29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241129 | 185900 | 1617087672 | 1222 | 1222 | 1222 | 1222 | 9496 |
| 3 | 20241129 | 185800 | 1617087672 | 1222 | 1222 | 1222 | 1222 | 0 |
| 4 | 20241129 | 185700 | 1617087672 | 1222 | 1222 | 1222 | 1222 | 0 |
| 5 | 20241129 | 185600 | 1617087672 | 1222 | 1222 | 1222 | 1222 | 0 |
| 6 | 20241129 | 185500 | 1617087672 | 1222 | 1222 | 1222 | 1222 | 0 |
| 7 | 20241129 | 185400 | 1617087672 | 1222 | 1222 | 1222 | 1222 | 0 |
| 8 | 20241129 | 185300 | 1617087672 | 1222 | 1222 | 1222 | 1222 | 0 |
| 9 | 20241129 | 185200 | 1617087672 | 1222 | 1222 | 1222 | 1222 | 0 |
| 10 | 20241129 | 185100 | 1617087672 | 1222 | 1222 | 1222 | 1222 | 0 |
| 11 | 20241129 | 185000 | 1617087672 | 1222 | 1222 | 1222 | 1222 | 0 |
| 12 | 20241129 | 184900 | 1617087672 | 1222 | 1222 | 1222 | 1222 | 0 |
| 13 | 20241129 | 184800 | 1617087672 | 1222 | 1222 | 1222 | 1222 | 0 |
| 14 | 20241129 | 184700 | 1617087672 | 1222 | 1222 | 1222 | 1222 | 0 |
| 15 | 20241129 | 184600 | 1617087672 | 1222 | 1222 | 1222 | 1222 | 0 |
| 16 | 20241129 | 184500 | 1617087672 | 1222 | 1222 | 1222 | 1222 | 0 |
| 17 | 20241129 | 184400 | 1617087672 | 1222 | 1222 | 1222 | 1222 | 0 |
| 18 | 20241129 | 184300 | 1617087672 | 1222 | 1222 | 1222 | 1222 | 0 |
| 19 | 20241129 | 184200 | 1617087672 | 1222 | 1222 | 1222 | 1222 | 0 |
| 20 | 20241129 | 184100 | 1617087672 | 1222 | 1222 | 1222 | 1222 | 0 |
| 21 | 20241129 | 184000 | 1617087672 | 1222 | 1222 | 1222 | 1222 | 0 |
| 22 | 20241129 | 183900 | 1617087672 | 1222 | 1222 | 1222 | 1222 | 0 |
| 23 | 20241129 | 183800 | 1617087672 | 1222 | 1222 | 1222 | 1222 | 0 |
| 24 | 20241129 | 183700 | 1617087672 | 1222 | 1222 | 1222 | 1222 | 0 |
| 25 | 20241129 | 183600 | 1617087672 | 1222 | 1222 | 1222 | 1222 | 0 |
| 26 | 20241129 | 183500 | 1617087672 | 1222 | 1222 | 1222 | 1222 | 0 |
| 27 | 20241129 | 183400 | 1617087672 | 1222 | 1222 | 1222 | 1222 | 0 |
| 28 | 20241129 | 183300 | 1617087672 | 1222 | 1222 | 1222 | 1222 | 0 |
| 29 | 20241129 | 183200 | 1617087672 | 1222 | 1222 | 1222 | 1222 | 0 |
| 30 | 20241129 | 183100 | 1617087672 | 1222 | 1222 | 1222 | 1222 | 0 |
| 31 | 20241129 | 183000 | 1617087672 | 1222 | 1222 | 1222 | 1222 | 0 |
| 32 | 20241129 | 182900 | 1617087672 | 1222 | 1222 | 1222 | 1222 | 9496 |
| 33 | 20241129 | 182800 | 1617087672 | 1222 | 1222 | 1222 | 1222 | 0 |
| 34 | 20241129 | 182700 | 1617087672 | 1222 | 1222 | 1222 | 1222 | 0 |
| 35 | 20241129 | 182600 | 1617087672 | 1222 | 1222 | 1222 | 1222 | 0 |
| 36 | 20241129 | 182500 | 1617087672 | 1222 | 1222 | 1222 | 1222 | 0 |
| 37 | 20241129 | 182400 | 1617087672 | 1222 | 1222 | 1222 | 1222 | 0 |
| 38 | 20241129 | 182300 | 1617087672 | 1222 | 1222 | 1222 | 1222 | 0 |
| 39 | 20241129 | 182200 | 1617087672 | 1222 | 1222 | 1222 | 1222 | 0 |
| 40 | 20241129 | 182100 | 1617087672 | 1222 | 1222 | 1222 | 1222 | 0 |
| 41 | 20241129 | 182000 | 1617087672 | 1222 | 1222 | 1222 | 1222 | 0 |
| 42 | 20241129 | 181900 | 1617087672 | 1222 | 1222 | 1222 | 1222 | 0 |
| 43 | 20241129 | 181800 | 1617087672 | 1222 | 1222 | 1222 | 1222 | 0 |
| 44 | 20241129 | 181700 | 1617087672 | 1222 | 1222 | 1222 | 1222 | 0 |
| 45 | 20241129 | 181600 | 1617087672 | 1222 | 1222 | 1222 | 1222 | 0 |
| 46 | 20241129 | 181500 | 1617087672 | 1222 | 1222 | 1222 | 1222 | 0 |
| 47 | 20241129 | 181400 | 1617087672 | 1222 | 1222 | 1222 | 1222 | 0 |
| 48 | 20241129 | 181300 | 1617087672 | 1222 | 1222 | 1222 | 1222 | 0 |
| 49 | 20241129 | 181200 | 1617087672 | 1222 | 1222 | 1222 | 1222 | 0 |
| 50 | 20241129 | 181100 | 1617087672 | 1222 | 1222 | 1222 | 1222 | 0 |
| 51 | 20241129 | 181000 | 1617087672 | 1222 | 1222 | 1222 | 1222 | 0 |
| 52 | 20241129 | 180900 | 1617087672 | 1222 | 1222 | 1222 | 1222 | 0 |
| 53 | 20241129 | 180800 | 1617087672 | 1222 | 1222 | 1222 | 1222 | 0 |
| 54 | 20241129 | 180700 | 1617087672 | 1222 | 1222 | 1222 | 1222 | 0 |
| 55 | 20241129 | 180600 | 1617087672 | 1222 | 1222 | 1222 | 1222 | 0 |
| 56 | 20241129 | 180500 | 1617087672 | 1222 | 1222 | 1222 | 1222 | 0 |
| 57 | 20241129 | 180400 | 1617087672 | 1222 | 1222 | 1222 | 1222 | 0 |
| 58 | 20241129 | 180300 | 1617087672 | 1222 | 1222 | 1222 | 1222 | 0 |
| 59 | 20241129 | 180200 | 1617087672 | 1222 | 1222 | 1222 | 1222 | 0 |
| 60 | 20241129 | 180100 | 1617087672 | 1222 | 1222 | 1222 | 1222 | 0 |
| 61 | 20241129 | 180000 | 1617087672 | 1222 | 1222 | 1222 | 1222 | 0 |
| 62 | 20241129 | 175900 | 1617087672 | 1222 | 1222 | 1222 | 1222 | 9496 |
| 63 | 20241129 | 175800 | 1617087672 | 1222 | 1222 | 1222 | 1222 | 0 |
| 64 | 20241129 | 175700 | 1617087672 | 1222 | 1222 | 1222 | 1222 | 0 |
| 65 | 20241129 | 175600 | 1617087672 | 1222 | 1222 | 1222 | 1222 | 0 |
| 66 | 20241129 | 175500 | 1617087672 | 1222 | 1222 | 1222 | 1222 | 0 |
| 67 | 20241129 | 175400 | 1617087672 | 1222 | 1222 | 1222 | 1222 | 0 |
| 68 | 20241129 | 175300 | 1617087672 | 1222 | 1222 | 1222 | 1222 | 0 |
| 69 | 20241129 | 175200 | 1617087672 | 1222 | 1222 | 1222 | 1222 | 0 |
| 70 | 20241129 | 175100 | 1617087672 | 1222 | 1222 | 1222 | 1222 | 0 |
| 71 | 20241129 | 175000 | 1617087672 | 1222 | 1222 | 1222 | 1222 | 0 |
| 72 | 20241129 | 174900 | 1617087672 | 1222 | 1222 | 1222 | 1222 | 0 |
| 73 | 20241129 | 174800 | 1617087672 | 1222 | 1222 | 1222 | 1222 | 0 |
| 74 | 20241129 | 174700 | 1617087672 | 1222 | 1222 | 1222 | 1222 | 0 |
| 75 | 20241129 | 174600 | 1617087672 | 1222 | 1222 | 1222 | 1222 | 0 |
| 76 | 20241129 | 174500 | 1617087672 | 1222 | 1222 | 1222 | 1222 | 0 |
| 77 | 20241129 | 174400 | 1617087672 | 1222 | 1222 | 1222 | 1222 | 0 |
| 78 | 20241129 | 174300 | 1617087672 | 1222 | 1222 | 1222 | 1222 | 0 |
| 79 | 20241129 | 174200 | 1617087672 | 1222 | 1222 | 1222 | 1222 | 0 |
| 80 | 20241129 | 174100 | 1617087672 | 1222 | 1222 | 1222 | 1222 | 0 |
| 81 | 20241129 | 174000 | 1617087672 | 1222 | 1222 | 1222 | 1222 | 0 |
| 82 | 20241129 | 173900 | 1617087672 | 1222 | 1222 | 1222 | 1222 | 0 |
| 83 | 20241129 | 173800 | 1617087672 | 1222 | 1222 | 1222 | 1222 | 0 |
| 84 | 20241129 | 173700 | 1617087672 | 1222 | 1222 | 1222 | 1222 | 0 |
| 85 | 20241129 | 173600 | 1617087672 | 1222 | 1222 | 1222 | 1222 | 0 |
| 86 | 20241129 | 173500 | 1617087672 | 1222 | 1222 | 1222 | 1222 | 0 |
| 87 | 20241129 | 173400 | 1617087672 | 1222 | 1222 | 1222 | 1222 | 0 |
| 88 | 20241129 | 173300 | 1617087672 | 1222 | 1222 | 1222 | 1222 | 0 |
| 89 | 20241129 | 173200 | 1617087672 | 1222 | 1222 | 1222 | 1222 | 0 |
| 90 | 20241129 | 173100 | 1617087672 | 1222 | 1222 | 1222 | 1222 | 0 |
| 91 | 20241129 | 173000 | 1617087672 | 1222 | 1222 | 1222 | 1222 | 0 |
| 92 | 20241129 | 172900 | 1617087672 | 1222 | 1222 | 1222 | 1222 | 9496 |
| 93 | 20241129 | 172800 | 1617087672 | 1222 | 1222 | 1222 | 1222 | 0 |
| 94 | 20241129 | 172700 | 1617087672 | 1222 | 1222 | 1222 | 1222 | 0 |
| 95 | 20241129 | 172600 | 1617087672 | 1222 | 1222 | 1222 | 1222 | 0 |
| 96 | 20241129 | 172500 | 1617087672 | 1222 | 1222 | 1222 | 1222 | 0 |
| 97 | 20241129 | 172400 | 1617087672 | 1222 | 1222 | 1222 | 1222 | 0 |
| 98 | 20241129 | 172300 | 1617087672 | 1222 | 1222 | 1222 | 1222 | 0 |
| 99 | 20241129 | 172200 | 1617087672 | 1222 | 1222 | 1222 | 1222 | 0 |
| 100 | 20241129 | 172100 | 1617087672 | 1222 | 1222 | 1222 | 1222 | 0 |
| 101 | 20241129 | 172000 | 1617087672 | 1222 | 1222 | 1222 | 1222 | 0 |
| 102 | 20241129 | 171900 | 1617087672 | 1222 | 1222 | 1222 | 1222 | 0 |
| 103 | 20241129 | 171800 | 1617087672 | 1222 | 1222 | 1222 | 1222 | 0 |
| 104 | 20241129 | 171700 | 1617087672 | 1222 | 1222 | 1222 | 1222 | 0 |
| 105 | 20241129 | 171600 | 1617087672 | 1222 | 1222 | 1222 | 1222 | 0 |
| 106 | 20241129 | 171500 | 1617087672 | 1222 | 1222 | 1222 | 1222 | 0 |
| 107 | 20241129 | 171400 | 1617087672 | 1222 | 1222 | 1222 | 1222 | 0 |
| 108 | 20241129 | 171300 | 1617087672 | 1222 | 1222 | 1222 | 1222 | 0 |
| 109 | 20241129 | 171200 | 1617087672 | 1222 | 1222 | 1222 | 1222 | 0 |
| 110 | 20241129 | 171100 | 1617087672 | 1222 | 1222 | 1222 | 1222 | 0 |
| 111 | 20241129 | 171000 | 1617087672 | 1222 | 1222 | 1222 | 1222 | 0 |
| 112 | 20241129 | 170900 | 1617087672 | 1222 | 1222 | 1222 | 1222 | 0 |
| 113 | 20241129 | 170800 | 1617087672 | 1222 | 1222 | 1222 | 1222 | 0 |
| 114 | 20241129 | 170700 | 1617087672 | 1222 | 1222 | 1222 | 1222 | 0 |
| 115 | 20241129 | 170600 | 1617087672 | 1222 | 1222 | 1222 | 1222 | 0 |
| 116 | 20241129 | 170500 | 1617087672 | 1222 | 1222 | 1222 | 1222 | 0 |
| 117 | 20241129 | 170400 | 1617087672 | 1222 | 1222 | 1222 | 1222 | 0 |
| 118 | 20241129 | 170300 | 1617087672 | 1222 | 1222 | 1222 | 1222 | 0 |
| 119 | 20241129 | 170200 | 1617087672 | 1222 | 1222 | 1222 | 1222 | 0 |
| 120 | 20241129 | 170100 | 1617087672 | 1222 | 1222 | 1222 | 1222 | 0 |
| 121 | 20241129 | 170000 | 1617087672 | 1222 | 1222 | 1222 | 1222 | 0 |
| 122 | 20241129 | 165900 | 1617087672 | 1222 | 1222 | 1222 | 1222 | 9496 |
| 123 | 20241129 | 165800 | 1617087672 | 1222 | 1222 | 1222 | 1222 | 0 |
| 124 | 20241129 | 165700 | 1617087672 | 1222 | 1222 | 1222 | 1222 | 0 |
| 125 | 20241129 | 165600 | 1617087672 | 1222 | 1222 | 1222 | 1222 | 0 |
| 126 | 20241129 | 165500 | 1617087672 | 1222 | 1222 | 1222 | 1222 | 0 |
| 127 | 20241129 | 165400 | 1617087672 | 1222 | 1222 | 1222 | 1222 | 0 |
| 128 | 20241129 | 165300 | 1617087672 | 1222 | 1222 | 1222 | 1222 | 0 |
| 129 | 20241129 | 165200 | 1617087672 | 1222 | 1222 | 1222 | 1222 | 0 |
| 130 | 20241129 | 165100 | 1617087672 | 1222 | 1222 | 1222 | 1222 | 0 |
| 131 | 20241129 | 165000 | 1617087672 | 1222 | 1222 | 1222 | 1222 | 0 |
| 132 | 20241129 | 164900 | 1617087672 | 1222 | 1222 | 1222 | 1222 | 0 |
| 133 | 20241129 | 164800 | 1617087672 | 1222 | 1222 | 1222 | 1222 | 0 |
| 134 | 20241129 | 164700 | 1617087672 | 1222 | 1222 | 1222 | 1222 | 0 |
| 135 | 20241129 | 164600 | 1617087672 | 1222 | 1222 | 1222 | 1222 | 0 |
| 136 | 20241129 | 164500 | 1617087672 | 1222 | 1222 | 1222 | 1222 | 0 |
| 137 | 20241129 | 164400 | 1617087672 | 1222 | 1222 | 1222 | 1222 | 0 |
| 138 | 20241129 | 164300 | 1617087672 | 1222 | 1222 | 1222 | 1222 | 0 |
| 139 | 20241129 | 164200 | 1617087672 | 1222 | 1222 | 1222 | 1222 | 0 |
| 140 | 20241129 | 164100 | 1617087672 | 1222 | 1222 | 1222 | 1222 | 0 |
| 141 | 20241129 | 164000 | 1617087672 | 1222 | 1222 | 1222 | 1222 | 0 |
| 142 | 20241129 | 163900 | 1617087672 | 1222 | 1222 | 1222 | 1222 | 0 |
| 143 | 20241129 | 163800 | 1617087672 | 1222 | 1222 | 1222 | 1222 | 0 |
| 144 | 20241129 | 163700 | 1617087672 | 1222 | 1222 | 1222 | 1222 | 0 |
| 145 | 20241129 | 163600 | 1617087672 | 1222 | 1222 | 1222 | 1222 | 0 |
| 146 | 20241129 | 163500 | 1617087672 | 1222 | 1222 | 1222 | 1222 | 0 |
| 147 | 20241129 | 163400 | 1617087672 | 1222 | 1222 | 1222 | 1222 | 0 |
| 148 | 20241129 | 163300 | 1617087672 | 1222 | 1222 | 1222 | 1222 | 0 |
| 149 | 20241129 | 163200 | 1617087672 | 1222 | 1222 | 1222 | 1222 | 0 |
| 150 | 20241129 | 163100 | 1617087672 | 1222 | 1222 | 1222 | 1222 | 0 |
| 151 | 20241129 | 163000 | 1617087672 | 1222 | 1222 | 1222 | 1222 | 0 |
| 152 | 20241129 | 162900 | 1617087672 | 1222 | 1222 | 1222 | 1222 | 9496 |
| 153 | 20241129 | 162800 | 1617087672 | 1222 | 1222 | 1222 | 1222 | 0 |
| 154 | 20241129 | 162700 | 1617087672 | 1222 | 1222 | 1222 | 1222 | 0 |
| 155 | 20241129 | 162600 | 1617087672 | 1222 | 1222 | 1222 | 1222 | 0 |
| 156 | 20241129 | 162500 | 1617087672 | 1222 | 1222 | 1222 | 1222 | 0 |
| 157 | 20241129 | 162400 | 1617087672 | 1222 | 1222 | 1222 | 1222 | 0 |
| 158 | 20241129 | 162300 | 1617087672 | 1222 | 1222 | 1222 | 1222 | 0 |
| 159 | 20241129 | 162200 | 1617087672 | 1222 | 1222 | 1222 | 1222 | 0 |
| 160 | 20241129 | 162100 | 1617087672 | 1222 | 1222 | 1222 | 1222 | 0 |
| 161 | 20241129 | 162000 | 1617087672 | 1222 | 1222 | 1222 | 1222 | 0 |
| 162 | 20241129 | 161900 | 1617087672 | 1222 | 1222 | 1222 | 1222 | 0 |
| 163 | 20241129 | 161800 | 1617087672 | 1222 | 1222 | 1222 | 1222 | 0 |
| 164 | 20241129 | 161700 | 1617087672 | 1222 | 1222 | 1222 | 1222 | 0 |
| 165 | 20241129 | 161600 | 1617087672 | 1222 | 1222 | 1222 | 1222 | 0 |
| 166 | 20241129 | 161500 | 1617087672 | 1222 | 1222 | 1222 | 1222 | 0 |
| 167 | 20241129 | 161400 | 1617087672 | 1222 | 1222 | 1222 | 1222 | 0 |
| 168 | 20241129 | 161300 | 1617087672 | 1222 | 1222 | 1222 | 1222 | 0 |
| 169 | 20241129 | 161200 | 1617087672 | 1222 | 1222 | 1222 | 1222 | 0 |
| 170 | 20241129 | 161100 | 1617087672 | 1222 | 1222 | 1222 | 1222 | 0 |
| 171 | 20241129 | 161000 | 1617087672 | 1222 | 1222 | 1222 | 1222 | 0 |
| 172 | 20241129 | 160900 | 1617087672 | 1222 | 1222 | 1222 | 1222 | 0 |
| 173 | 20241129 | 160800 | 1617087672 | 1222 | 1222 | 1222 | 1222 | 0 |
| 174 | 20241129 | 160700 | 1617087672 | 1222 | 1222 | 1222 | 1222 | 0 |
| 175 | 20241129 | 160600 | 1617087672 | 1222 | 1222 | 1222 | 1222 | 0 |
| 176 | 20241129 | 160500 | 1617087672 | 1222 | 1222 | 1222 | 1222 | 0 |
| 177 | 20241129 | 160400 | 1617087672 | 1222 | 1222 | 1222 | 1222 | 0 |
| 178 | 20241129 | 160300 | 1617087672 | 1222 | 1222 | 1222 | 1222 | 0 |
| 179 | 20241129 | 160200 | 1617087672 | 1222 | 1222 | 1222 | 1222 | 0 |
| 180 | 20241129 | 160100 | 1617087672 | 1222 | 1222 | 1222 | 1222 | 0 |
| 181 | 20241129 | 160000 | 1617087672 | 1222 | 1222 | 1222 | 1222 | 0 |
| 182 | 20241129 | 155900 | 1617087672 | 1222 | 1222 | 1222 | 1222 | 9496 |
| 183 | 20241129 | 155800 | 1617087672 | 1222 | 1222 | 1222 | 1222 | 0 |
| 184 | 20241129 | 155700 | 1617087672 | 1222 | 1222 | 1222 | 1222 | 0 |
| 185 | 20241129 | 155600 | 1617087672 | 1222 | 1222 | 1222 | 1222 | 0 |
| 186 | 20241129 | 155500 | 1617087672 | 1222 | 1222 | 1222 | 1222 | 0 |
| 187 | 20241129 | 155400 | 1617087672 | 1222 | 1222 | 1222 | 1222 | 0 |
| 188 | 20241129 | 155300 | 1617087672 | 1222 | 1222 | 1222 | 1222 | 0 |
| 189 | 20241129 | 155200 | 1617087672 | 1222 | 1222 | 1222 | 1222 | 0 |
| 190 | 20241129 | 155100 | 1617087672 | 1222 | 1222 | 1222 | 1222 | 0 |
| 191 | 20241129 | 155000 | 1617087672 | 1222 | 1222 | 1222 | 1222 | 0 |
| 192 | 20241129 | 154900 | 1617087672 | 1222 | 1222 | 1222 | 1222 | 0 |
| 193 | 20241129 | 154800 | 1617087672 | 1222 | 1222 | 1222 | 1222 | 0 |
| 194 | 20241129 | 154700 | 1617087672 | 1222 | 1222 | 1222 | 1222 | 0 |
| 195 | 20241129 | 154600 | 1617087672 | 1222 | 1222 | 1222 | 1222 | 0 |
| 196 | 20241129 | 154500 | 1617087672 | 1222 | 1222 | 1222 | 1222 | 0 |
| 197 | 20241129 | 154400 | 1617087672 | 1222 | 1222 | 1222 | 1222 | 0 |
| 198 | 20241129 | 154300 | 1617087672 | 1222 | 1222 | 1222 | 1222 | 0 |
| 199 | 20241129 | 154200 | 1617087672 | 1222 | 1222 | 1222 | 1222 | 0 |
| 200 | 20241129 | 154100 | 1617087672 | 1222 | 1222 | 1222 | 1222 | 0 |
| 201 | 20241129 | 154000 | 1617087672 | 1222 | 1222 | 1222 | 1222 | 0 |
| 202 | 20241129 | 153900 | 1617087672 | 1222 | 1222 | 1222 | 1222 | 0 |
| 203 | 20241129 | 153800 | 1617087672 | 1222 | 1222 | 1222 | 1222 | 0 |
| 204 | 20241129 | 153700 | 1617087672 | 1222 | 1222 | 1222 | 1222 | 0 |
| 205 | 20241129 | 153600 | 1617087672 | 1222 | 1222 | 1222 | 1222 | 0 |
| 206 | 20241129 | 153500 | 1617087672 | 1222 | 1222 | 1222 | 1222 | 0 |
| 207 | 20241129 | 153400 | 1617087672 | 1222 | 1222 | 1222 | 1222 | 0 |
| 208 | 20241129 | 153300 | 1617087672 | 1222 | 1222 | 1222 | 1222 | 0 |
| 209 | 20241129 | 153200 | 1617087672 | 1222 | 1222 | 1222 | 1222 | 0 |
| 210 | 20241129 | 153100 | 1617087672 | 1222 | 1222 | 1222 | 1222 | 0 |
| 211 | 20241129 | 153000 | 1617087672 | 1222 | 1222 | 1222 | 1222 | 9496 |
| 212 | 20241129 | 152900 | 1605483560 | 1220 | 1220 | 1220 | 1220 | 0 |
| 213 | 20241129 | 152800 | 1605483560 | 1220 | 1220 | 1220 | 1220 | 0 |
| 214 | 20241129 | 152700 | 1605483560 | 1220 | 1220 | 1220 | 1220 | 0 |
| 215 | 20241129 | 152600 | 1605483560 | 1220 | 1220 | 1220 | 1220 | 0 |
| 216 | 20241129 | 152500 | 1605483560 | 1220 | 1220 | 1220 | 1220 | 0 |
| 217 | 20241129 | 152400 | 1605483560 | 1220 | 1220 | 1220 | 1220 | 0 |
| 218 | 20241129 | 152300 | 1605483560 | 1220 | 1220 | 1220 | 1220 | 0 |
| 219 | 20241129 | 152200 | 1605483560 | 1220 | 1220 | 1220 | 1220 | 0 |
| 220 | 20241129 | 152100 | 1605483560 | 1220 | 1220 | 1220 | 1220 | 0 |
| 221 | 20241129 | 152000 | 1605483560 | 1220 | 1220 | 1220 | 1220 | 0 |
| 222 | 20241129 | 151900 | 1605483560 | 1220 | 1219 | 1220 | 1213 | 19616 |
| 223 | 20241129 | 151800 | 1581660579 | 1218 | 1218 | 1218 | 1218 | 391 |
| 224 | 20241129 | 151700 | 1581184341 | 1218 | 1219 | 1219 | 1217 | 409 |
| 225 | 20241129 | 151600 | 1580686164 | 1219 | 1220 | 1223 | 1219 | 1065 |
| 226 | 20241129 | 151500 | 1579387849 | 1220 | 1220 | 1220 | 1220 | 180 |
| 227 | 20241129 | 151400 | 1579168249 | 1220 | 1220 | 1224 | 1220 | 4501 |
| 228 | 20241129 | 151300 | 1573677025 | 1220 | 1224 | 1224 | 1220 | 3759 |
| 229 | 20241129 | 151200 | 1569090861 | 1224 | 1224 | 1224 | 1224 | 1 |
| 230 | 20241129 | 151100 | 1569089637 | 1224 | 1225 | 1225 | 1224 | 120 |
| 231 | 20241129 | 151000 | 1568942756 | 1226 | 1222 | 1227 | 1222 | 132 |
| 232 | 20241129 | 150900 | 1568781317 | 1218 | 1217 | 1222 | 1217 | 22282 |
| 233 | 20241129 | 150800 | 1541559653 | 1220 | 1218 | 1220 | 1218 | 416 |
| 234 | 20241129 | 150700 | 1541052945 | 1216 | 1216 | 1216 | 1216 | 100 |
| 235 | 20241129 | 150600 | 1540931345 | 1216 | 1217 | 1217 | 1216 | 1569 |
| 236 | 20241129 | 150500 | 1539023341 | 1221 | 1221 | 1221 | 1221 | 0 |
| 237 | 20241129 | 150400 | 1539023341 | 1221 | 1215 | 1221 | 1215 | 2989 |
| 238 | 20241129 | 150300 | 1535389880 | 1215 | 1215 | 1215 | 1214 | 937 |
| 239 | 20241129 | 150200 | 1534251725 | 1215 | 1215 | 1216 | 1215 | 1371 |
| 240 | 20241129 | 150100 | 1532585940 | 1215 | 1215 | 1215 | 1215 | 250 |
| 241 | 20241129 | 150000 | 1532282190 | 1215 | 1222 | 1222 | 1215 | 3433 |
| 242 | 20241129 | 145900 | 1528107480 | 1222 | 1222 | 1222 | 1217 | 66 |
| 243 | 20241129 | 145800 | 1528027053 | 1222 | 1220 | 1222 | 1216 | 1027 |
| 244 | 20241129 | 145700 | 1526775893 | 1216 | 1216 | 1216 | 1216 | 10 |
| 245 | 20241129 | 145600 | 1526763733 | 1216 | 1215 | 1217 | 1214 | 5119 |
| 246 | 20241129 | 145500 | 1520544167 | 1215 | 1218 | 1218 | 1215 | 7072 |
| 247 | 20241129 | 145400 | 1511937597 | 1218 | 1221 | 1221 | 1218 | 1220 |
| 248 | 20241129 | 145300 | 1510451577 | 1222 | 1220 | 1223 | 1216 | 3584 |
| 249 | 20241129 | 145200 | 1506091201 | 1224 | 1220 | 1225 | 1217 | 11467 |
| 250 | 20241129 | 145100 | 1492105452 | 1225 | 1225 | 1225 | 1219 | 182 |
| 251 | 20241129 | 145000 | 1491883302 | 1226 | 1227 | 1227 | 1226 | 422 |
| 252 | 20241129 | 144900 | 1491365919 | 1228 | 1229 | 1229 | 1218 | 1997 |
| 253 | 20241129 | 144800 | 1488931786 | 1229 | 1216 | 1230 | 1215 | 5153 |
| 254 | 20241129 | 144700 | 1482626569 | 1216 | 1218 | 1218 | 1216 | 3685 |
| 255 | 20241129 | 144600 | 1478144233 | 1218 | 1216 | 1218 | 1216 | 1135 |
| 256 | 20241129 | 144500 | 1476762237 | 1214 | 1214 | 1214 | 1214 | 381 |
| 257 | 20241129 | 144400 | 1476299703 | 1214 | 1216 | 1216 | 1214 | 1023 |
| 258 | 20241129 | 144300 | 1475057759 | 1216 | 1212 | 1216 | 1212 | 1131 |
| 259 | 20241129 | 144200 | 1473684374 | 1212 | 1214 | 1214 | 1212 | 2252 |
| 260 | 20241129 | 144100 | 1470953360 | 1214 | 1213 | 1214 | 1213 | 1169 |
| 261 | 20241129 | 144000 | 1469535358 | 1214 | 1214 | 1214 | 1214 | 1008 |
| 262 | 20241129 | 143900 | 1468311646 | 1214 | 1213 | 1214 | 1212 | 2317 |
| 263 | 20241129 | 143800 | 1465500577 | 1213 | 1213 | 1213 | 1212 | 239 |
| 264 | 20241129 | 143700 | 1465210672 | 1213 | 1213 | 1213 | 1212 | 642 |
| 265 | 20241129 | 143600 | 1464432126 | 1211 | 1213 | 1213 | 1211 | 1053 |
| 266 | 20241129 | 143500 | 1463155461 | 1213 | 1209 | 1213 | 1209 | 14417 |
| 267 | 20241129 | 143400 | 1445710424 | 1209 | 1209 | 1209 | 1206 | 5146 |
| 268 | 20241129 | 143300 | 1439495056 | 1208 | 1206 | 1211 | 1206 | 12249 |
| 269 | 20241129 | 143200 | 1424693359 | 1200 | 1201 | 1206 | 1200 | 45165 |
| 270 | 20241129 | 143100 | 1370419191 | 1201 | 1212 | 1212 | 1201 | 23412 |
| 271 | 20241129 | 143000 | 1342210761 | 1212 | 1218 | 1218 | 1210 | 11685 |
| 272 | 20241129 | 142900 | 1328067573 | 1218 | 1211 | 1219 | 1211 | 1444 |
| 273 | 20241129 | 142800 | 1326318816 | 1210 | 1214 | 1214 | 1210 | 21700 |
| 274 | 20241129 | 142700 | 1300038112 | 1214 | 1220 | 1220 | 1214 | 9652 |
| 275 | 20241129 | 142600 | 1288292753 | 1224 | 1224 | 1224 | 1219 | 49 |
| 276 | 20241129 | 142500 | 1288232977 | 1224 | 1220 | 1224 | 1220 | 51 |
| 277 | 20241129 | 142400 | 1288170753 | 1220 | 1220 | 1220 | 1220 | 2001 |
| 278 | 20241129 | 142300 | 1285729533 | 1226 | 1226 | 1226 | 1226 | 4 |
| 279 | 20241129 | 142200 | 1285724629 | 1218 | 1218 | 1218 | 1218 | 3980 |
| 280 | 20241129 | 142100 | 1280876989 | 1218 | 1216 | 1218 | 1216 | 349 |
| 281 | 20241129 | 142000 | 1280452453 | 1216 | 1210 | 1216 | 1210 | 14152 |
| 282 | 20241129 | 141900 | 1263296341 | 1210 | 1227 | 1227 | 1210 | 15403 |
| 283 | 20241129 | 141800 | 1244559394 | 1219 | 1221 | 1227 | 1219 | 28240 |
| 284 | 20241129 | 141700 | 1210116664 | 1225 | 1225 | 1225 | 1225 | 160 |
| 285 | 20241129 | 141600 | 1209920664 | 1230 | 1230 | 1230 | 1220 | 49154 |
| 286 | 20241129 | 141500 | 1149927036 | 1230 | 1230 | 1230 | 1230 | 301 |
| 287 | 20241129 | 141400 | 1149556806 | 1226 | 1225 | 1230 | 1225 | 2035 |
| 288 | 20241129 | 141300 | 1147061921 | 1225 | 1224 | 1225 | 1221 | 19498 |
| 289 | 20241129 | 141200 | 1123226797 | 1225 | 1230 | 1230 | 1225 | 30427 |
| 290 | 20241129 | 141100 | 1085931326 | 1230 | 1231 | 1231 | 1228 | 32717 |
| 291 | 20241129 | 141000 | 1045720742 | 1231 | 1238 | 1238 | 1231 | 3951 |
| 292 | 20241129 | 140900 | 1040855087 | 1232 | 1238 | 1238 | 1232 | 2429 |
| 293 | 20241129 | 140800 | 1037856759 | 1238 | 1232 | 1238 | 1232 | 812 |
| 294 | 20241129 | 140700 | 1036856369 | 1232 | 1232 | 1232 | 1232 | 30 |
| 295 | 20241129 | 140600 | 1036819409 | 1232 | 1232 | 1232 | 1232 | 228 |
| 296 | 20241129 | 140500 | 1036538513 | 1232 | 1239 | 1239 | 1232 | 261 |
| 297 | 20241129 | 140400 | 1036216254 | 1240 | 1230 | 1240 | 1230 | 31 |
| 298 | 20241129 | 140300 | 1036177924 | 1235 | 1235 | 1235 | 1235 | 1500 |
| 299 | 20241129 | 140200 | 1034325424 | 1230 | 1230 | 1235 | 1229 | 8455 |
| 300 | 20241129 | 140100 | 1023929988 | 1230 | 1235 | 1235 | 1230 | 4 |
| 301 | 20241129 | 140000 | 1023925058 | 1235 | 1231 | 1235 | 1231 | 10 |
| 302 | 20241129 | 135900 | 1023912730 | 1230 | 1230 | 1231 | 1230 | 7020 |
| 303 | 20241129 | 135800 | 1015278128 | 1230 | 1231 | 1231 | 1229 | 3055 |
| 304 | 20241129 | 135700 | 1011520478 | 1230 | 1230 | 1231 | 1230 | 111 |
| 305 | 20241129 | 135600 | 1011383875 | 1229 | 1231 | 1231 | 1229 | 52 |
| 306 | 20241129 | 135500 | 1011319865 | 1229 | 1230 | 1230 | 1229 | 51 |
| 307 | 20241129 | 135400 | 1011257136 | 1229 | 1232 | 1232 | 1229 | 324 |
| 308 | 20241129 | 135300 | 1010858615 | 1231 | 1230 | 1232 | 1230 | 4492 |
| 309 | 20241129 | 135200 | 1005332668 | 1232 | 1233 | 1233 | 1231 | 313 |
| 310 | 20241129 | 135100 | 1004947054 | 1231 | 1232 | 1232 | 1231 | 631 |
| 311 | 20241129 | 135000 | 1004170163 | 1230 | 1237 | 1237 | 1230 | 50667 |
| 312 | 20241129 | 134900 | 941803080 | 1235 | 1239 | 1239 | 1235 | 31235 |
| 313 | 20241129 | 134800 | 903193315 | 1240 | 1241 | 1241 | 1239 | 719 |
| 314 | 20241129 | 134700 | 902302454 | 1241 | 1239 | 1241 | 1239 | 904 |
| 315 | 20241129 | 134600 | 901182390 | 1239 | 1239 | 1239 | 1239 | 1 |
| 316 | 20241129 | 134500 | 901181151 | 1239 | 1239 | 1239 | 1239 | 0 |
| 317 | 20241129 | 134400 | 901181151 | 1239 | 1240 | 1240 | 1239 | 2682 |
| 318 | 20241129 | 134300 | 897855734 | 1244 | 1244 | 1244 | 1244 | 3 |
| 319 | 20241129 | 134200 | 897852002 | 1244 | 1244 | 1244 | 1244 | 1 |
| 320 | 20241129 | 134100 | 897850758 | 1243 | 1243 | 1243 | 1243 | 1000 |
| 321 | 20241129 | 134000 | 896607758 | 1240 | 1240 | 1240 | 1240 | 499 |
| 322 | 20241129 | 133900 | 895988998 | 1244 | 1241 | 1244 | 1240 | 134 |
| 323 | 20241129 | 133800 | 895822833 | 1240 | 1240 | 1240 | 1240 | 0 |
| 324 | 20241129 | 133700 | 895822833 | 1240 | 1240 | 1240 | 1240 | 248 |
| 325 | 20241129 | 133600 | 895515313 | 1240 | 1240 | 1240 | 1240 | 4752 |
| 326 | 20241129 | 133500 | 889622833 | 1240 | 1242 | 1242 | 1240 | 10417 |
| 327 | 20241129 | 133400 | 876702633 | 1245 | 1245 | 1245 | 1245 | 0 |
| 328 | 20241129 | 133300 | 876702633 | 1245 | 1245 | 1245 | 1245 | 1 |
| 329 | 20241129 | 133200 | 876701388 | 1245 | 1245 | 1245 | 1245 | 1 |
| 330 | 20241129 | 133100 | 876700143 | 1246 | 1246 | 1246 | 1246 | 1 |
| 331 | 20241129 | 133000 | 876698897 | 1242 | 1242 | 1242 | 1242 | 2001 |
| 332 | 20241129 | 132900 | 874213655 | 1247 | 1247 | 1247 | 1247 | 0 |
| 333 | 20241129 | 132800 | 874213655 | 1247 | 1247 | 1247 | 1247 | 1 |
| 334 | 20241129 | 132700 | 874212408 | 1241 | 1242 | 1247 | 1241 | 6204 |
| 335 | 20241129 | 132600 | 866508790 | 1249 | 1249 | 1249 | 1249 | 0 |
| 336 | 20241129 | 132500 | 866508790 | 1249 | 1249 | 1249 | 1249 | 0 |
| 337 | 20241129 | 132400 | 866508790 | 1249 | 1249 | 1249 | 1249 | 0 |
| 338 | 20241129 | 132300 | 866508790 | 1249 | 1249 | 1249 | 1249 | 0 |
| 339 | 20241129 | 132200 | 866508790 | 1249 | 1249 | 1249 | 1249 | 0 |
| 340 | 20241129 | 132100 | 866508790 | 1249 | 1249 | 1249 | 1249 | 51 |
| 341 | 20241129 | 132000 | 866445091 | 1249 | 1249 | 1249 | 1249 | 166 |
| 342 | 20241129 | 131900 | 866237757 | 1240 | 1240 | 1240 | 1240 | 1422 |
| 343 | 20241129 | 131800 | 864474477 | 1241 | 1242 | 1242 | 1241 | 7590 |
| 344 | 20241129 | 131700 | 855050287 | 1242 | 1242 | 1242 | 1242 | 0 |
| 345 | 20241129 | 131600 | 855050287 | 1242 | 1244 | 1244 | 1242 | 5010 |
| 346 | 20241129 | 131500 | 848827684 | 1244 | 1244 | 1244 | 1244 | 0 |
| 347 | 20241129 | 131400 | 848827684 | 1244 | 1244 | 1244 | 1244 | 136 |
| 348 | 20241129 | 131300 | 848658500 | 1244 | 1245 | 1245 | 1243 | 45 |
| 349 | 20241129 | 131200 | 848602557 | 1246 | 1245 | 1247 | 1245 | 533 |
| 350 | 20241129 | 131100 | 847938926 | 1247 | 1247 | 1247 | 1247 | 0 |
| 351 | 20241129 | 131000 | 847938926 | 1247 | 1247 | 1247 | 1247 | 10 |
| 352 | 20241129 | 130900 | 847926456 | 1246 | 1246 | 1246 | 1246 | 0 |
| 353 | 20241129 | 130800 | 847926456 | 1246 | 1246 | 1246 | 1246 | 2 |
| 354 | 20241129 | 130700 | 847923964 | 1246 | 1245 | 1246 | 1245 | 5 |
| 355 | 20241129 | 130600 | 847917737 | 1247 | 1243 | 1247 | 1242 | 6049 |
| 356 | 20241129 | 130500 | 840404810 | 1244 | 1244 | 1244 | 1244 | 1248 |
| 357 | 20241129 | 130400 | 838852298 | 1248 | 1248 | 1248 | 1248 | 0 |
| 358 | 20241129 | 130300 | 838852298 | 1248 | 1248 | 1248 | 1248 | 0 |
| 359 | 20241129 | 130200 | 838852298 | 1248 | 1248 | 1248 | 1248 | 2 |
| 360 | 20241129 | 130100 | 838849802 | 1247 | 1247 | 1247 | 1247 | 520 |
| 361 | 20241129 | 130000 | 838201362 | 1248 | 1248 | 1248 | 1248 | 0 |
| 362 | 20241129 | 125900 | 838201362 | 1248 | 1248 | 1248 | 1248 | 0 |
| 363 | 20241129 | 125800 | 838201362 | 1248 | 1248 | 1248 | 1248 | 24 |
| 364 | 20241129 | 125700 | 838171410 | 1249 | 1249 | 1249 | 1249 | 401 |
| 365 | 20241129 | 125600 | 837670561 | 1249 | 1249 | 1249 | 1249 | 0 |
| 366 | 20241129 | 125500 | 837670561 | 1249 | 1249 | 1249 | 1249 | 1 |
| 367 | 20241129 | 125400 | 837669312 | 1249 | 1245 | 1249 | 1245 | 1302 |
| 368 | 20241129 | 125300 | 836048318 | 1245 | 1245 | 1245 | 1245 | 0 |
| 369 | 20241129 | 125200 | 836048318 | 1245 | 1246 | 1246 | 1245 | 1434 |
| 370 | 20241129 | 125100 | 834262477 | 1246 | 1246 | 1246 | 1246 | 1400 |
| 371 | 20241129 | 125000 | 832518077 | 1247 | 1249 | 1249 | 1247 | 1653 |
| 372 | 20241129 | 124900 | 830455965 | 1249 | 1250 | 1250 | 1249 | 117 |
| 373 | 20241129 | 124800 | 830309716 | 1252 | 1252 | 1252 | 1252 | 0 |
| 374 | 20241129 | 124700 | 830309716 | 1252 | 1250 | 1252 | 1250 | 101 |
| 375 | 20241129 | 124600 | 830183464 | 1250 | 1250 | 1250 | 1250 | 0 |
| 376 | 20241129 | 124500 | 830183464 | 1250 | 1250 | 1250 | 1250 | 33 |
| 377 | 20241129 | 124400 | 830142214 | 1252 | 1252 | 1252 | 1252 | 1 |
| 378 | 20241129 | 124300 | 830140962 | 1250 | 1252 | 1252 | 1250 | 1069 |
| 379 | 20241129 | 124200 | 828803693 | 1252 | 1251 | 1252 | 1250 | 12 |
| 380 | 20241129 | 124100 | 828788681 | 1251 | 1251 | 1251 | 1251 | 1010 |
| 381 | 20241129 | 124000 | 827525171 | 1251 | 1251 | 1251 | 1251 | 1 |
| 382 | 20241129 | 123900 | 827523920 | 1250 | 1251 | 1251 | 1250 | 2 |
| 383 | 20241129 | 123800 | 827521419 | 1251 | 1250 | 1252 | 1249 | 2343 |
| 384 | 20241129 | 123700 | 824594632 | 1252 | 1251 | 1252 | 1251 | 154 |
| 385 | 20241129 | 123600 | 824401827 | 1251 | 1252 | 1252 | 1251 | 67 |
| 386 | 20241129 | 123500 | 824317988 | 1252 | 1252 | 1252 | 1252 | 0 |
| 387 | 20241129 | 123400 | 824317988 | 1252 | 1252 | 1252 | 1252 | 0 |
| 388 | 20241129 | 123300 | 824317988 | 1252 | 1252 | 1252 | 1252 | 0 |
| 389 | 20241129 | 123200 | 824317988 | 1252 | 1252 | 1252 | 1252 | 1 |
| 390 | 20241129 | 123100 | 824316736 | 1249 | 1249 | 1249 | 1249 | 0 |
| 391 | 20241129 | 123000 | 824316736 | 1249 | 1249 | 1249 | 1249 | 0 |
| 392 | 20241129 | 122900 | 824316736 | 1249 | 1249 | 1249 | 1249 | 30 |
| 393 | 20241129 | 122800 | 824279266 | 1252 | 1252 | 1252 | 1252 | 400 |
| 394 | 20241129 | 122700 | 823778466 | 1252 | 1252 | 1252 | 1252 | 3 |
| 395 | 20241129 | 122600 | 823774710 | 1252 | 1252 | 1252 | 1252 | 0 |
| 396 | 20241129 | 122500 | 823774710 | 1252 | 1252 | 1252 | 1252 | 1 |
| 397 | 20241129 | 122400 | 823773458 | 1252 | 1252 | 1252 | 1252 | 0 |
| 398 | 20241129 | 122300 | 823773458 | 1252 | 1252 | 1252 | 1252 | 51 |
| 399 | 20241129 | 122200 | 823709606 | 1252 | 1252 | 1252 | 1252 | 0 |
| 400 | 20241129 | 122100 | 823709606 | 1252 | 1252 | 1252 | 1252 | 0 |
| 401 | 20241129 | 122000 | 823709606 | 1252 | 1252 | 1252 | 1252 | 0 |
| 402 | 20241129 | 121900 | 823709606 | 1252 | 1252 | 1252 | 1252 | 1 |
| 403 | 20241129 | 121800 | 823708354 | 1246 | 1246 | 1246 | 1246 | 0 |
| 404 | 20241129 | 121700 | 823708354 | 1246 | 1249 | 1249 | 1246 | 50 |
| 405 | 20241129 | 121600 | 823646047 | 1250 | 1250 | 1250 | 1250 | 3 |
| 406 | 20241129 | 121500 | 823642297 | 1248 | 1249 | 1250 | 1248 | 22 |
| 407 | 20241129 | 121400 | 823614815 | 1249 | 1250 | 1250 | 1249 | 14 |
| 408 | 20241129 | 121300 | 823597317 | 1249 | 1247 | 1254 | 1246 | 5021 |
| 409 | 20241129 | 121200 | 817308135 | 1247 | 1248 | 1248 | 1247 | 12 |
| 410 | 20241129 | 121100 | 817293169 | 1249 | 1249 | 1249 | 1249 | 1 |
| 411 | 20241129 | 121000 | 817291920 | 1246 | 1247 | 1247 | 1246 | 4 |
| 412 | 20241129 | 120900 | 817286935 | 1250 | 1250 | 1250 | 1250 | 100 |
| 413 | 20241129 | 120800 | 817161935 | 1238 | 1240 | 1242 | 1238 | 5471 |
| 414 | 20241129 | 120700 | 810387907 | 1238 | 1238 | 1238 | 1238 | 0 |
| 415 | 20241129 | 120600 | 810387907 | 1238 | 1238 | 1238 | 1238 | 0 |
| 416 | 20241129 | 120500 | 810387907 | 1238 | 1243 | 1243 | 1238 | 3035 |
| 417 | 20241129 | 120400 | 806628687 | 1250 | 1247 | 1250 | 1247 | 3000 |
| 418 | 20241129 | 120300 | 802880927 | 1245 | 1245 | 1245 | 1245 | 0 |
| 419 | 20241129 | 120200 | 802880927 | 1245 | 1245 | 1245 | 1245 | 5 |
| 420 | 20241129 | 120100 | 802874702 | 1247 | 1247 | 1247 | 1247 | 5 |
| 421 | 20241129 | 120000 | 802868467 | 1247 | 1247 | 1247 | 1247 | 10 |
| 422 | 20241129 | 115900 | 802855997 | 1247 | 1247 | 1247 | 1247 | 5 |
| 423 | 20241129 | 115800 | 802849762 | 1240 | 1240 | 1240 | 1240 | 545 |
| 424 | 20241129 | 115700 | 802173962 | 1240 | 1240 | 1240 | 1240 | 2 |
| 425 | 20241129 | 115600 | 802171482 | 1244 | 1242 | 1244 | 1242 | 1372 |
| 426 | 20241129 | 115500 | 800465898 | 1240 | 1240 | 1240 | 1240 | 0 |
| 427 | 20241129 | 115400 | 800465898 | 1240 | 1239 | 1241 | 1239 | 3864 |
| 428 | 20241129 | 115300 | 795674481 | 1238 | 1238 | 1238 | 1238 | 0 |
| 429 | 20241129 | 115200 | 795674481 | 1238 | 1238 | 1238 | 1238 | 67 |
| 430 | 20241129 | 115100 | 795591535 | 1235 | 1235 | 1235 | 1235 | 200 |
| 431 | 20241129 | 115000 | 795344535 | 1235 | 1235 | 1235 | 1235 | 0 |
| 432 | 20241129 | 114900 | 795344535 | 1235 | 1235 | 1235 | 1235 | 5 |
| 433 | 20241129 | 114800 | 795338360 | 1234 | 1235 | 1235 | 1234 | 6132 |
| 434 | 20241129 | 114700 | 787767013 | 1235 | 1235 | 1235 | 1235 | 0 |
| 435 | 20241129 | 114600 | 787767013 | 1235 | 1235 | 1235 | 1235 | 520 |
| 436 | 20241129 | 114500 | 787124813 | 1237 | 1237 | 1237 | 1237 | 1097 |
| 437 | 20241129 | 114400 | 785767824 | 1237 | 1237 | 1237 | 1237 | 49 |
| 438 | 20241129 | 114300 | 785707211 | 1238 | 1238 | 1238 | 1238 | 33 |
| 439 | 20241129 | 114200 | 785666357 | 1239 | 1239 | 1239 | 1239 | 0 |
| 440 | 20241129 | 114100 | 785666357 | 1239 | 1239 | 1239 | 1239 | 0 |
| 441 | 20241129 | 114000 | 785666357 | 1239 | 1239 | 1239 | 1239 | 0 |
| 442 | 20241129 | 113900 | 785666357 | 1239 | 1239 | 1239 | 1239 | 0 |
| 443 | 20241129 | 113800 | 785666357 | 1239 | 1238 | 1240 | 1238 | 3 |
| 444 | 20241129 | 113700 | 785662640 | 1238 | 1238 | 1238 | 1238 | 0 |
| 445 | 20241129 | 113600 | 785662640 | 1238 | 1238 | 1238 | 1238 | 0 |
| 446 | 20241129 | 113500 | 785662640 | 1238 | 1238 | 1238 | 1238 | 500 |
| 447 | 20241129 | 113400 | 785043640 | 1238 | 1238 | 1238 | 1234 | 846 |
| 448 | 20241129 | 113300 | 783998884 | 1239 | 1235 | 1239 | 1235 | 101 |
| 449 | 20241129 | 113200 | 783874145 | 1235 | 1235 | 1235 | 1235 | 456 |
| 450 | 20241129 | 113100 | 783310985 | 1235 | 1235 | 1235 | 1235 | 0 |
| 451 | 20241129 | 113000 | 783310985 | 1235 | 1235 | 1235 | 1235 | 0 |
| 452 | 20241129 | 112900 | 783310985 | 1235 | 1235 | 1235 | 1235 | 3 |
| 453 | 20241129 | 112800 | 783307280 | 1235 | 1235 | 1235 | 1235 | 0 |
| 454 | 20241129 | 112700 | 783307280 | 1235 | 1236 | 1236 | 1235 | 948 |
| 455 | 20241129 | 112600 | 782135634 | 1231 | 1231 | 1231 | 1231 | 1776 |
| 456 | 20241129 | 112500 | 779949378 | 1231 | 1231 | 1231 | 1231 | 2000 |
| 457 | 20241129 | 112400 | 777487378 | 1230 | 1234 | 1234 | 1230 | 20690 |
| 458 | 20241129 | 112300 | 752020997 | 1233 | 1233 | 1233 | 1233 | 20 |
| 459 | 20241129 | 112200 | 751996337 | 1232 | 1233 | 1233 | 1232 | 2388 |
| 460 | 20241129 | 112100 | 749052500 | 1233 | 1233 | 1233 | 1233 | 0 |
| 461 | 20241129 | 112000 | 749052500 | 1233 | 1234 | 1234 | 1233 | 1008 |
| 462 | 20241129 | 111900 | 747809631 | 1233 | 1235 | 1235 | 1233 | 2600 |
| 463 | 20241129 | 111800 | 744602165 | 1235 | 1241 | 1241 | 1235 | 1048 |
| 464 | 20241129 | 111700 | 743301885 | 1241 | 1241 | 1241 | 1235 | 133 |
| 465 | 20241129 | 111600 | 743137372 | 1240 | 1240 | 1240 | 1240 | 0 |
| 466 | 20241129 | 111500 | 743137372 | 1240 | 1240 | 1240 | 1240 | 100 |
| 467 | 20241129 | 111400 | 743013372 | 1240 | 1240 | 1240 | 1240 | 1000 |
| 468 | 20241129 | 111300 | 741773372 | 1240 | 1233 | 1240 | 1233 | 2010 |
| 469 | 20241129 | 111200 | 739281486 | 1233 | 1234 | 1234 | 1233 | 217 |
| 470 | 20241129 | 111100 | 739013895 | 1233 | 1233 | 1233 | 1233 | 66 |
| 471 | 20241129 | 111000 | 738932517 | 1234 | 1237 | 1237 | 1234 | 34065 |
| 472 | 20241129 | 110900 | 696860080 | 1240 | 1240 | 1240 | 1240 | 0 |
| 473 | 20241129 | 110800 | 696860080 | 1240 | 1240 | 1240 | 1240 | 1 |
| 474 | 20241129 | 110700 | 696858840 | 1240 | 1240 | 1240 | 1240 | 10 |
| 475 | 20241129 | 110600 | 696846440 | 1240 | 1237 | 1240 | 1235 | 23285 |
| 476 | 20241129 | 110500 | 668080694 | 1237 | 1237 | 1237 | 1237 | 438 |
| 477 | 20241129 | 110400 | 667538888 | 1238 | 1238 | 1238 | 1238 | 26 |
| 478 | 20241129 | 110300 | 667506700 | 1238 | 1238 | 1238 | 1238 | 0 |
| 479 | 20241129 | 110200 | 667506700 | 1238 | 1238 | 1238 | 1238 | 0 |
| 480 | 20241129 | 110100 | 667506700 | 1238 | 1237 | 1239 | 1237 | 1009 |
| 481 | 20241129 | 110000 | 666258557 | 1237 | 1236 | 1237 | 1236 | 1128 |
| 482 | 20241129 | 105900 | 664864313 | 1237 | 1237 | 1237 | 1237 | 617 |
| 483 | 20241129 | 105800 | 664101084 | 1237 | 1240 | 1240 | 1237 | 1062 |
| 484 | 20241129 | 105700 | 662787277 | 1240 | 1240 | 1240 | 1240 | 10 |
| 485 | 20241129 | 105600 | 662774877 | 1237 | 1239 | 1239 | 1237 | 18756 |
| 486 | 20241129 | 105500 | 639548611 | 1240 | 1240 | 1241 | 1240 | 4755 |
| 487 | 20241129 | 105400 | 633652396 | 1240 | 1240 | 1240 | 1240 | 0 |
| 488 | 20241129 | 105300 | 633652396 | 1240 | 1242 | 1242 | 1240 | 22 |
| 489 | 20241129 | 105200 | 633625114 | 1242 | 1242 | 1242 | 1240 | 3418 |
| 490 | 20241129 | 105100 | 629383836 | 1242 | 1242 | 1242 | 1242 | 2 |
| 491 | 20241129 | 105000 | 629381352 | 1241 | 1241 | 1241 | 1241 | 0 |
| 492 | 20241129 | 104900 | 629381352 | 1241 | 1244 | 1244 | 1241 | 23 |
| 493 | 20241129 | 104800 | 629352800 | 1242 | 1242 | 1244 | 1241 | 3108 |
| 494 | 20241129 | 104700 | 625495723 | 1244 | 1244 | 1244 | 1244 | 4 |
| 495 | 20241129 | 104600 | 625490747 | 1244 | 1244 | 1244 | 1242 | 303 |
| 496 | 20241129 | 104500 | 625113879 | 1242 | 1242 | 1242 | 1242 | 24 |
| 497 | 20241129 | 104400 | 625084071 | 1243 | 1243 | 1243 | 1243 | 24 |
| 498 | 20241129 | 104300 | 625054239 | 1243 | 1244 | 1244 | 1243 | 29 |
| 499 | 20241129 | 104200 | 625018191 | 1244 | 1244 | 1244 | 1244 | 11 |
| 500 | 20241129 | 104100 | 625004507 | 1244 | 1244 | 1244 | 1244 | 180 |
| 501 | 20241129 | 104000 | 624780587 | 1240 | 1242 | 1242 | 1240 | 1988 |
| 502 | 20241129 | 103900 | 622313196 | 1242 | 1244 | 1244 | 1242 | 1275 |
| 503 | 20241129 | 103800 | 620729085 | 1244 | 1244 | 1244 | 1244 | 500 |
| 504 | 20241129 | 103700 | 620107085 | 1243 | 1244 | 1244 | 1243 | 2974 |
| 505 | 20241129 | 103600 | 616409694 | 1244 | 1244 | 1244 | 1244 | 880 |
| 506 | 20241129 | 103500 | 615314974 | 1244 | 1243 | 1244 | 1243 | 2 |
| 507 | 20241129 | 103400 | 615312487 | 1243 | 1244 | 1244 | 1243 | 603 |
| 508 | 20241129 | 103300 | 614562855 | 1244 | 1244 | 1244 | 1244 | 11 |
| 509 | 20241129 | 103200 | 614549171 | 1244 | 1244 | 1244 | 1244 | 500 |
| 510 | 20241129 | 103100 | 613927171 | 1245 | 1245 | 1245 | 1245 | 2 |
| 511 | 20241129 | 103000 | 613924681 | 1243 | 1244 | 1244 | 1243 | 1726 |
| 512 | 20241129 | 102900 | 611778361 | 1245 | 1244 | 1245 | 1244 | 108 |
| 513 | 20241129 | 102800 | 611643907 | 1245 | 1245 | 1245 | 1245 | 459 |
| 514 | 20241129 | 102700 | 611072452 | 1246 | 1246 | 1246 | 1246 | 0 |
| 515 | 20241129 | 102600 | 611072452 | 1246 | 1247 | 1247 | 1246 | 2 |
| 516 | 20241129 | 102500 | 611069959 | 1248 | 1248 | 1248 | 1248 | 402 |
| 517 | 20241129 | 102400 | 610568263 | 1247 | 1245 | 1247 | 1244 | 751 |
| 518 | 20241129 | 102300 | 609632227 | 1244 | 1244 | 1244 | 1244 | 0 |
| 519 | 20241129 | 102200 | 609632227 | 1244 | 1245 | 1245 | 1244 | 320 |
| 520 | 20241129 | 102100 | 609234138 | 1245 | 1245 | 1245 | 1245 | 884 |
| 521 | 20241129 | 102000 | 608133558 | 1247 | 1247 | 1247 | 1247 | 0 |
| 522 | 20241129 | 101900 | 608133558 | 1247 | 1242 | 1247 | 1242 | 676 |
| 523 | 20241129 | 101800 | 607293946 | 1243 | 1243 | 1243 | 1243 | 4756 |
| 524 | 20241129 | 101700 | 601382238 | 1243 | 1248 | 1248 | 1243 | 501 |
| 525 | 20241129 | 101600 | 600756995 | 1248 | 1246 | 1248 | 1244 | 1523 |
| 526 | 20241129 | 101500 | 598860500 | 1246 | 1249 | 1249 | 1246 | 8140 |
| 527 | 20241129 | 101400 | 588700852 | 1249 | 1250 | 1250 | 1249 | 899 |
| 528 | 20241129 | 101300 | 587577112 | 1246 | 1246 | 1246 | 1246 | 1000 |
| 529 | 20241129 | 101200 | 586331112 | 1247 | 1242 | 1249 | 1242 | 16353 |
| 530 | 20241129 | 101100 | 565968067 | 1243 | 1242 | 1243 | 1241 | 1713 |
| 531 | 20241129 | 101000 | 563840621 | 1241 | 1239 | 1241 | 1239 | 224 |
| 532 | 20241129 | 100900 | 563562945 | 1238 | 1238 | 1238 | 1238 | 335 |
| 533 | 20241129 | 100800 | 563148215 | 1238 | 1240 | 1241 | 1236 | 350 |
| 534 | 20241129 | 100700 | 562715183 | 1239 | 1238 | 1241 | 1236 | 950 |
| 535 | 20241129 | 100600 | 561540902 | 1241 | 1241 | 1241 | 1235 | 8745 |
| 536 | 20241129 | 100500 | 550740777 | 1236 | 1235 | 1236 | 1235 | 1164 |
| 537 | 20241129 | 100400 | 549303123 | 1241 | 1236 | 1241 | 1235 | 3205 |
| 538 | 20241129 | 100300 | 545341913 | 1236 | 1239 | 1239 | 1236 | 7739 |
| 539 | 20241129 | 100200 | 535765128 | 1240 | 1242 | 1242 | 1240 | 1733 |
| 540 | 20241129 | 100100 | 533614479 | 1241 | 1242 | 1242 | 1241 | 1014 |
| 541 | 20241129 | 100000 | 532355092 | 1242 | 1242 | 1242 | 1242 | 0 |
| 542 | 20241129 | 095900 | 532355092 | 1242 | 1244 | 1244 | 1242 | 722 |
| 543 | 20241129 | 095800 | 531457646 | 1240 | 1241 | 1244 | 1238 | 1024 |
| 544 | 20241129 | 095700 | 530189728 | 1242 | 1242 | 1242 | 1242 | 25 |
| 545 | 20241129 | 095600 | 530158678 | 1243 | 1244 | 1244 | 1242 | 5 |
| 546 | 20241129 | 095500 | 530152462 | 1244 | 1238 | 1245 | 1238 | 2171 |
| 547 | 20241129 | 095400 | 527460599 | 1235 | 1234 | 1235 | 1231 | 7636 |
| 548 | 20241129 | 095300 | 518051548 | 1234 | 1232 | 1234 | 1232 | 552 |
| 549 | 20241129 | 095200 | 517371480 | 1235 | 1235 | 1235 | 1232 | 5657 |
| 550 | 20241129 | 095100 | 510398091 | 1238 | 1238 | 1238 | 1233 | 9302 |
| 551 | 20241129 | 095000 | 498900740 | 1239 | 1240 | 1240 | 1239 | 6710 |
| 552 | 20241129 | 094900 | 490585690 | 1240 | 1240 | 1242 | 1240 | 24828 |
| 553 | 20241129 | 094800 | 459798440 | 1240 | 1247 | 1247 | 1240 | 32354 |
| 554 | 20241129 | 094700 | 419611283 | 1247 | 1250 | 1250 | 1247 | 40 |
| 555 | 20241129 | 094600 | 419561397 | 1250 | 1251 | 1251 | 1250 | 2 |
| 556 | 20241129 | 094500 | 419558896 | 1251 | 1247 | 1251 | 1245 | 934 |
| 557 | 20241129 | 094400 | 418395360 | 1247 | 1247 | 1247 | 1247 | 300 |
| 558 | 20241129 | 094300 | 418021260 | 1247 | 1253 | 1253 | 1247 | 8 |
| 559 | 20241129 | 094200 | 418011266 | 1253 | 1253 | 1253 | 1253 | 11 |
| 560 | 20241129 | 094100 | 417997483 | 1253 | 1253 | 1253 | 1253 | 1 |
| 561 | 20241129 | 094000 | 417996230 | 1253 | 1253 | 1253 | 1246 | 1009 |
| 562 | 20241129 | 093900 | 416738953 | 1251 | 1248 | 1251 | 1243 | 10419 |
| 563 | 20241129 | 093800 | 403731561 | 1248 | 1251 | 1254 | 1248 | 1241 |
| 564 | 20241129 | 093700 | 402180899 | 1254 | 1249 | 1254 | 1249 | 4463 |
| 565 | 20241129 | 093600 | 396599270 | 1249 | 1251 | 1251 | 1249 | 609 |
| 566 | 20241129 | 093500 | 395838615 | 1249 | 1261 | 1261 | 1249 | 18422 |
| 567 | 20241129 | 093400 | 372763223 | 1261 | 1261 | 1261 | 1259 | 199 |
| 568 | 20241129 | 093300 | 372512384 | 1254 | 1261 | 1261 | 1254 | 2293 |
| 569 | 20241129 | 093200 | 369634537 | 1260 | 1260 | 1260 | 1258 | 11087 |
| 570 | 20241129 | 093100 | 355673113 | 1260 | 1260 | 1260 | 1260 | 894 |
| 571 | 20241129 | 093000 | 354546673 | 1260 | 1258 | 1260 | 1258 | 3581 |
| 572 | 20241129 | 092900 | 350038791 | 1258 | 1257 | 1258 | 1257 | 997 |
| 573 | 20241129 | 092800 | 348784655 | 1253 | 1257 | 1258 | 1253 | 2124 |
| 574 | 20241129 | 092700 | 346123260 | 1254 | 1254 | 1254 | 1252 | 384 |
| 575 | 20241129 | 092600 | 345641885 | 1254 | 1259 | 1259 | 1254 | 407 |
| 576 | 20241129 | 092500 | 345131482 | 1259 | 1254 | 1260 | 1254 | 1195 |
| 577 | 20241129 | 092400 | 343630618 | 1251 | 1251 | 1251 | 1251 | 176 |
| 578 | 20241129 | 092300 | 343410442 | 1251 | 1250 | 1251 | 1250 | 461 |
| 579 | 20241129 | 092200 | 342834050 | 1250 | 1251 | 1251 | 1249 | 7644 |
| 580 | 20241129 | 092100 | 333285036 | 1250 | 1253 | 1253 | 1250 | 6707 |
| 581 | 20241129 | 092000 | 324898799 | 1260 | 1258 | 1260 | 1251 | 13626 |
| 582 | 20241129 | 091900 | 307816623 | 1258 | 1258 | 1260 | 1255 | 11634 |
| 583 | 20241129 | 091800 | 293191402 | 1258 | 1258 | 1258 | 1258 | 961 |
| 584 | 20241129 | 091700 | 291982464 | 1258 | 1258 | 1258 | 1258 | 616 |
| 585 | 20241129 | 091600 | 291207536 | 1258 | 1260 | 1260 | 1258 | 31721 |
| 586 | 20241129 | 091500 | 251239316 | 1259 | 1256 | 1259 | 1255 | 9626 |
| 587 | 20241129 | 091400 | 239153005 | 1259 | 1259 | 1259 | 1256 | 703 |
| 588 | 20241129 | 091300 | 238268528 | 1259 | 1258 | 1260 | 1254 | 12569 |
| 589 | 20241129 | 091200 | 222492433 | 1258 | 1263 | 1266 | 1255 | 52043 |
| 590 | 20241129 | 091100 | 156904676 | 1265 | 1267 | 1267 | 1264 | 9891 |
| 591 | 20241129 | 091000 | 144395000 | 1267 | 1268 | 1268 | 1265 | 6229 |
| 592 | 20241129 | 090900 | 136506663 | 1268 | 1269 | 1272 | 1268 | 3512 |
| 593 | 20241129 | 090800 | 132051120 | 1269 | 1272 | 1272 | 1269 | 9557 |
| 594 | 20241129 | 090700 | 119914439 | 1272 | 1272 | 1272 | 1272 | 105 |
| 595 | 20241129 | 090600 | 119780879 | 1277 | 1277 | 1277 | 1271 | 1401 |
| 596 | 20241129 | 090500 | 117994202 | 1277 | 1277 | 1277 | 1277 | 58 |
| 597 | 20241129 | 090400 | 117920136 | 1278 | 1270 | 1278 | 1269 | 16943 |
| 598 | 20241129 | 090300 | 96342720 | 1270 | 1270 | 1270 | 1269 | 10063 |
| 599 | 20241129 | 090200 | 83562808 | 1270 | 1273 | 1273 | 1270 | 774 |
| 600 | 20241129 | 090100 | 82579770 | 1274 | 1268 | 1274 | 1268 | 18188 |
| 601 | 20241129 | 090000 | 59486441 | 1268 | 1280 | 1280 | 1267 | 46739 |