30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241127 | 190100 | 3555991815 | 1621 | 1621 | 1621 | 1621 | 21911 |
| 3 | 20241127 | 190000 | 3555991815 | 1621 | 1621 | 1621 | 1621 | 0 |
| 4 | 20241127 | 185900 | 3555991815 | 1621 | 1621 | 1621 | 1621 | 0 |
| 5 | 20241127 | 185800 | 3555991815 | 1621 | 1621 | 1621 | 1621 | 0 |
| 6 | 20241127 | 185700 | 3555991815 | 1621 | 1621 | 1621 | 1621 | 0 |
| 7 | 20241127 | 185600 | 3555991815 | 1621 | 1621 | 1621 | 1621 | 0 |
| 8 | 20241127 | 185500 | 3555991815 | 1621 | 1621 | 1621 | 1621 | 0 |
| 9 | 20241127 | 185400 | 3555991815 | 1621 | 1621 | 1621 | 1621 | 0 |
| 10 | 20241127 | 185300 | 3555991815 | 1621 | 1621 | 1621 | 1621 | 0 |
| 11 | 20241127 | 185200 | 3555991815 | 1621 | 1621 | 1621 | 1621 | 0 |
| 12 | 20241127 | 185100 | 3555991815 | 1621 | 1621 | 1621 | 1621 | 0 |
| 13 | 20241127 | 185000 | 3555991815 | 1621 | 1621 | 1621 | 1621 | 0 |
| 14 | 20241127 | 184900 | 3555991815 | 1621 | 1621 | 1621 | 1621 | 0 |
| 15 | 20241127 | 184800 | 3555991815 | 1621 | 1621 | 1621 | 1621 | 0 |
| 16 | 20241127 | 184700 | 3555991815 | 1621 | 1621 | 1621 | 1621 | 0 |
| 17 | 20241127 | 184600 | 3555991815 | 1621 | 1621 | 1621 | 1621 | 0 |
| 18 | 20241127 | 184500 | 3555991815 | 1621 | 1621 | 1621 | 1621 | 0 |
| 19 | 20241127 | 184400 | 3555991815 | 1621 | 1621 | 1621 | 1621 | 0 |
| 20 | 20241127 | 184300 | 3555991815 | 1621 | 1621 | 1621 | 1621 | 0 |
| 21 | 20241127 | 184200 | 3555991815 | 1621 | 1621 | 1621 | 1621 | 0 |
| 22 | 20241127 | 184100 | 3555991815 | 1621 | 1621 | 1621 | 1621 | 0 |
| 23 | 20241127 | 184000 | 3555991815 | 1621 | 1621 | 1621 | 1621 | 0 |
| 24 | 20241127 | 183900 | 3555991815 | 1621 | 1621 | 1621 | 1621 | 0 |
| 25 | 20241127 | 183800 | 3555991815 | 1621 | 1621 | 1621 | 1621 | 0 |
| 26 | 20241127 | 183700 | 3555991815 | 1621 | 1621 | 1621 | 1621 | 0 |
| 27 | 20241127 | 183600 | 3555991815 | 1621 | 1621 | 1621 | 1621 | 0 |
| 28 | 20241127 | 183500 | 3555991815 | 1621 | 1621 | 1621 | 1621 | 0 |
| 29 | 20241127 | 183400 | 3555991815 | 1621 | 1621 | 1621 | 1621 | 0 |
| 30 | 20241127 | 183300 | 3555991815 | 1621 | 1621 | 1621 | 1621 | 0 |
| 31 | 20241127 | 183200 | 3555991815 | 1621 | 1621 | 1621 | 1621 | 0 |
| 32 | 20241127 | 183100 | 3555991815 | 1621 | 1621 | 1621 | 1621 | 21911 |
| 33 | 20241127 | 183000 | 3555991815 | 1621 | 1621 | 1621 | 1621 | 0 |
| 34 | 20241127 | 182900 | 3555991815 | 1621 | 1621 | 1621 | 1621 | 0 |
| 35 | 20241127 | 182800 | 3555991815 | 1621 | 1621 | 1621 | 1621 | 0 |
| 36 | 20241127 | 182700 | 3555991815 | 1621 | 1621 | 1621 | 1621 | 0 |
| 37 | 20241127 | 182600 | 3555991815 | 1621 | 1621 | 1621 | 1621 | 0 |
| 38 | 20241127 | 182500 | 3555991815 | 1621 | 1621 | 1621 | 1621 | 0 |
| 39 | 20241127 | 182400 | 3555991815 | 1621 | 1621 | 1621 | 1621 | 0 |
| 40 | 20241127 | 182300 | 3555991815 | 1621 | 1621 | 1621 | 1621 | 0 |
| 41 | 20241127 | 182200 | 3555991815 | 1621 | 1621 | 1621 | 1621 | 0 |
| 42 | 20241127 | 182100 | 3555991815 | 1621 | 1621 | 1621 | 1621 | 0 |
| 43 | 20241127 | 182000 | 3555991815 | 1621 | 1621 | 1621 | 1621 | 0 |
| 44 | 20241127 | 181900 | 3555991815 | 1621 | 1621 | 1621 | 1621 | 0 |
| 45 | 20241127 | 181800 | 3555991815 | 1621 | 1621 | 1621 | 1621 | 0 |
| 46 | 20241127 | 181700 | 3555991815 | 1621 | 1621 | 1621 | 1621 | 0 |
| 47 | 20241127 | 181600 | 3555991815 | 1621 | 1621 | 1621 | 1621 | 0 |
| 48 | 20241127 | 181500 | 3555991815 | 1621 | 1621 | 1621 | 1621 | 0 |
| 49 | 20241127 | 181400 | 3555991815 | 1621 | 1621 | 1621 | 1621 | 0 |
| 50 | 20241127 | 181300 | 3555991815 | 1621 | 1621 | 1621 | 1621 | 0 |
| 51 | 20241127 | 181200 | 3555991815 | 1621 | 1621 | 1621 | 1621 | 0 |
| 52 | 20241127 | 181100 | 3555991815 | 1621 | 1621 | 1621 | 1621 | 0 |
| 53 | 20241127 | 181000 | 3555991815 | 1621 | 1621 | 1621 | 1621 | 0 |
| 54 | 20241127 | 180900 | 3555991815 | 1621 | 1621 | 1621 | 1621 | 0 |
| 55 | 20241127 | 180800 | 3555991815 | 1621 | 1621 | 1621 | 1621 | 0 |
| 56 | 20241127 | 180700 | 3555991815 | 1621 | 1621 | 1621 | 1621 | 0 |
| 57 | 20241127 | 180600 | 3555991815 | 1621 | 1621 | 1621 | 1621 | 0 |
| 58 | 20241127 | 180500 | 3555991815 | 1621 | 1621 | 1621 | 1621 | 0 |
| 59 | 20241127 | 180400 | 3555991815 | 1621 | 1621 | 1621 | 1621 | 0 |
| 60 | 20241127 | 180300 | 3555991815 | 1621 | 1621 | 1621 | 1621 | 0 |
| 61 | 20241127 | 180200 | 3555991815 | 1621 | 1621 | 1621 | 1621 | 0 |
| 62 | 20241127 | 180100 | 3555991815 | 1621 | 1621 | 1621 | 1621 | 21911 |
| 63 | 20241127 | 180000 | 3555991815 | 1621 | 1621 | 1621 | 1621 | 0 |
| 64 | 20241127 | 175900 | 3555991815 | 1621 | 1621 | 1621 | 1621 | 0 |
| 65 | 20241127 | 175800 | 3555991815 | 1621 | 1621 | 1621 | 1621 | 0 |
| 66 | 20241127 | 175700 | 3555991815 | 1621 | 1621 | 1621 | 1621 | 0 |
| 67 | 20241127 | 175600 | 3555991815 | 1621 | 1621 | 1621 | 1621 | 0 |
| 68 | 20241127 | 175500 | 3555991815 | 1621 | 1621 | 1621 | 1621 | 0 |
| 69 | 20241127 | 175400 | 3555991815 | 1621 | 1621 | 1621 | 1621 | 0 |
| 70 | 20241127 | 175300 | 3555991815 | 1621 | 1621 | 1621 | 1621 | 0 |
| 71 | 20241127 | 175200 | 3555991815 | 1621 | 1621 | 1621 | 1621 | 0 |
| 72 | 20241127 | 175100 | 3555991815 | 1621 | 1621 | 1621 | 1621 | 0 |
| 73 | 20241127 | 175000 | 3555991815 | 1621 | 1621 | 1621 | 1621 | 0 |
| 74 | 20241127 | 174900 | 3555991815 | 1621 | 1621 | 1621 | 1621 | 0 |
| 75 | 20241127 | 174800 | 3555991815 | 1621 | 1621 | 1621 | 1621 | 0 |
| 76 | 20241127 | 174700 | 3555991815 | 1621 | 1621 | 1621 | 1621 | 0 |
| 77 | 20241127 | 174600 | 3555991815 | 1621 | 1621 | 1621 | 1621 | 0 |
| 78 | 20241127 | 174500 | 3555991815 | 1621 | 1621 | 1621 | 1621 | 0 |
| 79 | 20241127 | 174400 | 3555991815 | 1621 | 1621 | 1621 | 1621 | 0 |
| 80 | 20241127 | 174300 | 3555991815 | 1621 | 1621 | 1621 | 1621 | 0 |
| 81 | 20241127 | 174200 | 3555991815 | 1621 | 1621 | 1621 | 1621 | 0 |
| 82 | 20241127 | 174100 | 3555991815 | 1621 | 1621 | 1621 | 1621 | 0 |
| 83 | 20241127 | 174000 | 3555991815 | 1621 | 1621 | 1621 | 1621 | 0 |
| 84 | 20241127 | 173900 | 3555991815 | 1621 | 1621 | 1621 | 1621 | 0 |
| 85 | 20241127 | 173800 | 3555991815 | 1621 | 1621 | 1621 | 1621 | 0 |
| 86 | 20241127 | 173700 | 3555991815 | 1621 | 1621 | 1621 | 1621 | 0 |
| 87 | 20241127 | 173600 | 3555991815 | 1621 | 1621 | 1621 | 1621 | 0 |
| 88 | 20241127 | 173500 | 3555991815 | 1621 | 1621 | 1621 | 1621 | 0 |
| 89 | 20241127 | 173400 | 3555991815 | 1621 | 1621 | 1621 | 1621 | 0 |
| 90 | 20241127 | 173300 | 3555991815 | 1621 | 1621 | 1621 | 1621 | 0 |
| 91 | 20241127 | 173200 | 3555991815 | 1621 | 1621 | 1621 | 1621 | 0 |
| 92 | 20241127 | 173100 | 3555991815 | 1621 | 1621 | 1621 | 1621 | 21911 |
| 93 | 20241127 | 173000 | 3555991815 | 1621 | 1621 | 1621 | 1621 | 0 |
| 94 | 20241127 | 172900 | 3555991815 | 1621 | 1621 | 1621 | 1621 | 0 |
| 95 | 20241127 | 172800 | 3555991815 | 1621 | 1621 | 1621 | 1621 | 0 |
| 96 | 20241127 | 172700 | 3555991815 | 1621 | 1621 | 1621 | 1621 | 0 |
| 97 | 20241127 | 172600 | 3555991815 | 1621 | 1621 | 1621 | 1621 | 0 |
| 98 | 20241127 | 172500 | 3555991815 | 1621 | 1621 | 1621 | 1621 | 0 |
| 99 | 20241127 | 172400 | 3555991815 | 1621 | 1621 | 1621 | 1621 | 0 |
| 100 | 20241127 | 172300 | 3555991815 | 1621 | 1621 | 1621 | 1621 | 0 |
| 101 | 20241127 | 172200 | 3555991815 | 1621 | 1621 | 1621 | 1621 | 0 |
| 102 | 20241127 | 172100 | 3555991815 | 1621 | 1621 | 1621 | 1621 | 0 |
| 103 | 20241127 | 172000 | 3555991815 | 1621 | 1621 | 1621 | 1621 | 0 |
| 104 | 20241127 | 171900 | 3555991815 | 1621 | 1621 | 1621 | 1621 | 0 |
| 105 | 20241127 | 171800 | 3555991815 | 1621 | 1621 | 1621 | 1621 | 0 |
| 106 | 20241127 | 171700 | 3555991815 | 1621 | 1621 | 1621 | 1621 | 0 |
| 107 | 20241127 | 171600 | 3555991815 | 1621 | 1621 | 1621 | 1621 | 0 |
| 108 | 20241127 | 171500 | 3555991815 | 1621 | 1621 | 1621 | 1621 | 0 |
| 109 | 20241127 | 171400 | 3555991815 | 1621 | 1621 | 1621 | 1621 | 0 |
| 110 | 20241127 | 171300 | 3555991815 | 1621 | 1621 | 1621 | 1621 | 0 |
| 111 | 20241127 | 171200 | 3555991815 | 1621 | 1621 | 1621 | 1621 | 0 |
| 112 | 20241127 | 171100 | 3555991815 | 1621 | 1621 | 1621 | 1621 | 0 |
| 113 | 20241127 | 171000 | 3555991815 | 1621 | 1621 | 1621 | 1621 | 0 |
| 114 | 20241127 | 170900 | 3555991815 | 1621 | 1621 | 1621 | 1621 | 0 |
| 115 | 20241127 | 170800 | 3555991815 | 1621 | 1621 | 1621 | 1621 | 0 |
| 116 | 20241127 | 170700 | 3555991815 | 1621 | 1621 | 1621 | 1621 | 0 |
| 117 | 20241127 | 170600 | 3555991815 | 1621 | 1621 | 1621 | 1621 | 0 |
| 118 | 20241127 | 170500 | 3555991815 | 1621 | 1621 | 1621 | 1621 | 0 |
| 119 | 20241127 | 170400 | 3555991815 | 1621 | 1621 | 1621 | 1621 | 0 |
| 120 | 20241127 | 170300 | 3555991815 | 1621 | 1621 | 1621 | 1621 | 0 |
| 121 | 20241127 | 170200 | 3555991815 | 1621 | 1621 | 1621 | 1621 | 0 |
| 122 | 20241127 | 170100 | 3555991815 | 1621 | 1621 | 1621 | 1621 | 21911 |
| 123 | 20241127 | 170000 | 3555991815 | 1621 | 1621 | 1621 | 1621 | 0 |
| 124 | 20241127 | 165900 | 3555991815 | 1621 | 1621 | 1621 | 1621 | 0 |
| 125 | 20241127 | 165800 | 3555991815 | 1621 | 1621 | 1621 | 1621 | 0 |
| 126 | 20241127 | 165700 | 3555991815 | 1621 | 1621 | 1621 | 1621 | 0 |
| 127 | 20241127 | 165600 | 3555991815 | 1621 | 1621 | 1621 | 1621 | 0 |
| 128 | 20241127 | 165500 | 3555991815 | 1621 | 1621 | 1621 | 1621 | 0 |
| 129 | 20241127 | 165400 | 3555991815 | 1621 | 1621 | 1621 | 1621 | 0 |
| 130 | 20241127 | 165300 | 3555991815 | 1621 | 1621 | 1621 | 1621 | 0 |
| 131 | 20241127 | 165200 | 3555991815 | 1621 | 1621 | 1621 | 1621 | 0 |
| 132 | 20241127 | 165100 | 3555991815 | 1621 | 1621 | 1621 | 1621 | 0 |
| 133 | 20241127 | 165000 | 3555991815 | 1621 | 1621 | 1621 | 1621 | 0 |
| 134 | 20241127 | 164900 | 3555991815 | 1621 | 1621 | 1621 | 1621 | 0 |
| 135 | 20241127 | 164800 | 3555991815 | 1621 | 1621 | 1621 | 1621 | 0 |
| 136 | 20241127 | 164700 | 3555991815 | 1621 | 1621 | 1621 | 1621 | 0 |
| 137 | 20241127 | 164600 | 3555991815 | 1621 | 1621 | 1621 | 1621 | 0 |
| 138 | 20241127 | 164500 | 3555991815 | 1621 | 1621 | 1621 | 1621 | 0 |
| 139 | 20241127 | 164400 | 3555991815 | 1621 | 1621 | 1621 | 1621 | 0 |
| 140 | 20241127 | 164300 | 3555991815 | 1621 | 1621 | 1621 | 1621 | 0 |
| 141 | 20241127 | 164200 | 3555991815 | 1621 | 1621 | 1621 | 1621 | 0 |
| 142 | 20241127 | 164100 | 3555991815 | 1621 | 1621 | 1621 | 1621 | 0 |
| 143 | 20241127 | 164000 | 3555991815 | 1621 | 1621 | 1621 | 1621 | 0 |
| 144 | 20241127 | 163900 | 3555991815 | 1621 | 1621 | 1621 | 1621 | 0 |
| 145 | 20241127 | 163800 | 3555991815 | 1621 | 1621 | 1621 | 1621 | 0 |
| 146 | 20241127 | 163700 | 3555991815 | 1621 | 1621 | 1621 | 1621 | 0 |
| 147 | 20241127 | 163600 | 3555991815 | 1621 | 1621 | 1621 | 1621 | 0 |
| 148 | 20241127 | 163500 | 3555991815 | 1621 | 1621 | 1621 | 1621 | 0 |
| 149 | 20241127 | 163400 | 3555991815 | 1621 | 1621 | 1621 | 1621 | 0 |
| 150 | 20241127 | 163300 | 3555991815 | 1621 | 1621 | 1621 | 1621 | 0 |
| 151 | 20241127 | 163200 | 3555991815 | 1621 | 1621 | 1621 | 1621 | 0 |
| 152 | 20241127 | 163100 | 3555991815 | 1621 | 1621 | 1621 | 1621 | 21911 |
| 153 | 20241127 | 163000 | 3555991815 | 1621 | 1621 | 1621 | 1621 | 0 |
| 154 | 20241127 | 162900 | 3555991815 | 1621 | 1621 | 1621 | 1621 | 0 |
| 155 | 20241127 | 162800 | 3555991815 | 1621 | 1621 | 1621 | 1621 | 0 |
| 156 | 20241127 | 162700 | 3555991815 | 1621 | 1621 | 1621 | 1621 | 0 |
| 157 | 20241127 | 162600 | 3555991815 | 1621 | 1621 | 1621 | 1621 | 0 |
| 158 | 20241127 | 162500 | 3555991815 | 1621 | 1621 | 1621 | 1621 | 0 |
| 159 | 20241127 | 162400 | 3555991815 | 1621 | 1621 | 1621 | 1621 | 0 |
| 160 | 20241127 | 162300 | 3555991815 | 1621 | 1621 | 1621 | 1621 | 0 |
| 161 | 20241127 | 162200 | 3555991815 | 1621 | 1621 | 1621 | 1621 | 0 |
| 162 | 20241127 | 162100 | 3555991815 | 1621 | 1621 | 1621 | 1621 | 0 |
| 163 | 20241127 | 162000 | 3555991815 | 1621 | 1621 | 1621 | 1621 | 0 |
| 164 | 20241127 | 161900 | 3555991815 | 1621 | 1621 | 1621 | 1621 | 0 |
| 165 | 20241127 | 161800 | 3555991815 | 1621 | 1621 | 1621 | 1621 | 0 |
| 166 | 20241127 | 161700 | 3555991815 | 1621 | 1621 | 1621 | 1621 | 0 |
| 167 | 20241127 | 161600 | 3555991815 | 1621 | 1621 | 1621 | 1621 | 0 |
| 168 | 20241127 | 161500 | 3555991815 | 1621 | 1621 | 1621 | 1621 | 0 |
| 169 | 20241127 | 161400 | 3555991815 | 1621 | 1621 | 1621 | 1621 | 0 |
| 170 | 20241127 | 161300 | 3555991815 | 1621 | 1621 | 1621 | 1621 | 0 |
| 171 | 20241127 | 161200 | 3555991815 | 1621 | 1621 | 1621 | 1621 | 0 |
| 172 | 20241127 | 161100 | 3555991815 | 1621 | 1621 | 1621 | 1621 | 0 |
| 173 | 20241127 | 161000 | 3555991815 | 1621 | 1621 | 1621 | 1621 | 0 |
| 174 | 20241127 | 160900 | 3555991815 | 1621 | 1621 | 1621 | 1621 | 0 |
| 175 | 20241127 | 160800 | 3555991815 | 1621 | 1621 | 1621 | 1621 | 0 |
| 176 | 20241127 | 160700 | 3555991815 | 1621 | 1621 | 1621 | 1621 | 0 |
| 177 | 20241127 | 160600 | 3555991815 | 1621 | 1621 | 1621 | 1621 | 0 |
| 178 | 20241127 | 160500 | 3555991815 | 1621 | 1621 | 1621 | 1621 | 0 |
| 179 | 20241127 | 160400 | 3555991815 | 1621 | 1621 | 1621 | 1621 | 0 |
| 180 | 20241127 | 160300 | 3555991815 | 1621 | 1621 | 1621 | 1621 | 0 |
| 181 | 20241127 | 160200 | 3555991815 | 1621 | 1621 | 1621 | 1621 | 0 |
| 182 | 20241127 | 160100 | 3555991815 | 1621 | 1621 | 1621 | 1621 | 21911 |
| 183 | 20241127 | 160000 | 3555991815 | 1621 | 1621 | 1621 | 1621 | 0 |
| 184 | 20241127 | 155900 | 3555991815 | 1621 | 1621 | 1621 | 1621 | 0 |
| 185 | 20241127 | 155800 | 3555991815 | 1621 | 1621 | 1621 | 1621 | 0 |
| 186 | 20241127 | 155700 | 3555991815 | 1621 | 1621 | 1621 | 1621 | 0 |
| 187 | 20241127 | 155600 | 3555991815 | 1621 | 1621 | 1621 | 1621 | 0 |
| 188 | 20241127 | 155500 | 3555991815 | 1621 | 1621 | 1621 | 1621 | 0 |
| 189 | 20241127 | 155400 | 3555991815 | 1621 | 1621 | 1621 | 1621 | 0 |
| 190 | 20241127 | 155300 | 3555991815 | 1621 | 1621 | 1621 | 1621 | 0 |
| 191 | 20241127 | 155200 | 3555991815 | 1621 | 1621 | 1621 | 1621 | 0 |
| 192 | 20241127 | 155100 | 3555991815 | 1621 | 1621 | 1621 | 1621 | 0 |
| 193 | 20241127 | 155000 | 3555991815 | 1621 | 1621 | 1621 | 1621 | 0 |
| 194 | 20241127 | 154900 | 3555991815 | 1621 | 1621 | 1621 | 1621 | 0 |
| 195 | 20241127 | 154800 | 3555991815 | 1621 | 1621 | 1621 | 1621 | 0 |
| 196 | 20241127 | 154700 | 3555991815 | 1621 | 1621 | 1621 | 1621 | 0 |
| 197 | 20241127 | 154600 | 3555991815 | 1621 | 1621 | 1621 | 1621 | 0 |
| 198 | 20241127 | 154500 | 3555991815 | 1621 | 1621 | 1621 | 1621 | 0 |
| 199 | 20241127 | 154400 | 3555991815 | 1621 | 1621 | 1621 | 1621 | 0 |
| 200 | 20241127 | 154300 | 3555991815 | 1621 | 1621 | 1621 | 1621 | 0 |
| 201 | 20241127 | 154200 | 3555991815 | 1621 | 1621 | 1621 | 1621 | 0 |
| 202 | 20241127 | 154100 | 3555991815 | 1621 | 1621 | 1621 | 1621 | 0 |
| 203 | 20241127 | 154000 | 3555991815 | 1621 | 1621 | 1621 | 1621 | 0 |
| 204 | 20241127 | 153900 | 3555991815 | 1621 | 1621 | 1621 | 1621 | 0 |
| 205 | 20241127 | 153800 | 3555991815 | 1621 | 1621 | 1621 | 1621 | 0 |
| 206 | 20241127 | 153700 | 3555991815 | 1621 | 1621 | 1621 | 1621 | 0 |
| 207 | 20241127 | 153600 | 3555991815 | 1621 | 1621 | 1621 | 1621 | 0 |
| 208 | 20241127 | 153500 | 3555991815 | 1621 | 1621 | 1621 | 1621 | 0 |
| 209 | 20241127 | 153400 | 3555991815 | 1621 | 1621 | 1621 | 1621 | 0 |
| 210 | 20241127 | 153300 | 3555991815 | 1621 | 1621 | 1621 | 1621 | 0 |
| 211 | 20241127 | 153200 | 3555991815 | 1621 | 1621 | 1621 | 1621 | 0 |
| 212 | 20241127 | 153100 | 3555991815 | 1621 | 1621 | 1621 | 1621 | 21911 |
| 213 | 20241127 | 153000 | 3555991815 | 1621 | 1621 | 1621 | 1621 | 21911 |
| 214 | 20241127 | 152900 | 3520474084 | 1619 | 1619 | 1619 | 1619 | 0 |
| 215 | 20241127 | 152800 | 3520474084 | 1619 | 1619 | 1619 | 1619 | 0 |
| 216 | 20241127 | 152700 | 3520474084 | 1619 | 1619 | 1619 | 1619 | 0 |
| 217 | 20241127 | 152600 | 3520474084 | 1619 | 1619 | 1619 | 1619 | 0 |
| 218 | 20241127 | 152500 | 3520474084 | 1619 | 1619 | 1619 | 1619 | 0 |
| 219 | 20241127 | 152400 | 3520474084 | 1619 | 1619 | 1619 | 1619 | 0 |
| 220 | 20241127 | 152300 | 3520474084 | 1619 | 1619 | 1619 | 1619 | 0 |
| 221 | 20241127 | 152200 | 3520474084 | 1619 | 1619 | 1619 | 1619 | 0 |
| 222 | 20241127 | 152100 | 3520474084 | 1619 | 1619 | 1619 | 1619 | 0 |
| 223 | 20241127 | 152000 | 3520474084 | 1619 | 1619 | 1619 | 1619 | 0 |
| 224 | 20241127 | 151900 | 3520474084 | 1619 | 1615 | 1619 | 1615 | 19574 |
| 225 | 20241127 | 151800 | 3488847193 | 1615 | 1612 | 1615 | 1612 | 10590 |
| 226 | 20241127 | 151700 | 3471756991 | 1613 | 1613 | 1613 | 1612 | 376 |
| 227 | 20241127 | 151600 | 3471150813 | 1614 | 1614 | 1614 | 1614 | 951 |
| 228 | 20241127 | 151500 | 3469615899 | 1614 | 1614 | 1614 | 1612 | 1883 |
| 229 | 20241127 | 151400 | 3466576777 | 1611 | 1612 | 1614 | 1611 | 5425 |
| 230 | 20241127 | 151300 | 3457833439 | 1612 | 1613 | 1613 | 1612 | 2864 |
| 231 | 20241127 | 151200 | 3453216571 | 1614 | 1615 | 1616 | 1614 | 1552 |
| 232 | 20241127 | 151100 | 3450709863 | 1615 | 1615 | 1615 | 1615 | 3078 |
| 233 | 20241127 | 151000 | 3445738893 | 1615 | 1611 | 1615 | 1611 | 326 |
| 234 | 20241127 | 150900 | 3445212723 | 1610 | 1616 | 1616 | 1610 | 879 |
| 235 | 20241127 | 150800 | 3443796295 | 1616 | 1612 | 1616 | 1610 | 3899 |
| 236 | 20241127 | 150700 | 3437512007 | 1615 | 1615 | 1615 | 1615 | 50 |
| 237 | 20241127 | 150600 | 3437431257 | 1611 | 1611 | 1611 | 1611 | 327 |
| 238 | 20241127 | 150500 | 3436904460 | 1610 | 1616 | 1616 | 1610 | 2818 |
| 239 | 20241127 | 150400 | 3432361480 | 1616 | 1615 | 1616 | 1615 | 1856 |
| 240 | 20241127 | 150300 | 3429363012 | 1616 | 1610 | 1616 | 1610 | 374 |
| 241 | 20241127 | 150200 | 3428759698 | 1610 | 1614 | 1614 | 1610 | 6272 |
| 242 | 20241127 | 150100 | 3418648902 | 1617 | 1617 | 1617 | 1617 | 70 |
| 243 | 20241127 | 150000 | 3418535712 | 1617 | 1618 | 1618 | 1617 | 306 |
| 244 | 20241127 | 145900 | 3418040848 | 1618 | 1618 | 1618 | 1618 | 0 |
| 245 | 20241127 | 145800 | 3418040848 | 1618 | 1613 | 1618 | 1613 | 10983 |
| 246 | 20241127 | 145700 | 3400306983 | 1613 | 1617 | 1617 | 1613 | 282 |
| 247 | 20241127 | 145600 | 3399851861 | 1618 | 1613 | 1618 | 1613 | 10212 |
| 248 | 20241127 | 145500 | 3383379512 | 1613 | 1616 | 1616 | 1613 | 4101 |
| 249 | 20241127 | 145400 | 3376761747 | 1615 | 1615 | 1615 | 1615 | 10 |
| 250 | 20241127 | 145300 | 3376745597 | 1618 | 1615 | 1618 | 1615 | 335 |
| 251 | 20241127 | 145200 | 3376204017 | 1619 | 1614 | 1619 | 1614 | 986 |
| 252 | 20241127 | 145100 | 3374608647 | 1615 | 1618 | 1618 | 1615 | 2161 |
| 253 | 20241127 | 145000 | 3371118332 | 1618 | 1618 | 1618 | 1618 | 6 |
| 254 | 20241127 | 144900 | 3371108624 | 1619 | 1620 | 1620 | 1619 | 3020 |
| 255 | 20241127 | 144800 | 3366218206 | 1620 | 1616 | 1620 | 1616 | 1787 |
| 256 | 20241127 | 144700 | 3363327465 | 1617 | 1615 | 1617 | 1615 | 2035 |
| 257 | 20241127 | 144600 | 3360038621 | 1615 | 1614 | 1615 | 1613 | 1181 |
| 258 | 20241127 | 144500 | 3358131830 | 1614 | 1612 | 1614 | 1612 | 932 |
| 259 | 20241127 | 144400 | 3356627891 | 1611 | 1611 | 1611 | 1611 | 117 |
| 260 | 20241127 | 144300 | 3356439404 | 1611 | 1611 | 1611 | 1611 | 623 |
| 261 | 20241127 | 144200 | 3355435751 | 1610 | 1610 | 1610 | 1610 | 0 |
| 262 | 20241127 | 144100 | 3355435751 | 1610 | 1608 | 1614 | 1608 | 3979 |
| 263 | 20241127 | 144000 | 3349024666 | 1609 | 1609 | 1609 | 1609 | 29 |
| 264 | 20241127 | 143900 | 3348978005 | 1609 | 1609 | 1609 | 1609 | 55 |
| 265 | 20241127 | 143800 | 3348889510 | 1609 | 1608 | 1609 | 1606 | 489 |
| 266 | 20241127 | 143700 | 3348103211 | 1605 | 1608 | 1608 | 1605 | 2 |
| 267 | 20241127 | 143600 | 3348099998 | 1605 | 1608 | 1608 | 1605 | 103 |
| 268 | 20241127 | 143500 | 3347934677 | 1605 | 1605 | 1605 | 1605 | 383 |
| 269 | 20241127 | 143400 | 3347319962 | 1608 | 1608 | 1608 | 1608 | 375 |
| 270 | 20241127 | 143300 | 3346716962 | 1608 | 1605 | 1608 | 1605 | 1050 |
| 271 | 20241127 | 143200 | 3345031682 | 1605 | 1604 | 1605 | 1604 | 5509 |
| 272 | 20241127 | 143100 | 3336195146 | 1604 | 1604 | 1604 | 1604 | 0 |
| 273 | 20241127 | 143000 | 3336195146 | 1604 | 1604 | 1605 | 1604 | 1056 |
| 274 | 20241127 | 142900 | 3334501320 | 1605 | 1604 | 1605 | 1604 | 5022 |
| 275 | 20241127 | 142800 | 3326445938 | 1605 | 1604 | 1605 | 1604 | 491 |
| 276 | 20241127 | 142700 | 3325658188 | 1604 | 1604 | 1604 | 1604 | 3780 |
| 277 | 20241127 | 142600 | 3319595068 | 1605 | 1604 | 1605 | 1604 | 93 |
| 278 | 20241127 | 142500 | 3319445804 | 1605 | 1604 | 1605 | 1604 | 418 |
| 279 | 20241127 | 142400 | 3318775323 | 1605 | 1605 | 1605 | 1604 | 466 |
| 280 | 20241127 | 142300 | 3318027853 | 1604 | 1605 | 1605 | 1604 | 1279 |
| 281 | 20241127 | 142200 | 3315975216 | 1607 | 1607 | 1608 | 1607 | 69 |
| 282 | 20241127 | 142100 | 3315864324 | 1607 | 1605 | 1607 | 1605 | 2737 |
| 283 | 20241127 | 142000 | 3311468927 | 1605 | 1605 | 1605 | 1605 | 50 |
| 284 | 20241127 | 141900 | 3311388677 | 1606 | 1606 | 1607 | 1606 | 4745 |
| 285 | 20241127 | 141800 | 3303768006 | 1606 | 1604 | 1606 | 1604 | 411 |
| 286 | 20241127 | 141700 | 3303108325 | 1605 | 1604 | 1605 | 1604 | 1735 |
| 287 | 20241127 | 141600 | 3300325325 | 1602 | 1602 | 1602 | 1602 | 50 |
| 288 | 20241127 | 141500 | 3300245225 | 1602 | 1605 | 1605 | 1602 | 1044 |
| 289 | 20241127 | 141400 | 3298571001 | 1606 | 1606 | 1606 | 1606 | 19 |
| 290 | 20241127 | 141300 | 3298540487 | 1606 | 1603 | 1606 | 1603 | 1093 |
| 291 | 20241127 | 141200 | 3296785365 | 1602 | 1602 | 1602 | 1602 | 134 |
| 292 | 20241127 | 141100 | 3296570697 | 1603 | 1603 | 1603 | 1603 | 120 |
| 293 | 20241127 | 141000 | 3296378337 | 1601 | 1601 | 1606 | 1601 | 42 |
| 294 | 20241127 | 140900 | 3296310970 | 1601 | 1606 | 1606 | 1601 | 343 |
| 295 | 20241127 | 140800 | 3295760295 | 1606 | 1603 | 1606 | 1603 | 357 |
| 296 | 20241127 | 140700 | 3295187721 | 1603 | 1606 | 1606 | 1603 | 1560 |
| 297 | 20241127 | 140600 | 3292686200 | 1606 | 1603 | 1606 | 1600 | 1613 |
| 298 | 20241127 | 140500 | 3290101906 | 1602 | 1603 | 1603 | 1602 | 3643 |
| 299 | 20241127 | 140400 | 3284264947 | 1602 | 1600 | 1602 | 1600 | 1310 |
| 300 | 20241127 | 140300 | 3282167432 | 1599 | 1598 | 1599 | 1598 | 213 |
| 301 | 20241127 | 140200 | 3281826903 | 1598 | 1596 | 1598 | 1596 | 1584 |
| 302 | 20241127 | 140100 | 3279295731 | 1596 | 1596 | 1596 | 1596 | 3310 |
| 303 | 20241127 | 140000 | 3274012971 | 1595 | 1593 | 1597 | 1593 | 1408 |
| 304 | 20241127 | 135900 | 3271767409 | 1592 | 1592 | 1595 | 1592 | 13 |
| 305 | 20241127 | 135800 | 3271746680 | 1593 | 1594 | 1595 | 1593 | 1870 |
| 306 | 20241127 | 135700 | 3268766756 | 1594 | 1595 | 1595 | 1594 | 3248 |
| 307 | 20241127 | 135600 | 3263589443 | 1595 | 1595 | 1595 | 1594 | 302 |
| 308 | 20241127 | 135500 | 3263107755 | 1595 | 1594 | 1595 | 1594 | 401 |
| 309 | 20241127 | 135400 | 3262468560 | 1595 | 1594 | 1595 | 1594 | 4499 |
| 310 | 20241127 | 135300 | 3255297149 | 1595 | 1595 | 1595 | 1594 | 2255 |
| 311 | 20241127 | 135200 | 3251701127 | 1594 | 1598 | 1598 | 1594 | 1125 |
| 312 | 20241127 | 135100 | 3249906729 | 1598 | 1598 | 1598 | 1594 | 129 |
| 313 | 20241127 | 135000 | 3249701090 | 1594 | 1595 | 1598 | 1594 | 1042 |
| 314 | 20241127 | 134900 | 3248037831 | 1595 | 1595 | 1597 | 1594 | 2311 |
| 315 | 20241127 | 134800 | 3244350838 | 1595 | 1597 | 1598 | 1595 | 3256 |
| 316 | 20241127 | 134700 | 3239157269 | 1597 | 1597 | 1597 | 1595 | 3893 |
| 317 | 20241127 | 134600 | 3232944905 | 1597 | 1602 | 1602 | 1597 | 3761 |
| 318 | 20241127 | 134500 | 3226929365 | 1602 | 1600 | 1605 | 1597 | 12694 |
| 319 | 20241127 | 134400 | 3206588203 | 1600 | 1602 | 1602 | 1592 | 1645 |
| 320 | 20241127 | 134300 | 3203956449 | 1602 | 1590 | 1602 | 1590 | 4943 |
| 321 | 20241127 | 134200 | 3196089207 | 1589 | 1590 | 1591 | 1589 | 3853 |
| 322 | 20241127 | 134100 | 3189962333 | 1589 | 1590 | 1590 | 1589 | 859 |
| 323 | 20241127 | 134000 | 3188597342 | 1591 | 1592 | 1593 | 1591 | 1671 |
| 324 | 20241127 | 133900 | 3185936789 | 1593 | 1587 | 1593 | 1586 | 2343 |
| 325 | 20241127 | 133800 | 3182212989 | 1587 | 1588 | 1589 | 1587 | 2262 |
| 326 | 20241127 | 133700 | 3178622294 | 1588 | 1588 | 1588 | 1588 | 4 |
| 327 | 20241127 | 133600 | 3178615942 | 1589 | 1589 | 1589 | 1586 | 6303 |
| 328 | 20241127 | 133500 | 3168613937 | 1589 | 1589 | 1589 | 1589 | 137 |
| 329 | 20241127 | 133400 | 3168396244 | 1589 | 1590 | 1590 | 1589 | 702 |
| 330 | 20241127 | 133300 | 3167280723 | 1593 | 1590 | 1593 | 1589 | 1443 |
| 331 | 20241127 | 133200 | 3164987202 | 1590 | 1590 | 1590 | 1590 | 1100 |
| 332 | 20241127 | 133100 | 3163238202 | 1589 | 1589 | 1594 | 1588 | 2153 |
| 333 | 20241127 | 133000 | 3159816979 | 1589 | 1591 | 1591 | 1589 | 5439 |
| 334 | 20241127 | 132900 | 3151168019 | 1595 | 1592 | 1595 | 1590 | 12436 |
| 335 | 20241127 | 132800 | 3131392521 | 1595 | 1595 | 1595 | 1595 | 596 |
| 336 | 20241127 | 132700 | 3130441901 | 1595 | 1591 | 1598 | 1590 | 4104 |
| 337 | 20241127 | 132600 | 3123909748 | 1590 | 1591 | 1591 | 1587 | 11905 |
| 338 | 20241127 | 132500 | 3104987717 | 1591 | 1596 | 1597 | 1591 | 6215 |
| 339 | 20241127 | 132400 | 3095081313 | 1596 | 1600 | 1600 | 1595 | 958 |
| 340 | 20241127 | 132300 | 3093552275 | 1597 | 1596 | 1597 | 1596 | 658 |
| 341 | 20241127 | 132200 | 3092501607 | 1596 | 1602 | 1602 | 1596 | 9410 |
| 342 | 20241127 | 132100 | 3077448509 | 1603 | 1605 | 1605 | 1602 | 5246 |
| 343 | 20241127 | 132000 | 3069039070 | 1605 | 1608 | 1608 | 1605 | 20827 |
| 344 | 20241127 | 131900 | 3035600483 | 1608 | 1607 | 1608 | 1607 | 1449 |
| 345 | 20241127 | 131800 | 3033271491 | 1610 | 1610 | 1610 | 1609 | 1238 |
| 346 | 20241127 | 131700 | 3031278561 | 1613 | 1613 | 1613 | 1610 | 110 |
| 347 | 20241127 | 131600 | 3031101161 | 1607 | 1611 | 1611 | 1607 | 1330 |
| 348 | 20241127 | 131500 | 3028963731 | 1613 | 1608 | 1615 | 1608 | 3092 |
| 349 | 20241127 | 131400 | 3023991125 | 1608 | 1608 | 1608 | 1608 | 1400 |
| 350 | 20241127 | 131300 | 3021739925 | 1615 | 1615 | 1615 | 1615 | 60 |
| 351 | 20241127 | 131200 | 3021643025 | 1607 | 1613 | 1613 | 1607 | 222 |
| 352 | 20241127 | 131100 | 3021286255 | 1607 | 1613 | 1613 | 1607 | 15095 |
| 353 | 20241127 | 131000 | 2996975019 | 1614 | 1615 | 1615 | 1614 | 875 |
| 354 | 20241127 | 130900 | 2995562605 | 1616 | 1616 | 1616 | 1615 | 6254 |
| 355 | 20241127 | 130800 | 2985457746 | 1616 | 1616 | 1616 | 1616 | 323 |
| 356 | 20241127 | 130700 | 2984935778 | 1616 | 1619 | 1619 | 1616 | 551 |
| 357 | 20241127 | 130600 | 2984045216 | 1619 | 1620 | 1620 | 1619 | 222 |
| 358 | 20241127 | 130500 | 2983685797 | 1619 | 1619 | 1619 | 1619 | 1000 |
| 359 | 20241127 | 130400 | 2982066797 | 1620 | 1621 | 1621 | 1620 | 3691 |
| 360 | 20241127 | 130300 | 2976087077 | 1620 | 1620 | 1621 | 1620 | 2143 |
| 361 | 20241127 | 130200 | 2972615217 | 1620 | 1620 | 1620 | 1620 | 179 |
| 362 | 20241127 | 130100 | 2972325237 | 1620 | 1620 | 1620 | 1620 | 506 |
| 363 | 20241127 | 130000 | 2971505517 | 1620 | 1624 | 1624 | 1620 | 211 |
| 364 | 20241127 | 125900 | 2971163657 | 1620 | 1623 | 1624 | 1620 | 1193 |
| 365 | 20241127 | 125800 | 2969229224 | 1624 | 1624 | 1624 | 1624 | 0 |
| 366 | 20241127 | 125700 | 2969229224 | 1624 | 1624 | 1624 | 1624 | 120 |
| 367 | 20241127 | 125600 | 2969034344 | 1623 | 1623 | 1623 | 1623 | 616 |
| 368 | 20241127 | 125500 | 2968034576 | 1623 | 1623 | 1623 | 1623 | 0 |
| 369 | 20241127 | 125400 | 2968034576 | 1623 | 1623 | 1623 | 1623 | 300 |
| 370 | 20241127 | 125300 | 2967547676 | 1623 | 1623 | 1623 | 1620 | 210 |
| 371 | 20241127 | 125200 | 2967206876 | 1623 | 1622 | 1623 | 1620 | 199 |
| 372 | 20241127 | 125100 | 2966884449 | 1623 | 1622 | 1623 | 1620 | 1763 |
| 373 | 20241127 | 125000 | 2964025270 | 1620 | 1620 | 1620 | 1620 | 238 |
| 374 | 20241127 | 124900 | 2963639710 | 1622 | 1620 | 1622 | 1620 | 254 |
| 375 | 20241127 | 124800 | 2963228228 | 1616 | 1620 | 1620 | 1616 | 7519 |
| 376 | 20241127 | 124700 | 2951062890 | 1623 | 1623 | 1623 | 1623 | 177 |
| 377 | 20241127 | 124600 | 2950775619 | 1620 | 1620 | 1620 | 1620 | 136 |
| 378 | 20241127 | 124500 | 2950555299 | 1620 | 1622 | 1622 | 1619 | 783 |
| 379 | 20241127 | 124400 | 2949286042 | 1622 | 1622 | 1622 | 1622 | 466 |
| 380 | 20241127 | 124300 | 2948530190 | 1623 | 1624 | 1624 | 1623 | 123 |
| 381 | 20241127 | 124200 | 2948330511 | 1624 | 1624 | 1624 | 1622 | 588 |
| 382 | 20241127 | 124100 | 2947376559 | 1622 | 1625 | 1625 | 1622 | 2091 |
| 383 | 20241127 | 124000 | 2943981186 | 1625 | 1625 | 1625 | 1625 | 50 |
| 384 | 20241127 | 123900 | 2943899936 | 1624 | 1624 | 1624 | 1624 | 9 |
| 385 | 20241127 | 123800 | 2943885320 | 1625 | 1625 | 1625 | 1624 | 4 |
| 386 | 20241127 | 123700 | 2943878822 | 1624 | 1624 | 1625 | 1624 | 556 |
| 387 | 20241127 | 123600 | 2942975848 | 1624 | 1622 | 1624 | 1622 | 498 |
| 388 | 20241127 | 123500 | 2942167605 | 1619 | 1619 | 1619 | 1619 | 664 |
| 389 | 20241127 | 123400 | 2941092589 | 1619 | 1619 | 1619 | 1618 | 57 |
| 390 | 20241127 | 123300 | 2941000308 | 1619 | 1619 | 1623 | 1619 | 2404 |
| 391 | 20241127 | 123200 | 2937108212 | 1623 | 1620 | 1623 | 1619 | 926 |
| 392 | 20241127 | 123100 | 2935608677 | 1624 | 1620 | 1624 | 1619 | 353 |
| 393 | 20241127 | 123000 | 2935037147 | 1619 | 1624 | 1624 | 1619 | 7001 |
| 394 | 20241127 | 122900 | 2923670079 | 1625 | 1623 | 1625 | 1623 | 412 |
| 395 | 20241127 | 122800 | 2923001177 | 1623 | 1621 | 1623 | 1621 | 4298 |
| 396 | 20241127 | 122700 | 2916030385 | 1622 | 1621 | 1622 | 1621 | 1019 |
| 397 | 20241127 | 122600 | 2914377866 | 1621 | 1618 | 1621 | 1618 | 464 |
| 398 | 20241127 | 122500 | 2913625851 | 1616 | 1616 | 1616 | 1616 | 0 |
| 399 | 20241127 | 122400 | 2913625851 | 1616 | 1616 | 1616 | 1616 | 425 |
| 400 | 20241127 | 122300 | 2912939051 | 1622 | 1615 | 1622 | 1615 | 2002 |
| 401 | 20241127 | 122200 | 2909696953 | 1615 | 1619 | 1619 | 1615 | 713 |
| 402 | 20241127 | 122100 | 2908542646 | 1620 | 1620 | 1620 | 1620 | 0 |
| 403 | 20241127 | 122000 | 2908542646 | 1620 | 1620 | 1620 | 1620 | 220 |
| 404 | 20241127 | 121900 | 2908186246 | 1621 | 1622 | 1622 | 1621 | 948 |
| 405 | 20241127 | 121800 | 2906649535 | 1622 | 1613 | 1622 | 1613 | 269 |
| 406 | 20241127 | 121700 | 2906214508 | 1613 | 1621 | 1623 | 1613 | 4145 |
| 407 | 20241127 | 121600 | 2899501582 | 1623 | 1620 | 1623 | 1620 | 1021 |
| 408 | 20241127 | 121500 | 2897847287 | 1620 | 1613 | 1620 | 1613 | 223 |
| 409 | 20241127 | 121400 | 2897486657 | 1613 | 1620 | 1620 | 1613 | 401 |
| 410 | 20241127 | 121300 | 2896837935 | 1625 | 1617 | 1625 | 1611 | 5420 |
| 411 | 20241127 | 121200 | 2888096313 | 1617 | 1615 | 1617 | 1615 | 4420 |
| 412 | 20241127 | 121100 | 2880949480 | 1615 | 1615 | 1616 | 1613 | 7997 |
| 413 | 20241127 | 121000 | 2868034398 | 1615 | 1615 | 1615 | 1615 | 100 |
| 414 | 20241127 | 120900 | 2867872898 | 1615 | 1615 | 1615 | 1615 | 0 |
| 415 | 20241127 | 120800 | 2867872898 | 1615 | 1615 | 1615 | 1615 | 24 |
| 416 | 20241127 | 120700 | 2867834138 | 1615 | 1615 | 1615 | 1615 | 0 |
| 417 | 20241127 | 120600 | 2867834138 | 1615 | 1615 | 1615 | 1615 | 111 |
| 418 | 20241127 | 120500 | 2867654873 | 1615 | 1615 | 1615 | 1615 | 110 |
| 419 | 20241127 | 120400 | 2867477223 | 1610 | 1610 | 1610 | 1608 | 765 |
| 420 | 20241127 | 120300 | 2866246184 | 1610 | 1610 | 1610 | 1610 | 90 |
| 421 | 20241127 | 120200 | 2866101284 | 1608 | 1610 | 1610 | 1608 | 571 |
| 422 | 20241127 | 120100 | 2865182512 | 1617 | 1617 | 1617 | 1617 | 0 |
| 423 | 20241127 | 120000 | 2865182512 | 1617 | 1617 | 1617 | 1617 | 0 |
| 424 | 20241127 | 115900 | 2865182512 | 1617 | 1617 | 1617 | 1617 | 11 |
| 425 | 20241127 | 115800 | 2865164725 | 1617 | 1609 | 1617 | 1608 | 1521 |
| 426 | 20241127 | 115700 | 2862718588 | 1608 | 1608 | 1608 | 1608 | 100 |
| 427 | 20241127 | 115600 | 2862557788 | 1613 | 1613 | 1613 | 1613 | 840 |
| 428 | 20241127 | 115500 | 2861202868 | 1613 | 1613 | 1613 | 1613 | 0 |
| 429 | 20241127 | 115400 | 2861202868 | 1613 | 1606 | 1613 | 1606 | 6958 |
| 430 | 20241127 | 115300 | 2850015899 | 1606 | 1610 | 1610 | 1605 | 5914 |
| 431 | 20241127 | 115200 | 2840512703 | 1610 | 1613 | 1613 | 1610 | 8066 |
| 432 | 20241127 | 115100 | 2827514448 | 1613 | 1613 | 1613 | 1612 | 2061 |
| 433 | 20241127 | 115000 | 2824191495 | 1613 | 1613 | 1613 | 1613 | 270 |
| 434 | 20241127 | 114900 | 2823755985 | 1613 | 1613 | 1613 | 1613 | 2286 |
| 435 | 20241127 | 114800 | 2820068667 | 1613 | 1613 | 1614 | 1613 | 671 |
| 436 | 20241127 | 114700 | 2818986334 | 1612 | 1612 | 1613 | 1612 | 391 |
| 437 | 20241127 | 114600 | 2818355887 | 1612 | 1617 | 1617 | 1612 | 10200 |
| 438 | 20241127 | 114500 | 2801894826 | 1616 | 1616 | 1616 | 1616 | 136 |
| 439 | 20241127 | 114400 | 2801675050 | 1617 | 1617 | 1618 | 1617 | 179 |
| 440 | 20241127 | 114300 | 2801385433 | 1618 | 1618 | 1618 | 1618 | 8 |
| 441 | 20241127 | 114200 | 2801372489 | 1618 | 1615 | 1618 | 1615 | 4093 |
| 442 | 20241127 | 114100 | 2794762109 | 1615 | 1618 | 1618 | 1615 | 7692 |
| 443 | 20241127 | 114000 | 2782326900 | 1618 | 1618 | 1618 | 1618 | 0 |
| 444 | 20241127 | 113900 | 2782326900 | 1618 | 1617 | 1618 | 1617 | 1006 |
| 445 | 20241127 | 113800 | 2780700192 | 1618 | 1618 | 1618 | 1618 | 274 |
| 446 | 20241127 | 113700 | 2780256860 | 1620 | 1620 | 1620 | 1620 | 20 |
| 447 | 20241127 | 113600 | 2780224460 | 1618 | 1619 | 1619 | 1618 | 1674 |
| 448 | 20241127 | 113500 | 2777514642 | 1619 | 1620 | 1620 | 1619 | 344 |
| 449 | 20241127 | 113400 | 2776957502 | 1620 | 1619 | 1621 | 1619 | 978 |
| 450 | 20241127 | 113300 | 2775373618 | 1619 | 1619 | 1619 | 1619 | 0 |
| 451 | 20241127 | 113200 | 2775373618 | 1619 | 1624 | 1624 | 1619 | 1061 |
| 452 | 20241127 | 113100 | 2773655227 | 1624 | 1624 | 1624 | 1624 | 3 |
| 453 | 20241127 | 113000 | 2773650355 | 1624 | 1626 | 1626 | 1624 | 2195 |
| 454 | 20241127 | 112900 | 2770085665 | 1624 | 1624 | 1626 | 1624 | 291 |
| 455 | 20241127 | 112800 | 2769612981 | 1626 | 1626 | 1626 | 1626 | 0 |
| 456 | 20241127 | 112700 | 2769612981 | 1626 | 1624 | 1626 | 1624 | 3237 |
| 457 | 20241127 | 112600 | 2764355091 | 1626 | 1621 | 1626 | 1621 | 8176 |
| 458 | 20241127 | 112500 | 2751101746 | 1621 | 1620 | 1621 | 1620 | 56 |
| 459 | 20241127 | 112400 | 2751011025 | 1621 | 1621 | 1621 | 1618 | 244 |
| 460 | 20241127 | 112300 | 2750616194 | 1621 | 1621 | 1621 | 1621 | 30 |
| 461 | 20241127 | 112200 | 2750567564 | 1621 | 1618 | 1621 | 1618 | 747 |
| 462 | 20241127 | 112100 | 2749358915 | 1618 | 1621 | 1621 | 1618 | 5769 |
| 463 | 20241127 | 112000 | 2740009673 | 1621 | 1622 | 1622 | 1621 | 32 |
| 464 | 20241127 | 111900 | 2739957774 | 1622 | 1624 | 1624 | 1622 | 1296 |
| 465 | 20241127 | 111800 | 2737855660 | 1624 | 1622 | 1625 | 1622 | 113 |
| 466 | 20241127 | 111700 | 2737672099 | 1624 | 1623 | 1624 | 1622 | 219 |
| 467 | 20241127 | 111600 | 2737316559 | 1623 | 1619 | 1623 | 1617 | 764 |
| 468 | 20241127 | 111500 | 2736079718 | 1620 | 1620 | 1620 | 1620 | 1252 |
| 469 | 20241127 | 111400 | 2734051478 | 1620 | 1620 | 1620 | 1620 | 4 |
| 470 | 20241127 | 111300 | 2734044998 | 1620 | 1619 | 1620 | 1618 | 2097 |
| 471 | 20241127 | 111200 | 2730649936 | 1620 | 1620 | 1620 | 1618 | 479 |
| 472 | 20241127 | 111100 | 2729874134 | 1622 | 1620 | 1622 | 1618 | 1805 |
| 473 | 20241127 | 111000 | 2726950206 | 1622 | 1622 | 1622 | 1620 | 189 |
| 474 | 20241127 | 110900 | 2726644022 | 1623 | 1624 | 1624 | 1623 | 28 |
| 475 | 20241127 | 110800 | 2726598573 | 1624 | 1625 | 1625 | 1619 | 1674 |
| 476 | 20241127 | 110700 | 2723886612 | 1625 | 1621 | 1625 | 1618 | 5381 |
| 477 | 20241127 | 110600 | 2715169874 | 1620 | 1625 | 1626 | 1620 | 360 |
| 478 | 20241127 | 110500 | 2714586038 | 1626 | 1619 | 1626 | 1619 | 6878 |
| 479 | 20241127 | 110400 | 2703421901 | 1620 | 1620 | 1620 | 1615 | 1295 |
| 480 | 20241127 | 110300 | 2701327938 | 1618 | 1616 | 1618 | 1615 | 1825 |
| 481 | 20241127 | 110200 | 2698378186 | 1620 | 1624 | 1624 | 1615 | 11494 |
| 482 | 20241127 | 110100 | 2679786189 | 1624 | 1620 | 1625 | 1620 | 577 |
| 483 | 20241127 | 110000 | 2678851324 | 1620 | 1621 | 1621 | 1620 | 51 |
| 484 | 20241127 | 105900 | 2678768683 | 1618 | 1619 | 1619 | 1618 | 2192 |
| 485 | 20241127 | 105800 | 2675221156 | 1618 | 1620 | 1620 | 1618 | 820 |
| 486 | 20241127 | 105700 | 2673894152 | 1617 | 1619 | 1619 | 1617 | 2281 |
| 487 | 20241127 | 105600 | 2670202070 | 1619 | 1619 | 1626 | 1618 | 751 |
| 488 | 20241127 | 105500 | 2668984551 | 1618 | 1620 | 1626 | 1618 | 6918 |
| 489 | 20241127 | 105400 | 2657790286 | 1626 | 1618 | 1626 | 1616 | 451 |
| 490 | 20241127 | 105300 | 2657058148 | 1616 | 1616 | 1619 | 1615 | 10260 |
| 491 | 20241127 | 105200 | 2640477468 | 1616 | 1624 | 1625 | 1616 | 17537 |
| 492 | 20241127 | 105100 | 2612063773 | 1624 | 1630 | 1630 | 1624 | 3892 |
| 493 | 20241127 | 105000 | 2605738676 | 1630 | 1625 | 1630 | 1625 | 1255 |
| 494 | 20241127 | 104900 | 2603695581 | 1625 | 1630 | 1630 | 1625 | 9745 |
| 495 | 20241127 | 104800 | 2587846358 | 1629 | 1628 | 1629 | 1627 | 3645 |
| 496 | 20241127 | 104700 | 2581913454 | 1627 | 1636 | 1636 | 1627 | 10909 |
| 497 | 20241127 | 104600 | 2564121151 | 1636 | 1633 | 1636 | 1632 | 540 |
| 498 | 20241127 | 104500 | 2563239023 | 1633 | 1633 | 1633 | 1632 | 1999 |
| 499 | 20241127 | 104400 | 2559974683 | 1633 | 1635 | 1635 | 1633 | 3681 |
| 500 | 20241127 | 104300 | 2553961593 | 1634 | 1635 | 1636 | 1634 | 5720 |
| 501 | 20241127 | 104200 | 2544609445 | 1635 | 1638 | 1638 | 1635 | 409 |
| 502 | 20241127 | 104100 | 2543940299 | 1638 | 1640 | 1640 | 1635 | 2521 |
| 503 | 20241127 | 104000 | 2539815946 | 1640 | 1641 | 1641 | 1640 | 1339 |
| 504 | 20241127 | 103900 | 2537618704 | 1643 | 1644 | 1644 | 1643 | 950 |
| 505 | 20241127 | 103800 | 2536057654 | 1644 | 1645 | 1645 | 1641 | 490 |
| 506 | 20241127 | 103700 | 2535251980 | 1645 | 1645 | 1645 | 1645 | 26 |
| 507 | 20241127 | 103600 | 2535209210 | 1641 | 1642 | 1642 | 1641 | 2738 |
| 508 | 20241127 | 103500 | 2530715821 | 1641 | 1646 | 1646 | 1641 | 2307 |
| 509 | 20241127 | 103400 | 2526924709 | 1646 | 1645 | 1646 | 1641 | 3862 |
| 510 | 20241127 | 103300 | 2520575609 | 1645 | 1647 | 1647 | 1641 | 1115 |
| 511 | 20241127 | 103200 | 2518742535 | 1648 | 1646 | 1648 | 1645 | 5679 |
| 512 | 20241127 | 103100 | 2509389216 | 1645 | 1642 | 1645 | 1641 | 2190 |
| 513 | 20241127 | 103000 | 2505791676 | 1642 | 1642 | 1642 | 1637 | 9827 |
| 514 | 20241127 | 102900 | 2489683738 | 1642 | 1639 | 1642 | 1637 | 683 |
| 515 | 20241127 | 102800 | 2488564800 | 1639 | 1642 | 1642 | 1639 | 1077 |
| 516 | 20241127 | 102700 | 2486797236 | 1642 | 1642 | 1642 | 1642 | 55 |
| 517 | 20241127 | 102600 | 2486706926 | 1640 | 1638 | 1640 | 1638 | 4007 |
| 518 | 20241127 | 102500 | 2480138990 | 1638 | 1636 | 1638 | 1635 | 2792 |
| 519 | 20241127 | 102400 | 2475571501 | 1636 | 1636 | 1638 | 1636 | 674 |
| 520 | 20241127 | 102300 | 2474468757 | 1635 | 1635 | 1635 | 1635 | 300 |
| 521 | 20241127 | 102200 | 2473978257 | 1636 | 1639 | 1639 | 1636 | 1706 |
| 522 | 20241127 | 102100 | 2471184240 | 1639 | 1639 | 1639 | 1639 | 850 |
| 523 | 20241127 | 102000 | 2469791090 | 1639 | 1638 | 1639 | 1636 | 1523 |
| 524 | 20241127 | 101900 | 2467294909 | 1640 | 1636 | 1640 | 1635 | 5178 |
| 525 | 20241127 | 101800 | 2458818264 | 1636 | 1633 | 1637 | 1633 | 780 |
| 526 | 20241127 | 101700 | 2457543954 | 1633 | 1633 | 1633 | 1633 | 4102 |
| 527 | 20241127 | 101600 | 2450845388 | 1633 | 1634 | 1637 | 1633 | 1045 |
| 528 | 20241127 | 101500 | 2449138425 | 1633 | 1637 | 1637 | 1633 | 332 |
| 529 | 20241127 | 101400 | 2448595937 | 1637 | 1636 | 1639 | 1636 | 1040 |
| 530 | 20241127 | 101300 | 2446893852 | 1632 | 1632 | 1632 | 1632 | 550 |
| 531 | 20241127 | 101200 | 2445996252 | 1632 | 1633 | 1633 | 1632 | 6090 |
| 532 | 20241127 | 101100 | 2436057271 | 1632 | 1635 | 1635 | 1632 | 1911 |
| 533 | 20241127 | 101000 | 2432937429 | 1635 | 1636 | 1636 | 1635 | 524 |
| 534 | 20241127 | 100900 | 2432080329 | 1636 | 1635 | 1638 | 1635 | 3112 |
| 535 | 20241127 | 100800 | 2426989206 | 1635 | 1630 | 1635 | 1628 | 5131 |
| 536 | 20241127 | 100700 | 2418610722 | 1628 | 1628 | 1630 | 1628 | 4091 |
| 537 | 20241127 | 100600 | 2411950007 | 1630 | 1630 | 1632 | 1630 | 2576 |
| 538 | 20241127 | 100500 | 2407750662 | 1628 | 1631 | 1631 | 1628 | 12452 |
| 539 | 20241127 | 100400 | 2387466234 | 1631 | 1631 | 1632 | 1630 | 3661 |
| 540 | 20241127 | 100300 | 2381496536 | 1633 | 1638 | 1638 | 1631 | 4730 |
| 541 | 20241127 | 100200 | 2373762907 | 1638 | 1631 | 1639 | 1631 | 2098 |
| 542 | 20241127 | 100100 | 2370337722 | 1631 | 1633 | 1633 | 1631 | 186 |
| 543 | 20241127 | 100000 | 2370034306 | 1630 | 1631 | 1633 | 1629 | 16438 |
| 544 | 20241127 | 095900 | 2343235497 | 1631 | 1633 | 1633 | 1630 | 3785 |
| 545 | 20241127 | 095800 | 2337060630 | 1632 | 1638 | 1638 | 1632 | 17047 |
| 546 | 20241127 | 095700 | 2309175481 | 1638 | 1641 | 1642 | 1638 | 12892 |
| 547 | 20241127 | 095600 | 2288032184 | 1639 | 1646 | 1648 | 1639 | 17951 |
| 548 | 20241127 | 095500 | 2258570438 | 1647 | 1648 | 1648 | 1646 | 1728 |
| 549 | 20241127 | 095400 | 2255722820 | 1648 | 1651 | 1653 | 1645 | 5716 |
| 550 | 20241127 | 095300 | 2246289363 | 1651 | 1650 | 1651 | 1642 | 1452 |
| 551 | 20241127 | 095200 | 2243902092 | 1651 | 1647 | 1651 | 1642 | 9271 |
| 552 | 20241127 | 095100 | 2228627827 | 1647 | 1647 | 1647 | 1647 | 2501 |
| 553 | 20241127 | 095000 | 2224508680 | 1647 | 1650 | 1650 | 1647 | 6529 |
| 554 | 20241127 | 094900 | 2213748658 | 1650 | 1651 | 1651 | 1650 | 5713 |
| 555 | 20241127 | 094800 | 2204321379 | 1652 | 1649 | 1652 | 1649 | 8268 |
| 556 | 20241127 | 094700 | 2190666980 | 1648 | 1649 | 1649 | 1648 | 3211 |
| 557 | 20241127 | 094600 | 2185372086 | 1641 | 1642 | 1649 | 1641 | 6250 |
| 558 | 20241127 | 094500 | 2175082393 | 1643 | 1647 | 1647 | 1639 | 1068 |
| 559 | 20241127 | 094400 | 2173327487 | 1639 | 1637 | 1648 | 1637 | 7475 |
| 560 | 20241127 | 094300 | 2161044361 | 1637 | 1643 | 1644 | 1637 | 3943 |
| 561 | 20241127 | 094200 | 2154567199 | 1643 | 1643 | 1643 | 1635 | 13186 |
| 562 | 20241127 | 094100 | 2132956160 | 1643 | 1646 | 1647 | 1643 | 2026 |
| 563 | 20241127 | 094000 | 2129623317 | 1646 | 1645 | 1646 | 1645 | 2970 |
| 564 | 20241127 | 093900 | 2124737167 | 1645 | 1645 | 1645 | 1644 | 1566 |
| 565 | 20241127 | 093800 | 2122161122 | 1646 | 1644 | 1650 | 1644 | 6918 |
| 566 | 20241127 | 093700 | 2110769411 | 1640 | 1645 | 1645 | 1640 | 12047 |
| 567 | 20241127 | 093600 | 2090993673 | 1645 | 1646 | 1649 | 1640 | 5095 |
| 568 | 20241127 | 093500 | 2082621294 | 1646 | 1647 | 1650 | 1642 | 6090 |
| 569 | 20241127 | 093400 | 2072596357 | 1647 | 1641 | 1647 | 1641 | 7972 |
| 570 | 20241127 | 093300 | 2059495933 | 1641 | 1632 | 1641 | 1630 | 9540 |
| 571 | 20241127 | 093200 | 2043880558 | 1630 | 1635 | 1636 | 1630 | 2712 |
| 572 | 20241127 | 093100 | 2039446160 | 1636 | 1636 | 1636 | 1635 | 10774 |
| 573 | 20241127 | 093000 | 2021821285 | 1635 | 1634 | 1635 | 1629 | 3123 |
| 574 | 20241127 | 092900 | 2016729813 | 1630 | 1627 | 1634 | 1626 | 6639 |
| 575 | 20241127 | 092800 | 2005926248 | 1627 | 1626 | 1627 | 1622 | 3984 |
| 576 | 20241127 | 092700 | 1999448715 | 1626 | 1625 | 1626 | 1622 | 18727 |
| 577 | 20241127 | 092600 | 1969033922 | 1625 | 1624 | 1628 | 1624 | 5196 |
| 578 | 20241127 | 092500 | 1960591353 | 1624 | 1625 | 1628 | 1622 | 16401 |
| 579 | 20241127 | 092400 | 1933940407 | 1626 | 1634 | 1638 | 1626 | 18837 |
| 580 | 20241127 | 092300 | 1903224681 | 1634 | 1636 | 1641 | 1634 | 6806 |
| 581 | 20241127 | 092200 | 1892085124 | 1635 | 1635 | 1641 | 1632 | 13646 |
| 582 | 20241127 | 092100 | 1869768339 | 1635 | 1640 | 1641 | 1635 | 11745 |
| 583 | 20241127 | 092000 | 1850522683 | 1642 | 1645 | 1645 | 1640 | 3669 |
| 584 | 20241127 | 091900 | 1844496701 | 1645 | 1653 | 1653 | 1645 | 31340 |
| 585 | 20241127 | 091800 | 1792792571 | 1653 | 1655 | 1658 | 1653 | 8580 |
| 586 | 20241127 | 091700 | 1778596322 | 1655 | 1657 | 1657 | 1654 | 15132 |
| 587 | 20241127 | 091600 | 1753552388 | 1657 | 1660 | 1660 | 1656 | 18204 |
| 588 | 20241127 | 091500 | 1723385340 | 1661 | 1670 | 1670 | 1659 | 11107 |
| 589 | 20241127 | 091400 | 1704947849 | 1662 | 1668 | 1670 | 1658 | 34687 |
| 590 | 20241127 | 091300 | 1647212284 | 1668 | 1666 | 1668 | 1661 | 6613 |
| 591 | 20241127 | 091200 | 1636215069 | 1666 | 1665 | 1669 | 1657 | 15716 |
| 592 | 20241127 | 091100 | 1610117501 | 1660 | 1659 | 1664 | 1658 | 8303 |
| 593 | 20241127 | 091000 | 1596325004 | 1663 | 1661 | 1667 | 1657 | 39696 |
| 594 | 20241127 | 090900 | 1530487940 | 1667 | 1663 | 1670 | 1657 | 19653 |
| 595 | 20241127 | 090800 | 1497725150 | 1662 | 1652 | 1670 | 1651 | 29481 |
| 596 | 20241127 | 090700 | 1448712668 | 1651 | 1660 | 1661 | 1650 | 29004 |
| 597 | 20241127 | 090600 | 1400706413 | 1660 | 1671 | 1676 | 1660 | 47889 |
| 598 | 20241127 | 090500 | 1320781055 | 1671 | 1678 | 1684 | 1671 | 52344 |
| 599 | 20241127 | 090400 | 1233152689 | 1679 | 1677 | 1684 | 1672 | 25905 |
| 600 | 20241127 | 090300 | 1189751664 | 1680 | 1696 | 1696 | 1676 | 61245 |
| 601 | 20241127 | 090200 | 1086667821 | 1695 | 1682 | 1707 | 1671 | 108563 |
| 602 | 20241127 | 090100 | 903354571 | 1679 | 1676 | 1709 | 1674 | 167395 |
| 603 | 20241127 | 090000 | 620644527 | 1680 | 1710 | 1769 | 1621 | 360431 |