31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241129 | 191700 | 4565500176 | 1632 | 1632 | 1632 | 1632 | 3507 |
| 3 | 20241129 | 191600 | 4565500176 | 1632 | 1632 | 1632 | 1632 | 0 |
| 4 | 20241129 | 191500 | 4565500176 | 1632 | 1632 | 1632 | 1632 | 0 |
| 5 | 20241129 | 191400 | 4565500176 | 1632 | 1632 | 1632 | 1632 | 0 |
| 6 | 20241129 | 191300 | 4565500176 | 1632 | 1632 | 1632 | 1632 | 0 |
| 7 | 20241129 | 191200 | 4565500176 | 1632 | 1632 | 1632 | 1632 | 0 |
| 8 | 20241129 | 191100 | 4565500176 | 1632 | 1632 | 1632 | 1632 | 0 |
| 9 | 20241129 | 191000 | 4565500176 | 1632 | 1632 | 1632 | 1632 | 0 |
| 10 | 20241129 | 190900 | 4565500176 | 1632 | 1632 | 1632 | 1632 | 0 |
| 11 | 20241129 | 190800 | 4565500176 | 1632 | 1632 | 1632 | 1632 | 0 |
| 12 | 20241129 | 190700 | 4565500176 | 1632 | 1632 | 1632 | 1632 | 0 |
| 13 | 20241129 | 190600 | 4565500176 | 1632 | 1632 | 1632 | 1632 | 0 |
| 14 | 20241129 | 190500 | 4565500176 | 1632 | 1632 | 1632 | 1632 | 0 |
| 15 | 20241129 | 190400 | 4565500176 | 1632 | 1632 | 1632 | 1632 | 0 |
| 16 | 20241129 | 190300 | 4565500176 | 1632 | 1632 | 1632 | 1632 | 0 |
| 17 | 20241129 | 190200 | 4565500176 | 1632 | 1632 | 1632 | 1632 | 0 |
| 18 | 20241129 | 190100 | 4565500176 | 1632 | 1632 | 1632 | 1632 | 0 |
| 19 | 20241129 | 190000 | 4565500176 | 1632 | 1632 | 1632 | 1632 | 0 |
| 20 | 20241129 | 185900 | 4565500176 | 1632 | 1632 | 1632 | 1632 | 0 |
| 21 | 20241129 | 185800 | 4565500176 | 1632 | 1632 | 1632 | 1632 | 0 |
| 22 | 20241129 | 185700 | 4565500176 | 1632 | 1632 | 1632 | 1632 | 0 |
| 23 | 20241129 | 185600 | 4565500176 | 1632 | 1632 | 1632 | 1632 | 0 |
| 24 | 20241129 | 185500 | 4565500176 | 1632 | 1632 | 1632 | 1632 | 0 |
| 25 | 20241129 | 185400 | 4565500176 | 1632 | 1632 | 1632 | 1632 | 0 |
| 26 | 20241129 | 185300 | 4565500176 | 1632 | 1632 | 1632 | 1632 | 0 |
| 27 | 20241129 | 185200 | 4565500176 | 1632 | 1632 | 1632 | 1632 | 0 |
| 28 | 20241129 | 185100 | 4565500176 | 1632 | 1632 | 1632 | 1632 | 0 |
| 29 | 20241129 | 185000 | 4565500176 | 1632 | 1632 | 1632 | 1632 | 0 |
| 30 | 20241129 | 184900 | 4565500176 | 1632 | 1632 | 1632 | 1632 | 0 |
| 31 | 20241129 | 184800 | 4565500176 | 1632 | 1632 | 1632 | 1632 | 0 |
| 32 | 20241129 | 184700 | 4565500176 | 1632 | 1632 | 1632 | 1632 | 3507 |
| 33 | 20241129 | 184600 | 4565500176 | 1632 | 1632 | 1632 | 1632 | 0 |
| 34 | 20241129 | 184500 | 4565500176 | 1632 | 1632 | 1632 | 1632 | 0 |
| 35 | 20241129 | 184400 | 4565500176 | 1632 | 1632 | 1632 | 1632 | 0 |
| 36 | 20241129 | 184300 | 4565500176 | 1632 | 1632 | 1632 | 1632 | 0 |
| 37 | 20241129 | 184200 | 4565500176 | 1632 | 1632 | 1632 | 1632 | 0 |
| 38 | 20241129 | 184100 | 4565500176 | 1632 | 1632 | 1632 | 1632 | 0 |
| 39 | 20241129 | 184000 | 4565500176 | 1632 | 1632 | 1632 | 1632 | 0 |
| 40 | 20241129 | 183900 | 4565500176 | 1632 | 1632 | 1632 | 1632 | 0 |
| 41 | 20241129 | 183800 | 4565500176 | 1632 | 1632 | 1632 | 1632 | 0 |
| 42 | 20241129 | 183700 | 4565500176 | 1632 | 1632 | 1632 | 1632 | 0 |
| 43 | 20241129 | 183600 | 4565500176 | 1632 | 1632 | 1632 | 1632 | 0 |
| 44 | 20241129 | 183500 | 4565500176 | 1632 | 1632 | 1632 | 1632 | 0 |
| 45 | 20241129 | 183400 | 4565500176 | 1632 | 1632 | 1632 | 1632 | 0 |
| 46 | 20241129 | 183300 | 4565500176 | 1632 | 1632 | 1632 | 1632 | 0 |
| 47 | 20241129 | 183200 | 4565500176 | 1632 | 1632 | 1632 | 1632 | 0 |
| 48 | 20241129 | 183100 | 4565500176 | 1632 | 1632 | 1632 | 1632 | 0 |
| 49 | 20241129 | 183000 | 4565500176 | 1632 | 1632 | 1632 | 1632 | 0 |
| 50 | 20241129 | 182900 | 4565500176 | 1632 | 1632 | 1632 | 1632 | 0 |
| 51 | 20241129 | 182800 | 4565500176 | 1632 | 1632 | 1632 | 1632 | 0 |
| 52 | 20241129 | 182700 | 4565500176 | 1632 | 1632 | 1632 | 1632 | 0 |
| 53 | 20241129 | 182600 | 4565500176 | 1632 | 1632 | 1632 | 1632 | 0 |
| 54 | 20241129 | 182500 | 4565500176 | 1632 | 1632 | 1632 | 1632 | 0 |
| 55 | 20241129 | 182400 | 4565500176 | 1632 | 1632 | 1632 | 1632 | 0 |
| 56 | 20241129 | 182300 | 4565500176 | 1632 | 1632 | 1632 | 1632 | 0 |
| 57 | 20241129 | 182200 | 4565500176 | 1632 | 1632 | 1632 | 1632 | 0 |
| 58 | 20241129 | 182100 | 4565500176 | 1632 | 1632 | 1632 | 1632 | 0 |
| 59 | 20241129 | 182000 | 4565500176 | 1632 | 1632 | 1632 | 1632 | 0 |
| 60 | 20241129 | 181900 | 4565500176 | 1632 | 1632 | 1632 | 1632 | 0 |
| 61 | 20241129 | 181800 | 4565500176 | 1632 | 1632 | 1632 | 1632 | 0 |
| 62 | 20241129 | 181700 | 4565500176 | 1632 | 1632 | 1632 | 1632 | 3507 |
| 63 | 20241129 | 181600 | 4565500176 | 1632 | 1632 | 1632 | 1632 | 0 |
| 64 | 20241129 | 181500 | 4565500176 | 1632 | 1632 | 1632 | 1632 | 0 |
| 65 | 20241129 | 181400 | 4565500176 | 1632 | 1632 | 1632 | 1632 | 0 |
| 66 | 20241129 | 181300 | 4565500176 | 1632 | 1632 | 1632 | 1632 | 0 |
| 67 | 20241129 | 181200 | 4565500176 | 1632 | 1632 | 1632 | 1632 | 0 |
| 68 | 20241129 | 181100 | 4565500176 | 1632 | 1632 | 1632 | 1632 | 0 |
| 69 | 20241129 | 181000 | 4565500176 | 1632 | 1632 | 1632 | 1632 | 0 |
| 70 | 20241129 | 180900 | 4565500176 | 1632 | 1632 | 1632 | 1632 | 0 |
| 71 | 20241129 | 180800 | 4565500176 | 1632 | 1632 | 1632 | 1632 | 0 |
| 72 | 20241129 | 180700 | 4565500176 | 1632 | 1632 | 1632 | 1632 | 0 |
| 73 | 20241129 | 180600 | 4565500176 | 1632 | 1632 | 1632 | 1632 | 0 |
| 74 | 20241129 | 180500 | 4565500176 | 1632 | 1632 | 1632 | 1632 | 0 |
| 75 | 20241129 | 180400 | 4565500176 | 1632 | 1632 | 1632 | 1632 | 0 |
| 76 | 20241129 | 180300 | 4565500176 | 1632 | 1632 | 1632 | 1632 | 0 |
| 77 | 20241129 | 180200 | 4565500176 | 1632 | 1632 | 1632 | 1632 | 0 |
| 78 | 20241129 | 180100 | 4565500176 | 1632 | 1632 | 1632 | 1632 | 0 |
| 79 | 20241129 | 180000 | 4565500176 | 1632 | 1632 | 1632 | 1632 | 0 |
| 80 | 20241129 | 175900 | 4565500176 | 1632 | 1632 | 1632 | 1632 | 0 |
| 81 | 20241129 | 175800 | 4565500176 | 1632 | 1632 | 1632 | 1632 | 0 |
| 82 | 20241129 | 175700 | 4565500176 | 1632 | 1632 | 1632 | 1632 | 0 |
| 83 | 20241129 | 175600 | 4565500176 | 1632 | 1632 | 1632 | 1632 | 0 |
| 84 | 20241129 | 175500 | 4565500176 | 1632 | 1632 | 1632 | 1632 | 0 |
| 85 | 20241129 | 175400 | 4565500176 | 1632 | 1632 | 1632 | 1632 | 0 |
| 86 | 20241129 | 175300 | 4565500176 | 1632 | 1632 | 1632 | 1632 | 0 |
| 87 | 20241129 | 175200 | 4565500176 | 1632 | 1632 | 1632 | 1632 | 0 |
| 88 | 20241129 | 175100 | 4565500176 | 1632 | 1632 | 1632 | 1632 | 0 |
| 89 | 20241129 | 175000 | 4565500176 | 1632 | 1632 | 1632 | 1632 | 0 |
| 90 | 20241129 | 174900 | 4565500176 | 1632 | 1632 | 1632 | 1632 | 0 |
| 91 | 20241129 | 174800 | 4565500176 | 1632 | 1632 | 1632 | 1632 | 0 |
| 92 | 20241129 | 174700 | 4565500176 | 1632 | 1632 | 1632 | 1632 | 3507 |
| 93 | 20241129 | 174600 | 4565500176 | 1632 | 1632 | 1632 | 1632 | 0 |
| 94 | 20241129 | 174500 | 4565500176 | 1632 | 1632 | 1632 | 1632 | 0 |
| 95 | 20241129 | 174400 | 4565500176 | 1632 | 1632 | 1632 | 1632 | 0 |
| 96 | 20241129 | 174300 | 4565500176 | 1632 | 1632 | 1632 | 1632 | 0 |
| 97 | 20241129 | 174200 | 4565500176 | 1632 | 1632 | 1632 | 1632 | 0 |
| 98 | 20241129 | 174100 | 4565500176 | 1632 | 1632 | 1632 | 1632 | 0 |
| 99 | 20241129 | 174000 | 4565500176 | 1632 | 1632 | 1632 | 1632 | 0 |
| 100 | 20241129 | 173900 | 4565500176 | 1632 | 1632 | 1632 | 1632 | 0 |
| 101 | 20241129 | 173800 | 4565500176 | 1632 | 1632 | 1632 | 1632 | 0 |
| 102 | 20241129 | 173700 | 4565500176 | 1632 | 1632 | 1632 | 1632 | 0 |
| 103 | 20241129 | 173600 | 4565500176 | 1632 | 1632 | 1632 | 1632 | 0 |
| 104 | 20241129 | 173500 | 4565500176 | 1632 | 1632 | 1632 | 1632 | 0 |
| 105 | 20241129 | 173400 | 4565500176 | 1632 | 1632 | 1632 | 1632 | 0 |
| 106 | 20241129 | 173300 | 4565500176 | 1632 | 1632 | 1632 | 1632 | 0 |
| 107 | 20241129 | 173200 | 4565500176 | 1632 | 1632 | 1632 | 1632 | 0 |
| 108 | 20241129 | 173100 | 4565500176 | 1632 | 1632 | 1632 | 1632 | 0 |
| 109 | 20241129 | 173000 | 4565500176 | 1632 | 1632 | 1632 | 1632 | 0 |
| 110 | 20241129 | 172900 | 4565500176 | 1632 | 1632 | 1632 | 1632 | 0 |
| 111 | 20241129 | 172800 | 4565500176 | 1632 | 1632 | 1632 | 1632 | 0 |
| 112 | 20241129 | 172700 | 4565500176 | 1632 | 1632 | 1632 | 1632 | 0 |
| 113 | 20241129 | 172600 | 4565500176 | 1632 | 1632 | 1632 | 1632 | 0 |
| 114 | 20241129 | 172500 | 4565500176 | 1632 | 1632 | 1632 | 1632 | 0 |
| 115 | 20241129 | 172400 | 4565500176 | 1632 | 1632 | 1632 | 1632 | 0 |
| 116 | 20241129 | 172300 | 4565500176 | 1632 | 1632 | 1632 | 1632 | 0 |
| 117 | 20241129 | 172200 | 4565500176 | 1632 | 1632 | 1632 | 1632 | 0 |
| 118 | 20241129 | 172100 | 4565500176 | 1632 | 1632 | 1632 | 1632 | 0 |
| 119 | 20241129 | 172000 | 4565500176 | 1632 | 1632 | 1632 | 1632 | 0 |
| 120 | 20241129 | 171900 | 4565500176 | 1632 | 1632 | 1632 | 1632 | 0 |
| 121 | 20241129 | 171800 | 4565500176 | 1632 | 1632 | 1632 | 1632 | 0 |
| 122 | 20241129 | 171700 | 4565500176 | 1632 | 1632 | 1632 | 1632 | 3507 |
| 123 | 20241129 | 171600 | 4565500176 | 1632 | 1632 | 1632 | 1632 | 0 |
| 124 | 20241129 | 171500 | 4565500176 | 1632 | 1632 | 1632 | 1632 | 0 |
| 125 | 20241129 | 171400 | 4565500176 | 1632 | 1632 | 1632 | 1632 | 0 |
| 126 | 20241129 | 171300 | 4565500176 | 1632 | 1632 | 1632 | 1632 | 0 |
| 127 | 20241129 | 171200 | 4565500176 | 1632 | 1632 | 1632 | 1632 | 0 |
| 128 | 20241129 | 171100 | 4565500176 | 1632 | 1632 | 1632 | 1632 | 0 |
| 129 | 20241129 | 171000 | 4565500176 | 1632 | 1632 | 1632 | 1632 | 0 |
| 130 | 20241129 | 170900 | 4565500176 | 1632 | 1632 | 1632 | 1632 | 0 |
| 131 | 20241129 | 170800 | 4565500176 | 1632 | 1632 | 1632 | 1632 | 0 |
| 132 | 20241129 | 170700 | 4565500176 | 1632 | 1632 | 1632 | 1632 | 0 |
| 133 | 20241129 | 170600 | 4565500176 | 1632 | 1632 | 1632 | 1632 | 0 |
| 134 | 20241129 | 170500 | 4565500176 | 1632 | 1632 | 1632 | 1632 | 0 |
| 135 | 20241129 | 170400 | 4565500176 | 1632 | 1632 | 1632 | 1632 | 0 |
| 136 | 20241129 | 170300 | 4565500176 | 1632 | 1632 | 1632 | 1632 | 0 |
| 137 | 20241129 | 170200 | 4565500176 | 1632 | 1632 | 1632 | 1632 | 0 |
| 138 | 20241129 | 170100 | 4565500176 | 1632 | 1632 | 1632 | 1632 | 0 |
| 139 | 20241129 | 170000 | 4565500176 | 1632 | 1632 | 1632 | 1632 | 0 |
| 140 | 20241129 | 165900 | 4565500176 | 1632 | 1632 | 1632 | 1632 | 0 |
| 141 | 20241129 | 165800 | 4565500176 | 1632 | 1632 | 1632 | 1632 | 0 |
| 142 | 20241129 | 165700 | 4565500176 | 1632 | 1632 | 1632 | 1632 | 0 |
| 143 | 20241129 | 165600 | 4565500176 | 1632 | 1632 | 1632 | 1632 | 0 |
| 144 | 20241129 | 165500 | 4565500176 | 1632 | 1632 | 1632 | 1632 | 0 |
| 145 | 20241129 | 165400 | 4565500176 | 1632 | 1632 | 1632 | 1632 | 0 |
| 146 | 20241129 | 165300 | 4565500176 | 1632 | 1632 | 1632 | 1632 | 0 |
| 147 | 20241129 | 165200 | 4565500176 | 1632 | 1632 | 1632 | 1632 | 0 |
| 148 | 20241129 | 165100 | 4565500176 | 1632 | 1632 | 1632 | 1632 | 0 |
| 149 | 20241129 | 165000 | 4565500176 | 1632 | 1632 | 1632 | 1632 | 0 |
| 150 | 20241129 | 164900 | 4565500176 | 1632 | 1632 | 1632 | 1632 | 0 |
| 151 | 20241129 | 164800 | 4565500176 | 1632 | 1632 | 1632 | 1632 | 0 |
| 152 | 20241129 | 164700 | 4565500176 | 1632 | 1632 | 1632 | 1632 | 3507 |
| 153 | 20241129 | 164600 | 4565500176 | 1632 | 1632 | 1632 | 1632 | 0 |
| 154 | 20241129 | 164500 | 4565500176 | 1632 | 1632 | 1632 | 1632 | 0 |
| 155 | 20241129 | 164400 | 4565500176 | 1632 | 1632 | 1632 | 1632 | 0 |
| 156 | 20241129 | 164300 | 4565500176 | 1632 | 1632 | 1632 | 1632 | 0 |
| 157 | 20241129 | 164200 | 4565500176 | 1632 | 1632 | 1632 | 1632 | 0 |
| 158 | 20241129 | 164100 | 4565500176 | 1632 | 1632 | 1632 | 1632 | 0 |
| 159 | 20241129 | 164000 | 4565500176 | 1632 | 1632 | 1632 | 1632 | 0 |
| 160 | 20241129 | 163900 | 4565500176 | 1632 | 1632 | 1632 | 1632 | 0 |
| 161 | 20241129 | 163800 | 4565500176 | 1632 | 1632 | 1632 | 1632 | 0 |
| 162 | 20241129 | 163700 | 4565500176 | 1632 | 1632 | 1632 | 1632 | 0 |
| 163 | 20241129 | 163600 | 4565500176 | 1632 | 1632 | 1632 | 1632 | 0 |
| 164 | 20241129 | 163500 | 4565500176 | 1632 | 1632 | 1632 | 1632 | 0 |
| 165 | 20241129 | 163400 | 4565500176 | 1632 | 1632 | 1632 | 1632 | 0 |
| 166 | 20241129 | 163300 | 4565500176 | 1632 | 1632 | 1632 | 1632 | 0 |
| 167 | 20241129 | 163200 | 4565500176 | 1632 | 1632 | 1632 | 1632 | 0 |
| 168 | 20241129 | 163100 | 4565500176 | 1632 | 1632 | 1632 | 1632 | 0 |
| 169 | 20241129 | 163000 | 4565500176 | 1632 | 1632 | 1632 | 1632 | 0 |
| 170 | 20241129 | 162900 | 4565500176 | 1632 | 1632 | 1632 | 1632 | 0 |
| 171 | 20241129 | 162800 | 4565500176 | 1632 | 1632 | 1632 | 1632 | 0 |
| 172 | 20241129 | 162700 | 4565500176 | 1632 | 1632 | 1632 | 1632 | 0 |
| 173 | 20241129 | 162600 | 4565500176 | 1632 | 1632 | 1632 | 1632 | 0 |
| 174 | 20241129 | 162500 | 4565500176 | 1632 | 1632 | 1632 | 1632 | 0 |
| 175 | 20241129 | 162400 | 4565500176 | 1632 | 1632 | 1632 | 1632 | 0 |
| 176 | 20241129 | 162300 | 4565500176 | 1632 | 1632 | 1632 | 1632 | 0 |
| 177 | 20241129 | 162200 | 4565500176 | 1632 | 1632 | 1632 | 1632 | 0 |
| 178 | 20241129 | 162100 | 4565500176 | 1632 | 1632 | 1632 | 1632 | 0 |
| 179 | 20241129 | 162000 | 4565500176 | 1632 | 1632 | 1632 | 1632 | 0 |
| 180 | 20241129 | 161900 | 4565500176 | 1632 | 1632 | 1632 | 1632 | 0 |
| 181 | 20241129 | 161800 | 4565500176 | 1632 | 1632 | 1632 | 1632 | 0 |
| 182 | 20241129 | 161700 | 4565500176 | 1632 | 1632 | 1632 | 1632 | 3507 |
| 183 | 20241129 | 161600 | 4565500176 | 1632 | 1632 | 1632 | 1632 | 0 |
| 184 | 20241129 | 161500 | 4565500176 | 1632 | 1632 | 1632 | 1632 | 0 |
| 185 | 20241129 | 161400 | 4565500176 | 1632 | 1632 | 1632 | 1632 | 0 |
| 186 | 20241129 | 161300 | 4565500176 | 1632 | 1632 | 1632 | 1632 | 0 |
| 187 | 20241129 | 161200 | 4565500176 | 1632 | 1632 | 1632 | 1632 | 0 |
| 188 | 20241129 | 161100 | 4565500176 | 1632 | 1632 | 1632 | 1632 | 0 |
| 189 | 20241129 | 161000 | 4565500176 | 1632 | 1632 | 1632 | 1632 | 0 |
| 190 | 20241129 | 160900 | 4565500176 | 1632 | 1632 | 1632 | 1632 | 0 |
| 191 | 20241129 | 160800 | 4565500176 | 1632 | 1632 | 1632 | 1632 | 0 |
| 192 | 20241129 | 160700 | 4565500176 | 1632 | 1632 | 1632 | 1632 | 0 |
| 193 | 20241129 | 160600 | 4565500176 | 1632 | 1632 | 1632 | 1632 | 0 |
| 194 | 20241129 | 160500 | 4565500176 | 1632 | 1632 | 1632 | 1632 | 0 |
| 195 | 20241129 | 160400 | 4565500176 | 1632 | 1632 | 1632 | 1632 | 0 |
| 196 | 20241129 | 160300 | 4565500176 | 1632 | 1632 | 1632 | 1632 | 0 |
| 197 | 20241129 | 160200 | 4565500176 | 1632 | 1632 | 1632 | 1632 | 0 |
| 198 | 20241129 | 160100 | 4565500176 | 1632 | 1632 | 1632 | 1632 | 0 |
| 199 | 20241129 | 160000 | 4565500176 | 1632 | 1632 | 1632 | 1632 | 0 |
| 200 | 20241129 | 155900 | 4565500176 | 1632 | 1632 | 1632 | 1632 | 0 |
| 201 | 20241129 | 155800 | 4565500176 | 1632 | 1632 | 1632 | 1632 | 0 |
| 202 | 20241129 | 155700 | 4565500176 | 1632 | 1632 | 1632 | 1632 | 0 |
| 203 | 20241129 | 155600 | 4565500176 | 1632 | 1632 | 1632 | 1632 | 0 |
| 204 | 20241129 | 155500 | 4565500176 | 1632 | 1632 | 1632 | 1632 | 0 |
| 205 | 20241129 | 155400 | 4565500176 | 1632 | 1632 | 1632 | 1632 | 0 |
| 206 | 20241129 | 155300 | 4565500176 | 1632 | 1632 | 1632 | 1632 | 0 |
| 207 | 20241129 | 155200 | 4565500176 | 1632 | 1632 | 1632 | 1632 | 0 |
| 208 | 20241129 | 155100 | 4565500176 | 1632 | 1632 | 1632 | 1632 | 0 |
| 209 | 20241129 | 155000 | 4565500176 | 1632 | 1632 | 1632 | 1632 | 0 |
| 210 | 20241129 | 154900 | 4565500176 | 1632 | 1632 | 1632 | 1632 | 0 |
| 211 | 20241129 | 154800 | 4565500176 | 1632 | 1632 | 1632 | 1632 | 0 |
| 212 | 20241129 | 154700 | 4565500176 | 1632 | 1632 | 1632 | 1632 | 3507 |
| 213 | 20241129 | 154600 | 4565500176 | 1632 | 1632 | 1632 | 1632 | 0 |
| 214 | 20241129 | 154500 | 4565500176 | 1632 | 1632 | 1632 | 1632 | 0 |
| 215 | 20241129 | 154400 | 4565500176 | 1632 | 1632 | 1632 | 1632 | 0 |
| 216 | 20241129 | 154300 | 4565500176 | 1632 | 1632 | 1632 | 1632 | 0 |
| 217 | 20241129 | 154200 | 4565500176 | 1632 | 1632 | 1632 | 1632 | 0 |
| 218 | 20241129 | 154100 | 4565500176 | 1632 | 1632 | 1632 | 1632 | 0 |
| 219 | 20241129 | 154000 | 4565500176 | 1632 | 1632 | 1632 | 1632 | 0 |
| 220 | 20241129 | 153900 | 4565500176 | 1632 | 1632 | 1632 | 1632 | 0 |
| 221 | 20241129 | 153800 | 4565500176 | 1632 | 1632 | 1632 | 1632 | 0 |
| 222 | 20241129 | 153700 | 4565500176 | 1632 | 1632 | 1632 | 1632 | 0 |
| 223 | 20241129 | 153600 | 4565500176 | 1632 | 1632 | 1632 | 1632 | 0 |
| 224 | 20241129 | 153500 | 4565500176 | 1632 | 1632 | 1632 | 1632 | 0 |
| 225 | 20241129 | 153400 | 4565500176 | 1632 | 1632 | 1632 | 1632 | 0 |
| 226 | 20241129 | 153300 | 4565500176 | 1632 | 1632 | 1632 | 1632 | 0 |
| 227 | 20241129 | 153200 | 4565500176 | 1632 | 1632 | 1632 | 1632 | 0 |
| 228 | 20241129 | 153100 | 4565500176 | 1632 | 1632 | 1632 | 1632 | 0 |
| 229 | 20241129 | 153000 | 4565500176 | 1632 | 1632 | 1632 | 1632 | 3507 |
| 230 | 20241129 | 152900 | 4559776752 | 1632 | 1632 | 1632 | 1632 | 0 |
| 231 | 20241129 | 152800 | 4559776752 | 1632 | 1632 | 1632 | 1632 | 0 |
| 232 | 20241129 | 152700 | 4559776752 | 1632 | 1632 | 1632 | 1632 | 0 |
| 233 | 20241129 | 152600 | 4559776752 | 1632 | 1632 | 1632 | 1632 | 0 |
| 234 | 20241129 | 152500 | 4559776752 | 1632 | 1632 | 1632 | 1632 | 0 |
| 235 | 20241129 | 152400 | 4559776752 | 1632 | 1632 | 1632 | 1632 | 0 |
| 236 | 20241129 | 152300 | 4559776752 | 1632 | 1632 | 1632 | 1632 | 0 |
| 237 | 20241129 | 152200 | 4559776752 | 1632 | 1632 | 1632 | 1632 | 0 |
| 238 | 20241129 | 152100 | 4559776752 | 1632 | 1632 | 1632 | 1632 | 0 |
| 239 | 20241129 | 152000 | 4559776752 | 1632 | 1632 | 1632 | 1632 | 0 |
| 240 | 20241129 | 151900 | 4559776752 | 1632 | 1632 | 1632 | 1632 | 56413 |
| 241 | 20241129 | 151800 | 4467710736 | 1632 | 1632 | 1632 | 1632 | 6185 |
| 242 | 20241129 | 151700 | 4457616816 | 1632 | 1631 | 1632 | 1620 | 56089 |
| 243 | 20241129 | 151600 | 4366119168 | 1619 | 1602 | 1632 | 1594 | 43557 |
| 244 | 20241129 | 151500 | 4295805351 | 1604 | 1607 | 1608 | 1600 | 13105 |
| 245 | 20241129 | 151400 | 4274806911 | 1607 | 1608 | 1609 | 1603 | 12830 |
| 246 | 20241129 | 151300 | 4254198927 | 1608 | 1608 | 1614 | 1605 | 13206 |
| 247 | 20241129 | 151200 | 4232957277 | 1609 | 1597 | 1615 | 1597 | 19076 |
| 248 | 20241129 | 151100 | 4202268884 | 1598 | 1600 | 1600 | 1589 | 6302 |
| 249 | 20241129 | 151000 | 4192212204 | 1600 | 1602 | 1611 | 1588 | 17459 |
| 250 | 20241129 | 150900 | 4164309350 | 1603 | 1602 | 1619 | 1590 | 37751 |
| 251 | 20241129 | 150800 | 4103654175 | 1602 | 1583 | 1606 | 1577 | 32831 |
| 252 | 20241129 | 150700 | 4051382774 | 1582 | 1594 | 1595 | 1576 | 26981 |
| 253 | 20241129 | 150600 | 4008672735 | 1595 | 1590 | 1610 | 1574 | 52464 |
| 254 | 20241129 | 150500 | 3925469717 | 1590 | 1627 | 1632 | 1590 | 130813 |
| 255 | 20241129 | 150400 | 3713227273 | 1629 | 1619 | 1629 | 1616 | 33431 |
| 256 | 20241129 | 150300 | 3659009330 | 1617 | 1620 | 1630 | 1612 | 37709 |
| 257 | 20241129 | 150200 | 3597942482 | 1621 | 1596 | 1630 | 1594 | 97522 |
| 258 | 20241129 | 150100 | 3440569194 | 1596 | 1575 | 1600 | 1575 | 36787 |
| 259 | 20241129 | 150000 | 3381890769 | 1574 | 1571 | 1594 | 1571 | 47458 |
| 260 | 20241129 | 145900 | 3306864534 | 1572 | 1592 | 1592 | 1571 | 13799 |
| 261 | 20241129 | 145800 | 3285083012 | 1592 | 1515 | 1592 | 1515 | 47674 |
| 262 | 20241129 | 145700 | 3210100022 | 1515 | 1504 | 1516 | 1483 | 8784 |
| 263 | 20241129 | 145600 | 3196940770 | 1505 | 1549 | 1555 | 1504 | 14347 |
| 264 | 20241129 | 145500 | 3175108344 | 1555 | 1535 | 1555 | 1534 | 9075 |
| 265 | 20241129 | 145400 | 3161080325 | 1534 | 1532 | 1556 | 1530 | 5899 |
| 266 | 20241129 | 145300 | 3152031619 | 1531 | 1566 | 1568 | 1530 | 6905 |
| 267 | 20241129 | 145200 | 3141343875 | 1566 | 1562 | 1569 | 1550 | 17456 |
| 268 | 20241129 | 145100 | 3114132420 | 1561 | 1569 | 1570 | 1561 | 24152 |
| 269 | 20241129 | 145000 | 3076244809 | 1569 | 1569 | 1569 | 1569 | 0 |
| 270 | 20241129 | 144900 | 3076244809 | 1569 | 1558 | 1569 | 1531 | 11477 |
| 271 | 20241129 | 144800 | 3058347108 | 1559 | 1533 | 1560 | 1510 | 22511 |
| 272 | 20241129 | 144700 | 3023570379 | 1511 | 1488 | 1550 | 1487 | 30605 |
| 273 | 20241129 | 144600 | 2976991888 | 1488 | 1442 | 1488 | 1442 | 11372 |
| 274 | 20241129 | 144500 | 2960306855 | 1442 | 1445 | 1457 | 1442 | 1480 |
| 275 | 20241129 | 144400 | 2958159105 | 1444 | 1430 | 1444 | 1430 | 2185 |
| 276 | 20241129 | 144300 | 2955017590 | 1430 | 1423 | 1430 | 1422 | 218 |
| 277 | 20241129 | 144200 | 2954706994 | 1423 | 1416 | 1425 | 1416 | 2337 |
| 278 | 20241129 | 144100 | 2951397437 | 1416 | 1422 | 1422 | 1411 | 1738 |
| 279 | 20241129 | 144000 | 2948942468 | 1422 | 1423 | 1423 | 1415 | 408 |
| 280 | 20241129 | 143900 | 2948365098 | 1423 | 1423 | 1423 | 1423 | 2 |
| 281 | 20241129 | 143800 | 2948362252 | 1415 | 1415 | 1415 | 1415 | 46 |
| 282 | 20241129 | 143700 | 2948297162 | 1415 | 1421 | 1421 | 1415 | 1339 |
| 283 | 20241129 | 143600 | 2946402009 | 1422 | 1422 | 1422 | 1422 | 28 |
| 284 | 20241129 | 143500 | 2946362193 | 1422 | 1422 | 1422 | 1422 | 111 |
| 285 | 20241129 | 143400 | 2946204351 | 1425 | 1426 | 1434 | 1424 | 1199 |
| 286 | 20241129 | 143300 | 2944495769 | 1437 | 1437 | 1437 | 1437 | 0 |
| 287 | 20241129 | 143200 | 2944495769 | 1437 | 1430 | 1437 | 1425 | 1022 |
| 288 | 20241129 | 143100 | 2943037239 | 1436 | 1438 | 1438 | 1436 | 3 |
| 289 | 20241129 | 143000 | 2943032928 | 1439 | 1438 | 1439 | 1428 | 88 |
| 290 | 20241129 | 142900 | 2942907057 | 1438 | 1437 | 1442 | 1424 | 3427 |
| 291 | 20241129 | 142800 | 2938009320 | 1428 | 1426 | 1442 | 1421 | 5765 |
| 292 | 20241129 | 142700 | 2929775945 | 1426 | 1426 | 1426 | 1412 | 18 |
| 293 | 20241129 | 142600 | 2929750394 | 1426 | 1420 | 1426 | 1411 | 7098 |
| 294 | 20241129 | 142500 | 2919636824 | 1420 | 1428 | 1428 | 1420 | 124 |
| 295 | 20241129 | 142400 | 2919459986 | 1426 | 1437 | 1437 | 1426 | 2702 |
| 296 | 20241129 | 142300 | 2915598699 | 1437 | 1430 | 1437 | 1428 | 273 |
| 297 | 20241129 | 142200 | 2915208033 | 1437 | 1437 | 1437 | 1430 | 105 |
| 298 | 20241129 | 142100 | 2915057280 | 1430 | 1436 | 1437 | 1428 | 2515 |
| 299 | 20241129 | 142000 | 2911462632 | 1436 | 1428 | 1441 | 1428 | 231 |
| 300 | 20241129 | 141900 | 2911131528 | 1428 | 1445 | 1445 | 1428 | 1469 |
| 301 | 20241129 | 141800 | 2909031664 | 1446 | 1447 | 1447 | 1446 | 32 |
| 302 | 20241129 | 141700 | 2908985361 | 1448 | 1450 | 1450 | 1424 | 2106 |
| 303 | 20241129 | 141600 | 2905949198 | 1450 | 1455 | 1455 | 1436 | 625 |
| 304 | 20241129 | 141500 | 2905042977 | 1435 | 1466 | 1466 | 1435 | 2235 |
| 305 | 20241129 | 141400 | 2901798056 | 1466 | 1418 | 1466 | 1418 | 8213 |
| 306 | 20241129 | 141300 | 2890070227 | 1418 | 1423 | 1423 | 1405 | 5825 |
| 307 | 20241129 | 141200 | 2881819161 | 1423 | 1401 | 1423 | 1401 | 4181 |
| 308 | 20241129 | 141100 | 2875909689 | 1401 | 1394 | 1401 | 1394 | 932 |
| 309 | 20241129 | 141000 | 2874604882 | 1400 | 1400 | 1400 | 1394 | 1011 |
| 310 | 20241129 | 140900 | 2873189556 | 1394 | 1395 | 1400 | 1394 | 265 |
| 311 | 20241129 | 140800 | 2872819959 | 1395 | 1395 | 1400 | 1395 | 642 |
| 312 | 20241129 | 140700 | 2871924363 | 1396 | 1400 | 1400 | 1396 | 784 |
| 313 | 20241129 | 140600 | 2870829894 | 1401 | 1396 | 1401 | 1396 | 791 |
| 314 | 20241129 | 140500 | 2869725648 | 1401 | 1401 | 1401 | 1395 | 28 |
| 315 | 20241129 | 140400 | 2869686560 | 1401 | 1401 | 1401 | 1401 | 0 |
| 316 | 20241129 | 140300 | 2869686560 | 1401 | 1403 | 1405 | 1393 | 5435 |
| 317 | 20241129 | 140200 | 2862080776 | 1405 | 1402 | 1405 | 1402 | 727 |
| 318 | 20241129 | 140100 | 2861060773 | 1403 | 1405 | 1405 | 1403 | 553 |
| 319 | 20241129 | 140000 | 2860283848 | 1405 | 1402 | 1405 | 1402 | 658 |
| 320 | 20241129 | 135900 | 2859359799 | 1402 | 1403 | 1404 | 1402 | 375 |
| 321 | 20241129 | 135800 | 2858833964 | 1404 | 1405 | 1406 | 1404 | 871 |
| 322 | 20241129 | 135700 | 2857610369 | 1405 | 1405 | 1406 | 1405 | 2066 |
| 323 | 20241129 | 135600 | 2854706406 | 1405 | 1414 | 1414 | 1405 | 444 |
| 324 | 20241129 | 135500 | 2854082472 | 1407 | 1408 | 1416 | 1407 | 1973 |
| 325 | 20241129 | 135400 | 2851297837 | 1408 | 1416 | 1416 | 1408 | 21 |
| 326 | 20241129 | 135300 | 2851268257 | 1416 | 1405 | 1418 | 1405 | 494 |
| 327 | 20241129 | 135200 | 2850570672 | 1418 | 1404 | 1418 | 1402 | 717 |
| 328 | 20241129 | 135100 | 2849564884 | 1406 | 1407 | 1407 | 1406 | 1094 |
| 329 | 20241129 | 135000 | 2848026710 | 1405 | 1410 | 1421 | 1403 | 868 |
| 330 | 20241129 | 134900 | 2846807989 | 1422 | 1422 | 1422 | 1422 | 2 |
| 331 | 20241129 | 134800 | 2846805145 | 1422 | 1415 | 1422 | 1405 | 4408 |
| 332 | 20241129 | 134700 | 2840576236 | 1415 | 1421 | 1423 | 1415 | 1268 |
| 333 | 20241129 | 134600 | 2838780180 | 1424 | 1422 | 1424 | 1422 | 12 |
| 334 | 20241129 | 134500 | 2838763094 | 1422 | 1425 | 1426 | 1422 | 1715 |
| 335 | 20241129 | 134400 | 2836318391 | 1426 | 1425 | 1426 | 1418 | 3641 |
| 336 | 20241129 | 134300 | 2831150964 | 1425 | 1416 | 1425 | 1416 | 36 |
| 337 | 20241129 | 134200 | 2831099954 | 1416 | 1421 | 1426 | 1416 | 660 |
| 338 | 20241129 | 134100 | 2830164454 | 1415 | 1428 | 1428 | 1412 | 4125 |
| 339 | 20241129 | 134000 | 2824308661 | 1421 | 1428 | 1428 | 1420 | 206 |
| 340 | 20241129 | 133900 | 2824014685 | 1421 | 1432 | 1432 | 1421 | 1850 |
| 341 | 20241129 | 133800 | 2821378546 | 1438 | 1429 | 1438 | 1428 | 2614 |
| 342 | 20241129 | 133700 | 2817621920 | 1428 | 1427 | 1428 | 1427 | 1857 |
| 343 | 20241129 | 133600 | 2814971974 | 1428 | 1428 | 1428 | 1428 | 0 |
| 344 | 20241129 | 133500 | 2814971974 | 1428 | 1429 | 1429 | 1428 | 2684 |
| 345 | 20241129 | 133400 | 2811138420 | 1429 | 1442 | 1443 | 1429 | 3439 |
| 346 | 20241129 | 133300 | 2806214225 | 1441 | 1439 | 1442 | 1432 | 258 |
| 347 | 20241129 | 133200 | 2805842562 | 1444 | 1438 | 1444 | 1433 | 2279 |
| 348 | 20241129 | 133100 | 2802573218 | 1440 | 1456 | 1456 | 1437 | 5508 |
| 349 | 20241129 | 133000 | 2794618918 | 1456 | 1455 | 1456 | 1455 | 832 |
| 350 | 20241129 | 132900 | 2793408068 | 1456 | 1456 | 1456 | 1451 | 3021 |
| 351 | 20241129 | 132800 | 2789016616 | 1455 | 1459 | 1459 | 1455 | 910 |
| 352 | 20241129 | 132700 | 2787691623 | 1460 | 1460 | 1461 | 1460 | 1634 |
| 353 | 20241129 | 132600 | 2785305776 | 1461 | 1462 | 1462 | 1461 | 962 |
| 354 | 20241129 | 132500 | 2783899889 | 1464 | 1462 | 1464 | 1461 | 6587 |
| 355 | 20241129 | 132400 | 2774275485 | 1466 | 1462 | 1466 | 1462 | 36 |
| 356 | 20241129 | 132300 | 2774222794 | 1467 | 1466 | 1467 | 1466 | 50 |
| 357 | 20241129 | 132200 | 2774149447 | 1467 | 1464 | 1467 | 1461 | 2983 |
| 358 | 20241129 | 132100 | 2769788897 | 1467 | 1467 | 1467 | 1461 | 739 |
| 359 | 20241129 | 132000 | 2768708512 | 1462 | 1463 | 1467 | 1461 | 1595 |
| 360 | 20241129 | 131900 | 2766376234 | 1464 | 1469 | 1469 | 1464 | 2727 |
| 361 | 20241129 | 131800 | 2762377021 | 1470 | 1473 | 1473 | 1470 | 2407 |
| 362 | 20241129 | 131700 | 2758836778 | 1473 | 1476 | 1476 | 1473 | 2400 |
| 363 | 20241129 | 131600 | 2755297931 | 1475 | 1476 | 1482 | 1475 | 1191 |
| 364 | 20241129 | 131500 | 2753540399 | 1476 | 1476 | 1482 | 1476 | 11 |
| 365 | 20241129 | 131400 | 2753524133 | 1482 | 1482 | 1482 | 1475 | 1336 |
| 366 | 20241129 | 131300 | 2751551396 | 1476 | 1483 | 1483 | 1476 | 39 |
| 367 | 20241129 | 131200 | 2751493597 | 1483 | 1483 | 1483 | 1483 | 305 |
| 368 | 20241129 | 131100 | 2751041282 | 1486 | 1486 | 1486 | 1486 | 1 |
| 369 | 20241129 | 131000 | 2751039796 | 1486 | 1483 | 1487 | 1483 | 796 |
| 370 | 20241129 | 130900 | 2749858224 | 1483 | 1481 | 1483 | 1478 | 2007 |
| 371 | 20241129 | 130800 | 2746887736 | 1482 | 1482 | 1482 | 1480 | 200 |
| 372 | 20241129 | 130700 | 2746591577 | 1482 | 1482 | 1482 | 1482 | 0 |
| 373 | 20241129 | 130600 | 2746591577 | 1482 | 1482 | 1482 | 1476 | 764 |
| 374 | 20241129 | 130500 | 2745461107 | 1483 | 1476 | 1483 | 1476 | 1100 |
| 375 | 20241129 | 130400 | 2743834779 | 1483 | 1482 | 1483 | 1476 | 807 |
| 376 | 20241129 | 130300 | 2742641792 | 1482 | 1478 | 1482 | 1478 | 349 |
| 377 | 20241129 | 130200 | 2742125962 | 1476 | 1476 | 1476 | 1475 | 131 |
| 378 | 20241129 | 130100 | 2741932607 | 1476 | 1477 | 1477 | 1476 | 668 |
| 379 | 20241129 | 130000 | 2740946536 | 1479 | 1476 | 1479 | 1475 | 338 |
| 380 | 20241129 | 125900 | 2740447976 | 1481 | 1477 | 1483 | 1475 | 397 |
| 381 | 20241129 | 125800 | 2739862087 | 1483 | 1486 | 1486 | 1476 | 1574 |
| 382 | 20241129 | 125700 | 2737534802 | 1486 | 1484 | 1486 | 1481 | 975 |
| 383 | 20241129 | 125600 | 2736090679 | 1486 | 1486 | 1486 | 1482 | 17 |
| 384 | 20241129 | 125500 | 2736065457 | 1481 | 1486 | 1486 | 1481 | 1002 |
| 385 | 20241129 | 125400 | 2734576705 | 1486 | 1491 | 1491 | 1481 | 1500 |
| 386 | 20241129 | 125300 | 2732343877 | 1491 | 1493 | 1493 | 1486 | 108 |
| 387 | 20241129 | 125200 | 2732182863 | 1493 | 1492 | 1493 | 1488 | 1345 |
| 388 | 20241129 | 125100 | 2730179292 | 1493 | 1486 | 1494 | 1481 | 2147 |
| 389 | 20241129 | 125000 | 2726974433 | 1486 | 1494 | 1494 | 1486 | 828 |
| 390 | 20241129 | 124900 | 2725739577 | 1494 | 1493 | 1494 | 1487 | 397 |
| 391 | 20241129 | 124800 | 2725147429 | 1494 | 1496 | 1496 | 1494 | 404 |
| 392 | 20241129 | 124700 | 2724543528 | 1496 | 1489 | 1496 | 1487 | 1283 |
| 393 | 20241129 | 124600 | 2722629348 | 1489 | 1487 | 1489 | 1481 | 1003 |
| 394 | 20241129 | 124500 | 2721137879 | 1487 | 1482 | 1487 | 1480 | 2681 |
| 395 | 20241129 | 124400 | 2717165834 | 1483 | 1488 | 1489 | 1483 | 3 |
| 396 | 20241129 | 124300 | 2717161374 | 1485 | 1483 | 1485 | 1483 | 363 |
| 397 | 20241129 | 124200 | 2716622903 | 1484 | 1489 | 1489 | 1484 | 351 |
| 398 | 20241129 | 124100 | 2716101598 | 1489 | 1490 | 1490 | 1489 | 85 |
| 399 | 20241129 | 124000 | 2715974978 | 1490 | 1487 | 1491 | 1487 | 10 |
| 400 | 20241129 | 123900 | 2715960089 | 1486 | 1486 | 1486 | 1485 | 57 |
| 401 | 20241129 | 123800 | 2715875441 | 1484 | 1495 | 1495 | 1484 | 879 |
| 402 | 20241129 | 123700 | 2714564337 | 1495 | 1489 | 1497 | 1489 | 860 |
| 403 | 20241129 | 123600 | 2713280573 | 1491 | 1486 | 1492 | 1486 | 492 |
| 404 | 20241129 | 123500 | 2712548218 | 1488 | 1494 | 1494 | 1487 | 384 |
| 405 | 20241129 | 123400 | 2711976703 | 1495 | 1476 | 1495 | 1476 | 1156 |
| 406 | 20241129 | 123300 | 2710253351 | 1476 | 1482 | 1494 | 1475 | 2800 |
| 407 | 20241129 | 123200 | 2706115705 | 1483 | 1481 | 1494 | 1481 | 425 |
| 408 | 20241129 | 123100 | 2705481789 | 1492 | 1488 | 1492 | 1480 | 697 |
| 409 | 20241129 | 123000 | 2704449203 | 1488 | 1487 | 1488 | 1487 | 116 |
| 410 | 20241129 | 122900 | 2704276695 | 1488 | 1487 | 1488 | 1479 | 470 |
| 411 | 20241129 | 122800 | 2703578724 | 1487 | 1480 | 1492 | 1478 | 39 |
| 412 | 20241129 | 122700 | 2703520976 | 1493 | 1493 | 1493 | 1477 | 148 |
| 413 | 20241129 | 122600 | 2703300043 | 1493 | 1494 | 1494 | 1475 | 2746 |
| 414 | 20241129 | 122500 | 2699245764 | 1495 | 1486 | 1495 | 1480 | 1782 |
| 415 | 20241129 | 122400 | 2696604623 | 1495 | 1489 | 1495 | 1486 | 2383 |
| 416 | 20241129 | 122300 | 2693056909 | 1495 | 1496 | 1496 | 1489 | 1101 |
| 417 | 20241129 | 122200 | 2691417321 | 1495 | 1494 | 1497 | 1489 | 1037 |
| 418 | 20241129 | 122100 | 2689872547 | 1494 | 1491 | 1494 | 1491 | 587 |
| 419 | 20241129 | 122000 | 2688997306 | 1491 | 1491 | 1491 | 1486 | 349 |
| 420 | 20241129 | 121900 | 2688477332 | 1491 | 1524 | 1524 | 1491 | 721 |
| 421 | 20241129 | 121800 | 2687399034 | 1497 | 1477 | 1536 | 1474 | 9469 |
| 422 | 20241129 | 121700 | 2673184211 | 1477 | 1492 | 1492 | 1476 | 2952 |
| 423 | 20241129 | 121600 | 2668815881 | 1475 | 1517 | 1550 | 1472 | 22229 |
| 424 | 20241129 | 121500 | 2635242778 | 1517 | 1476 | 1533 | 1476 | 12520 |
| 425 | 20241129 | 121400 | 2616520143 | 1476 | 1478 | 1478 | 1476 | 931 |
| 426 | 20241129 | 121300 | 2615145414 | 1478 | 1480 | 1481 | 1478 | 1576 |
| 427 | 20241129 | 121200 | 2612813942 | 1480 | 1490 | 1490 | 1480 | 1748 |
| 428 | 20241129 | 121100 | 2610225146 | 1481 | 1489 | 1489 | 1481 | 9 |
| 429 | 20241129 | 121000 | 2610211809 | 1489 | 1487 | 1494 | 1487 | 311 |
| 430 | 20241129 | 120900 | 2609748351 | 1487 | 1487 | 1487 | 1487 | 3 |
| 431 | 20241129 | 120800 | 2609743890 | 1487 | 1485 | 1487 | 1477 | 10363 |
| 432 | 20241129 | 120700 | 2594419689 | 1485 | 1474 | 1485 | 1473 | 3968 |
| 433 | 20241129 | 120600 | 2588554996 | 1474 | 1484 | 1484 | 1474 | 4448 |
| 434 | 20241129 | 120500 | 2581967704 | 1483 | 1498 | 1498 | 1483 | 318 |
| 435 | 20241129 | 120400 | 2581495045 | 1498 | 1500 | 1500 | 1480 | 4735 |
| 436 | 20241129 | 120300 | 2574454334 | 1501 | 1493 | 1501 | 1493 | 1670 |
| 437 | 20241129 | 120200 | 2571958506 | 1492 | 1494 | 1494 | 1491 | 2830 |
| 438 | 20241129 | 120100 | 2567734243 | 1494 | 1502 | 1502 | 1492 | 3359 |
| 439 | 20241129 | 120000 | 2562718324 | 1503 | 1497 | 1503 | 1491 | 2570 |
| 440 | 20241129 | 115900 | 2558870906 | 1497 | 1537 | 1578 | 1480 | 46154 |
| 441 | 20241129 | 115800 | 2488985341 | 1547 | 1532 | 1592 | 1506 | 71044 |
| 442 | 20241129 | 115700 | 2378635190 | 1532 | 1481 | 1537 | 1481 | 15047 |
| 443 | 20241129 | 115600 | 2355929792 | 1480 | 1468 | 1480 | 1468 | 5064 |
| 444 | 20241129 | 115500 | 2348438141 | 1479 | 1467 | 1480 | 1467 | 450 |
| 445 | 20241129 | 115400 | 2347774873 | 1467 | 1463 | 1467 | 1460 | 4678 |
| 446 | 20241129 | 115300 | 2340937508 | 1463 | 1467 | 1467 | 1463 | 986 |
| 447 | 20241129 | 115200 | 2339491877 | 1467 | 1467 | 1467 | 1467 | 116 |
| 448 | 20241129 | 115100 | 2339321705 | 1465 | 1466 | 1466 | 1465 | 1308 |
| 449 | 20241129 | 115000 | 2337405433 | 1466 | 1477 | 1477 | 1465 | 3062 |
| 450 | 20241129 | 114900 | 2332905365 | 1492 | 1489 | 1492 | 1489 | 1096 |
| 451 | 20241129 | 114800 | 2331272040 | 1485 | 1490 | 1490 | 1485 | 3451 |
| 452 | 20241129 | 114700 | 2326147300 | 1485 | 1490 | 1490 | 1485 | 3929 |
| 453 | 20241129 | 114600 | 2320306954 | 1490 | 1491 | 1491 | 1485 | 917 |
| 454 | 20241129 | 114500 | 2318943883 | 1485 | 1479 | 1485 | 1474 | 1851 |
| 455 | 20241129 | 114400 | 2316207153 | 1485 | 1480 | 1485 | 1475 | 132 |
| 456 | 20241129 | 114300 | 2316012180 | 1485 | 1475 | 1486 | 1475 | 54 |
| 457 | 20241129 | 114200 | 2315932499 | 1486 | 1475 | 1486 | 1475 | 1556 |
| 458 | 20241129 | 114100 | 2313633665 | 1479 | 1481 | 1486 | 1479 | 134 |
| 459 | 20241129 | 114000 | 2313435093 | 1486 | 1492 | 1493 | 1486 | 26 |
| 460 | 20241129 | 113900 | 2313396330 | 1492 | 1492 | 1493 | 1480 | 488 |
| 461 | 20241129 | 113800 | 2312667769 | 1493 | 1478 | 1496 | 1474 | 2886 |
| 462 | 20241129 | 113700 | 2308402973 | 1496 | 1477 | 1496 | 1477 | 147 |
| 463 | 20241129 | 113600 | 2308185807 | 1478 | 1479 | 1479 | 1478 | 1563 |
| 464 | 20241129 | 113500 | 2305875691 | 1479 | 1493 | 1498 | 1479 | 6936 |
| 465 | 20241129 | 113400 | 2295600280 | 1493 | 1493 | 1493 | 1487 | 1614 |
| 466 | 20241129 | 113300 | 2293194100 | 1492 | 1493 | 1493 | 1492 | 1683 |
| 467 | 20241129 | 113200 | 2290681382 | 1493 | 1490 | 1499 | 1490 | 959 |
| 468 | 20241129 | 113100 | 2289251728 | 1499 | 1497 | 1499 | 1490 | 305 |
| 469 | 20241129 | 113000 | 2288796511 | 1497 | 1497 | 1499 | 1490 | 295 |
| 470 | 20241129 | 112900 | 2288355014 | 1500 | 1496 | 1501 | 1496 | 36 |
| 471 | 20241129 | 112800 | 2288301017 | 1496 | 1489 | 1503 | 1487 | 739 |
| 472 | 20241129 | 112700 | 2287201891 | 1487 | 1492 | 1500 | 1487 | 2343 |
| 473 | 20241129 | 112600 | 2283709771 | 1491 | 1506 | 1507 | 1491 | 612 |
| 474 | 20241129 | 112500 | 2282791820 | 1505 | 1491 | 1508 | 1491 | 2162 |
| 475 | 20241129 | 112400 | 2279542621 | 1490 | 1508 | 1508 | 1489 | 5034 |
| 476 | 20241129 | 112300 | 2272014889 | 1502 | 1484 | 1509 | 1482 | 3129 |
| 477 | 20241129 | 112200 | 2267339104 | 1497 | 1510 | 1510 | 1480 | 10483 |
| 478 | 20241129 | 112100 | 2251644251 | 1509 | 1510 | 1516 | 1506 | 4101 |
| 479 | 20241129 | 112000 | 2245463077 | 1508 | 1524 | 1524 | 1508 | 549 |
| 480 | 20241129 | 111900 | 2244634484 | 1527 | 1540 | 1540 | 1503 | 13066 |
| 481 | 20241129 | 111800 | 2224852520 | 1541 | 1550 | 1580 | 1502 | 56595 |
| 482 | 20241129 | 111700 | 2138173460 | 1542 | 1490 | 1550 | 1490 | 30454 |
| 483 | 20241129 | 111600 | 2091498934 | 1500 | 1476 | 1500 | 1475 | 9081 |
| 484 | 20241129 | 111500 | 2078048200 | 1475 | 1461 | 1475 | 1457 | 3141 |
| 485 | 20241129 | 111400 | 2073427378 | 1463 | 1465 | 1465 | 1455 | 27 |
| 486 | 20241129 | 111300 | 2073388035 | 1454 | 1487 | 1487 | 1453 | 8155 |
| 487 | 20241129 | 111200 | 2061461015 | 1488 | 1487 | 1488 | 1480 | 532 |
| 488 | 20241129 | 111100 | 2060669936 | 1487 | 1481 | 1487 | 1480 | 2518 |
| 489 | 20241129 | 111000 | 2056943284 | 1481 | 1480 | 1483 | 1480 | 768 |
| 490 | 20241129 | 110900 | 2055806636 | 1484 | 1484 | 1484 | 1480 | 3517 |
| 491 | 20241129 | 110800 | 2050593037 | 1488 | 1485 | 1488 | 1482 | 1493 |
| 492 | 20241129 | 110700 | 2048379729 | 1486 | 1490 | 1492 | 1485 | 1743 |
| 493 | 20241129 | 110600 | 2045786294 | 1490 | 1500 | 1500 | 1490 | 1966 |
| 494 | 20241129 | 110500 | 2042851765 | 1496 | 1500 | 1500 | 1496 | 106 |
| 495 | 20241129 | 110400 | 2042693132 | 1500 | 1496 | 1500 | 1496 | 1111 |
| 496 | 20241129 | 110300 | 2041026668 | 1500 | 1500 | 1500 | 1500 | 1 |
| 497 | 20241129 | 110200 | 2041025168 | 1496 | 1494 | 1500 | 1492 | 2196 |
| 498 | 20241129 | 110100 | 2037747766 | 1494 | 1501 | 1501 | 1494 | 13 |
| 499 | 20241129 | 110000 | 2037728283 | 1493 | 1502 | 1502 | 1493 | 1032 |
| 500 | 20241129 | 105900 | 2036185427 | 1502 | 1503 | 1503 | 1495 | 57 |
| 501 | 20241129 | 105800 | 2036100056 | 1495 | 1501 | 1511 | 1493 | 1825 |
| 502 | 20241129 | 105700 | 2033369889 | 1500 | 1506 | 1506 | 1500 | 443 |
| 503 | 20241129 | 105600 | 2032703743 | 1514 | 1513 | 1516 | 1506 | 1562 |
| 504 | 20241129 | 105500 | 2030348032 | 1517 | 1506 | 1517 | 1506 | 1463 |
| 505 | 20241129 | 105400 | 2028135473 | 1506 | 1506 | 1506 | 1506 | 919 |
| 506 | 20241129 | 105300 | 2026751459 | 1507 | 1502 | 1507 | 1501 | 555 |
| 507 | 20241129 | 105200 | 2025918315 | 1507 | 1502 | 1507 | 1501 | 806 |
| 508 | 20241129 | 105100 | 2024708471 | 1501 | 1496 | 1501 | 1496 | 611 |
| 509 | 20241129 | 105000 | 2023791399 | 1492 | 1511 | 1511 | 1492 | 5856 |
| 510 | 20241129 | 104900 | 2015015158 | 1511 | 1537 | 1537 | 1506 | 11427 |
| 511 | 20241129 | 104800 | 1997653449 | 1524 | 1490 | 1537 | 1489 | 15334 |
| 512 | 20241129 | 104700 | 1974539262 | 1490 | 1486 | 1490 | 1485 | 2105 |
| 513 | 20241129 | 104600 | 1971408420 | 1489 | 1491 | 1491 | 1489 | 37 |
| 514 | 20241129 | 104500 | 1971353269 | 1492 | 1492 | 1494 | 1485 | 2966 |
| 515 | 20241129 | 104400 | 1966937932 | 1493 | 1493 | 1494 | 1485 | 1532 |
| 516 | 20241129 | 104300 | 1964651614 | 1494 | 1496 | 1496 | 1484 | 159 |
| 517 | 20241129 | 104200 | 1964414053 | 1497 | 1495 | 1497 | 1483 | 1012 |
| 518 | 20241129 | 104100 | 1962910204 | 1495 | 1496 | 1496 | 1484 | 487 |
| 519 | 20241129 | 104000 | 1962183845 | 1490 | 1498 | 1498 | 1483 | 829 |
| 520 | 20241129 | 103900 | 1960950972 | 1498 | 1499 | 1499 | 1498 | 717 |
| 521 | 20241129 | 103800 | 1959876337 | 1499 | 1502 | 1502 | 1495 | 311 |
| 522 | 20241129 | 103700 | 1959410289 | 1503 | 1495 | 1503 | 1494 | 2045 |
| 523 | 20241129 | 103600 | 1956344080 | 1502 | 1495 | 1502 | 1494 | 777 |
| 524 | 20241129 | 103500 | 1955182424 | 1495 | 1502 | 1502 | 1494 | 508 |
| 525 | 20241129 | 103400 | 1954420521 | 1493 | 1490 | 1503 | 1486 | 2461 |
| 526 | 20241129 | 103300 | 1950755463 | 1490 | 1502 | 1502 | 1490 | 2073 |
| 527 | 20241129 | 103200 | 1947662098 | 1496 | 1503 | 1504 | 1496 | 5661 |
| 528 | 20241129 | 103100 | 1939158858 | 1504 | 1511 | 1511 | 1504 | 949 |
| 529 | 20241129 | 103000 | 1937731533 | 1504 | 1505 | 1514 | 1503 | 214 |
| 530 | 20241129 | 102900 | 1937409875 | 1503 | 1513 | 1513 | 1500 | 6571 |
| 531 | 20241129 | 102800 | 1927488641 | 1513 | 1518 | 1518 | 1513 | 154 |
| 532 | 20241129 | 102700 | 1927255282 | 1518 | 1518 | 1518 | 1518 | 6 |
| 533 | 20241129 | 102600 | 1927246174 | 1519 | 1512 | 1519 | 1512 | 1103 |
| 534 | 20241129 | 102500 | 1925576046 | 1519 | 1526 | 1526 | 1519 | 135 |
| 535 | 20241129 | 102400 | 1925370890 | 1526 | 1517 | 1526 | 1509 | 4096 |
| 536 | 20241129 | 102300 | 1919152703 | 1509 | 1518 | 1518 | 1509 | 128 |
| 537 | 20241129 | 102200 | 1918959025 | 1519 | 1509 | 1519 | 1508 | 2011 |
| 538 | 20241129 | 102100 | 1915924260 | 1508 | 1509 | 1510 | 1508 | 529 |
| 539 | 20241129 | 102000 | 1915126395 | 1508 | 1525 | 1525 | 1506 | 3868 |
| 540 | 20241129 | 101900 | 1909281165 | 1508 | 1513 | 1528 | 1500 | 7395 |
| 541 | 20241129 | 101800 | 1898050749 | 1500 | 1503 | 1516 | 1495 | 5413 |
| 542 | 20241129 | 101700 | 1889932051 | 1499 | 1487 | 1499 | 1481 | 2607 |
| 543 | 20241129 | 101600 | 1886053074 | 1481 | 1502 | 1503 | 1480 | 10848 |
| 544 | 20241129 | 101500 | 1869844748 | 1501 | 1510 | 1510 | 1501 | 8442 |
| 545 | 20241129 | 101400 | 1857152760 | 1510 | 1512 | 1512 | 1508 | 3553 |
| 546 | 20241129 | 101300 | 1851789457 | 1512 | 1510 | 1512 | 1502 | 3417 |
| 547 | 20241129 | 101200 | 1846640236 | 1510 | 1515 | 1520 | 1510 | 4410 |
| 548 | 20241129 | 101100 | 1839970170 | 1515 | 1530 | 1530 | 1514 | 5521 |
| 549 | 20241129 | 101000 | 1831590671 | 1530 | 1543 | 1543 | 1520 | 1404 |
| 550 | 20241129 | 100900 | 1829448490 | 1543 | 1527 | 1544 | 1525 | 10191 |
| 551 | 20241129 | 100800 | 1813843740 | 1530 | 1519 | 1533 | 1518 | 1938 |
| 552 | 20241129 | 100700 | 1810883815 | 1525 | 1526 | 1540 | 1518 | 900 |
| 553 | 20241129 | 100600 | 1809502838 | 1515 | 1512 | 1526 | 1512 | 12487 |
| 554 | 20241129 | 100500 | 1790607473 | 1522 | 1526 | 1526 | 1507 | 703 |
| 555 | 20241129 | 100400 | 1789546298 | 1526 | 1545 | 1545 | 1507 | 12039 |
| 556 | 20241129 | 100300 | 1771170676 | 1545 | 1539 | 1545 | 1539 | 2319 |
| 557 | 20241129 | 100200 | 1767595815 | 1539 | 1534 | 1547 | 1534 | 575 |
| 558 | 20241129 | 100100 | 1766708167 | 1546 | 1532 | 1547 | 1532 | 153 |
| 559 | 20241129 | 100000 | 1766472489 | 1547 | 1550 | 1550 | 1530 | 5408 |
| 560 | 20241129 | 095900 | 1758171139 | 1547 | 1539 | 1554 | 1539 | 12214 |
| 561 | 20241129 | 095800 | 1739238205 | 1539 | 1544 | 1545 | 1539 | 1509 |
| 562 | 20241129 | 095700 | 1736913866 | 1545 | 1547 | 1548 | 1540 | 3701 |
| 563 | 20241129 | 095600 | 1731194029 | 1547 | 1549 | 1553 | 1547 | 7182 |
| 564 | 20241129 | 095500 | 1720066974 | 1554 | 1547 | 1554 | 1547 | 12849 |
| 565 | 20241129 | 095400 | 1700155157 | 1547 | 1547 | 1548 | 1543 | 4883 |
| 566 | 20241129 | 095300 | 1692608357 | 1543 | 1543 | 1556 | 1543 | 4240 |
| 567 | 20241129 | 095200 | 1686053916 | 1551 | 1543 | 1556 | 1532 | 27275 |
| 568 | 20241129 | 095100 | 1643866384 | 1537 | 1511 | 1543 | 1511 | 9466 |
| 569 | 20241129 | 095000 | 1629422233 | 1511 | 1504 | 1520 | 1503 | 3041 |
| 570 | 20241129 | 094900 | 1624827409 | 1514 | 1501 | 1514 | 1480 | 10790 |
| 571 | 20241129 | 094800 | 1608677336 | 1502 | 1521 | 1521 | 1501 | 8979 |
| 572 | 20241129 | 094700 | 1595114378 | 1520 | 1510 | 1530 | 1510 | 14627 |
| 573 | 20241129 | 094600 | 1572927301 | 1510 | 1512 | 1522 | 1510 | 13336 |
| 574 | 20241129 | 094500 | 1552755847 | 1512 | 1526 | 1534 | 1512 | 14810 |
| 575 | 20241129 | 094400 | 1530210716 | 1526 | 1539 | 1540 | 1526 | 6021 |
| 576 | 20241129 | 094300 | 1520994031 | 1539 | 1537 | 1546 | 1528 | 8491 |
| 577 | 20241129 | 094200 | 1507942726 | 1537 | 1521 | 1541 | 1521 | 8081 |
| 578 | 20241129 | 094100 | 1495563470 | 1520 | 1555 | 1557 | 1518 | 22899 |
| 579 | 20241129 | 094000 | 1460414082 | 1557 | 1571 | 1574 | 1552 | 32497 |
| 580 | 20241129 | 093900 | 1409679663 | 1572 | 1566 | 1572 | 1557 | 21019 |
| 581 | 20241129 | 093800 | 1376823719 | 1566 | 1564 | 1576 | 1557 | 29337 |
| 582 | 20241129 | 093700 | 1330845371 | 1564 | 1549 | 1570 | 1546 | 39432 |
| 583 | 20241129 | 093600 | 1269330046 | 1545 | 1519 | 1559 | 1518 | 32326 |
| 584 | 20241129 | 093500 | 1219375093 | 1512 | 1531 | 1540 | 1509 | 4997 |
| 585 | 20241129 | 093400 | 1211756180 | 1538 | 1558 | 1560 | 1531 | 15621 |
| 586 | 20241129 | 093300 | 1187535515 | 1558 | 1553 | 1570 | 1539 | 17240 |
| 587 | 20241129 | 093200 | 1160643260 | 1539 | 1525 | 1570 | 1520 | 13065 |
| 588 | 20241129 | 093100 | 1140404005 | 1526 | 1507 | 1526 | 1500 | 21810 |
| 589 | 20241129 | 093000 | 1107466036 | 1507 | 1509 | 1510 | 1502 | 9264 |
| 590 | 20241129 | 092900 | 1093518488 | 1510 | 1517 | 1517 | 1510 | 7394 |
| 591 | 20241129 | 092800 | 1082312225 | 1516 | 1536 | 1536 | 1516 | 12970 |
| 592 | 20241129 | 092700 | 1062586593 | 1523 | 1546 | 1549 | 1520 | 13938 |
| 593 | 20241129 | 092600 | 1041252410 | 1550 | 1552 | 1552 | 1542 | 14625 |
| 594 | 20241129 | 092500 | 1018594395 | 1552 | 1538 | 1565 | 1525 | 28202 |
| 595 | 20241129 | 092400 | 974962025 | 1552 | 1535 | 1575 | 1524 | 76206 |
| 596 | 20241129 | 092300 | 856666876 | 1535 | 1481 | 1535 | 1472 | 39064 |
| 597 | 20241129 | 092200 | 798279892 | 1489 | 1521 | 1524 | 1437 | 36802 |
| 598 | 20241129 | 092100 | 743604290 | 1521 | 1557 | 1564 | 1521 | 22232 |
| 599 | 20241129 | 092000 | 709477907 | 1558 | 1556 | 1584 | 1555 | 48546 |
| 600 | 20241129 | 091900 | 633267365 | 1556 | 1530 | 1580 | 1527 | 35033 |
| 601 | 20241129 | 091800 | 578791925 | 1530 | 1584 | 1598 | 1530 | 71977 |
| 602 | 20241129 | 091700 | 466481004 | 1584 | 1586 | 1630 | 1539 | 149735 |
| 603 | 20241129 | 091600 | 228977342 | 1539 | 1539 | 1539 | 1539 | 0 |
| 604 | 20241129 | 091500 | 228977342 | 1539 | 1539 | 1539 | 1539 | 0 |
| 605 | 20241129 | 091400 | 228977342 | 1539 | 1400 | 1539 | 1400 | 133786 |
| 606 | 20241129 | 091300 | 34011143 | 1391 | 1391 | 1391 | 1391 | 0 |
| 607 | 20241129 | 091200 | 34011143 | 1391 | 1391 | 1391 | 1391 | 0 |
| 608 | 20241129 | 091100 | 34011143 | 1391 | 1295 | 1391 | 1295 | 15944 |
| 609 | 20241129 | 091000 | 12540778 | 1295 | 1295 | 1295 | 1295 | 169 |
| 610 | 20241129 | 090900 | 12321923 | 1295 | 1293 | 1295 | 1293 | 1559 |
| 611 | 20241129 | 090800 | 10303386 | 1294 | 1294 | 1294 | 1294 | 450 |
| 612 | 20241129 | 090700 | 9721086 | 1295 | 1295 | 1295 | 1295 | 0 |
| 613 | 20241129 | 090600 | 9721086 | 1295 | 1275 | 1295 | 1274 | 3710 |
| 614 | 20241129 | 090500 | 4991671 | 1276 | 1277 | 1277 | 1276 | 779 |
| 615 | 20241129 | 090400 | 3997524 | 1277 | 1277 | 1277 | 1277 | 1 |
| 616 | 20241129 | 090300 | 3996247 | 1296 | 1297 | 1299 | 1296 | 55 |
| 617 | 20241129 | 090200 | 3924900 | 1299 | 1299 | 1299 | 1299 | 390 |
| 618 | 20241129 | 090100 | 3418290 | 1299 | 1299 | 1299 | 1299 | 1 |
| 619 | 20241129 | 090000 | 3416991 | 1299 | 1266 | 1299 | 1266 | 2679 |