31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241129 | 192100 | 4840126001 | 1517 | 1517 | 1517 | 1517 | 31452 |
| 3 | 20241129 | 192000 | 4840126001 | 1517 | 1517 | 1517 | 1517 | 0 |
| 4 | 20241129 | 191900 | 4840126001 | 1517 | 1517 | 1517 | 1517 | 0 |
| 5 | 20241129 | 191800 | 4840126001 | 1517 | 1517 | 1517 | 1517 | 0 |
| 6 | 20241129 | 191700 | 4840126001 | 1517 | 1517 | 1517 | 1517 | 0 |
| 7 | 20241129 | 191600 | 4840126001 | 1517 | 1517 | 1517 | 1517 | 0 |
| 8 | 20241129 | 191500 | 4840126001 | 1517 | 1517 | 1517 | 1517 | 0 |
| 9 | 20241129 | 191400 | 4840126001 | 1517 | 1517 | 1517 | 1517 | 0 |
| 10 | 20241129 | 191300 | 4840126001 | 1517 | 1517 | 1517 | 1517 | 0 |
| 11 | 20241129 | 191200 | 4840126001 | 1517 | 1517 | 1517 | 1517 | 0 |
| 12 | 20241129 | 191100 | 4840126001 | 1517 | 1517 | 1517 | 1517 | 0 |
| 13 | 20241129 | 191000 | 4840126001 | 1517 | 1517 | 1517 | 1517 | 0 |
| 14 | 20241129 | 190900 | 4840126001 | 1517 | 1517 | 1517 | 1517 | 0 |
| 15 | 20241129 | 190800 | 4840126001 | 1517 | 1517 | 1517 | 1517 | 0 |
| 16 | 20241129 | 190700 | 4840126001 | 1517 | 1517 | 1517 | 1517 | 0 |
| 17 | 20241129 | 190600 | 4840126001 | 1517 | 1517 | 1517 | 1517 | 0 |
| 18 | 20241129 | 190500 | 4840126001 | 1517 | 1517 | 1517 | 1517 | 0 |
| 19 | 20241129 | 190400 | 4840126001 | 1517 | 1517 | 1517 | 1517 | 0 |
| 20 | 20241129 | 190300 | 4840126001 | 1517 | 1517 | 1517 | 1517 | 0 |
| 21 | 20241129 | 190200 | 4840126001 | 1517 | 1517 | 1517 | 1517 | 0 |
| 22 | 20241129 | 190100 | 4840126001 | 1517 | 1517 | 1517 | 1517 | 0 |
| 23 | 20241129 | 190000 | 4840126001 | 1517 | 1517 | 1517 | 1517 | 0 |
| 24 | 20241129 | 185900 | 4840126001 | 1517 | 1517 | 1517 | 1517 | 0 |
| 25 | 20241129 | 185800 | 4840126001 | 1517 | 1517 | 1517 | 1517 | 0 |
| 26 | 20241129 | 185700 | 4840126001 | 1517 | 1517 | 1517 | 1517 | 0 |
| 27 | 20241129 | 185600 | 4840126001 | 1517 | 1517 | 1517 | 1517 | 0 |
| 28 | 20241129 | 185500 | 4840126001 | 1517 | 1517 | 1517 | 1517 | 0 |
| 29 | 20241129 | 185400 | 4840126001 | 1517 | 1517 | 1517 | 1517 | 0 |
| 30 | 20241129 | 185300 | 4840126001 | 1517 | 1517 | 1517 | 1517 | 0 |
| 31 | 20241129 | 185200 | 4840126001 | 1517 | 1517 | 1517 | 1517 | 0 |
| 32 | 20241129 | 185100 | 4840126001 | 1517 | 1517 | 1517 | 1517 | 31452 |
| 33 | 20241129 | 185000 | 4840126001 | 1517 | 1517 | 1517 | 1517 | 0 |
| 34 | 20241129 | 184900 | 4840126001 | 1517 | 1517 | 1517 | 1517 | 0 |
| 35 | 20241129 | 184800 | 4840126001 | 1517 | 1517 | 1517 | 1517 | 0 |
| 36 | 20241129 | 184700 | 4840126001 | 1517 | 1517 | 1517 | 1517 | 0 |
| 37 | 20241129 | 184600 | 4840126001 | 1517 | 1517 | 1517 | 1517 | 0 |
| 38 | 20241129 | 184500 | 4840126001 | 1517 | 1517 | 1517 | 1517 | 0 |
| 39 | 20241129 | 184400 | 4840126001 | 1517 | 1517 | 1517 | 1517 | 0 |
| 40 | 20241129 | 184300 | 4840126001 | 1517 | 1517 | 1517 | 1517 | 0 |
| 41 | 20241129 | 184200 | 4840126001 | 1517 | 1517 | 1517 | 1517 | 0 |
| 42 | 20241129 | 184100 | 4840126001 | 1517 | 1517 | 1517 | 1517 | 0 |
| 43 | 20241129 | 184000 | 4840126001 | 1517 | 1517 | 1517 | 1517 | 0 |
| 44 | 20241129 | 183900 | 4840126001 | 1517 | 1517 | 1517 | 1517 | 0 |
| 45 | 20241129 | 183800 | 4840126001 | 1517 | 1517 | 1517 | 1517 | 0 |
| 46 | 20241129 | 183700 | 4840126001 | 1517 | 1517 | 1517 | 1517 | 0 |
| 47 | 20241129 | 183600 | 4840126001 | 1517 | 1517 | 1517 | 1517 | 0 |
| 48 | 20241129 | 183500 | 4840126001 | 1517 | 1517 | 1517 | 1517 | 0 |
| 49 | 20241129 | 183400 | 4840126001 | 1517 | 1517 | 1517 | 1517 | 0 |
| 50 | 20241129 | 183300 | 4840126001 | 1517 | 1517 | 1517 | 1517 | 0 |
| 51 | 20241129 | 183200 | 4840126001 | 1517 | 1517 | 1517 | 1517 | 0 |
| 52 | 20241129 | 183100 | 4840126001 | 1517 | 1517 | 1517 | 1517 | 0 |
| 53 | 20241129 | 183000 | 4840126001 | 1517 | 1517 | 1517 | 1517 | 0 |
| 54 | 20241129 | 182900 | 4840126001 | 1517 | 1517 | 1517 | 1517 | 0 |
| 55 | 20241129 | 182800 | 4840126001 | 1517 | 1517 | 1517 | 1517 | 0 |
| 56 | 20241129 | 182700 | 4840126001 | 1517 | 1517 | 1517 | 1517 | 0 |
| 57 | 20241129 | 182600 | 4840126001 | 1517 | 1517 | 1517 | 1517 | 0 |
| 58 | 20241129 | 182500 | 4840126001 | 1517 | 1517 | 1517 | 1517 | 0 |
| 59 | 20241129 | 182400 | 4840126001 | 1517 | 1517 | 1517 | 1517 | 0 |
| 60 | 20241129 | 182300 | 4840126001 | 1517 | 1517 | 1517 | 1517 | 0 |
| 61 | 20241129 | 182200 | 4840126001 | 1517 | 1517 | 1517 | 1517 | 0 |
| 62 | 20241129 | 182100 | 4840126001 | 1517 | 1517 | 1517 | 1517 | 31452 |
| 63 | 20241129 | 182000 | 4840126001 | 1517 | 1517 | 1517 | 1517 | 0 |
| 64 | 20241129 | 181900 | 4840126001 | 1517 | 1517 | 1517 | 1517 | 0 |
| 65 | 20241129 | 181800 | 4840126001 | 1517 | 1517 | 1517 | 1517 | 0 |
| 66 | 20241129 | 181700 | 4840126001 | 1517 | 1517 | 1517 | 1517 | 0 |
| 67 | 20241129 | 181600 | 4840126001 | 1517 | 1517 | 1517 | 1517 | 0 |
| 68 | 20241129 | 181500 | 4840126001 | 1517 | 1517 | 1517 | 1517 | 0 |
| 69 | 20241129 | 181400 | 4840126001 | 1517 | 1517 | 1517 | 1517 | 0 |
| 70 | 20241129 | 181300 | 4840126001 | 1517 | 1517 | 1517 | 1517 | 0 |
| 71 | 20241129 | 181200 | 4840126001 | 1517 | 1517 | 1517 | 1517 | 0 |
| 72 | 20241129 | 181100 | 4840126001 | 1517 | 1517 | 1517 | 1517 | 0 |
| 73 | 20241129 | 181000 | 4840126001 | 1517 | 1517 | 1517 | 1517 | 0 |
| 74 | 20241129 | 180900 | 4840126001 | 1517 | 1517 | 1517 | 1517 | 0 |
| 75 | 20241129 | 180800 | 4840126001 | 1517 | 1517 | 1517 | 1517 | 0 |
| 76 | 20241129 | 180700 | 4840126001 | 1517 | 1517 | 1517 | 1517 | 0 |
| 77 | 20241129 | 180600 | 4840126001 | 1517 | 1517 | 1517 | 1517 | 0 |
| 78 | 20241129 | 180500 | 4840126001 | 1517 | 1517 | 1517 | 1517 | 0 |
| 79 | 20241129 | 180400 | 4840126001 | 1517 | 1517 | 1517 | 1517 | 0 |
| 80 | 20241129 | 180300 | 4840126001 | 1517 | 1517 | 1517 | 1517 | 0 |
| 81 | 20241129 | 180200 | 4840126001 | 1517 | 1517 | 1517 | 1517 | 0 |
| 82 | 20241129 | 180100 | 4840126001 | 1517 | 1517 | 1517 | 1517 | 0 |
| 83 | 20241129 | 180000 | 4840126001 | 1517 | 1517 | 1517 | 1517 | 0 |
| 84 | 20241129 | 175900 | 4840126001 | 1517 | 1517 | 1517 | 1517 | 0 |
| 85 | 20241129 | 175800 | 4840126001 | 1517 | 1517 | 1517 | 1517 | 0 |
| 86 | 20241129 | 175700 | 4840126001 | 1517 | 1517 | 1517 | 1517 | 0 |
| 87 | 20241129 | 175600 | 4840126001 | 1517 | 1517 | 1517 | 1517 | 0 |
| 88 | 20241129 | 175500 | 4840126001 | 1517 | 1517 | 1517 | 1517 | 0 |
| 89 | 20241129 | 175400 | 4840126001 | 1517 | 1517 | 1517 | 1517 | 0 |
| 90 | 20241129 | 175300 | 4840126001 | 1517 | 1517 | 1517 | 1517 | 0 |
| 91 | 20241129 | 175200 | 4840126001 | 1517 | 1517 | 1517 | 1517 | 0 |
| 92 | 20241129 | 175100 | 4840126001 | 1517 | 1517 | 1517 | 1517 | 31452 |
| 93 | 20241129 | 175000 | 4840126001 | 1517 | 1517 | 1517 | 1517 | 0 |
| 94 | 20241129 | 174900 | 4840126001 | 1517 | 1517 | 1517 | 1517 | 0 |
| 95 | 20241129 | 174800 | 4840126001 | 1517 | 1517 | 1517 | 1517 | 0 |
| 96 | 20241129 | 174700 | 4840126001 | 1517 | 1517 | 1517 | 1517 | 0 |
| 97 | 20241129 | 174600 | 4840126001 | 1517 | 1517 | 1517 | 1517 | 0 |
| 98 | 20241129 | 174500 | 4840126001 | 1517 | 1517 | 1517 | 1517 | 0 |
| 99 | 20241129 | 174400 | 4840126001 | 1517 | 1517 | 1517 | 1517 | 0 |
| 100 | 20241129 | 174300 | 4840126001 | 1517 | 1517 | 1517 | 1517 | 0 |
| 101 | 20241129 | 174200 | 4840126001 | 1517 | 1517 | 1517 | 1517 | 0 |
| 102 | 20241129 | 174100 | 4840126001 | 1517 | 1517 | 1517 | 1517 | 0 |
| 103 | 20241129 | 174000 | 4840126001 | 1517 | 1517 | 1517 | 1517 | 0 |
| 104 | 20241129 | 173900 | 4840126001 | 1517 | 1517 | 1517 | 1517 | 0 |
| 105 | 20241129 | 173800 | 4840126001 | 1517 | 1517 | 1517 | 1517 | 0 |
| 106 | 20241129 | 173700 | 4840126001 | 1517 | 1517 | 1517 | 1517 | 0 |
| 107 | 20241129 | 173600 | 4840126001 | 1517 | 1517 | 1517 | 1517 | 0 |
| 108 | 20241129 | 173500 | 4840126001 | 1517 | 1517 | 1517 | 1517 | 0 |
| 109 | 20241129 | 173400 | 4840126001 | 1517 | 1517 | 1517 | 1517 | 0 |
| 110 | 20241129 | 173300 | 4840126001 | 1517 | 1517 | 1517 | 1517 | 0 |
| 111 | 20241129 | 173200 | 4840126001 | 1517 | 1517 | 1517 | 1517 | 0 |
| 112 | 20241129 | 173100 | 4840126001 | 1517 | 1517 | 1517 | 1517 | 0 |
| 113 | 20241129 | 173000 | 4840126001 | 1517 | 1517 | 1517 | 1517 | 0 |
| 114 | 20241129 | 172900 | 4840126001 | 1517 | 1517 | 1517 | 1517 | 0 |
| 115 | 20241129 | 172800 | 4840126001 | 1517 | 1517 | 1517 | 1517 | 0 |
| 116 | 20241129 | 172700 | 4840126001 | 1517 | 1517 | 1517 | 1517 | 0 |
| 117 | 20241129 | 172600 | 4840126001 | 1517 | 1517 | 1517 | 1517 | 0 |
| 118 | 20241129 | 172500 | 4840126001 | 1517 | 1517 | 1517 | 1517 | 0 |
| 119 | 20241129 | 172400 | 4840126001 | 1517 | 1517 | 1517 | 1517 | 0 |
| 120 | 20241129 | 172300 | 4840126001 | 1517 | 1517 | 1517 | 1517 | 0 |
| 121 | 20241129 | 172200 | 4840126001 | 1517 | 1517 | 1517 | 1517 | 0 |
| 122 | 20241129 | 172100 | 4840126001 | 1517 | 1517 | 1517 | 1517 | 31452 |
| 123 | 20241129 | 172000 | 4840126001 | 1517 | 1517 | 1517 | 1517 | 0 |
| 124 | 20241129 | 171900 | 4840126001 | 1517 | 1517 | 1517 | 1517 | 0 |
| 125 | 20241129 | 171800 | 4840126001 | 1517 | 1517 | 1517 | 1517 | 0 |
| 126 | 20241129 | 171700 | 4840126001 | 1517 | 1517 | 1517 | 1517 | 0 |
| 127 | 20241129 | 171600 | 4840126001 | 1517 | 1517 | 1517 | 1517 | 0 |
| 128 | 20241129 | 171500 | 4840126001 | 1517 | 1517 | 1517 | 1517 | 0 |
| 129 | 20241129 | 171400 | 4840126001 | 1517 | 1517 | 1517 | 1517 | 0 |
| 130 | 20241129 | 171300 | 4840126001 | 1517 | 1517 | 1517 | 1517 | 0 |
| 131 | 20241129 | 171200 | 4840126001 | 1517 | 1517 | 1517 | 1517 | 0 |
| 132 | 20241129 | 171100 | 4840126001 | 1517 | 1517 | 1517 | 1517 | 0 |
| 133 | 20241129 | 171000 | 4840126001 | 1517 | 1517 | 1517 | 1517 | 0 |
| 134 | 20241129 | 170900 | 4840126001 | 1517 | 1517 | 1517 | 1517 | 0 |
| 135 | 20241129 | 170800 | 4840126001 | 1517 | 1517 | 1517 | 1517 | 0 |
| 136 | 20241129 | 170700 | 4840126001 | 1517 | 1517 | 1517 | 1517 | 0 |
| 137 | 20241129 | 170600 | 4840126001 | 1517 | 1517 | 1517 | 1517 | 0 |
| 138 | 20241129 | 170500 | 4840126001 | 1517 | 1517 | 1517 | 1517 | 0 |
| 139 | 20241129 | 170400 | 4840126001 | 1517 | 1517 | 1517 | 1517 | 0 |
| 140 | 20241129 | 170300 | 4840126001 | 1517 | 1517 | 1517 | 1517 | 0 |
| 141 | 20241129 | 170200 | 4840126001 | 1517 | 1517 | 1517 | 1517 | 0 |
| 142 | 20241129 | 170100 | 4840126001 | 1517 | 1517 | 1517 | 1517 | 0 |
| 143 | 20241129 | 170000 | 4840126001 | 1517 | 1517 | 1517 | 1517 | 0 |
| 144 | 20241129 | 165900 | 4840126001 | 1517 | 1517 | 1517 | 1517 | 0 |
| 145 | 20241129 | 165800 | 4840126001 | 1517 | 1517 | 1517 | 1517 | 0 |
| 146 | 20241129 | 165700 | 4840126001 | 1517 | 1517 | 1517 | 1517 | 0 |
| 147 | 20241129 | 165600 | 4840126001 | 1517 | 1517 | 1517 | 1517 | 0 |
| 148 | 20241129 | 165500 | 4840126001 | 1517 | 1517 | 1517 | 1517 | 0 |
| 149 | 20241129 | 165400 | 4840126001 | 1517 | 1517 | 1517 | 1517 | 0 |
| 150 | 20241129 | 165300 | 4840126001 | 1517 | 1517 | 1517 | 1517 | 0 |
| 151 | 20241129 | 165200 | 4840126001 | 1517 | 1517 | 1517 | 1517 | 0 |
| 152 | 20241129 | 165100 | 4840126001 | 1517 | 1517 | 1517 | 1517 | 31452 |
| 153 | 20241129 | 165000 | 4840126001 | 1517 | 1517 | 1517 | 1517 | 0 |
| 154 | 20241129 | 164900 | 4840126001 | 1517 | 1517 | 1517 | 1517 | 0 |
| 155 | 20241129 | 164800 | 4840126001 | 1517 | 1517 | 1517 | 1517 | 0 |
| 156 | 20241129 | 164700 | 4840126001 | 1517 | 1517 | 1517 | 1517 | 0 |
| 157 | 20241129 | 164600 | 4840126001 | 1517 | 1517 | 1517 | 1517 | 0 |
| 158 | 20241129 | 164500 | 4840126001 | 1517 | 1517 | 1517 | 1517 | 0 |
| 159 | 20241129 | 164400 | 4840126001 | 1517 | 1517 | 1517 | 1517 | 0 |
| 160 | 20241129 | 164300 | 4840126001 | 1517 | 1517 | 1517 | 1517 | 0 |
| 161 | 20241129 | 164200 | 4840126001 | 1517 | 1517 | 1517 | 1517 | 0 |
| 162 | 20241129 | 164100 | 4840126001 | 1517 | 1517 | 1517 | 1517 | 0 |
| 163 | 20241129 | 164000 | 4840126001 | 1517 | 1517 | 1517 | 1517 | 0 |
| 164 | 20241129 | 163900 | 4840126001 | 1517 | 1517 | 1517 | 1517 | 0 |
| 165 | 20241129 | 163800 | 4840126001 | 1517 | 1517 | 1517 | 1517 | 0 |
| 166 | 20241129 | 163700 | 4840126001 | 1517 | 1517 | 1517 | 1517 | 0 |
| 167 | 20241129 | 163600 | 4840126001 | 1517 | 1517 | 1517 | 1517 | 0 |
| 168 | 20241129 | 163500 | 4840126001 | 1517 | 1517 | 1517 | 1517 | 0 |
| 169 | 20241129 | 163400 | 4840126001 | 1517 | 1517 | 1517 | 1517 | 0 |
| 170 | 20241129 | 163300 | 4840126001 | 1517 | 1517 | 1517 | 1517 | 0 |
| 171 | 20241129 | 163200 | 4840126001 | 1517 | 1517 | 1517 | 1517 | 0 |
| 172 | 20241129 | 163100 | 4840126001 | 1517 | 1517 | 1517 | 1517 | 0 |
| 173 | 20241129 | 163000 | 4840126001 | 1517 | 1517 | 1517 | 1517 | 0 |
| 174 | 20241129 | 162900 | 4840126001 | 1517 | 1517 | 1517 | 1517 | 0 |
| 175 | 20241129 | 162800 | 4840126001 | 1517 | 1517 | 1517 | 1517 | 0 |
| 176 | 20241129 | 162700 | 4840126001 | 1517 | 1517 | 1517 | 1517 | 0 |
| 177 | 20241129 | 162600 | 4840126001 | 1517 | 1517 | 1517 | 1517 | 0 |
| 178 | 20241129 | 162500 | 4840126001 | 1517 | 1517 | 1517 | 1517 | 0 |
| 179 | 20241129 | 162400 | 4840126001 | 1517 | 1517 | 1517 | 1517 | 0 |
| 180 | 20241129 | 162300 | 4840126001 | 1517 | 1517 | 1517 | 1517 | 0 |
| 181 | 20241129 | 162200 | 4840126001 | 1517 | 1517 | 1517 | 1517 | 0 |
| 182 | 20241129 | 162100 | 4840126001 | 1517 | 1517 | 1517 | 1517 | 31452 |
| 183 | 20241129 | 162000 | 4840126001 | 1517 | 1517 | 1517 | 1517 | 0 |
| 184 | 20241129 | 161900 | 4840126001 | 1517 | 1517 | 1517 | 1517 | 0 |
| 185 | 20241129 | 161800 | 4840126001 | 1517 | 1517 | 1517 | 1517 | 0 |
| 186 | 20241129 | 161700 | 4840126001 | 1517 | 1517 | 1517 | 1517 | 0 |
| 187 | 20241129 | 161600 | 4840126001 | 1517 | 1517 | 1517 | 1517 | 0 |
| 188 | 20241129 | 161500 | 4840126001 | 1517 | 1517 | 1517 | 1517 | 0 |
| 189 | 20241129 | 161400 | 4840126001 | 1517 | 1517 | 1517 | 1517 | 0 |
| 190 | 20241129 | 161300 | 4840126001 | 1517 | 1517 | 1517 | 1517 | 0 |
| 191 | 20241129 | 161200 | 4840126001 | 1517 | 1517 | 1517 | 1517 | 0 |
| 192 | 20241129 | 161100 | 4840126001 | 1517 | 1517 | 1517 | 1517 | 0 |
| 193 | 20241129 | 161000 | 4840126001 | 1517 | 1517 | 1517 | 1517 | 0 |
| 194 | 20241129 | 160900 | 4840126001 | 1517 | 1517 | 1517 | 1517 | 0 |
| 195 | 20241129 | 160800 | 4840126001 | 1517 | 1517 | 1517 | 1517 | 0 |
| 196 | 20241129 | 160700 | 4840126001 | 1517 | 1517 | 1517 | 1517 | 0 |
| 197 | 20241129 | 160600 | 4840126001 | 1517 | 1517 | 1517 | 1517 | 0 |
| 198 | 20241129 | 160500 | 4840126001 | 1517 | 1517 | 1517 | 1517 | 0 |
| 199 | 20241129 | 160400 | 4840126001 | 1517 | 1517 | 1517 | 1517 | 0 |
| 200 | 20241129 | 160300 | 4840126001 | 1517 | 1517 | 1517 | 1517 | 0 |
| 201 | 20241129 | 160200 | 4840126001 | 1517 | 1517 | 1517 | 1517 | 0 |
| 202 | 20241129 | 160100 | 4840126001 | 1517 | 1517 | 1517 | 1517 | 0 |
| 203 | 20241129 | 160000 | 4840126001 | 1517 | 1517 | 1517 | 1517 | 0 |
| 204 | 20241129 | 155900 | 4840126001 | 1517 | 1517 | 1517 | 1517 | 0 |
| 205 | 20241129 | 155800 | 4840126001 | 1517 | 1517 | 1517 | 1517 | 0 |
| 206 | 20241129 | 155700 | 4840126001 | 1517 | 1517 | 1517 | 1517 | 0 |
| 207 | 20241129 | 155600 | 4840126001 | 1517 | 1517 | 1517 | 1517 | 0 |
| 208 | 20241129 | 155500 | 4840126001 | 1517 | 1517 | 1517 | 1517 | 0 |
| 209 | 20241129 | 155400 | 4840126001 | 1517 | 1517 | 1517 | 1517 | 0 |
| 210 | 20241129 | 155300 | 4840126001 | 1517 | 1517 | 1517 | 1517 | 0 |
| 211 | 20241129 | 155200 | 4840126001 | 1517 | 1517 | 1517 | 1517 | 0 |
| 212 | 20241129 | 155100 | 4840126001 | 1517 | 1517 | 1517 | 1517 | 31452 |
| 213 | 20241129 | 155000 | 4840126001 | 1517 | 1517 | 1517 | 1517 | 0 |
| 214 | 20241129 | 154900 | 4840126001 | 1517 | 1517 | 1517 | 1517 | 0 |
| 215 | 20241129 | 154800 | 4840126001 | 1517 | 1517 | 1517 | 1517 | 0 |
| 216 | 20241129 | 154700 | 4840126001 | 1517 | 1517 | 1517 | 1517 | 0 |
| 217 | 20241129 | 154600 | 4840126001 | 1517 | 1517 | 1517 | 1517 | 0 |
| 218 | 20241129 | 154500 | 4840126001 | 1517 | 1517 | 1517 | 1517 | 0 |
| 219 | 20241129 | 154400 | 4840126001 | 1517 | 1517 | 1517 | 1517 | 0 |
| 220 | 20241129 | 154300 | 4840126001 | 1517 | 1517 | 1517 | 1517 | 0 |
| 221 | 20241129 | 154200 | 4840126001 | 1517 | 1517 | 1517 | 1517 | 0 |
| 222 | 20241129 | 154100 | 4840126001 | 1517 | 1517 | 1517 | 1517 | 0 |
| 223 | 20241129 | 154000 | 4840126001 | 1517 | 1517 | 1517 | 1517 | 0 |
| 224 | 20241129 | 153900 | 4840126001 | 1517 | 1517 | 1517 | 1517 | 0 |
| 225 | 20241129 | 153800 | 4840126001 | 1517 | 1517 | 1517 | 1517 | 0 |
| 226 | 20241129 | 153700 | 4840126001 | 1517 | 1517 | 1517 | 1517 | 0 |
| 227 | 20241129 | 153600 | 4840126001 | 1517 | 1517 | 1517 | 1517 | 0 |
| 228 | 20241129 | 153500 | 4840126001 | 1517 | 1517 | 1517 | 1517 | 0 |
| 229 | 20241129 | 153400 | 4840126001 | 1517 | 1517 | 1517 | 1517 | 0 |
| 230 | 20241129 | 153300 | 4840126001 | 1517 | 1517 | 1517 | 1517 | 0 |
| 231 | 20241129 | 153200 | 4840126001 | 1517 | 1517 | 1517 | 1517 | 0 |
| 232 | 20241129 | 153100 | 4840126001 | 1517 | 1517 | 1517 | 1517 | 0 |
| 233 | 20241129 | 153000 | 4840126001 | 1517 | 1517 | 1517 | 1517 | 31452 |
| 234 | 20241129 | 152900 | 4792413317 | 1510 | 1510 | 1510 | 1510 | 0 |
| 235 | 20241129 | 152800 | 4792413317 | 1510 | 1510 | 1510 | 1510 | 0 |
| 236 | 20241129 | 152700 | 4792413317 | 1510 | 1510 | 1510 | 1510 | 0 |
| 237 | 20241129 | 152600 | 4792413317 | 1510 | 1510 | 1510 | 1510 | 0 |
| 238 | 20241129 | 152500 | 4792413317 | 1510 | 1510 | 1510 | 1510 | 0 |
| 239 | 20241129 | 152400 | 4792413317 | 1510 | 1510 | 1510 | 1510 | 0 |
| 240 | 20241129 | 152300 | 4792413317 | 1510 | 1510 | 1510 | 1510 | 0 |
| 241 | 20241129 | 152200 | 4792413317 | 1510 | 1510 | 1510 | 1510 | 0 |
| 242 | 20241129 | 152100 | 4792413317 | 1510 | 1510 | 1510 | 1510 | 0 |
| 243 | 20241129 | 152000 | 4792413317 | 1510 | 1510 | 1510 | 1510 | 0 |
| 244 | 20241129 | 151900 | 4792413317 | 1510 | 1508 | 1514 | 1508 | 4974 |
| 245 | 20241129 | 151800 | 4784906816 | 1508 | 1505 | 1508 | 1505 | 1824 |
| 246 | 20241129 | 151700 | 4782158066 | 1505 | 1505 | 1506 | 1504 | 2609 |
| 247 | 20241129 | 151600 | 4778229424 | 1504 | 1506 | 1506 | 1502 | 1017 |
| 248 | 20241129 | 151500 | 4776700209 | 1506 | 1506 | 1506 | 1506 | 1943 |
| 249 | 20241129 | 151400 | 4773774051 | 1506 | 1506 | 1507 | 1506 | 237 |
| 250 | 20241129 | 151300 | 4773417020 | 1506 | 1505 | 1509 | 1505 | 813 |
| 251 | 20241129 | 151200 | 4772193438 | 1506 | 1504 | 1506 | 1504 | 706 |
| 252 | 20241129 | 151100 | 4771130402 | 1505 | 1503 | 1506 | 1502 | 3213 |
| 253 | 20241129 | 151000 | 4766295568 | 1503 | 1503 | 1506 | 1501 | 9410 |
| 254 | 20241129 | 150900 | 4752162361 | 1504 | 1503 | 1504 | 1503 | 5187 |
| 255 | 20241129 | 150800 | 4744366088 | 1503 | 1509 | 1509 | 1502 | 19962 |
| 256 | 20241129 | 150700 | 4714322909 | 1509 | 1510 | 1512 | 1509 | 257 |
| 257 | 20241129 | 150600 | 4713934864 | 1511 | 1512 | 1512 | 1510 | 516 |
| 258 | 20241129 | 150500 | 4713155675 | 1513 | 1511 | 1513 | 1510 | 325 |
| 259 | 20241129 | 150400 | 4712664263 | 1510 | 1514 | 1514 | 1510 | 4086 |
| 260 | 20241129 | 150300 | 4706490315 | 1515 | 1514 | 1515 | 1513 | 106 |
| 261 | 20241129 | 150200 | 4706329766 | 1515 | 1513 | 1515 | 1513 | 3599 |
| 262 | 20241129 | 150100 | 4700877638 | 1514 | 1514 | 1515 | 1514 | 2082 |
| 263 | 20241129 | 150000 | 4697724423 | 1514 | 1515 | 1515 | 1513 | 2019 |
| 264 | 20241129 | 145900 | 4694668869 | 1515 | 1515 | 1515 | 1514 | 900 |
| 265 | 20241129 | 145800 | 4693305958 | 1514 | 1513 | 1516 | 1512 | 1905 |
| 266 | 20241129 | 145700 | 4690421044 | 1512 | 1513 | 1513 | 1511 | 740 |
| 267 | 20241129 | 145600 | 4689301485 | 1513 | 1517 | 1518 | 1513 | 3365 |
| 268 | 20241129 | 145500 | 4684202376 | 1517 | 1516 | 1517 | 1516 | 156 |
| 269 | 20241129 | 145400 | 4683965864 | 1515 | 1515 | 1515 | 1515 | 51 |
| 270 | 20241129 | 145300 | 4683888599 | 1514 | 1519 | 1519 | 1514 | 1783 |
| 271 | 20241129 | 145200 | 4681184374 | 1518 | 1516 | 1518 | 1516 | 623 |
| 272 | 20241129 | 145100 | 4680238792 | 1516 | 1518 | 1519 | 1516 | 658 |
| 273 | 20241129 | 145000 | 4679241019 | 1518 | 1517 | 1518 | 1511 | 6010 |
| 274 | 20241129 | 144900 | 4670138162 | 1517 | 1518 | 1518 | 1516 | 699 |
| 275 | 20241129 | 144800 | 4669077183 | 1518 | 1517 | 1519 | 1517 | 352 |
| 276 | 20241129 | 144700 | 4668542936 | 1516 | 1516 | 1516 | 1516 | 3 |
| 277 | 20241129 | 144600 | 4668538388 | 1515 | 1515 | 1515 | 1514 | 2772 |
| 278 | 20241129 | 144500 | 4664338827 | 1515 | 1516 | 1516 | 1514 | 1029 |
| 279 | 20241129 | 144400 | 4662780299 | 1515 | 1518 | 1520 | 1515 | 1870 |
| 280 | 20241129 | 144300 | 4659938882 | 1519 | 1520 | 1520 | 1519 | 776 |
| 281 | 20241129 | 144200 | 4658759369 | 1519 | 1517 | 1521 | 1516 | 759 |
| 282 | 20241129 | 144100 | 4657607651 | 1520 | 1519 | 1522 | 1518 | 1151 |
| 283 | 20241129 | 144000 | 4655858057 | 1520 | 1510 | 1520 | 1510 | 7054 |
| 284 | 20241129 | 143900 | 4645188182 | 1509 | 1512 | 1512 | 1508 | 2556 |
| 285 | 20241129 | 143800 | 4641329244 | 1512 | 1513 | 1513 | 1511 | 287 |
| 286 | 20241129 | 143700 | 4640895352 | 1514 | 1513 | 1515 | 1513 | 621 |
| 287 | 20241129 | 143600 | 4639954685 | 1515 | 1510 | 1515 | 1509 | 2119 |
| 288 | 20241129 | 143500 | 4636750690 | 1508 | 1512 | 1512 | 1506 | 7789 |
| 289 | 20241129 | 143400 | 4625008592 | 1512 | 1513 | 1513 | 1512 | 1189 |
| 290 | 20241129 | 143300 | 4623210819 | 1513 | 1513 | 1514 | 1512 | 1113 |
| 291 | 20241129 | 143200 | 4621526921 | 1513 | 1511 | 1513 | 1511 | 2531 |
| 292 | 20241129 | 143100 | 4617698667 | 1512 | 1513 | 1513 | 1512 | 244 |
| 293 | 20241129 | 143000 | 4617329535 | 1513 | 1514 | 1514 | 1512 | 676 |
| 294 | 20241129 | 142900 | 4616306877 | 1514 | 1506 | 1518 | 1506 | 2808 |
| 295 | 20241129 | 142800 | 4612065500 | 1506 | 1508 | 1511 | 1506 | 9735 |
| 296 | 20241129 | 142700 | 4597396524 | 1507 | 1509 | 1511 | 1505 | 9039 |
| 297 | 20241129 | 142600 | 4583768006 | 1510 | 1513 | 1513 | 1508 | 1188 |
| 298 | 20241129 | 142500 | 4581974196 | 1513 | 1512 | 1513 | 1511 | 3579 |
| 299 | 20241129 | 142400 | 4576561979 | 1512 | 1517 | 1518 | 1508 | 9740 |
| 300 | 20241129 | 142300 | 4561854131 | 1517 | 1516 | 1519 | 1516 | 80 |
| 301 | 20241129 | 142200 | 4561732744 | 1519 | 1517 | 1519 | 1514 | 3165 |
| 302 | 20241129 | 142100 | 4556934723 | 1518 | 1518 | 1518 | 1514 | 11319 |
| 303 | 20241129 | 142000 | 4539773122 | 1518 | 1519 | 1520 | 1518 | 3473 |
| 304 | 20241129 | 141900 | 4534496277 | 1519 | 1518 | 1519 | 1518 | 1230 |
| 305 | 20241129 | 141800 | 4532628019 | 1518 | 1516 | 1518 | 1516 | 3900 |
| 306 | 20241129 | 141700 | 4526707900 | 1517 | 1515 | 1518 | 1515 | 2161 |
| 307 | 20241129 | 141600 | 4523429868 | 1516 | 1515 | 1516 | 1515 | 4086 |
| 308 | 20241129 | 141500 | 4517236873 | 1513 | 1518 | 1518 | 1511 | 21476 |
| 309 | 20241129 | 141400 | 4484741552 | 1518 | 1526 | 1526 | 1518 | 32604 |
| 310 | 20241129 | 141300 | 4435156334 | 1526 | 1527 | 1527 | 1525 | 1710 |
| 311 | 20241129 | 141200 | 4432545200 | 1527 | 1529 | 1531 | 1526 | 5946 |
| 312 | 20241129 | 141100 | 4423463857 | 1530 | 1528 | 1532 | 1528 | 1964 |
| 313 | 20241129 | 141000 | 4420458517 | 1529 | 1526 | 1529 | 1526 | 872 |
| 314 | 20241129 | 140900 | 4419126894 | 1526 | 1527 | 1527 | 1526 | 1785 |
| 315 | 20241129 | 140800 | 4416401522 | 1527 | 1532 | 1532 | 1527 | 12119 |
| 316 | 20241129 | 140700 | 4397876717 | 1532 | 1530 | 1532 | 1530 | 7742 |
| 317 | 20241129 | 140600 | 4386031358 | 1530 | 1528 | 1530 | 1527 | 2926 |
| 318 | 20241129 | 140500 | 4381559208 | 1527 | 1530 | 1530 | 1527 | 1067 |
| 319 | 20241129 | 140400 | 4379926710 | 1530 | 1529 | 1530 | 1527 | 886 |
| 320 | 20241129 | 140300 | 4378572500 | 1529 | 1526 | 1529 | 1526 | 291 |
| 321 | 20241129 | 140200 | 4378128428 | 1526 | 1526 | 1526 | 1523 | 969 |
| 322 | 20241129 | 140100 | 4376651823 | 1526 | 1529 | 1529 | 1526 | 735 |
| 323 | 20241129 | 140000 | 4375530192 | 1529 | 1527 | 1529 | 1526 | 207 |
| 324 | 20241129 | 135900 | 4375214144 | 1527 | 1530 | 1530 | 1527 | 522 |
| 325 | 20241129 | 135800 | 4374416165 | 1530 | 1529 | 1530 | 1527 | 3055 |
| 326 | 20241129 | 135700 | 4369749280 | 1529 | 1527 | 1530 | 1527 | 2521 |
| 327 | 20241129 | 135600 | 4365894600 | 1526 | 1528 | 1530 | 1525 | 5291 |
| 328 | 20241129 | 135500 | 4357812007 | 1527 | 1523 | 1527 | 1523 | 1442 |
| 329 | 20241129 | 135400 | 4355615076 | 1523 | 1529 | 1529 | 1523 | 3076 |
| 330 | 20241129 | 135300 | 4350926352 | 1529 | 1528 | 1529 | 1528 | 612 |
| 331 | 20241129 | 135200 | 4349990610 | 1527 | 1524 | 1528 | 1524 | 19234 |
| 332 | 20241129 | 135100 | 4320632658 | 1523 | 1523 | 1525 | 1523 | 327 |
| 333 | 20241129 | 135000 | 4320134341 | 1525 | 1522 | 1526 | 1521 | 11024 |
| 334 | 20241129 | 134900 | 4303328708 | 1522 | 1521 | 1523 | 1520 | 3135 |
| 335 | 20241129 | 134800 | 4298555693 | 1520 | 1521 | 1521 | 1520 | 437 |
| 336 | 20241129 | 134700 | 4297891441 | 1521 | 1520 | 1521 | 1520 | 297 |
| 337 | 20241129 | 134600 | 4297439717 | 1520 | 1518 | 1520 | 1518 | 4 |
| 338 | 20241129 | 134500 | 4297433641 | 1517 | 1521 | 1521 | 1517 | 2581 |
| 339 | 20241129 | 134400 | 4293511673 | 1521 | 1521 | 1521 | 1520 | 969 |
| 340 | 20241129 | 134300 | 4292037825 | 1521 | 1521 | 1521 | 1521 | 333 |
| 341 | 20241129 | 134200 | 4291531332 | 1520 | 1519 | 1520 | 1519 | 389 |
| 342 | 20241129 | 134100 | 4290940138 | 1518 | 1521 | 1521 | 1518 | 2499 |
| 343 | 20241129 | 134000 | 4287140941 | 1521 | 1524 | 1524 | 1521 | 1365 |
| 344 | 20241129 | 133900 | 4285064161 | 1524 | 1524 | 1524 | 1523 | 5629 |
| 345 | 20241129 | 133800 | 4276485572 | 1524 | 1524 | 1524 | 1523 | 488 |
| 346 | 20241129 | 133700 | 4275741872 | 1523 | 1520 | 1523 | 1520 | 1962 |
| 347 | 20241129 | 133600 | 4272758995 | 1520 | 1520 | 1520 | 1520 | 181 |
| 348 | 20241129 | 133500 | 4272483875 | 1517 | 1517 | 1521 | 1515 | 1977 |
| 349 | 20241129 | 133400 | 4269484334 | 1517 | 1520 | 1520 | 1517 | 1294 |
| 350 | 20241129 | 133300 | 4267517561 | 1520 | 1520 | 1520 | 1520 | 1 |
| 351 | 20241129 | 133200 | 4267516041 | 1518 | 1518 | 1518 | 1518 | 464 |
| 352 | 20241129 | 133100 | 4266811689 | 1518 | 1518 | 1520 | 1518 | 590 |
| 353 | 20241129 | 133000 | 4265916067 | 1517 | 1514 | 1517 | 1514 | 3600 |
| 354 | 20241129 | 132900 | 4260457844 | 1515 | 1516 | 1516 | 1515 | 672 |
| 355 | 20241129 | 132800 | 4259439583 | 1516 | 1517 | 1517 | 1516 | 258 |
| 356 | 20241129 | 132700 | 4259048397 | 1516 | 1521 | 1521 | 1516 | 6639 |
| 357 | 20241129 | 132600 | 4248974306 | 1521 | 1521 | 1521 | 1521 | 728 |
| 358 | 20241129 | 132500 | 4247867018 | 1521 | 1519 | 1521 | 1518 | 2040 |
| 359 | 20241129 | 132400 | 4244767523 | 1519 | 1520 | 1520 | 1519 | 1725 |
| 360 | 20241129 | 132300 | 4242145892 | 1523 | 1515 | 1523 | 1515 | 243 |
| 361 | 20241129 | 132200 | 4241776755 | 1515 | 1512 | 1521 | 1512 | 489 |
| 362 | 20241129 | 132100 | 4241036219 | 1513 | 1520 | 1520 | 1511 | 30302 |
| 363 | 20241129 | 132000 | 4195162224 | 1519 | 1521 | 1523 | 1519 | 182 |
| 364 | 20241129 | 131900 | 4194885562 | 1523 | 1524 | 1524 | 1523 | 3669 |
| 365 | 20241129 | 131800 | 4189294720 | 1525 | 1523 | 1525 | 1523 | 4653 |
| 366 | 20241129 | 131700 | 4182201981 | 1523 | 1522 | 1524 | 1520 | 2141 |
| 367 | 20241129 | 131600 | 4178942011 | 1523 | 1524 | 1524 | 1523 | 1046 |
| 368 | 20241129 | 131500 | 4177347972 | 1524 | 1521 | 1524 | 1520 | 4483 |
| 369 | 20241129 | 131400 | 4170520296 | 1522 | 1521 | 1522 | 1521 | 748 |
| 370 | 20241129 | 131300 | 4169382555 | 1520 | 1514 | 1521 | 1514 | 2526 |
| 371 | 20241129 | 131200 | 4165549359 | 1514 | 1514 | 1514 | 1514 | 1552 |
| 372 | 20241129 | 131100 | 4163199631 | 1514 | 1514 | 1514 | 1514 | 9 |
| 373 | 20241129 | 131000 | 4163186005 | 1514 | 1513 | 1514 | 1509 | 5890 |
| 374 | 20241129 | 130900 | 4154284613 | 1512 | 1514 | 1514 | 1512 | 717 |
| 375 | 20241129 | 130800 | 4153199695 | 1514 | 1512 | 1514 | 1510 | 207 |
| 376 | 20241129 | 130700 | 4152886639 | 1512 | 1512 | 1512 | 1512 | 437 |
| 377 | 20241129 | 130600 | 4152225895 | 1512 | 1506 | 1512 | 1506 | 5005 |
| 378 | 20241129 | 130500 | 4144670925 | 1506 | 1509 | 1509 | 1505 | 6135 |
| 379 | 20241129 | 130400 | 4135435387 | 1509 | 1506 | 1509 | 1506 | 8 |
| 380 | 20241129 | 130300 | 4135423330 | 1506 | 1506 | 1510 | 1506 | 1960 |
| 381 | 20241129 | 130200 | 4132471527 | 1506 | 1510 | 1511 | 1506 | 5092 |
| 382 | 20241129 | 130100 | 4124786736 | 1509 | 1510 | 1510 | 1509 | 500 |
| 383 | 20241129 | 130000 | 4124031836 | 1510 | 1510 | 1510 | 1510 | 69 |
| 384 | 20241129 | 125900 | 4123927646 | 1509 | 1512 | 1512 | 1509 | 6801 |
| 385 | 20241129 | 125800 | 4113656245 | 1511 | 1511 | 1515 | 1511 | 30 |
| 386 | 20241129 | 125700 | 4113610871 | 1513 | 1515 | 1515 | 1510 | 3023 |
| 387 | 20241129 | 125600 | 4109037568 | 1513 | 1515 | 1515 | 1513 | 1226 |
| 388 | 20241129 | 125500 | 4107181108 | 1514 | 1515 | 1516 | 1514 | 36 |
| 389 | 20241129 | 125400 | 4107126575 | 1518 | 1513 | 1518 | 1513 | 1901 |
| 390 | 20241129 | 125300 | 4104246815 | 1513 | 1513 | 1514 | 1513 | 2757 |
| 391 | 20241129 | 125200 | 4100075131 | 1513 | 1510 | 1513 | 1510 | 627 |
| 392 | 20241129 | 125100 | 4099127162 | 1510 | 1512 | 1512 | 1510 | 5586 |
| 393 | 20241129 | 125000 | 4090689594 | 1515 | 1513 | 1515 | 1512 | 1509 |
| 394 | 20241129 | 124900 | 4088407908 | 1510 | 1515 | 1515 | 1510 | 5106 |
| 395 | 20241129 | 124800 | 4080692269 | 1512 | 1512 | 1515 | 1512 | 3548 |
| 396 | 20241129 | 124700 | 4075327682 | 1512 | 1515 | 1516 | 1512 | 3878 |
| 397 | 20241129 | 124600 | 4069459683 | 1515 | 1515 | 1516 | 1514 | 3153 |
| 398 | 20241129 | 124500 | 4064682300 | 1514 | 1523 | 1524 | 1513 | 18653 |
| 399 | 20241129 | 124400 | 4036379370 | 1524 | 1523 | 1525 | 1523 | 652 |
| 400 | 20241129 | 124300 | 4035385537 | 1523 | 1524 | 1525 | 1523 | 810 |
| 401 | 20241129 | 124200 | 4034151237 | 1525 | 1525 | 1526 | 1524 | 2112 |
| 402 | 20241129 | 124100 | 4030930591 | 1526 | 1522 | 1527 | 1522 | 687 |
| 403 | 20241129 | 124000 | 4029882684 | 1522 | 1526 | 1526 | 1522 | 5053 |
| 404 | 20241129 | 123900 | 4022177524 | 1527 | 1526 | 1528 | 1526 | 1799 |
| 405 | 20241129 | 123800 | 4019430954 | 1526 | 1524 | 1527 | 1524 | 2372 |
| 406 | 20241129 | 123700 | 4015810776 | 1525 | 1521 | 1526 | 1521 | 3642 |
| 407 | 20241129 | 123600 | 4010267905 | 1522 | 1522 | 1522 | 1522 | 31 |
| 408 | 20241129 | 123500 | 4010220723 | 1521 | 1520 | 1521 | 1519 | 575 |
| 409 | 20241129 | 123400 | 4009346600 | 1520 | 1520 | 1520 | 1520 | 325 |
| 410 | 20241129 | 123300 | 4008852600 | 1520 | 1518 | 1520 | 1518 | 2202 |
| 411 | 20241129 | 123200 | 4005507558 | 1519 | 1520 | 1520 | 1518 | 250 |
| 412 | 20241129 | 123100 | 4005128048 | 1519 | 1519 | 1520 | 1516 | 1304 |
| 413 | 20241129 | 123000 | 4003147272 | 1519 | 1519 | 1519 | 1519 | 363 |
| 414 | 20241129 | 122900 | 4002595875 | 1519 | 1517 | 1519 | 1516 | 688 |
| 415 | 20241129 | 122800 | 4001552542 | 1517 | 1520 | 1520 | 1517 | 947 |
| 416 | 20241129 | 122700 | 4000113195 | 1520 | 1520 | 1522 | 1520 | 577 |
| 417 | 20241129 | 122600 | 3999235565 | 1520 | 1520 | 1522 | 1520 | 866 |
| 418 | 20241129 | 122500 | 3997918340 | 1520 | 1519 | 1520 | 1516 | 1366 |
| 419 | 20241129 | 122400 | 3995842711 | 1515 | 1516 | 1518 | 1515 | 4514 |
| 420 | 20241129 | 122300 | 3988999095 | 1516 | 1514 | 1516 | 1514 | 1627 |
| 421 | 20241129 | 122200 | 3986533509 | 1514 | 1514 | 1515 | 1514 | 28 |
| 422 | 20241129 | 122100 | 3986491115 | 1514 | 1514 | 1514 | 1513 | 200 |
| 423 | 20241129 | 122000 | 3986188366 | 1514 | 1512 | 1515 | 1512 | 508 |
| 424 | 20241129 | 121900 | 3985419757 | 1513 | 1514 | 1514 | 1513 | 100 |
| 425 | 20241129 | 121800 | 3985268424 | 1514 | 1513 | 1514 | 1512 | 644 |
| 426 | 20241129 | 121700 | 3984293772 | 1513 | 1513 | 1514 | 1513 | 654 |
| 427 | 20241129 | 121600 | 3983304070 | 1513 | 1515 | 1515 | 1513 | 421 |
| 428 | 20241129 | 121500 | 3982666263 | 1516 | 1513 | 1516 | 1513 | 961 |
| 429 | 20241129 | 121400 | 3981211557 | 1513 | 1515 | 1515 | 1512 | 411 |
| 430 | 20241129 | 121300 | 3980589364 | 1516 | 1515 | 1516 | 1514 | 241 |
| 431 | 20241129 | 121200 | 3980224481 | 1516 | 1521 | 1521 | 1516 | 3127 |
| 432 | 20241129 | 121100 | 3975475600 | 1521 | 1517 | 1521 | 1517 | 10593 |
| 433 | 20241129 | 121000 | 3959381615 | 1517 | 1516 | 1517 | 1514 | 3769 |
| 434 | 20241129 | 120900 | 3953671506 | 1517 | 1513 | 1517 | 1513 | 132 |
| 435 | 20241129 | 120800 | 3953471542 | 1513 | 1510 | 1513 | 1510 | 67 |
| 436 | 20241129 | 120700 | 3953370252 | 1516 | 1509 | 1516 | 1507 | 4930 |
| 437 | 20241129 | 120600 | 3945935439 | 1509 | 1508 | 1510 | 1508 | 2014 |
| 438 | 20241129 | 120500 | 3942896605 | 1507 | 1505 | 1508 | 1505 | 651 |
| 439 | 20241129 | 120400 | 3941915929 | 1508 | 1506 | 1508 | 1506 | 695 |
| 440 | 20241129 | 120300 | 3940868053 | 1506 | 1507 | 1508 | 1505 | 1841 |
| 441 | 20241129 | 120200 | 3938095124 | 1506 | 1511 | 1511 | 1505 | 628 |
| 442 | 20241129 | 120100 | 3937149364 | 1511 | 1504 | 1511 | 1504 | 40 |
| 443 | 20241129 | 120000 | 3937089162 | 1503 | 1503 | 1503 | 1501 | 1555 |
| 444 | 20241129 | 115900 | 3934752408 | 1503 | 1503 | 1505 | 1500 | 2707 |
| 445 | 20241129 | 115800 | 3930683980 | 1503 | 1505 | 1506 | 1502 | 642 |
| 446 | 20241129 | 115700 | 3929717820 | 1507 | 1517 | 1518 | 1507 | 9124 |
| 447 | 20241129 | 115600 | 3915928319 | 1517 | 1511 | 1517 | 1510 | 2688 |
| 448 | 20241129 | 115500 | 3911858723 | 1510 | 1513 | 1513 | 1509 | 2588 |
| 449 | 20241129 | 115400 | 3907951525 | 1513 | 1513 | 1513 | 1513 | 100 |
| 450 | 20241129 | 115300 | 3907800225 | 1510 | 1512 | 1514 | 1510 | 3512 |
| 451 | 20241129 | 115200 | 3902487280 | 1512 | 1508 | 1513 | 1507 | 4639 |
| 452 | 20241129 | 115100 | 3895480700 | 1509 | 1513 | 1513 | 1508 | 6252 |
| 453 | 20241129 | 115000 | 3886036418 | 1513 | 1511 | 1516 | 1511 | 6187 |
| 454 | 20241129 | 114900 | 3876672493 | 1511 | 1510 | 1513 | 1510 | 2951 |
| 455 | 20241129 | 114800 | 3872212351 | 1508 | 1505 | 1508 | 1505 | 3575 |
| 456 | 20241129 | 114700 | 3866826762 | 1505 | 1499 | 1505 | 1499 | 3553 |
| 457 | 20241129 | 114600 | 3861484444 | 1503 | 1500 | 1503 | 1498 | 29814 |
| 458 | 20241129 | 114500 | 3816764609 | 1501 | 1499 | 1501 | 1499 | 1817 |
| 459 | 20241129 | 114400 | 3814037296 | 1498 | 1499 | 1506 | 1497 | 7079 |
| 460 | 20241129 | 114300 | 3803429781 | 1507 | 1501 | 1507 | 1497 | 18274 |
| 461 | 20241129 | 114200 | 3776020624 | 1501 | 1508 | 1508 | 1501 | 2040 |
| 462 | 20241129 | 114100 | 3772950440 | 1507 | 1507 | 1508 | 1505 | 613 |
| 463 | 20241129 | 114000 | 3772027156 | 1517 | 1504 | 1518 | 1504 | 3818 |
| 464 | 20241129 | 113900 | 3766270773 | 1507 | 1504 | 1509 | 1504 | 932 |
| 465 | 20241129 | 113800 | 3764868613 | 1501 | 1503 | 1505 | 1500 | 5343 |
| 466 | 20241129 | 113700 | 3756847167 | 1505 | 1506 | 1510 | 1500 | 12501 |
| 467 | 20241129 | 113600 | 3738065785 | 1506 | 1510 | 1519 | 1506 | 2198 |
| 468 | 20241129 | 113500 | 3734746013 | 1508 | 1522 | 1522 | 1505 | 20541 |
| 469 | 20241129 | 113400 | 3703656176 | 1522 | 1518 | 1522 | 1517 | 718 |
| 470 | 20241129 | 113300 | 3702566418 | 1518 | 1517 | 1523 | 1516 | 518 |
| 471 | 20241129 | 113200 | 3701780650 | 1518 | 1518 | 1519 | 1516 | 9902 |
| 472 | 20241129 | 113100 | 3686757616 | 1519 | 1518 | 1522 | 1518 | 12126 |
| 473 | 20241129 | 113000 | 3668317606 | 1517 | 1513 | 1520 | 1513 | 6672 |
| 474 | 20241129 | 112900 | 3658188315 | 1517 | 1510 | 1518 | 1506 | 10348 |
| 475 | 20241129 | 112800 | 3642542723 | 1509 | 1497 | 1511 | 1495 | 22521 |
| 476 | 20241129 | 112700 | 3608743614 | 1498 | 1498 | 1506 | 1497 | 2609 |
| 477 | 20241129 | 112600 | 3604835452 | 1498 | 1513 | 1513 | 1497 | 37642 |
| 478 | 20241129 | 112500 | 3548222660 | 1513 | 1515 | 1525 | 1511 | 12720 |
| 479 | 20241129 | 112400 | 3528912385 | 1514 | 1511 | 1518 | 1511 | 7599 |
| 480 | 20241129 | 112300 | 3517418268 | 1519 | 1514 | 1522 | 1504 | 24614 |
| 481 | 20241129 | 112200 | 3480286905 | 1510 | 1522 | 1527 | 1510 | 28720 |
| 482 | 20241129 | 112100 | 3436716487 | 1527 | 1533 | 1537 | 1522 | 19170 |
| 483 | 20241129 | 112000 | 3407458675 | 1531 | 1529 | 1537 | 1521 | 12822 |
| 484 | 20241129 | 111900 | 3387831237 | 1529 | 1524 | 1529 | 1519 | 30578 |
| 485 | 20241129 | 111800 | 3341309116 | 1524 | 1530 | 1538 | 1524 | 22319 |
| 486 | 20241129 | 111700 | 3307180487 | 1528 | 1542 | 1543 | 1527 | 34025 |
| 487 | 20241129 | 111600 | 3254991656 | 1542 | 1554 | 1554 | 1541 | 14584 |
| 488 | 20241129 | 111500 | 3232451269 | 1554 | 1534 | 1556 | 1534 | 20906 |
| 489 | 20241129 | 111400 | 3200124693 | 1535 | 1533 | 1540 | 1528 | 28389 |
| 490 | 20241129 | 111300 | 3156656224 | 1532 | 1550 | 1550 | 1530 | 46993 |
| 491 | 20241129 | 111200 | 3084197705 | 1550 | 1547 | 1556 | 1546 | 33644 |
| 492 | 20241129 | 111100 | 3032030516 | 1547 | 1541 | 1555 | 1539 | 84066 |
| 493 | 20241129 | 111000 | 2901845187 | 1540 | 1522 | 1542 | 1520 | 22513 |
| 494 | 20241129 | 110900 | 2867385107 | 1527 | 1526 | 1545 | 1509 | 135238 |
| 495 | 20241129 | 110800 | 2660702378 | 1535 | 1550 | 1572 | 1521 | 116611 |
| 496 | 20241129 | 110700 | 2479749550 | 1549 | 1563 | 1567 | 1544 | 110968 |
| 497 | 20241129 | 110600 | 2307401014 | 1563 | 1568 | 1583 | 1559 | 160530 |
| 498 | 20241129 | 110500 | 2054857424 | 1569 | 1583 | 1589 | 1563 | 150833 |
| 499 | 20241129 | 110400 | 1817662167 | 1584 | 1515 | 1590 | 1512 | 239058 |
| 500 | 20241129 | 110300 | 1444169133 | 1515 | 1493 | 1523 | 1493 | 120727 |
| 501 | 20241129 | 110200 | 1262687413 | 1493 | 1492 | 1494 | 1492 | 11229 |
| 502 | 20241129 | 110100 | 1245920753 | 1491 | 1490 | 1491 | 1490 | 820 |
| 503 | 20241129 | 110000 | 1244698836 | 1490 | 1491 | 1491 | 1490 | 3435 |
| 504 | 20241129 | 105900 | 1239577502 | 1490 | 1490 | 1490 | 1490 | 401 |
| 505 | 20241129 | 105800 | 1238980012 | 1490 | 1489 | 1491 | 1489 | 3422 |
| 506 | 20241129 | 105700 | 1233881069 | 1489 | 1489 | 1489 | 1488 | 8648 |
| 507 | 20241129 | 105600 | 1221012308 | 1490 | 1488 | 1490 | 1488 | 5902 |
| 508 | 20241129 | 105500 | 1212223420 | 1487 | 1488 | 1488 | 1487 | 1151 |
| 509 | 20241129 | 105400 | 1210510752 | 1487 | 1488 | 1488 | 1482 | 11746 |
| 510 | 20241129 | 105300 | 1193059300 | 1488 | 1491 | 1492 | 1488 | 2230 |
| 511 | 20241129 | 105200 | 1189735215 | 1491 | 1492 | 1493 | 1491 | 4488 |
| 512 | 20241129 | 105100 | 1183040589 | 1491 | 1491 | 1492 | 1491 | 1142 |
| 513 | 20241129 | 105000 | 1181337818 | 1491 | 1492 | 1492 | 1491 | 348 |
| 514 | 20241129 | 104900 | 1180818904 | 1491 | 1489 | 1492 | 1489 | 1378 |
| 515 | 20241129 | 104800 | 1178765596 | 1489 | 1490 | 1492 | 1488 | 2400 |
| 516 | 20241129 | 104700 | 1175189316 | 1490 | 1488 | 1490 | 1488 | 2077 |
| 517 | 20241129 | 104600 | 1172095120 | 1488 | 1489 | 1490 | 1488 | 2146 |
| 518 | 20241129 | 104500 | 1168899912 | 1488 | 1489 | 1493 | 1488 | 4807 |
| 519 | 20241129 | 104400 | 1161737652 | 1489 | 1494 | 1494 | 1489 | 7361 |
| 520 | 20241129 | 104300 | 1150747293 | 1494 | 1490 | 1495 | 1489 | 23076 |
| 521 | 20241129 | 104200 | 1116283048 | 1491 | 1487 | 1491 | 1487 | 11167 |
| 522 | 20241129 | 104100 | 1099643422 | 1487 | 1488 | 1489 | 1487 | 2829 |
| 523 | 20241129 | 104000 | 1095432599 | 1489 | 1489 | 1489 | 1486 | 2948 |
| 524 | 20241129 | 103900 | 1091043969 | 1488 | 1489 | 1490 | 1486 | 10580 |
| 525 | 20241129 | 103800 | 1075295236 | 1489 | 1481 | 1489 | 1480 | 21496 |
| 526 | 20241129 | 103700 | 1043355921 | 1481 | 1480 | 1481 | 1480 | 3611 |
| 527 | 20241129 | 103600 | 1038008331 | 1480 | 1481 | 1481 | 1480 | 1154 |
| 528 | 20241129 | 103500 | 1036299258 | 1478 | 1479 | 1481 | 1478 | 3213 |
| 529 | 20241129 | 103400 | 1031544431 | 1480 | 1480 | 1481 | 1480 | 1286 |
| 530 | 20241129 | 103300 | 1029640545 | 1480 | 1480 | 1480 | 1480 | 1107 |
| 531 | 20241129 | 103200 | 1028002185 | 1480 | 1476 | 1480 | 1476 | 7001 |
| 532 | 20241129 | 103100 | 1017649845 | 1476 | 1474 | 1476 | 1474 | 2695 |
| 533 | 20241129 | 103000 | 1013677412 | 1474 | 1474 | 1474 | 1474 | 47 |
| 534 | 20241129 | 102900 | 1013608134 | 1473 | 1473 | 1473 | 1473 | 130 |
| 535 | 20241129 | 102800 | 1013416644 | 1472 | 1478 | 1478 | 1472 | 1834 |
| 536 | 20241129 | 102700 | 1010714308 | 1480 | 1480 | 1480 | 1479 | 3012 |
| 537 | 20241129 | 102600 | 1006257452 | 1474 | 1479 | 1480 | 1473 | 8719 |
| 538 | 20241129 | 102500 | 993387626 | 1479 | 1479 | 1481 | 1479 | 14 |
| 539 | 20241129 | 102400 | 993366900 | 1481 | 1482 | 1482 | 1478 | 1990 |
| 540 | 20241129 | 102300 | 990420989 | 1482 | 1484 | 1485 | 1481 | 3062 |
| 541 | 20241129 | 102200 | 985881217 | 1483 | 1480 | 1485 | 1479 | 13831 |
| 542 | 20241129 | 102100 | 965383955 | 1480 | 1480 | 1483 | 1478 | 8112 |
| 543 | 20241129 | 102000 | 953377031 | 1481 | 1480 | 1481 | 1479 | 3183 |
| 544 | 20241129 | 101900 | 948665806 | 1480 | 1476 | 1483 | 1476 | 22252 |
| 545 | 20241129 | 101800 | 915744983 | 1476 | 1471 | 1476 | 1470 | 7318 |
| 546 | 20241129 | 101700 | 904965177 | 1470 | 1470 | 1470 | 1469 | 6899 |
| 547 | 20241129 | 101600 | 894826549 | 1472 | 1470 | 1472 | 1470 | 2108 |
| 548 | 20241129 | 101500 | 891724174 | 1470 | 1472 | 1472 | 1470 | 450 |
| 549 | 20241129 | 101400 | 891062460 | 1471 | 1472 | 1472 | 1471 | 610 |
| 550 | 20241129 | 101300 | 890164840 | 1472 | 1471 | 1473 | 1471 | 2577 |
| 551 | 20241129 | 101200 | 886371231 | 1472 | 1470 | 1472 | 1470 | 1947 |
| 552 | 20241129 | 101100 | 883507524 | 1470 | 1467 | 1470 | 1467 | 2822 |
| 553 | 20241129 | 101000 | 879361070 | 1466 | 1465 | 1469 | 1465 | 1614 |
| 554 | 20241129 | 100900 | 876996157 | 1465 | 1466 | 1466 | 1465 | 4515 |
| 555 | 20241129 | 100800 | 870378798 | 1466 | 1469 | 1469 | 1466 | 1923 |
| 556 | 20241129 | 100700 | 867558655 | 1469 | 1469 | 1469 | 1469 | 606 |
| 557 | 20241129 | 100600 | 866668441 | 1469 | 1468 | 1469 | 1468 | 123 |
| 558 | 20241129 | 100500 | 866487777 | 1468 | 1468 | 1468 | 1468 | 200 |
| 559 | 20241129 | 100400 | 866194177 | 1469 | 1472 | 1472 | 1468 | 3877 |
| 560 | 20241129 | 100300 | 860499081 | 1472 | 1472 | 1475 | 1472 | 5603 |
| 561 | 20241129 | 100200 | 852244022 | 1468 | 1470 | 1471 | 1468 | 2304 |
| 562 | 20241129 | 100100 | 848857043 | 1467 | 1470 | 1470 | 1466 | 6376 |
| 563 | 20241129 | 100000 | 839501841 | 1469 | 1469 | 1470 | 1468 | 2729 |
| 564 | 20241129 | 095900 | 835490324 | 1468 | 1468 | 1468 | 1467 | 123 |
| 565 | 20241129 | 095800 | 835309780 | 1468 | 1468 | 1468 | 1468 | 384 |
| 566 | 20241129 | 095700 | 834746068 | 1468 | 1466 | 1468 | 1466 | 376 |
| 567 | 20241129 | 095600 | 834194316 | 1467 | 1467 | 1468 | 1467 | 1258 |
| 568 | 20241129 | 095500 | 832347831 | 1468 | 1468 | 1469 | 1467 | 302 |
| 569 | 20241129 | 095400 | 831904495 | 1468 | 1466 | 1470 | 1466 | 506 |
| 570 | 20241129 | 095300 | 831161888 | 1465 | 1465 | 1465 | 1465 | 1 |
| 571 | 20241129 | 095200 | 831160423 | 1466 | 1465 | 1466 | 1464 | 569 |
| 572 | 20241129 | 095100 | 830326715 | 1466 | 1465 | 1466 | 1465 | 3915 |
| 573 | 20241129 | 095000 | 824587391 | 1465 | 1466 | 1466 | 1464 | 5997 |
| 574 | 20241129 | 094900 | 815797133 | 1466 | 1468 | 1468 | 1466 | 2108 |
| 575 | 20241129 | 094800 | 812705086 | 1468 | 1469 | 1469 | 1468 | 3166 |
| 576 | 20241129 | 094700 | 808057163 | 1470 | 1469 | 1471 | 1469 | 1472 |
| 577 | 20241129 | 094600 | 805894013 | 1469 | 1472 | 1472 | 1469 | 1670 |
| 578 | 20241129 | 094500 | 803439996 | 1473 | 1473 | 1474 | 1473 | 513 |
| 579 | 20241129 | 094400 | 802684190 | 1473 | 1477 | 1478 | 1473 | 4407 |
| 580 | 20241129 | 094300 | 796182136 | 1477 | 1474 | 1478 | 1474 | 2006 |
| 581 | 20241129 | 094200 | 793221056 | 1474 | 1475 | 1475 | 1473 | 1193 |
| 582 | 20241129 | 094100 | 791463674 | 1475 | 1476 | 1476 | 1475 | 897 |
| 583 | 20241129 | 094000 | 790140596 | 1475 | 1474 | 1477 | 1470 | 19550 |
| 584 | 20241129 | 093900 | 761350947 | 1475 | 1473 | 1475 | 1473 | 738 |
| 585 | 20241129 | 093800 | 760263105 | 1474 | 1474 | 1474 | 1472 | 1209 |
| 586 | 20241129 | 093700 | 758482361 | 1474 | 1474 | 1475 | 1474 | 1261 |
| 587 | 20241129 | 093600 | 756623010 | 1475 | 1472 | 1475 | 1471 | 8341 |
| 588 | 20241129 | 093500 | 744345250 | 1471 | 1470 | 1471 | 1470 | 8180 |
| 589 | 20241129 | 093400 | 732315840 | 1471 | 1472 | 1472 | 1471 | 4694 |
| 590 | 20241129 | 093300 | 725409008 | 1471 | 1470 | 1474 | 1470 | 7817 |
| 591 | 20241129 | 093200 | 713916171 | 1470 | 1473 | 1473 | 1469 | 10482 |
| 592 | 20241129 | 093100 | 698494142 | 1473 | 1471 | 1475 | 1471 | 3628 |
| 593 | 20241129 | 093000 | 693151311 | 1472 | 1478 | 1478 | 1470 | 15786 |
| 594 | 20241129 | 092900 | 669871948 | 1478 | 1478 | 1483 | 1477 | 10343 |
| 595 | 20241129 | 092800 | 654587086 | 1477 | 1488 | 1488 | 1477 | 8434 |
| 596 | 20241129 | 092700 | 642087360 | 1488 | 1486 | 1489 | 1483 | 13154 |
| 597 | 20241129 | 092600 | 622537412 | 1487 | 1487 | 1489 | 1486 | 7493 |
| 598 | 20241129 | 092500 | 611393008 | 1488 | 1489 | 1492 | 1488 | 14897 |
| 599 | 20241129 | 092400 | 589212076 | 1489 | 1487 | 1491 | 1487 | 5901 |
| 600 | 20241129 | 092300 | 580432735 | 1486 | 1483 | 1493 | 1483 | 5253 |
| 601 | 20241129 | 092200 | 572611281 | 1487 | 1490 | 1493 | 1477 | 17476 |
| 602 | 20241129 | 092100 | 546611288 | 1489 | 1489 | 1498 | 1488 | 15808 |
| 603 | 20241129 | 092000 | 522989052 | 1489 | 1498 | 1500 | 1489 | 20920 |
| 604 | 20241129 | 091900 | 491672784 | 1498 | 1493 | 1498 | 1490 | 16994 |
| 605 | 20241129 | 091800 | 466250595 | 1493 | 1475 | 1493 | 1475 | 52268 |
| 606 | 20241129 | 091700 | 388925861 | 1472 | 1471 | 1476 | 1470 | 21358 |
| 607 | 20241129 | 091600 | 357475726 | 1471 | 1472 | 1473 | 1470 | 1781 |
| 608 | 20241129 | 091500 | 354855537 | 1472 | 1473 | 1473 | 1471 | 4361 |
| 609 | 20241129 | 091400 | 348431871 | 1470 | 1469 | 1471 | 1466 | 14039 |
| 610 | 20241129 | 091300 | 327819985 | 1469 | 1472 | 1473 | 1469 | 5974 |
| 611 | 20241129 | 091200 | 319026734 | 1472 | 1471 | 1474 | 1470 | 23066 |
| 612 | 20241129 | 091100 | 285089666 | 1471 | 1474 | 1478 | 1470 | 23926 |
| 613 | 20241129 | 091000 | 249800837 | 1474 | 1459 | 1474 | 1459 | 26069 |
| 614 | 20241129 | 090900 | 211581724 | 1459 | 1453 | 1460 | 1453 | 17971 |
| 615 | 20241129 | 090800 | 185362918 | 1453 | 1456 | 1456 | 1451 | 5603 |
| 616 | 20241129 | 090700 | 177219824 | 1456 | 1458 | 1459 | 1455 | 3911 |
| 617 | 20241129 | 090600 | 171516886 | 1458 | 1452 | 1459 | 1452 | 18674 |
| 618 | 20241129 | 090500 | 144341378 | 1452 | 1454 | 1455 | 1448 | 9958 |
| 619 | 20241129 | 090400 | 129872419 | 1454 | 1455 | 1455 | 1451 | 5855 |
| 620 | 20241129 | 090300 | 121359599 | 1455 | 1455 | 1459 | 1452 | 7408 |
| 621 | 20241129 | 090200 | 110565736 | 1454 | 1450 | 1454 | 1442 | 8387 |
| 622 | 20241129 | 090100 | 98423346 | 1450 | 1459 | 1459 | 1447 | 28555 |
| 623 | 20241129 | 090000 | 56956528 | 1457 | 1461 | 1462 | 1453 | 38991 |