 |
| 279 | 20241129 | 142500 | 1258826280 | 5310 | 5310 | 5310 | 5310 | 80 |
| 280 | 20241129 | 142400 | 1258401480 | 5310 | 5320 | 5320 | 5310 | 441 |
| 281 | 20241129 | 142300 | 1256057450 | 5320 | 5310 | 5320 | 5310 | 1139 |
| 282 | 20241129 | 142200 | 1250009330 | 5310 | 5310 | 5310 | 5310 | 97 |
| 283 | 20241129 | 142100 | 1249494260 | 5310 | 5310 | 5310 | 5310 | 7 |
| 284 | 20241129 | 142000 | 1249457090 | 5310 | 5310 | 5310 | 5310 | 6 |
| 285 | 20241129 | 141900 | 1249425230 | 5310 | 5310 | 5310 | 5310 | 13 |
| 286 | 20241129 | 141800 | 1249356200 | 5310 | 5310 | 5310 | 5300 | 180 |
| 287 | 20241129 | 141700 | 1248401400 | 5310 | 5310 | 5310 | 5310 | 7 |
| 288 | 20241129 | 141600 | 1248364230 | 5310 | 5310 | 5310 | 5310 | 1381 |
| 289 | 20241129 | 141500 | 1241031120 | 5310 | 5310 | 5310 | 5310 | 129 |
| 290 | 20241129 | 141400 | 1240346130 | 5310 | 5310 | 5310 | 5310 | 4 |
| 291 | 20241129 | 141300 | 1240324890 | 5300 | 5300 | 5300 | 5300 | 1044 |
| 292 | 20241129 | 141200 | 1234791690 | 5310 | 5310 | 5310 | 5310 | 1233 |
| 293 | 20241129 | 141100 | 1228244460 | 5310 | 5320 | 5320 | 5310 | 194 |
| 294 | 20241129 | 141000 | 1227214300 | 5320 | 5300 | 5320 | 5300 | 5 |
| 295 | 20241129 | 140900 | 1227187720 | 5320 | 5320 | 5320 | 5320 | 4 |
| 296 | 20241129 | 140800 | 1227166440 | 5310 | 5310 | 5310 | 5310 | 87 |
| 297 | 20241129 | 140700 | 1226704470 | 5310 | 5320 | 5320 | 5310 | 21 |
| 298 | 20241129 | 140600 | 1226592940 | 5310 | 5320 | 5320 | 5310 | 71 |
| 299 | 20241129 | 140500 | 1226215500 | 5320 | 5320 | 5320 | 5310 | 81 |
| 300 | 20241129 | 140400 | 1225784730 | 5300 | 5300 | 5300 | 5300 | 48 |
| 301 | 20241129 | 140300 | 1225530330 | 5300 | 5320 | 5320 | 5300 | 369 |
| 302 | 20241129 | 140200 | 1223573450 | 5310 | 5320 | 5320 | 5310 | 155 |
| 303 | 20241129 | 140100 | 1222750340 | 5320 | 5320 | 5320 | 5310 | 258 |
| 304 | 20241129 | 140000 | 1221380170 | 5320 | 5300 | 5320 | 5300 | 3108 |
| 305 | 20241129 | 135900 | 1204905060 | 5300 | 5300 | 5300 | 5300 | 1 |
| 306 | 20241129 | 135800 | 1204899760 | 5290 | 5290 | 5300 | 5290 | 706 |
| 307 | 20241129 | 135700 | 1201164450 | 5290 | 5290 | 5290 | 5290 | 258 |
| 308 | 20241129 | 135600 | 1199799630 | 5290 | 5300 | 5300 | 5290 | 776 |
| 309 | 20241129 | 135500 | 1195694570 | 5290 | 5300 | 5300 | 5290 | 7 |
| 310 | 20241129 | 135400 | 1195657490 | 5300 | 5300 | 5300 | 5300 | 57 |
| 311 | 20241129 | 135300 | 1195355390 | 5300 | 5290 | 5300 | 5290 | 11 |
| 312 | 20241129 | 135200 | 1195297190 | 5290 | 5290 | 5290 | 5280 | 743 |
| 313 | 20241129 | 135100 | 1191372660 | 5290 | 5300 | 5300 | 5290 | 1362 |
| 314 | 20241129 | 135000 | 1184167040 | 5300 | 5300 | 5300 | 5300 | 14 |
| 315 | 20241129 | 134900 | 1184092840 | 5290 | 5310 | 5310 | 5290 | 1239 |
| 316 | 20241129 | 134800 | 1177527970 | 5310 | 5310 | 5310 | 5310 | 2 |
| 317 | 20241129 | 134700 | 1177517350 | 5310 | 5310 | 5310 | 5300 | 282 |
| 318 | 20241129 | 134600 | 1176020190 | 5310 | 5300 | 5310 | 5300 | 29 |
| 319 | 20241129 | 134500 | 1175866460 | 5310 | 5310 | 5310 | 5300 | 12 |
| 320 | 20241129 | 134400 | 1175802810 | 5310 | 5310 | 5310 | 5310 | 141 |
| 321 | 20241129 | 134300 | 1175054100 | 5310 | 5310 | 5310 | 5310 | 3 |
| 322 | 20241129 | 134200 | 1175038170 | 5300 | 5300 | 5300 | 5300 | 0 |
| 323 | 20241129 | 134100 | 1175038170 | 5300 | 5310 | 5310 | 5300 | 31 |
| 324 | 20241129 | 134000 | 1174873820 | 5310 | 5300 | 5310 | 5300 | 678 |
| 325 | 20241129 | 133900 | 1171278440 | 5300 | 5300 | 5300 | 5300 | 135 |
| 326 | 20241129 | 133800 | 1170562940 | 5300 | 5300 | 5300 | 5300 | 63 |
| 327 | 20241129 | 133700 | 1170229040 | 5300 | 5300 | 5300 | 5300 | 183 |
| 328 | 20241129 | 133600 | 1169259140 | 5300 | 5300 | 5300 | 5290 | 855 |
| 329 | 20241129 | 133500 | 1164727720 | 5300 | 5310 | 5310 | 5300 | 102 |
| 330 | 20241129 | 133400 | 1164187100 | 5300 | 5310 | 5310 | 5300 | 525 |
| 331 | 20241129 | 133300 | 1161404080 | 5310 | 5310 | 5320 | 5310 | 734 |
| 332 | 20241129 | 133200 | 1157505960 | 5310 | 5310 | 5310 | 5310 | 5 |
| 333 | 20241129 | 133100 | 1157479410 | 5310 | 5310 | 5310 | 5310 | 2 |
| 334 | 20241129 | 133000 | 1157468790 | 5310 | 5310 | 5310 | 5310 | 1140 |
| 335 | 20241129 | 132900 | 1151415390 | 5310 | 5300 | 5310 | 5300 | 288 |
| 336 | 20241129 | 132800 | 1149888970 | 5310 | 5310 | 5310 | 5300 | 858 |
| 337 | 20241129 | 132700 | 1145335850 | 5310 | 5310 | 5310 | 5310 | 3 |
| 338 | 20241129 | 132600 | 1145319920 | 5310 | 5310 | 5310 | 5310 | 42 |
| 339 | 20241129 | 132500 | 1145096900 | 5320 | 5310 | 5320 | 5310 | 237 |
| 340 | 20241129 | 132400 | 1143838110 | 5310 | 5310 | 5310 | 5310 | 15 |
| 341 | 20241129 | 132300 | 1143758460 | 5300 | 5300 | 5310 | 5300 | 1999 |
| 342 | 20241129 | 132200 | 1133163130 | 5310 | 5310 | 5310 | 5310 | 1798 |
| 343 | 20241129 | 132100 | 1123615750 | 5310 | 5320 | 5320 | 5310 | 692 |
| 344 | 20241129 | 132000 | 1119937190 | 5320 | 5320 | 5320 | 5320 | 4 |
| 345 | 20241129 | 131900 | 1119915910 | 5320 | 5320 | 5320 | 5320 | 52 |
| 346 | 20241129 | 131800 | 1119639270 | 5320 | 5320 | 5320 | 5320 | 3 |
| 347 | 20241129 | 131700 | 1119623310 | 5300 | 5300 | 5300 | 5300 | 100 |
| 348 | 20241129 | 131600 | 1119093310 | 5320 | 5320 | 5320 | 5310 | 75 |
| 349 | 20241129 | 131500 | 1118694410 | 5320 | 5320 | 5320 | 5320 | 1 |
| 350 | 20241129 | 131400 | 1118689090 | 5320 | 5320 | 5320 | 5300 | 254 |
| 351 | 20241129 | 131300 | 1117342790 | 5300 | 5320 | 5320 | 5300 | 199 |
| 352 | 20241129 | 131200 | 1116288050 | 5320 | 5320 | 5320 | 5320 | 242 |
| 353 | 20241129 | 131100 | 1115000610 | 5320 | 5320 | 5320 | 5300 | 112 |
| 354 | 20241129 | 131000 | 1114406750 | 5320 | 5300 | 5320 | 5300 | 102 |
| 355 | 20241129 | 130900 | 1113866090 | 5320 | 5320 | 5320 | 5320 | 76 |
| 356 | 20241129 | 130800 | 1113461770 | 5320 | 5320 | 5320 | 5320 | 6 |
| 357 | 20241129 | 130700 | 1113429850 | 5310 | 5310 | 5310 | 5300 | 953 |
| 358 | 20241129 | 130600 | 1108373270 | 5310 | 5300 | 5310 | 5300 | 108 |
| 359 | 20241129 | 130500 | 1107800370 | 5310 | 5310 | 5310 | 5310 | 16 |
| 360 | 20241129 | 130400 | 1107715410 | 5310 | 5310 | 5310 | 5310 | 3 |
| 361 | 20241129 | 130300 | 1107699480 | 5310 | 5300 | 5310 | 5300 | 215 |
| 362 | 20241129 | 130200 | 1106559960 | 5310 | 5310 | 5310 | 5310 | 69 |
| 363 | 20241129 | 130100 | 1106193570 | 5310 | 5320 | 5320 | 5310 | 51 |
| 364 | 20241129 | 130000 | 1105922580 | 5320 | 5310 | 5320 | 5310 | 16 |
| 365 | 20241129 | 125900 | 1105837610 | 5320 | 5320 | 5320 | 5320 | 50 |
| 366 | 20241129 | 125800 | 1105571610 | 5320 | 5320 | 5320 | 5320 | 2 |
| 367 | 20241129 | 125700 | 1105560970 | 5320 | 5320 | 5320 | 5310 | 55 |
| 368 | 20241129 | 125600 | 1105268750 | 5310 | 5310 | 5310 | 5310 | 435 |
| 369 | 20241129 | 125500 | 1102958900 | 5310 | 5300 | 5310 | 5300 | 92 |
| 370 | 20241129 | 125400 | 1102470610 | 5310 | 5300 | 5310 | 5300 | 101 |
| 371 | 20241129 | 125300 | 1101935300 | 5290 | 5300 | 5310 | 5290 | 1504 |
| 372 | 20241129 | 125200 | 1093977290 | 5310 | 5310 | 5310 | 5270 | 3578 |
| 373 | 20241129 | 125100 | 1075056610 | 5310 | 5310 | 5310 | 5310 | 5 |
| 374 | 20241129 | 125000 | 1075030060 | 5310 | 5310 | 5310 | 5310 | 2174 |
| 375 | 20241129 | 124900 | 1063486120 | 5300 | 5310 | 5310 | 5300 | 1104 |
| 376 | 20241129 | 124800 | 1057634850 | 5300 | 5310 | 5310 | 5300 | 219 |
| 377 | 20241129 | 124700 | 1056471990 | 5310 | 5310 | 5310 | 5310 | 2 |
| 378 | 20241129 | 124600 | 1056461370 | 5310 | 5310 | 5310 | 5310 | 2 |
| 379 | 20241129 | 124500 | 1056450750 | 5310 | 5310 | 5310 | 5300 | 77 |
| 380 | 20241129 | 124400 | 1056042150 | 5310 | 5310 | 5310 | 5310 | 804 |
| 381 | 20241129 | 124300 | 1051772910 | 5310 | 5310 | 5310 | 5310 | 27 |
| 382 | 20241129 | 124200 | 1051629540 | 5310 | 5310 | 5310 | 5310 | 52 |
| 383 | 20241129 | 124100 | 1051353420 | 5310 | 5310 | 5310 | 5310 | 128 |
| 384 | 20241129 | 124000 | 1050673740 | 5320 | 5310 | 5320 | 5310 | 22 |
| 385 | 20241129 | 123900 | 1050556900 | 5320 | 5320 | 5320 | 5320 | 6 |
| 386 | 20241129 | 123800 | 1050524980 | 5320 | 5320 | 5320 | 5310 | 72 |
| 387 | 20241129 | 123700 | 1050142040 | 5320 | 5320 | 5320 | 5320 | 2 |
| 388 | 20241129 | 123600 | 1050131400 | 5320 | 5320 | 5320 | 5320 | 23 |
| 389 | 20241129 | 123500 | 1050009040 | 5320 | 5320 | 5320 | 5320 | 2 |
| 390 | 20241129 | 123400 | 1049998400 | 5320 | 5320 | 5320 | 5320 | 100 |
| 391 | 20241129 | 123300 | 1049466400 | 5310 | 5310 | 5310 | 5310 | 310 |
| 392 | 20241129 | 123200 | 1047820300 | 5310 | 5310 | 5310 | 5310 | 4 |
| 393 | 20241129 | 123100 | 1047799060 | 5310 | 5300 | 5310 | 5300 | 964 |
| 394 | 20241129 | 123000 | 1042680270 | 5310 | 5310 | 5310 | 5310 | 2 |
| 395 | 20241129 | 122900 | 1042669650 | 5320 | 5310 | 5320 | 5310 | 469 |
| 396 | 20241129 | 122800 | 1040179250 | 5310 | 5310 | 5310 | 5310 | 2 |
| 397 | 20241129 | 122700 | 1040168630 | 5310 | 5310 | 5310 | 5310 | 69 |
| 398 | 20241129 | 122600 | 1039802240 | 5310 | 5310 | 5310 | 5310 | 245 |
| 399 | 20241129 | 122500 | 1038501290 | 5310 | 5310 | 5310 | 5310 | 234 |
| 400 | 20241129 | 122400 | 1037258750 | 5310 | 5310 | 5310 | 5310 | 131 |
| 401 | 20241129 | 122300 | 1036563140 | 5310 | 5310 | 5310 | 5310 | 4 |
| 402 | 20241129 | 122200 | 1036541900 | 5310 | 5310 | 5310 | 5310 | 398 |
| 403 | 20241129 | 122100 | 1034428520 | 5310 | 5310 | 5310 | 5310 | 17 |
| 404 | 20241129 | 122000 | 1034338250 | 5310 | 5310 | 5310 | 5310 | 273 |
| 405 | 20241129 | 121900 | 1032888620 | 5310 | 5310 | 5310 | 5310 | 4 |
| 406 | 20241129 | 121800 | 1032867380 | 5300 | 5300 | 5300 | 5300 | 88 |
| 407 | 20241129 | 121700 | 1032400980 | 5300 | 5300 | 5300 | 5300 | 398 |
| 408 | 20241129 | 121600 | 1030291580 | 5300 | 5290 | 5300 | 5290 | 5 |
| 409 | 20241129 | 121500 | 1030265090 | 5300 | 5290 | 5300 | 5290 | 4 |
| 410 | 20241129 | 121400 | 1030243910 | 5300 | 5300 | 5300 | 5290 | 14 |
| 411 | 20241129 | 121300 | 1030169800 | 5300 | 5300 | 5300 | 5300 | 78 |
| 412 | 20241129 | 121200 | 1029756400 | 5300 | 5300 | 5300 | 5300 | 2 |
| 413 | 20241129 | 121100 | 1029745800 | 5300 | 5300 | 5300 | 5300 | 5 |
| 414 | 20241129 | 121000 | 1029719300 | 5300 | 5300 | 5310 | 5300 | 67 |
| 415 | 20241129 | 120900 | 1029363710 | 5300 | 5300 | 5300 | 5300 | 761 |
| 416 | 20241129 | 120800 | 1025330410 | 5300 | 5300 | 5300 | 5300 | 120 |
| 417 | 20241129 | 120700 | 1024694410 | 5300 | 5290 | 5300 | 5290 | 27 |
| 418 | 20241129 | 120600 | 1024551560 | 5290 | 5290 | 5290 | 5290 | 642 |
| 419 | 20241129 | 120500 | 1021155380 | 5290 | 5300 | 5310 | 5290 | 258 |
| 420 | 20241129 | 120400 | 1019790460 | 5300 | 5300 | 5300 | 5290 | 730 |
| 421 | 20241129 | 120300 | 1015925640 | 5300 | 5300 | 5300 | 5300 | 53 |
| 422 | 20241129 | 120200 | 1015644740 | 5300 | 5300 | 5300 | 5300 | 2 |
| 423 | 20241129 | 120100 | 1015634140 | 5300 | 5300 | 5300 | 5300 | 6 |
| 424 | 20241129 | 120000 | 1015602340 | 5300 | 5300 | 5300 | 5300 | 69 |
| 425 | 20241129 | 115900 | 1015236640 | 5300 | 5300 | 5300 | 5300 | 7 |
| 426 | 20241129 | 115800 | 1015199540 | 5300 | 5300 | 5300 | 5300 | 2 |
| 427 | 20241129 | 115700 | 1015188940 | 5300 | 5300 | 5300 | 5300 | 6 |
| 428 | 20241129 | 115600 | 1015157140 | 5300 | 5300 | 5310 | 5290 | 947 |
| 429 | 20241129 | 115500 | 1010140220 | 5300 | 5300 | 5300 | 5300 | 5 |
| 430 | 20241129 | 115400 | 1010113720 | 5300 | 5300 | 5300 | 5300 | 4 |
| 431 | 20241129 | 115300 | 1010092520 | 5300 | 5290 | 5300 | 5290 | 81 |
| 432 | 20241129 | 115200 | 1009663330 | 5290 | 5290 | 5290 | 5290 | 22 |
| 433 | 20241129 | 115100 | 1009546950 | 5290 | 5280 | 5290 | 5280 | 222 |
| 434 | 20241129 | 115000 | 1008374570 | 5290 | 5280 | 5290 | 5280 | 1573 |
| 435 | 20241129 | 114900 | 1000068940 | 5280 | 5280 | 5280 | 5280 | 637 |
| 436 | 20241129 | 114800 | 996705580 | 5270 | 5280 | 5280 | 5270 | 130 |
| 437 | 20241129 | 114700 | 996020410 | 5280 | 5280 | 5280 | 5280 | 4 |
| 438 | 20241129 | 114600 | 995999290 | 5280 | 5280 | 5280 | 5280 | 72 |
| 439 | 20241129 | 114500 | 995619130 | 5280 | 5280 | 5280 | 5280 | 195 |
| 440 | 20241129 | 114400 | 994589530 | 5280 | 5280 | 5280 | 5280 | 148 |
| 441 | 20241129 | 114300 | 993808090 | 5280 | 5280 | 5280 | 5280 | 40 |
| 442 | 20241129 | 114200 | 993596890 | 5270 | 5290 | 5290 | 5270 | 925 |
| 443 | 20241129 | 114100 | 988713260 | 5290 | 5290 | 5300 | 5290 | 229 |
| 444 | 20241129 | 114000 | 987501830 | 5280 | 5290 | 5290 | 5280 | 356 |
| 445 | 20241129 | 113900 | 985620630 | 5290 | 5290 | 5290 | 5290 | 118 |
| 446 | 20241129 | 113800 | 984996410 | 5290 | 5290 | 5290 | 5290 | 1 |
| 447 | 20241129 | 113700 | 984991120 | 5290 | 5290 | 5290 | 5290 | 199 |
| 448 | 20241129 | 113600 | 983938410 | 5300 | 5310 | 5310 | 5300 | 460 |
| 449 | 20241129 | 113500 | 981500400 | 5300 | 5300 | 5300 | 5300 | 97 |
| 450 | 20241129 | 113400 | 980986300 | 5300 | 5290 | 5300 | 5290 | 139 |
| 451 | 20241129 | 113300 | 980250950 | 5300 | 5300 | 5300 | 5300 | 92 |
| 452 | 20241129 | 113200 | 979763350 | 5300 | 5300 | 5300 | 5300 | 721 |
| 453 | 20241129 | 113100 | 975942050 | 5300 | 5300 | 5300 | 5300 | 4 |
| 454 | 20241129 | 113000 | 975920850 | 5300 | 5290 | 5300 | 5280 | 115 |
| 455 | 20241129 | 112900 | 975312490 | 5300 | 5300 | 5300 | 5300 | 2 |
| 456 | 20241129 | 112800 | 975301890 | 5300 | 5290 | 5300 | 5290 | 267 |
| 457 | 20241129 | 112700 | 973888530 | 5290 | 5290 | 5290 | 5290 | 193 |
| 458 | 20241129 | 112600 | 972867560 | 5290 | 5290 | 5290 | 5290 | 3 |
| 459 | 20241129 | 112500 | 972851690 | 5290 | 5290 | 5290 | 5290 | 64 |
| 460 | 20241129 | 112400 | 972513130 | 5290 | 5290 | 5290 | 5280 | 411 |
| 461 | 20241129 | 112300 | 970342940 | 5280 | 5290 | 5290 | 5280 | 6 |
| 462 | 20241129 | 112200 | 970311240 | 5290 | 5280 | 5290 | 5280 | 103 |
| 463 | 20241129 | 112100 | 969767370 | 5290 | 5290 | 5290 | 5290 | 55 |
| 464 | 20241129 | 112000 | 969476420 | 5290 | 5290 | 5290 | 5290 | 3 |
| 465 | 20241129 | 111900 | 969460550 | 5280 | 5270 | 5280 | 5270 | 1057 |
| 466 | 20241129 | 111800 | 963884590 | 5280 | 5280 | 5280 | 5280 | 236 |
| 467 | 20241129 | 111700 | 962638510 | 5270 | 5280 | 5290 | 5270 | 818 |
| 468 | 20241129 | 111600 | 958327580 | 5280 | 5280 | 5290 | 5280 | 1885 |
| 469 | 20241129 | 111500 | 948374160 | 5290 | 5290 | 5290 | 5290 | 760 |
| 470 | 20241129 | 111400 | 944353760 | 5290 | 5290 | 5290 | 5290 | 654 |
| 471 | 20241129 | 111300 | 940894100 | 5280 | 5290 | 5290 | 5280 | 110 |
| 472 | 20241129 | 111200 | 940312600 | 5290 | 5280 | 5290 | 5280 | 63 |
| 473 | 20241129 | 111100 | 939979950 | 5290 | 5290 | 5290 | 5280 | 1050 |
| 474 | 20241129 | 111000 | 934435930 | 5290 | 5280 | 5290 | 5280 | 1329 |
| 475 | 20241129 | 110900 | 927417810 | 5280 | 5280 | 5290 | 5280 | 797 |
| 476 | 20241129 | 110800 | 923209450 | 5290 | 5290 | 5290 | 5290 | 2079 |
| 477 | 20241129 | 110700 | 912211540 | 5300 | 5300 | 5310 | 5300 | 669 |
| 478 | 20241129 | 110600 | 908665820 | 5310 | 5310 | 5310 | 5310 | 5 |
| 479 | 20241129 | 110500 | 908639270 | 5310 | 5320 | 5320 | 5310 | 22 |
| 480 | 20241129 | 110400 | 908522430 | 5300 | 5300 | 5300 | 5300 | 1607 |
| 481 | 20241129 | 110300 | 900005330 | 5290 | 5300 | 5300 | 5290 | 301 |
| 482 | 20241129 | 110200 | 898410430 | 5300 | 5300 | 5300 | 5290 | 10 |
| 483 | 20241129 | 110100 | 898357450 | 5300 | 5300 | 5300 | 5300 | 52 |
| 484 | 20241129 | 110000 | 898081850 | 5300 | 5300 | 5300 | 5300 | 209 |
| 485 | 20241129 | 105900 | 896974150 | 5300 | 5290 | 5300 | 5290 | 128 |
| 486 | 20241129 | 105800 | 896296020 | 5290 | 5290 | 5290 | 5290 | 0 |
| 487 | 20241129 | 105700 | 896296020 | 5290 | 5300 | 5300 | 5290 | 392 |
| 488 | 20241129 | 105600 | 894218630 | 5290 | 5290 | 5300 | 5290 | 39 |
| 489 | 20241129 | 105500 | 894012290 | 5290 | 5290 | 5290 | 5290 | 88 |
| 490 | 20241129 | 105400 | 893546770 | 5290 | 5290 | 5300 | 5290 | 303 |
| 491 | 20241129 | 105300 | 891943380 | 5300 | 5300 | 5300 | 5300 | 3 |
| 492 | 20241129 | 105200 | 891927480 | 5300 | 5300 | 5300 | 5300 | 2 |
| 493 | 20241129 | 105100 | 891916880 | 5300 | 5300 | 5300 | 5300 | 100 |
| 494 | 20241129 | 105000 | 891386880 | 5300 | 5300 | 5300 | 5300 | 615 |
| 495 | 20241129 | 104900 | 888127380 | 5300 | 5290 | 5300 | 5290 | 65 |
| 496 | 20241129 | 104800 | 887782970 | 5280 | 5280 | 5280 | 5280 | 0 |
| 497 | 20241129 | 104700 | 887782970 | 5280 | 5310 | 5310 | 5280 | 4526 |
| 498 | 20241129 | 104600 | 863811220 | 5300 | 5310 | 5310 | 5300 | 124 |
| 499 | 20241129 | 104500 | 863153910 | 5310 | 5300 | 5310 | 5300 | 404 |
| 500 | 20241129 | 104400 | 861012670 | 5300 | 5310 | 5310 | 5300 | 40 |
| 501 | 20241129 | 104300 | 860800320 | 5310 | 5300 | 5310 | 5300 | 2130 |
| 502 | 20241129 | 104200 | 849510420 | 5310 | 5310 | 5310 | 5310 | 136 |
| 503 | 20241129 | 104100 | 848788260 | 5300 | 5300 | 5300 | 5300 | 0 |
| 504 | 20241129 | 104000 | 848788260 | 5300 | 5320 | 5320 | 5300 | 683 |
| 505 | 20241129 | 103900 | 845161680 | 5310 | 5320 | 5320 | 5310 | 249 |
| 506 | 20241129 | 103800 | 843838330 | 5320 | 5320 | 5320 | 5320 | 18 |
| 507 | 20241129 | 103700 | 843742570 | 5320 | 5320 | 5320 | 5320 | 20 |
| 508 | 20241129 | 103600 | 843636170 | 5320 | 5310 | 5320 | 5310 | 1448 |
| 509 | 20241129 | 103500 | 835946260 | 5310 | 5310 | 5310 | 5310 | 80 |
| 510 | 20241129 | 103400 | 835521460 | 5310 | 5310 | 5310 | 5300 | 502 |
| 511 | 20241129 | 103300 | 832856040 | 5320 | 5300 | 5320 | 5300 | 364 |
| 512 | 20241129 | 103200 | 830925800 | 5320 | 5310 | 5320 | 5310 | 71 |
| 513 | 20241129 | 103100 | 830548570 | 5310 | 5310 | 5310 | 5310 | 405 |
| 514 | 20241129 | 103000 | 828398020 | 5310 | 5310 | 5310 | 5310 | 43 |
| 515 | 20241129 | 102900 | 828169690 | 5310 | 5310 | 5310 | 5300 | 165 |
| 516 | 20241129 | 102800 | 827293870 | 5310 | 5300 | 5310 | 5300 | 3 |
| 517 | 20241129 | 102700 | 827277960 | 5310 | 5310 | 5310 | 5310 | 1 |
| 518 | 20241129 | 102600 | 827272650 | 5310 | 5310 | 5310 | 5300 | 218 |
| 519 | 20241129 | 102500 | 826116780 | 5310 | 5300 | 5310 | 5300 | 502 |
| 520 | 20241129 | 102400 | 823455970 | 5300 | 5300 | 5300 | 5300 | 8 |
| 521 | 20241129 | 102300 | 823413570 | 5300 | 5300 | 5300 | 5280 | 3511 |
| 522 | 20241129 | 102200 | 804871330 | 5300 | 5300 | 5300 | 5290 | 150 |
| 523 | 20241129 | 102100 | 804076430 | 5290 | 5290 | 5290 | 5290 | 456 |
| 524 | 20241129 | 102000 | 801664190 | 5290 | 5300 | 5300 | 5290 | 188 |
| 525 | 20241129 | 101900 | 800667800 | 5300 | 5310 | 5310 | 5300 | 1360 |
| 526 | 20241129 | 101800 | 793459400 | 5320 | 5310 | 5320 | 5310 | 2 |
| 527 | 20241129 | 101700 | 793448770 | 5320 | 5310 | 5320 | 5310 | 15 |
| 528 | 20241129 | 101600 | 793369090 | 5300 | 5310 | 5310 | 5300 | 643 |
| 529 | 20241129 | 101500 | 789960690 | 5310 | 5310 | 5310 | 5300 | 320 |
| 530 | 20241129 | 101400 | 788264060 | 5310 | 5300 | 5310 | 5300 | 469 |
| 531 | 20241129 | 101300 | 785778350 | 5300 | 5300 | 5300 | 5300 | 712 |
| 532 | 20241129 | 101200 | 782004750 | 5300 | 5320 | 5320 | 5280 | 1157 |
| 533 | 20241129 | 101100 | 775890660 | 5300 | 5290 | 5300 | 5290 | 3384 |
| 534 | 20241129 | 101000 | 757969780 | 5290 | 5280 | 5290 | 5280 | 1016 |
| 535 | 20241129 | 100900 | 752605290 | 5280 | 5280 | 5280 | 5280 | 1022 |
| 536 | 20241129 | 100800 | 747209130 | 5280 | 5280 | 5290 | 5280 | 178 |
| 537 | 20241129 | 100700 | 746269280 | 5290 | 5280 | 5290 | 5280 | 97 |
| 538 | 20241129 | 100600 | 745757090 | 5280 | 5260 | 5280 | 5260 | 1807 |
| 539 | 20241129 | 100500 | 736243280 | 5250 | 5250 | 5250 | 5250 | 1210 |
| 540 | 20241129 | 100400 | 729890780 | 5260 | 5250 | 5270 | 5250 | 8463 |
| 541 | 20241129 | 100300 | 685457920 | 5270 | 5280 | 5280 | 5250 | 7004 |
| 542 | 20241129 | 100200 | 648625120 | 5280 | 5280 | 5280 | 5270 | 1006 |
| 543 | 20241129 | 100100 | 643313940 | 5280 | 5280 | 5290 | 5270 | 3931 |
| 544 | 20241129 | 100000 | 622566030 | 5280 | 5290 | 5290 | 5280 | 504 |
| 545 | 20241129 | 095900 | 619901970 | 5280 | 5290 | 5290 | 5280 | 380 |
| 546 | 20241129 | 095800 | 617893740 | 5290 | 5290 | 5290 | 5280 | 574 |
| 547 | 20241129 | 095700 | 614857470 | 5290 | 5270 | 5290 | 5260 | 2694 |
| 548 | 20241129 | 095600 | 600652440 | 5280 | 5280 | 5280 | 5280 | 97 |
| 549 | 20241129 | 095500 | 600140280 | 5280 | 5280 | 5290 | 5280 | 1494 |
| 550 | 20241129 | 095400 | 592251950 | 5270 | 5270 | 5280 | 5270 | 1502 |
| 551 | 20241129 | 095300 | 584336400 | 5270 | 5270 | 5270 | 5260 | 2367 |
| 552 | 20241129 | 095200 | 571864180 | 5270 | 5280 | 5280 | 5270 | 1286 |
| 553 | 20241129 | 095100 | 565084670 | 5280 | 5270 | 5290 | 5270 | 1081 |
| 554 | 20241129 | 095000 | 559377420 | 5280 | 5290 | 5300 | 5280 | 1733 |
| 555 | 20241129 | 094900 | 550223000 | 5290 | 5300 | 5300 | 5290 | 1952 |
| 556 | 20241129 | 094800 | 539896060 | 5300 | 5300 | 5300 | 5300 | 617 |
| 557 | 20241129 | 094700 | 536625960 | 5300 | 5290 | 5300 | 5290 | 270 |
| 558 | 20241129 | 094600 | 535197640 | 5290 | 5290 | 5290 | 5280 | 415 |
| 559 | 20241129 | 094500 | 533003380 | 5290 | 5330 | 5330 | 5280 | 8716 |
| 560 | 20241129 | 094400 | 486884830 | 5330 | 5310 | 5330 | 5300 | 1096 |
| 561 | 20241129 | 094300 | 481070620 | 5330 | 5320 | 5330 | 5310 | 661 |
| 562 | 20241129 | 094200 | 477553610 | 5320 | 5320 | 5320 | 5310 | 84 |
| 563 | 20241129 | 094100 | 477107190 | 5310 | 5310 | 5320 | 5310 | 584 |
| 564 | 20241129 | 094000 | 474006140 | 5310 | 5310 | 5310 | 5310 | 213 |
| 565 | 20241129 | 093900 | 472875110 | 5320 | 5310 | 5320 | 5300 | 495 |
| 566 | 20241129 | 093800 | 470246730 | 5310 | 5310 | 5310 | 5300 | 1305 |
| 567 | 20241129 | 093700 | 463323180 | 5310 | 5310 | 5310 | 5310 | 180 |
| 568 | 20241129 | 093600 | 462367380 | 5310 | 5310 | 5320 | 5310 | 372 |
| 569 | 20241129 | 093500 | 460391930 | 5310 | 5320 | 5320 | 5300 | 460 |
| 570 | 20241129 | 093400 | 457950330 | 5310 | 5340 | 5340 | 5310 | 2886 |
| 571 | 20241129 | 093300 | 442624820 | 5320 | 5330 | 5350 | 5320 | 3851 |
| 572 | 20241129 | 093200 | 422077310 | 5330 | 5330 | 5330 | 5320 | 2586 |
| 573 | 20241129 | 093100 | 408306900 | 5330 | 5320 | 5330 | 5320 | 919 |
| 574 | 20241129 | 093000 | 403410680 | 5320 | 5320 | 5320 | 5320 | 2188 |
| 575 | 20241129 | 092900 | 391770520 | 5320 | 5320 | 5320 | 5300 | 897 |
| 576 | 20241129 | 092800 | 387010440 | 5300 | 5310 | 5320 | 5290 | 7797 |
| 577 | 20241129 | 092700 | 345662850 | 5320 | 5320 | 5320 | 5320 | 4 |
| 578 | 20241129 | 092600 | 345641570 | 5310 | 5320 | 5320 | 5310 | 39 |
| 579 | 20241129 | 092500 | 345434160 | 5320 | 5320 | 5340 | 5320 | 760 |
| 580 | 20241129 | 092400 | 341390800 | 5340 | 5310 | 5340 | 5310 | 951 |
| 581 | 20241129 | 092300 | 336331720 | 5340 | 5300 | 5340 | 5300 | 1419 |
| 582 | 20241129 | 092200 | 328803010 | 5310 | 5330 | 5350 | 5310 | 5697 |
| 583 | 20241129 | 092100 | 298539500 | 5350 | 5350 | 5350 | 5320 | 4220 |
| 584 | 20241129 | 092000 | 276042100 | 5350 | 5330 | 5350 | 5330 | 1249 |
| 585 | 20241129 | 091900 | 269374820 | 5350 | 5370 | 5400 | 5340 | 3132 |
| 586 | 20241129 | 091800 | 252613180 | 5400 | 5350 | 5400 | 5350 | 1057 |
| 587 | 20241129 | 091700 | 246956600 | 5360 | 5370 | 5370 | 5350 | 1014 |
| 588 | 20241129 | 091600 | 241521570 | 5360 | 5370 | 5370 | 5360 | 188 |
| 589 | 20241129 | 091500 | 240512550 | 5410 | 5380 | 5410 | 5370 | 292 |
| 590 | 20241129 | 091400 | 238943200 | 5430 | 5380 | 5430 | 5340 | 913 |
| 591 | 20241129 | 091300 | 234029810 | 5370 | 5350 | 5370 | 5350 | 13463 |
| 592 | 20241129 | 091200 | 161756880 | 5360 | 5380 | 5380 | 5350 | 63 |
| 593 | 20241129 | 091100 | 161419470 | 5350 | 5340 | 5390 | 5330 | 1184 |
| 594 | 20241129 | 091000 | 155087570 | 5350 | 5340 | 5350 | 5330 | 1314 |
| 595 | 20241129 | 090900 | 148082800 | 5330 | 5360 | 5360 | 5330 | 5052 |
| 596 | 20241129 | 090800 | 121055410 | 5360 | 5360 | 5370 | 5350 | 3054 |
| 597 | 20241129 | 090700 | 104682810 | 5370 | 5390 | 5390 | 5370 | 6404 |
| 598 | 20241129 | 090600 | 70217320 | 5390 | 5390 | 5390 | 5390 | 264 |
| 599 | 20241129 | 090500 | 68794360 | 5390 | 5390 | 5400 | 5380 | 2664 |
| 600 | 20241129 | 090400 | 54439230 | 5390 | 5390 | 5400 | 5380 | 224 |
| 601 | 20241129 | 090300 | 53231870 | 5380 | 5390 | 5400 | 5380 | 1807 |
| 602 | 20241129 | 090200 | 43500450 | 5390 | 5390 | 5400 | 5380 | 2225 |
| 603 | 20241129 | 090100 | 31507700 | 5410 | 5410 | 5420 | 5400 | 3669 |
| 604 | 20241129 | 090000 | 11677090 | 5420 | 5430 | 5430 | 5420 | 2152 |