34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241129 | 190500 | 241513092400 | 59400 | 59400 | 59400 | 59400 | 32422 |
| 3 | 20241129 | 190400 | 241513092400 | 59400 | 59400 | 59400 | 59400 | 0 |
| 4 | 20241129 | 190300 | 241513092400 | 59400 | 59400 | 59400 | 59400 | 0 |
| 5 | 20241129 | 190200 | 241513092400 | 59400 | 59400 | 59400 | 59400 | 0 |
| 6 | 20241129 | 190100 | 241513092400 | 59400 | 59400 | 59400 | 59400 | 0 |
| 7 | 20241129 | 190000 | 241513092400 | 59400 | 59400 | 59400 | 59400 | 0 |
| 8 | 20241129 | 185900 | 241513092400 | 59400 | 59400 | 59400 | 59400 | 0 |
| 9 | 20241129 | 185800 | 241513092400 | 59400 | 59400 | 59400 | 59400 | 0 |
| 10 | 20241129 | 185700 | 241513092400 | 59400 | 59400 | 59400 | 59400 | 0 |
| 11 | 20241129 | 185600 | 241513092400 | 59400 | 59400 | 59400 | 59400 | 0 |
| 12 | 20241129 | 185500 | 241513092400 | 59400 | 59400 | 59400 | 59400 | 0 |
| 13 | 20241129 | 185400 | 241513092400 | 59400 | 59400 | 59400 | 59400 | 0 |
| 14 | 20241129 | 185300 | 241513092400 | 59400 | 59400 | 59400 | 59400 | 0 |
| 15 | 20241129 | 185200 | 241513092400 | 59400 | 59400 | 59400 | 59400 | 0 |
| 16 | 20241129 | 185100 | 241513092400 | 59400 | 59400 | 59400 | 59400 | 0 |
| 17 | 20241129 | 185000 | 241513092400 | 59400 | 59400 | 59400 | 59400 | 0 |
| 18 | 20241129 | 184900 | 241513092400 | 59400 | 59400 | 59400 | 59400 | 0 |
| 19 | 20241129 | 184800 | 241513092400 | 59400 | 59400 | 59400 | 59400 | 0 |
| 20 | 20241129 | 184700 | 241513092400 | 59400 | 59400 | 59400 | 59400 | 0 |
| 21 | 20241129 | 184600 | 241513092400 | 59400 | 59400 | 59400 | 59400 | 0 |
| 22 | 20241129 | 184500 | 241513092400 | 59400 | 59400 | 59400 | 59400 | 0 |
| 23 | 20241129 | 184400 | 241513092400 | 59400 | 59400 | 59400 | 59400 | 0 |
| 24 | 20241129 | 184300 | 241513092400 | 59400 | 59400 | 59400 | 59400 | 0 |
| 25 | 20241129 | 184200 | 241513092400 | 59400 | 59400 | 59400 | 59400 | 0 |
| 26 | 20241129 | 184100 | 241513092400 | 59400 | 59400 | 59400 | 59400 | 0 |
| 27 | 20241129 | 184000 | 241513092400 | 59400 | 59400 | 59400 | 59400 | 0 |
| 28 | 20241129 | 183900 | 241513092400 | 59400 | 59400 | 59400 | 59400 | 0 |
| 29 | 20241129 | 183800 | 241513092400 | 59400 | 59400 | 59400 | 59400 | 0 |
| 30 | 20241129 | 183700 | 241513092400 | 59400 | 59400 | 59400 | 59400 | 0 |
| 31 | 20241129 | 183600 | 241513092400 | 59400 | 59400 | 59400 | 59400 | 0 |
| 32 | 20241129 | 183500 | 241513092400 | 59400 | 59400 | 59400 | 59400 | 32422 |
| 33 | 20241129 | 183400 | 241513092400 | 59400 | 59400 | 59400 | 59400 | 0 |
| 34 | 20241129 | 183300 | 241513092400 | 59400 | 59400 | 59400 | 59400 | 0 |
| 35 | 20241129 | 183200 | 241513092400 | 59400 | 59400 | 59400 | 59400 | 0 |
| 36 | 20241129 | 183100 | 241513092400 | 59400 | 59400 | 59400 | 59400 | 0 |
| 37 | 20241129 | 183000 | 241513092400 | 59400 | 59400 | 59400 | 59400 | 0 |
| 38 | 20241129 | 182900 | 241513092400 | 59400 | 59400 | 59400 | 59400 | 0 |
| 39 | 20241129 | 182800 | 241513092400 | 59400 | 59400 | 59400 | 59400 | 0 |
| 40 | 20241129 | 182700 | 241513092400 | 59400 | 59400 | 59400 | 59400 | 0 |
| 41 | 20241129 | 182600 | 241513092400 | 59400 | 59400 | 59400 | 59400 | 0 |
| 42 | 20241129 | 182500 | 241513092400 | 59400 | 59400 | 59400 | 59400 | 0 |
| 43 | 20241129 | 182400 | 241513092400 | 59400 | 59400 | 59400 | 59400 | 0 |
| 44 | 20241129 | 182300 | 241513092400 | 59400 | 59400 | 59400 | 59400 | 0 |
| 45 | 20241129 | 182200 | 241513092400 | 59400 | 59400 | 59400 | 59400 | 0 |
| 46 | 20241129 | 182100 | 241513092400 | 59400 | 59400 | 59400 | 59400 | 0 |
| 47 | 20241129 | 182000 | 241513092400 | 59400 | 59400 | 59400 | 59400 | 0 |
| 48 | 20241129 | 181900 | 241513092400 | 59400 | 59400 | 59400 | 59400 | 0 |
| 49 | 20241129 | 181800 | 241513092400 | 59400 | 59400 | 59400 | 59400 | 0 |
| 50 | 20241129 | 181700 | 241513092400 | 59400 | 59400 | 59400 | 59400 | 0 |
| 51 | 20241129 | 181600 | 241513092400 | 59400 | 59400 | 59400 | 59400 | 0 |
| 52 | 20241129 | 181500 | 241513092400 | 59400 | 59400 | 59400 | 59400 | 0 |
| 53 | 20241129 | 181400 | 241513092400 | 59400 | 59400 | 59400 | 59400 | 0 |
| 54 | 20241129 | 181300 | 241513092400 | 59400 | 59400 | 59400 | 59400 | 0 |
| 55 | 20241129 | 181200 | 241513092400 | 59400 | 59400 | 59400 | 59400 | 0 |
| 56 | 20241129 | 181100 | 241513092400 | 59400 | 59400 | 59400 | 59400 | 0 |
| 57 | 20241129 | 181000 | 241513092400 | 59400 | 59400 | 59400 | 59400 | 0 |
| 58 | 20241129 | 180900 | 241513092400 | 59400 | 59400 | 59400 | 59400 | 0 |
| 59 | 20241129 | 180800 | 241513092400 | 59400 | 59400 | 59400 | 59400 | 0 |
| 60 | 20241129 | 180700 | 241513092400 | 59400 | 59400 | 59400 | 59400 | 0 |
| 61 | 20241129 | 180600 | 241513092400 | 59400 | 59400 | 59400 | 59400 | 0 |
| 62 | 20241129 | 180500 | 241513092400 | 59400 | 59400 | 59400 | 59400 | 32422 |
| 63 | 20241129 | 180400 | 241513092400 | 59400 | 59400 | 59400 | 59400 | 0 |
| 64 | 20241129 | 180300 | 241513092400 | 59400 | 59400 | 59400 | 59400 | 0 |
| 65 | 20241129 | 180200 | 241513092400 | 59400 | 59400 | 59400 | 59400 | 0 |
| 66 | 20241129 | 180100 | 241513092400 | 59400 | 59400 | 59400 | 59400 | 0 |
| 67 | 20241129 | 180000 | 241513092400 | 59400 | 59400 | 59400 | 59400 | 0 |
| 68 | 20241129 | 175900 | 241513092400 | 59400 | 59400 | 59400 | 59400 | 0 |
| 69 | 20241129 | 175800 | 241513092400 | 59400 | 59400 | 59400 | 59400 | 0 |
| 70 | 20241129 | 175700 | 241513092400 | 59400 | 59400 | 59400 | 59400 | 0 |
| 71 | 20241129 | 175600 | 241513092400 | 59400 | 59400 | 59400 | 59400 | 0 |
| 72 | 20241129 | 175500 | 241513092400 | 59400 | 59400 | 59400 | 59400 | 0 |
| 73 | 20241129 | 175400 | 241513092400 | 59400 | 59400 | 59400 | 59400 | 0 |
| 74 | 20241129 | 175300 | 241513092400 | 59400 | 59400 | 59400 | 59400 | 0 |
| 75 | 20241129 | 175200 | 241513092400 | 59400 | 59400 | 59400 | 59400 | 0 |
| 76 | 20241129 | 175100 | 241513092400 | 59400 | 59400 | 59400 | 59400 | 0 |
| 77 | 20241129 | 175000 | 241513092400 | 59400 | 59400 | 59400 | 59400 | 0 |
| 78 | 20241129 | 174900 | 241513092400 | 59400 | 59400 | 59400 | 59400 | 0 |
| 79 | 20241129 | 174800 | 241513092400 | 59400 | 59400 | 59400 | 59400 | 0 |
| 80 | 20241129 | 174700 | 241513092400 | 59400 | 59400 | 59400 | 59400 | 0 |
| 81 | 20241129 | 174600 | 241513092400 | 59400 | 59400 | 59400 | 59400 | 0 |
| 82 | 20241129 | 174500 | 241513092400 | 59400 | 59400 | 59400 | 59400 | 0 |
| 83 | 20241129 | 174400 | 241513092400 | 59400 | 59400 | 59400 | 59400 | 0 |
| 84 | 20241129 | 174300 | 241513092400 | 59400 | 59400 | 59400 | 59400 | 0 |
| 85 | 20241129 | 174200 | 241513092400 | 59400 | 59400 | 59400 | 59400 | 0 |
| 86 | 20241129 | 174100 | 241513092400 | 59400 | 59400 | 59400 | 59400 | 0 |
| 87 | 20241129 | 174000 | 241513092400 | 59400 | 59400 | 59400 | 59400 | 0 |
| 88 | 20241129 | 173900 | 241513092400 | 59400 | 59400 | 59400 | 59400 | 0 |
| 89 | 20241129 | 173800 | 241513092400 | 59400 | 59400 | 59400 | 59400 | 0 |
| 90 | 20241129 | 173700 | 241513092400 | 59400 | 59400 | 59400 | 59400 | 0 |
| 91 | 20241129 | 173600 | 241513092400 | 59400 | 59400 | 59400 | 59400 | 0 |
| 92 | 20241129 | 173500 | 241513092400 | 59400 | 59400 | 59400 | 59400 | 32422 |
| 93 | 20241129 | 173400 | 241513092400 | 59400 | 59400 | 59400 | 59400 | 0 |
| 94 | 20241129 | 173300 | 241513092400 | 59400 | 59400 | 59400 | 59400 | 0 |
| 95 | 20241129 | 173200 | 241513092400 | 59400 | 59400 | 59400 | 59400 | 0 |
| 96 | 20241129 | 173100 | 241513092400 | 59400 | 59400 | 59400 | 59400 | 0 |
| 97 | 20241129 | 173000 | 241513092400 | 59400 | 59400 | 59400 | 59400 | 0 |
| 98 | 20241129 | 172900 | 241513092400 | 59400 | 59400 | 59400 | 59400 | 0 |
| 99 | 20241129 | 172800 | 241513092400 | 59400 | 59400 | 59400 | 59400 | 0 |
| 100 | 20241129 | 172700 | 241513092400 | 59400 | 59400 | 59400 | 59400 | 0 |
| 101 | 20241129 | 172600 | 241513092400 | 59400 | 59400 | 59400 | 59400 | 0 |
| 102 | 20241129 | 172500 | 241513092400 | 59400 | 59400 | 59400 | 59400 | 0 |
| 103 | 20241129 | 172400 | 241513092400 | 59400 | 59400 | 59400 | 59400 | 0 |
| 104 | 20241129 | 172300 | 241513092400 | 59400 | 59400 | 59400 | 59400 | 0 |
| 105 | 20241129 | 172200 | 241513092400 | 59400 | 59400 | 59400 | 59400 | 0 |
| 106 | 20241129 | 172100 | 241513092400 | 59400 | 59400 | 59400 | 59400 | 0 |
| 107 | 20241129 | 172000 | 241513092400 | 59400 | 59400 | 59400 | 59400 | 0 |
| 108 | 20241129 | 171900 | 241513092400 | 59400 | 59400 | 59400 | 59400 | 0 |
| 109 | 20241129 | 171800 | 241513092400 | 59400 | 59400 | 59400 | 59400 | 0 |
| 110 | 20241129 | 171700 | 241513092400 | 59400 | 59400 | 59400 | 59400 | 0 |
| 111 | 20241129 | 171600 | 241513092400 | 59400 | 59400 | 59400 | 59400 | 0 |
| 112 | 20241129 | 171500 | 241513092400 | 59400 | 59400 | 59400 | 59400 | 0 |
| 113 | 20241129 | 171400 | 241513092400 | 59400 | 59400 | 59400 | 59400 | 0 |
| 114 | 20241129 | 171300 | 241513092400 | 59400 | 59400 | 59400 | 59400 | 0 |
| 115 | 20241129 | 171200 | 241513092400 | 59400 | 59400 | 59400 | 59400 | 0 |
| 116 | 20241129 | 171100 | 241513092400 | 59400 | 59400 | 59400 | 59400 | 0 |
| 117 | 20241129 | 171000 | 241513092400 | 59400 | 59400 | 59400 | 59400 | 0 |
| 118 | 20241129 | 170900 | 241513092400 | 59400 | 59400 | 59400 | 59400 | 0 |
| 119 | 20241129 | 170800 | 241513092400 | 59400 | 59400 | 59400 | 59400 | 0 |
| 120 | 20241129 | 170700 | 241513092400 | 59400 | 59400 | 59400 | 59400 | 0 |
| 121 | 20241129 | 170600 | 241513092400 | 59400 | 59400 | 59400 | 59400 | 0 |
| 122 | 20241129 | 170500 | 241513092400 | 59400 | 59400 | 59400 | 59400 | 32422 |
| 123 | 20241129 | 170400 | 241513092400 | 59400 | 59400 | 59400 | 59400 | 0 |
| 124 | 20241129 | 170300 | 241513092400 | 59400 | 59400 | 59400 | 59400 | 0 |
| 125 | 20241129 | 170200 | 241513092400 | 59400 | 59400 | 59400 | 59400 | 0 |
| 126 | 20241129 | 170100 | 241513092400 | 59400 | 59400 | 59400 | 59400 | 0 |
| 127 | 20241129 | 170000 | 241513092400 | 59400 | 59400 | 59400 | 59400 | 0 |
| 128 | 20241129 | 165900 | 241513092400 | 59400 | 59400 | 59400 | 59400 | 0 |
| 129 | 20241129 | 165800 | 241513092400 | 59400 | 59400 | 59400 | 59400 | 0 |
| 130 | 20241129 | 165700 | 241513092400 | 59400 | 59400 | 59400 | 59400 | 0 |
| 131 | 20241129 | 165600 | 241513092400 | 59400 | 59400 | 59400 | 59400 | 0 |
| 132 | 20241129 | 165500 | 241513092400 | 59400 | 59400 | 59400 | 59400 | 0 |
| 133 | 20241129 | 165400 | 241513092400 | 59400 | 59400 | 59400 | 59400 | 0 |
| 134 | 20241129 | 165300 | 241513092400 | 59400 | 59400 | 59400 | 59400 | 0 |
| 135 | 20241129 | 165200 | 241513092400 | 59400 | 59400 | 59400 | 59400 | 0 |
| 136 | 20241129 | 165100 | 241513092400 | 59400 | 59400 | 59400 | 59400 | 0 |
| 137 | 20241129 | 165000 | 241513092400 | 59400 | 59400 | 59400 | 59400 | 0 |
| 138 | 20241129 | 164900 | 241513092400 | 59400 | 59400 | 59400 | 59400 | 0 |
| 139 | 20241129 | 164800 | 241513092400 | 59400 | 59400 | 59400 | 59400 | 0 |
| 140 | 20241129 | 164700 | 241513092400 | 59400 | 59400 | 59400 | 59400 | 0 |
| 141 | 20241129 | 164600 | 241513092400 | 59400 | 59400 | 59400 | 59400 | 0 |
| 142 | 20241129 | 164500 | 241513092400 | 59400 | 59400 | 59400 | 59400 | 0 |
| 143 | 20241129 | 164400 | 241513092400 | 59400 | 59400 | 59400 | 59400 | 0 |
| 144 | 20241129 | 164300 | 241513092400 | 59400 | 59400 | 59400 | 59400 | 0 |
| 145 | 20241129 | 164200 | 241513092400 | 59400 | 59400 | 59400 | 59400 | 0 |
| 146 | 20241129 | 164100 | 241513092400 | 59400 | 59400 | 59400 | 59400 | 0 |
| 147 | 20241129 | 164000 | 241513092400 | 59400 | 59400 | 59400 | 59400 | 0 |
| 148 | 20241129 | 163900 | 241513092400 | 59400 | 59400 | 59400 | 59400 | 0 |
| 149 | 20241129 | 163800 | 241513092400 | 59400 | 59400 | 59400 | 59400 | 0 |
| 150 | 20241129 | 163700 | 241513092400 | 59400 | 59400 | 59400 | 59400 | 0 |
| 151 | 20241129 | 163600 | 241513092400 | 59400 | 59400 | 59400 | 59400 | 0 |
| 152 | 20241129 | 163500 | 241513092400 | 59400 | 59400 | 59400 | 59400 | 32422 |
| 153 | 20241129 | 163400 | 241513092400 | 59400 | 59400 | 59400 | 59400 | 0 |
| 154 | 20241129 | 163300 | 241513092400 | 59400 | 59400 | 59400 | 59400 | 0 |
| 155 | 20241129 | 163200 | 241513092400 | 59400 | 59400 | 59400 | 59400 | 0 |
| 156 | 20241129 | 163100 | 241513092400 | 59400 | 59400 | 59400 | 59400 | 0 |
| 157 | 20241129 | 163000 | 241513092400 | 59400 | 59400 | 59400 | 59400 | 0 |
| 158 | 20241129 | 162900 | 241513092400 | 59400 | 59400 | 59400 | 59400 | 0 |
| 159 | 20241129 | 162800 | 241513092400 | 59400 | 59400 | 59400 | 59400 | 0 |
| 160 | 20241129 | 162700 | 241513092400 | 59400 | 59400 | 59400 | 59400 | 0 |
| 161 | 20241129 | 162600 | 241513092400 | 59400 | 59400 | 59400 | 59400 | 0 |
| 162 | 20241129 | 162500 | 241513092400 | 59400 | 59400 | 59400 | 59400 | 0 |
| 163 | 20241129 | 162400 | 241513092400 | 59400 | 59400 | 59400 | 59400 | 0 |
| 164 | 20241129 | 162300 | 241513092400 | 59400 | 59400 | 59400 | 59400 | 0 |
| 165 | 20241129 | 162200 | 241513092400 | 59400 | 59400 | 59400 | 59400 | 0 |
| 166 | 20241129 | 162100 | 241513092400 | 59400 | 59400 | 59400 | 59400 | 0 |
| 167 | 20241129 | 162000 | 241513092400 | 59400 | 59400 | 59400 | 59400 | 0 |
| 168 | 20241129 | 161900 | 241513092400 | 59400 | 59400 | 59400 | 59400 | 0 |
| 169 | 20241129 | 161800 | 241513092400 | 59400 | 59400 | 59400 | 59400 | 0 |
| 170 | 20241129 | 161700 | 241513092400 | 59400 | 59400 | 59400 | 59400 | 0 |
| 171 | 20241129 | 161600 | 241513092400 | 59400 | 59400 | 59400 | 59400 | 0 |
| 172 | 20241129 | 161500 | 241513092400 | 59400 | 59400 | 59400 | 59400 | 0 |
| 173 | 20241129 | 161400 | 241513092400 | 59400 | 59400 | 59400 | 59400 | 0 |
| 174 | 20241129 | 161300 | 241513092400 | 59400 | 59400 | 59400 | 59400 | 0 |
| 175 | 20241129 | 161200 | 241513092400 | 59400 | 59400 | 59400 | 59400 | 0 |
| 176 | 20241129 | 161100 | 241513092400 | 59400 | 59400 | 59400 | 59400 | 0 |
| 177 | 20241129 | 161000 | 241513092400 | 59400 | 59400 | 59400 | 59400 | 0 |
| 178 | 20241129 | 160900 | 241513092400 | 59400 | 59400 | 59400 | 59400 | 0 |
| 179 | 20241129 | 160800 | 241513092400 | 59400 | 59400 | 59400 | 59400 | 0 |
| 180 | 20241129 | 160700 | 241513092400 | 59400 | 59400 | 59400 | 59400 | 0 |
| 181 | 20241129 | 160600 | 241513092400 | 59400 | 59400 | 59400 | 59400 | 0 |
| 182 | 20241129 | 160500 | 241513092400 | 59400 | 59400 | 59400 | 59400 | 32422 |
| 183 | 20241129 | 160400 | 241513092400 | 59400 | 59400 | 59400 | 59400 | 0 |
| 184 | 20241129 | 160300 | 241513092400 | 59400 | 59400 | 59400 | 59400 | 0 |
| 185 | 20241129 | 160200 | 241513092400 | 59400 | 59400 | 59400 | 59400 | 0 |
| 186 | 20241129 | 160100 | 241513092400 | 59400 | 59400 | 59400 | 59400 | 0 |
| 187 | 20241129 | 160000 | 241513092400 | 59400 | 59400 | 59400 | 59400 | 0 |
| 188 | 20241129 | 155900 | 241513092400 | 59400 | 59400 | 59400 | 59400 | 0 |
| 189 | 20241129 | 155800 | 241513092400 | 59400 | 59400 | 59400 | 59400 | 0 |
| 190 | 20241129 | 155700 | 241513092400 | 59400 | 59400 | 59400 | 59400 | 0 |
| 191 | 20241129 | 155600 | 241513092400 | 59400 | 59400 | 59400 | 59400 | 0 |
| 192 | 20241129 | 155500 | 241513092400 | 59400 | 59400 | 59400 | 59400 | 0 |
| 193 | 20241129 | 155400 | 241513092400 | 59400 | 59400 | 59400 | 59400 | 0 |
| 194 | 20241129 | 155300 | 241513092400 | 59400 | 59400 | 59400 | 59400 | 0 |
| 195 | 20241129 | 155200 | 241513092400 | 59400 | 59400 | 59400 | 59400 | 0 |
| 196 | 20241129 | 155100 | 241513092400 | 59400 | 59400 | 59400 | 59400 | 0 |
| 197 | 20241129 | 155000 | 241513092400 | 59400 | 59400 | 59400 | 59400 | 0 |
| 198 | 20241129 | 154900 | 241513092400 | 59400 | 59400 | 59400 | 59400 | 0 |
| 199 | 20241129 | 154800 | 241513092400 | 59400 | 59400 | 59400 | 59400 | 0 |
| 200 | 20241129 | 154700 | 241513092400 | 59400 | 59400 | 59400 | 59400 | 0 |
| 201 | 20241129 | 154600 | 241513092400 | 59400 | 59400 | 59400 | 59400 | 0 |
| 202 | 20241129 | 154500 | 241513092400 | 59400 | 59400 | 59400 | 59400 | 0 |
| 203 | 20241129 | 154400 | 241513092400 | 59400 | 59400 | 59400 | 59400 | 0 |
| 204 | 20241129 | 154300 | 241513092400 | 59400 | 59400 | 59400 | 59400 | 0 |
| 205 | 20241129 | 154200 | 241513092400 | 59400 | 59400 | 59400 | 59400 | 0 |
| 206 | 20241129 | 154100 | 241513092400 | 59400 | 59400 | 59400 | 59400 | 0 |
| 207 | 20241129 | 154000 | 241513092400 | 59400 | 59400 | 59400 | 59400 | 0 |
| 208 | 20241129 | 153900 | 241513092400 | 59400 | 59400 | 59400 | 59400 | 0 |
| 209 | 20241129 | 153800 | 241513092400 | 59400 | 59400 | 59400 | 59400 | 0 |
| 210 | 20241129 | 153700 | 241513092400 | 59400 | 59400 | 59400 | 59400 | 0 |
| 211 | 20241129 | 153600 | 241513092400 | 59400 | 59400 | 59400 | 59400 | 0 |
| 212 | 20241129 | 153500 | 241513092400 | 59400 | 59400 | 59400 | 59400 | 32422 |
| 213 | 20241129 | 153400 | 241513092400 | 59400 | 59400 | 59400 | 59400 | 0 |
| 214 | 20241129 | 153300 | 241513092400 | 59400 | 59400 | 59400 | 59400 | 0 |
| 215 | 20241129 | 153200 | 241513092400 | 59400 | 59400 | 59400 | 59400 | 0 |
| 216 | 20241129 | 153100 | 241513092400 | 59400 | 59400 | 59400 | 59400 | 0 |
| 217 | 20241129 | 153000 | 241513092400 | 59400 | 59400 | 59400 | 59400 | 32422 |
| 218 | 20241129 | 152900 | 239587225600 | 59400 | 59400 | 59400 | 59400 | 0 |
| 219 | 20241129 | 152800 | 239587225600 | 59400 | 59400 | 59400 | 59400 | 0 |
| 220 | 20241129 | 152700 | 239587225600 | 59400 | 59400 | 59400 | 59400 | 0 |
| 221 | 20241129 | 152600 | 239587225600 | 59400 | 59400 | 59400 | 59400 | 0 |
| 222 | 20241129 | 152500 | 239587225600 | 59400 | 59400 | 59400 | 59400 | 0 |
| 223 | 20241129 | 152400 | 239587225600 | 59400 | 59400 | 59400 | 59400 | 0 |
| 224 | 20241129 | 152300 | 239587225600 | 59400 | 59400 | 59400 | 59400 | 0 |
| 225 | 20241129 | 152200 | 239587225600 | 59400 | 59400 | 59400 | 59400 | 0 |
| 226 | 20241129 | 152100 | 239587225600 | 59400 | 59400 | 59400 | 59400 | 0 |
| 227 | 20241129 | 152000 | 239587225600 | 59400 | 59400 | 59400 | 59400 | 0 |
| 228 | 20241129 | 151900 | 239587225600 | 59400 | 59200 | 59400 | 59000 | 14929 |
| 229 | 20241129 | 151800 | 238702568900 | 59200 | 59100 | 59300 | 58600 | 21227 |
| 230 | 20241129 | 151700 | 237451628900 | 59000 | 59100 | 59200 | 59000 | 5078 |
| 231 | 20241129 | 151600 | 237151374000 | 59100 | 59200 | 59200 | 59100 | 2736 |
| 232 | 20241129 | 151500 | 236989614600 | 59200 | 59200 | 59400 | 59200 | 5158 |
| 233 | 20241129 | 151400 | 236683972900 | 59200 | 59400 | 59400 | 59100 | 3380 |
| 234 | 20241129 | 151300 | 236483605000 | 59300 | 59200 | 59500 | 59100 | 7171 |
| 235 | 20241129 | 151200 | 236058299600 | 59200 | 59400 | 59500 | 59100 | 3558 |
| 236 | 20241129 | 151100 | 235847435800 | 59400 | 59500 | 59500 | 59200 | 2536 |
| 237 | 20241129 | 151000 | 235696868700 | 59500 | 59600 | 59700 | 59300 | 2271 |
| 238 | 20241129 | 150900 | 235561745000 | 59600 | 58900 | 59700 | 58900 | 7889 |
| 239 | 20241129 | 150800 | 235093465000 | 58900 | 59100 | 59200 | 58800 | 6359 |
| 240 | 20241129 | 150700 | 234718303000 | 59100 | 59500 | 59500 | 59000 | 7207 |
| 241 | 20241129 | 150600 | 234291416200 | 59400 | 59400 | 59500 | 59300 | 3065 |
| 242 | 20241129 | 150500 | 234109299700 | 59400 | 59500 | 59600 | 59100 | 10681 |
| 243 | 20241129 | 150400 | 233475830500 | 59500 | 59600 | 59800 | 59500 | 2527 |
| 244 | 20241129 | 150300 | 233325198800 | 59600 | 60000 | 60000 | 59600 | 3741 |
| 245 | 20241129 | 150200 | 233101668100 | 60000 | 59700 | 60000 | 59700 | 2153 |
| 246 | 20241129 | 150100 | 232972751000 | 59700 | 60100 | 60100 | 59700 | 5889 |
| 247 | 20241129 | 150000 | 232620174200 | 60100 | 60000 | 60200 | 60000 | 4803 |
| 248 | 20241129 | 145900 | 232331389100 | 60100 | 59900 | 60100 | 59900 | 4275 |
| 249 | 20241129 | 145800 | 232074735500 | 59900 | 59500 | 59900 | 59400 | 8088 |
| 250 | 20241129 | 145700 | 231592392300 | 59500 | 59900 | 60000 | 59500 | 9019 |
| 251 | 20241129 | 145600 | 231054230200 | 60000 | 60200 | 60300 | 59900 | 6472 |
| 252 | 20241129 | 145500 | 230665223400 | 60300 | 60200 | 60400 | 60100 | 9523 |
| 253 | 20241129 | 145400 | 230091584500 | 60200 | 60400 | 60500 | 60100 | 11027 |
| 254 | 20241129 | 145300 | 229427082200 | 60500 | 59600 | 60700 | 59600 | 37427 |
| 255 | 20241129 | 145200 | 227171339900 | 59700 | 59800 | 59900 | 59600 | 3992 |
| 256 | 20241129 | 145100 | 226932920800 | 59800 | 59600 | 59800 | 59500 | 3060 |
| 257 | 20241129 | 145000 | 226750131700 | 59600 | 59500 | 59900 | 59400 | 13971 |
| 258 | 20241129 | 144900 | 225915183800 | 59400 | 59300 | 59600 | 59200 | 2627 |
| 259 | 20241129 | 144800 | 225759000300 | 59200 | 59100 | 59300 | 59000 | 2465 |
| 260 | 20241129 | 144700 | 225613145100 | 59100 | 59400 | 59400 | 58900 | 8346 |
| 261 | 20241129 | 144600 | 225119803500 | 59400 | 59500 | 59600 | 59100 | 9649 |
| 262 | 20241129 | 144500 | 224547005800 | 59500 | 59800 | 60000 | 59500 | 13607 |
| 263 | 20241129 | 144400 | 223733914100 | 59700 | 59500 | 59800 | 59500 | 6967 |
| 264 | 20241129 | 144300 | 223317995200 | 59500 | 60000 | 60000 | 59400 | 12285 |
| 265 | 20241129 | 144200 | 222583936100 | 60000 | 59200 | 60000 | 59100 | 18792 |
| 266 | 20241129 | 144100 | 221462355300 | 59200 | 59700 | 59700 | 59100 | 12995 |
| 267 | 20241129 | 144000 | 220689283000 | 59700 | 59600 | 59900 | 59300 | 16076 |
| 268 | 20241129 | 143900 | 219730209500 | 59700 | 58900 | 59700 | 58800 | 18033 |
| 269 | 20241129 | 143800 | 218659462900 | 58900 | 58700 | 59100 | 58600 | 5495 |
| 270 | 20241129 | 143700 | 218335943700 | 58800 | 58500 | 58800 | 58400 | 4573 |
| 271 | 20241129 | 143600 | 218067912600 | 58400 | 58300 | 58500 | 58100 | 3180 |
| 272 | 20241129 | 143500 | 217882599700 | 58200 | 58600 | 58700 | 58200 | 7110 |
| 273 | 20241129 | 143400 | 217466671600 | 58700 | 59000 | 59100 | 58600 | 7207 |
| 274 | 20241129 | 143300 | 217042320700 | 59100 | 58900 | 59300 | 58800 | 12025 |
| 275 | 20241129 | 143200 | 216331402500 | 58900 | 59100 | 59300 | 58700 | 12579 |
| 276 | 20241129 | 143100 | 215588670600 | 59100 | 58800 | 59200 | 58700 | 15660 |
| 277 | 20241129 | 143000 | 214665194500 | 58800 | 58200 | 58800 | 58200 | 8757 |
| 278 | 20241129 | 142900 | 214152738100 | 58300 | 58100 | 58300 | 58000 | 1989 |
| 279 | 20241129 | 142800 | 214037103600 | 58100 | 58200 | 58300 | 58100 | 1713 |
| 280 | 20241129 | 142700 | 213937436000 | 58200 | 58100 | 58200 | 58100 | 1039 |
| 281 | 20241129 | 142600 | 213877052400 | 58100 | 58200 | 58200 | 58000 | 1207 |
| 282 | 20241129 | 142500 | 213806884100 | 58200 | 58100 | 58200 | 58000 | 2287 |
| 283 | 20241129 | 142400 | 213673914500 | 58200 | 58200 | 58200 | 58000 | 1339 |
| 284 | 20241129 | 142300 | 213596082300 | 58200 | 58300 | 58300 | 58000 | 3089 |
| 285 | 20241129 | 142200 | 213416361400 | 58300 | 58500 | 58600 | 58200 | 8099 |
| 286 | 20241129 | 142100 | 212943535900 | 58500 | 58000 | 58600 | 58000 | 8216 |
| 287 | 20241129 | 142000 | 212464411200 | 58000 | 58200 | 58200 | 57800 | 5742 |
| 288 | 20241129 | 141900 | 212131434200 | 58200 | 57700 | 58200 | 57700 | 13204 |
| 289 | 20241129 | 141800 | 211366770900 | 57700 | 57400 | 57800 | 57300 | 5096 |
| 290 | 20241129 | 141700 | 211073183600 | 57400 | 57200 | 57500 | 57200 | 1874 |
| 291 | 20241129 | 141600 | 210965737200 | 57300 | 57300 | 57500 | 57200 | 2064 |
| 292 | 20241129 | 141500 | 210847377600 | 57300 | 57100 | 57400 | 57000 | 3340 |
| 293 | 20241129 | 141400 | 210656506900 | 57400 | 57200 | 57400 | 56800 | 18417 |
| 294 | 20241129 | 141300 | 209606072500 | 57300 | 57300 | 57400 | 57200 | 1764 |
| 295 | 20241129 | 141200 | 209505007600 | 57300 | 57200 | 57400 | 57100 | 4349 |
| 296 | 20241129 | 141100 | 209256148600 | 57200 | 57500 | 57500 | 57200 | 5860 |
| 297 | 20241129 | 141000 | 208920620400 | 57400 | 57500 | 57600 | 57400 | 504 |
| 298 | 20241129 | 140900 | 208891640800 | 57500 | 57600 | 57600 | 57500 | 648 |
| 299 | 20241129 | 140800 | 208854331600 | 57600 | 57500 | 57700 | 57400 | 1972 |
| 300 | 20241129 | 140700 | 208740827500 | 57500 | 57500 | 57600 | 57300 | 3135 |
| 301 | 20241129 | 140600 | 208560696200 | 57600 | 57500 | 57700 | 57200 | 5729 |
| 302 | 20241129 | 140500 | 208231855600 | 57300 | 57700 | 57700 | 57200 | 9578 |
| 303 | 20241129 | 140400 | 207682551000 | 57600 | 57400 | 57700 | 57400 | 1804 |
| 304 | 20241129 | 140300 | 207578644500 | 57600 | 57500 | 57700 | 57500 | 2452 |
| 305 | 20241129 | 140200 | 207437638800 | 57500 | 57500 | 57700 | 57400 | 1797 |
| 306 | 20241129 | 140100 | 207334329800 | 57400 | 57700 | 57800 | 57400 | 2074 |
| 307 | 20241129 | 140000 | 207214990800 | 57700 | 57700 | 57900 | 57500 | 2629 |
| 308 | 20241129 | 135900 | 207063415800 | 57700 | 58000 | 58000 | 57700 | 702 |
| 309 | 20241129 | 135800 | 207022804100 | 58000 | 57700 | 58000 | 57700 | 1255 |
| 310 | 20241129 | 135700 | 206950218900 | 57700 | 57500 | 57800 | 57400 | 4787 |
| 311 | 20241129 | 135600 | 206674729500 | 57500 | 57800 | 57800 | 57500 | 2387 |
| 312 | 20241129 | 135500 | 206537191300 | 57800 | 57800 | 57900 | 57700 | 1262 |
| 313 | 20241129 | 135400 | 206464306900 | 57800 | 57900 | 58000 | 57700 | 992 |
| 314 | 20241129 | 135300 | 206406947500 | 57900 | 57900 | 58000 | 57900 | 436 |
| 315 | 20241129 | 135200 | 206381699800 | 57900 | 57900 | 58200 | 57800 | 2311 |
| 316 | 20241129 | 135100 | 206247588600 | 57800 | 57800 | 57900 | 57700 | 4045 |
| 317 | 20241129 | 135000 | 206013810700 | 57700 | 57900 | 58000 | 57700 | 1021 |
| 318 | 20241129 | 134900 | 205954772000 | 57900 | 58000 | 58000 | 57900 | 410 |
| 319 | 20241129 | 134800 | 205931004400 | 57900 | 58100 | 58100 | 57900 | 885 |
| 320 | 20241129 | 134700 | 205879725300 | 58100 | 58000 | 58100 | 57800 | 2464 |
| 321 | 20241129 | 134600 | 205736870100 | 57900 | 58000 | 58000 | 57700 | 841 |
| 322 | 20241129 | 134500 | 205688186400 | 57900 | 57700 | 58000 | 57700 | 1326 |
| 323 | 20241129 | 134400 | 205611514200 | 57800 | 57800 | 57800 | 57700 | 2359 |
| 324 | 20241129 | 134300 | 205475351500 | 57700 | 58000 | 58100 | 57700 | 1350 |
| 325 | 20241129 | 134200 | 205397294100 | 58000 | 57800 | 58100 | 57700 | 2940 |
| 326 | 20241129 | 134100 | 205227034400 | 57800 | 57900 | 58000 | 57800 | 3597 |
| 327 | 20241129 | 134000 | 205018938000 | 57900 | 57900 | 58000 | 57800 | 1333 |
| 328 | 20241129 | 133900 | 204941733500 | 57900 | 58100 | 58100 | 57900 | 769 |
| 329 | 20241129 | 133800 | 204897133900 | 58100 | 57900 | 58100 | 57800 | 875 |
| 330 | 20241129 | 133700 | 204846425500 | 57900 | 58100 | 58100 | 57900 | 5891 |
| 331 | 20241129 | 133600 | 204505055400 | 58000 | 58200 | 58200 | 58000 | 511 |
| 332 | 20241129 | 133500 | 204475356900 | 58200 | 58100 | 58200 | 58000 | 1428 |
| 333 | 20241129 | 133400 | 204392447500 | 58100 | 58200 | 58300 | 58000 | 1813 |
| 334 | 20241129 | 133300 | 204287038300 | 58200 | 58200 | 58300 | 58100 | 1197 |
| 335 | 20241129 | 133200 | 204217422400 | 58200 | 58100 | 58200 | 58000 | 1033 |
| 336 | 20241129 | 133100 | 204157428100 | 58200 | 58500 | 58500 | 58100 | 2444 |
| 337 | 20241129 | 133000 | 204014982300 | 58400 | 58400 | 58500 | 58400 | 959 |
| 338 | 20241129 | 132900 | 203958949700 | 58400 | 58400 | 58500 | 58300 | 1657 |
| 339 | 20241129 | 132800 | 203862228700 | 58400 | 58400 | 58400 | 58300 | 1055 |
| 340 | 20241129 | 132700 | 203800671500 | 58400 | 58200 | 58400 | 58200 | 1120 |
| 341 | 20241129 | 132600 | 203735370400 | 58300 | 58300 | 58300 | 58100 | 1962 |
| 342 | 20241129 | 132500 | 203621135400 | 58300 | 58100 | 58300 | 58000 | 1027 |
| 343 | 20241129 | 132400 | 203561440600 | 58000 | 58100 | 58200 | 58000 | 906 |
| 344 | 20241129 | 132300 | 203508799600 | 58100 | 58100 | 58100 | 58000 | 1551 |
| 345 | 20241129 | 132200 | 203418744100 | 58100 | 58200 | 58200 | 58000 | 1282 |
| 346 | 20241129 | 132100 | 203344208800 | 58300 | 58200 | 58300 | 58100 | 1437 |
| 347 | 20241129 | 132000 | 203260691000 | 58200 | 58600 | 58700 | 58200 | 4140 |
| 348 | 20241129 | 131900 | 203018903400 | 58600 | 58400 | 58600 | 58400 | 2548 |
| 349 | 20241129 | 131800 | 202869724100 | 58500 | 58600 | 58600 | 58400 | 1232 |
| 350 | 20241129 | 131700 | 202797630400 | 58600 | 58600 | 58600 | 58500 | 1454 |
| 351 | 20241129 | 131600 | 202712549100 | 58600 | 58300 | 58600 | 58200 | 3464 |
| 352 | 20241129 | 131500 | 202510182300 | 58100 | 57900 | 58400 | 57900 | 1217 |
| 353 | 20241129 | 131400 | 202439495500 | 58000 | 58100 | 58100 | 57900 | 879 |
| 354 | 20241129 | 131300 | 202388533300 | 58100 | 58100 | 58200 | 58000 | 655 |
| 355 | 20241129 | 131200 | 202350474600 | 58100 | 57900 | 58200 | 57800 | 3621 |
| 356 | 20241129 | 131100 | 202140583000 | 57900 | 58100 | 58300 | 57900 | 3865 |
| 357 | 20241129 | 131000 | 201916193200 | 58100 | 58400 | 58500 | 58100 | 2452 |
| 358 | 20241129 | 130900 | 201773288500 | 58500 | 58300 | 58600 | 58300 | 2073 |
| 359 | 20241129 | 130800 | 201652202200 | 58300 | 58300 | 58500 | 58300 | 238 |
| 360 | 20241129 | 130700 | 201638305600 | 58400 | 58600 | 58600 | 58300 | 2586 |
| 361 | 20241129 | 130600 | 201487229700 | 58600 | 58400 | 58700 | 58400 | 2750 |
| 362 | 20241129 | 130500 | 201326106400 | 58400 | 58400 | 58500 | 58300 | 707 |
| 363 | 20241129 | 130400 | 201284822700 | 58400 | 58200 | 58500 | 58200 | 955 |
| 364 | 20241129 | 130300 | 201229086700 | 58200 | 58100 | 58400 | 58100 | 1718 |
| 365 | 20241129 | 130200 | 201129183600 | 58100 | 58300 | 58500 | 58100 | 4208 |
| 366 | 20241129 | 130100 | 200883564100 | 58500 | 58400 | 58900 | 58300 | 14927 |
| 367 | 20241129 | 130000 | 200008394600 | 58300 | 58300 | 58500 | 58200 | 2454 |
| 368 | 20241129 | 125900 | 199865210500 | 58300 | 58000 | 58300 | 57900 | 3361 |
| 369 | 20241129 | 125800 | 199669588500 | 58000 | 58000 | 58200 | 57900 | 1978 |
| 370 | 20241129 | 125700 | 199554732600 | 58000 | 57800 | 58100 | 57600 | 6169 |
| 371 | 20241129 | 125600 | 199198025900 | 57800 | 57600 | 57800 | 57500 | 4810 |
| 372 | 20241129 | 125500 | 198920949000 | 57600 | 57800 | 57800 | 57400 | 8884 |
| 373 | 20241129 | 125400 | 198409383100 | 57700 | 57900 | 58000 | 57700 | 2393 |
| 374 | 20241129 | 125300 | 198271037400 | 57900 | 57900 | 58100 | 57800 | 3849 |
| 375 | 20241129 | 125200 | 198048128700 | 58000 | 57600 | 58200 | 57500 | 7121 |
| 376 | 20241129 | 125100 | 197635389400 | 57500 | 58100 | 58200 | 57400 | 20907 |
| 377 | 20241129 | 125000 | 196428848800 | 58100 | 58200 | 58200 | 58100 | 1696 |
| 378 | 20241129 | 124900 | 196330288400 | 58100 | 58300 | 58300 | 58100 | 1415 |
| 379 | 20241129 | 124800 | 196247927600 | 58100 | 58400 | 58400 | 58100 | 4182 |
| 380 | 20241129 | 124700 | 196004403200 | 58400 | 58400 | 58500 | 58400 | 1047 |
| 381 | 20241129 | 124600 | 195943248600 | 58500 | 58600 | 58700 | 58400 | 2674 |
| 382 | 20241129 | 124500 | 195786660800 | 58600 | 58100 | 58800 | 58100 | 5537 |
| 383 | 20241129 | 124400 | 195463339200 | 58100 | 58200 | 58200 | 58100 | 2684 |
| 384 | 20241129 | 124300 | 195307266900 | 58200 | 58000 | 58300 | 58000 | 3583 |
| 385 | 20241129 | 124200 | 195098906800 | 58100 | 58000 | 58400 | 58000 | 5219 |
| 386 | 20241129 | 124100 | 194795794600 | 58100 | 58300 | 58400 | 58000 | 8069 |
| 387 | 20241129 | 124000 | 194326921500 | 58400 | 58300 | 58400 | 58200 | 3266 |
| 388 | 20241129 | 123900 | 194136556800 | 58300 | 58400 | 58400 | 58300 | 3144 |
| 389 | 20241129 | 123800 | 193953087800 | 58300 | 58500 | 58500 | 58300 | 2688 |
| 390 | 20241129 | 123700 | 193796069100 | 58500 | 58300 | 58500 | 58100 | 7601 |
| 391 | 20241129 | 123600 | 193353398000 | 58200 | 58600 | 58600 | 58200 | 14428 |
| 392 | 20241129 | 123500 | 192510062000 | 58600 | 58800 | 58900 | 58600 | 6562 |
| 393 | 20241129 | 123400 | 192124554300 | 58800 | 59000 | 59000 | 58800 | 2286 |
| 394 | 20241129 | 123300 | 191990009100 | 59000 | 59000 | 59100 | 58900 | 1323 |
| 395 | 20241129 | 123200 | 191911968200 | 59000 | 59000 | 59100 | 58900 | 602 |
| 396 | 20241129 | 123100 | 191876467600 | 58900 | 58900 | 59100 | 58900 | 1963 |
| 397 | 20241129 | 123000 | 191760727400 | 59000 | 58900 | 59100 | 58900 | 1424 |
| 398 | 20241129 | 122900 | 191676719500 | 59000 | 59000 | 59100 | 59000 | 1409 |
| 399 | 20241129 | 122800 | 191593578900 | 59000 | 59000 | 59100 | 58900 | 1076 |
| 400 | 20241129 | 122700 | 191530088100 | 59000 | 59200 | 59200 | 59000 | 2194 |
| 401 | 20241129 | 122600 | 191400486300 | 59200 | 59200 | 59300 | 59100 | 962 |
| 402 | 20241129 | 122500 | 191343539800 | 59300 | 59300 | 59400 | 59100 | 940 |
| 403 | 20241129 | 122400 | 191287849600 | 59300 | 59400 | 59400 | 59300 | 1133 |
| 404 | 20241129 | 122300 | 191220574500 | 59400 | 59200 | 59500 | 59200 | 3080 |
| 405 | 20241129 | 122200 | 191037658600 | 59200 | 59100 | 59200 | 59000 | 927 |
| 406 | 20241129 | 122100 | 190982808100 | 59000 | 59000 | 59200 | 59000 | 821 |
| 407 | 20241129 | 122000 | 190934300100 | 59000 | 58900 | 59000 | 58800 | 2818 |
| 408 | 20241129 | 121900 | 190768141500 | 58900 | 58900 | 59000 | 58800 | 727 |
| 409 | 20241129 | 121800 | 190725315700 | 58900 | 58900 | 59000 | 58800 | 1609 |
| 410 | 20241129 | 121700 | 190630615100 | 58800 | 58900 | 59000 | 58800 | 2758 |
| 411 | 20241129 | 121600 | 190468254200 | 58900 | 58900 | 59000 | 58900 | 1168 |
| 412 | 20241129 | 121500 | 190399383000 | 59000 | 59200 | 59200 | 58900 | 2092 |
| 413 | 20241129 | 121400 | 190275857500 | 59100 | 59000 | 59100 | 58900 | 731 |
| 414 | 20241129 | 121300 | 190232694100 | 58900 | 58800 | 59000 | 58800 | 2116 |
| 415 | 20241129 | 121200 | 190108132500 | 58900 | 59000 | 59000 | 58800 | 2348 |
| 416 | 20241129 | 121100 | 189970011700 | 59000 | 58900 | 59000 | 58700 | 5090 |
| 417 | 20241129 | 121000 | 189670552200 | 58900 | 59200 | 59200 | 58800 | 8426 |
| 418 | 20241129 | 120900 | 189173417500 | 59200 | 59400 | 59400 | 59200 | 1054 |
| 419 | 20241129 | 120800 | 189110993300 | 59400 | 59100 | 59400 | 59100 | 665 |
| 420 | 20241129 | 120700 | 189071594600 | 59200 | 59100 | 59200 | 59000 | 1660 |
| 421 | 20241129 | 120600 | 188973481200 | 59200 | 59200 | 59200 | 59100 | 786 |
| 422 | 20241129 | 120500 | 188926994200 | 59100 | 59200 | 59200 | 59000 | 1929 |
| 423 | 20241129 | 120400 | 188812989600 | 59100 | 59100 | 59300 | 59000 | 3136 |
| 424 | 20241129 | 120300 | 188627585300 | 59100 | 59200 | 59200 | 59000 | 4751 |
| 425 | 20241129 | 120200 | 188346694700 | 59200 | 59500 | 59500 | 59200 | 2640 |
| 426 | 20241129 | 120100 | 188189980800 | 59600 | 59700 | 59700 | 59600 | 1452 |
| 427 | 20241129 | 120000 | 188103435100 | 59700 | 59700 | 59800 | 59600 | 329 |
| 428 | 20241129 | 115900 | 188083790300 | 59700 | 59700 | 59800 | 59600 | 718 |
| 429 | 20241129 | 115800 | 188040931400 | 59700 | 59700 | 59800 | 59600 | 1709 |
| 430 | 20241129 | 115700 | 187938865600 | 59700 | 59400 | 59700 | 59300 | 2940 |
| 431 | 20241129 | 115600 | 187763921000 | 59500 | 59300 | 59500 | 59200 | 1927 |
| 432 | 20241129 | 115500 | 187649679400 | 59400 | 59300 | 59400 | 59100 | 3898 |
| 433 | 20241129 | 115400 | 187418774600 | 59400 | 59700 | 59700 | 59300 | 9045 |
| 434 | 20241129 | 115300 | 186880733100 | 59700 | 59900 | 59900 | 59700 | 2624 |
| 435 | 20241129 | 115200 | 186723855800 | 59900 | 59900 | 60000 | 59800 | 1232 |
| 436 | 20241129 | 115100 | 186650041200 | 59900 | 59900 | 60000 | 59900 | 721 |
| 437 | 20241129 | 115000 | 186606850800 | 59900 | 59900 | 60000 | 59800 | 1041 |
| 438 | 20241129 | 114900 | 186544502300 | 59900 | 59900 | 60000 | 59700 | 2097 |
| 439 | 20241129 | 114800 | 186419043000 | 59900 | 60000 | 60000 | 59900 | 1006 |
| 440 | 20241129 | 114700 | 186358764400 | 59900 | 59900 | 60000 | 59800 | 759 |
| 441 | 20241129 | 114600 | 186313253900 | 59900 | 59900 | 60000 | 59800 | 3105 |
| 442 | 20241129 | 114500 | 186127407200 | 59900 | 60000 | 60000 | 59800 | 1785 |
| 443 | 20241129 | 114400 | 186020504900 | 60000 | 59900 | 60100 | 59800 | 2591 |
| 444 | 20241129 | 114300 | 185865093100 | 59800 | 59800 | 60000 | 59700 | 1399 |
| 445 | 20241129 | 114200 | 185781311600 | 59700 | 59900 | 59900 | 59600 | 3660 |
| 446 | 20241129 | 114100 | 185562801300 | 59900 | 60300 | 60300 | 59800 | 8757 |
| 447 | 20241129 | 114000 | 185036669500 | 60300 | 59900 | 60400 | 59900 | 10881 |
| 448 | 20241129 | 113900 | 184381349400 | 59800 | 59600 | 60200 | 59600 | 6434 |
| 449 | 20241129 | 113800 | 183995327400 | 59800 | 59600 | 59800 | 59500 | 1161 |
| 450 | 20241129 | 113700 | 183926113200 | 59600 | 59900 | 60000 | 59400 | 5744 |
| 451 | 20241129 | 113600 | 183583167600 | 59900 | 59600 | 59900 | 59500 | 4519 |
| 452 | 20241129 | 113500 | 183313160500 | 59600 | 59700 | 59700 | 59500 | 1180 |
| 453 | 20241129 | 113400 | 183242834100 | 59600 | 59600 | 59700 | 59600 | 755 |
| 454 | 20241129 | 113300 | 183197811900 | 59600 | 59400 | 59700 | 59400 | 1021 |
| 455 | 20241129 | 113200 | 183136977700 | 59400 | 59600 | 59700 | 59300 | 3446 |
| 456 | 20241129 | 113100 | 182932113200 | 59600 | 59500 | 59700 | 59400 | 2574 |
| 457 | 20241129 | 113000 | 182778892200 | 59600 | 59900 | 59900 | 59600 | 3979 |
| 458 | 20241129 | 112900 | 182541114800 | 59900 | 60000 | 60000 | 59700 | 9186 |
| 459 | 20241129 | 112800 | 181990600500 | 60000 | 59600 | 60000 | 59500 | 5236 |
| 460 | 20241129 | 112700 | 181677676400 | 59600 | 59600 | 59800 | 59500 | 5191 |
| 461 | 20241129 | 112600 | 181368047100 | 59600 | 59200 | 59600 | 59100 | 4322 |
| 462 | 20241129 | 112500 | 181111371500 | 59200 | 58900 | 59200 | 58900 | 2995 |
| 463 | 20241129 | 112400 | 180934589600 | 59000 | 59000 | 59000 | 58800 | 2853 |
| 464 | 20241129 | 112300 | 180766633500 | 58900 | 58900 | 59100 | 58800 | 6498 |
| 465 | 20241129 | 112200 | 180384204200 | 58800 | 59100 | 59200 | 58800 | 6575 |
| 466 | 20241129 | 112100 | 179996869400 | 59100 | 59100 | 59200 | 59000 | 1960 |
| 467 | 20241129 | 112000 | 179881005700 | 59100 | 59000 | 59200 | 58900 | 2994 |
| 468 | 20241129 | 111900 | 179704237200 | 59000 | 58900 | 59300 | 58900 | 4306 |
| 469 | 20241129 | 111800 | 179449905000 | 59100 | 59500 | 59500 | 58900 | 4361 |
| 470 | 20241129 | 111700 | 179191876700 | 59500 | 59300 | 59600 | 59100 | 4620 |
| 471 | 20241129 | 111600 | 178918385300 | 59300 | 59500 | 59600 | 59300 | 3607 |
| 472 | 20241129 | 111500 | 178703914600 | 59600 | 59700 | 59700 | 59500 | 3645 |
| 473 | 20241129 | 111400 | 178486805100 | 59700 | 59500 | 59800 | 59500 | 6680 |
| 474 | 20241129 | 111300 | 178088199300 | 59500 | 59400 | 59600 | 59300 | 5836 |
| 475 | 20241129 | 111200 | 177741139100 | 59400 | 59300 | 59400 | 59200 | 3858 |
| 476 | 20241129 | 111100 | 177512180300 | 59300 | 59200 | 59400 | 59000 | 6210 |
| 477 | 20241129 | 111000 | 177144479000 | 59200 | 59000 | 59300 | 59000 | 8393 |
| 478 | 20241129 | 110900 | 176648385800 | 59000 | 59100 | 59100 | 58600 | 10714 |
| 479 | 20241129 | 110800 | 176018000200 | 59100 | 59200 | 59200 | 58700 | 18878 |
| 480 | 20241129 | 110700 | 174906539200 | 59200 | 59400 | 59500 | 58900 | 22932 |
| 481 | 20241129 | 110600 | 173550292500 | 59400 | 59600 | 59800 | 59400 | 15716 |
| 482 | 20241129 | 110500 | 172615562900 | 59500 | 59800 | 59900 | 59500 | 4975 |
| 483 | 20241129 | 110400 | 172318642000 | 59800 | 60000 | 60000 | 59800 | 1669 |
| 484 | 20241129 | 110300 | 172218722600 | 60000 | 59800 | 60000 | 59700 | 2668 |
| 485 | 20241129 | 110200 | 172059173100 | 59700 | 59800 | 59900 | 59700 | 2571 |
| 486 | 20241129 | 110100 | 171905458800 | 59900 | 60000 | 60000 | 59800 | 3382 |
| 487 | 20241129 | 110000 | 171702905000 | 60000 | 59800 | 60100 | 59700 | 3393 |
| 488 | 20241129 | 105900 | 171499402300 | 59700 | 60000 | 60000 | 59600 | 8468 |
| 489 | 20241129 | 105800 | 170993493700 | 60000 | 60300 | 60400 | 59900 | 4124 |
| 490 | 20241129 | 105700 | 170745758700 | 60300 | 60600 | 60600 | 60200 | 5465 |
| 491 | 20241129 | 105600 | 170416064600 | 60500 | 60600 | 60900 | 60500 | 15784 |
| 492 | 20241129 | 105500 | 169457867000 | 60600 | 60100 | 60600 | 60100 | 16489 |
| 493 | 20241129 | 105400 | 168462162200 | 60200 | 60000 | 60300 | 59900 | 9830 |
| 494 | 20241129 | 105300 | 167871646300 | 60000 | 59500 | 60000 | 59400 | 8271 |
| 495 | 20241129 | 105200 | 167377940500 | 59500 | 59600 | 59800 | 59500 | 8979 |
| 496 | 20241129 | 105100 | 166842334100 | 59700 | 59600 | 59700 | 59300 | 12067 |
| 497 | 20241129 | 105000 | 166125238100 | 59600 | 59700 | 59800 | 59400 | 8943 |
| 498 | 20241129 | 104900 | 165592280100 | 59700 | 59800 | 59900 | 59400 | 16964 |
| 499 | 20241129 | 104800 | 164580597900 | 59800 | 60100 | 60200 | 59600 | 25547 |
| 500 | 20241129 | 104700 | 163052624200 | 60200 | 60100 | 60200 | 60100 | 4462 |
| 501 | 20241129 | 104600 | 162784306900 | 60100 | 60200 | 60300 | 60000 | 11168 |
| 502 | 20241129 | 104500 | 162113304900 | 60200 | 60200 | 60300 | 60100 | 6632 |
| 503 | 20241129 | 104400 | 161714327000 | 60200 | 60600 | 60700 | 60200 | 7071 |
| 504 | 20241129 | 104300 | 161287587400 | 60700 | 60700 | 60900 | 60600 | 5284 |
| 505 | 20241129 | 104200 | 160966687500 | 60700 | 60400 | 60800 | 60300 | 4792 |
| 506 | 20241129 | 104100 | 160676631400 | 60400 | 60300 | 60500 | 60100 | 12420 |
| 507 | 20241129 | 104000 | 159928327700 | 60400 | 60400 | 60600 | 60300 | 5394 |
| 508 | 20241129 | 103900 | 159602423900 | 60400 | 60500 | 60500 | 60300 | 9241 |
| 509 | 20241129 | 103800 | 159044406700 | 60500 | 61000 | 61100 | 60500 | 5724 |
| 510 | 20241129 | 103700 | 158696541500 | 61000 | 61100 | 61100 | 60900 | 3061 |
| 511 | 20241129 | 103600 | 158509921500 | 61100 | 61300 | 61300 | 60700 | 7184 |
| 512 | 20241129 | 103500 | 158071895100 | 61300 | 60500 | 61300 | 60500 | 14440 |
| 513 | 20241129 | 103400 | 157192336500 | 60600 | 60300 | 60700 | 60200 | 11106 |
| 514 | 20241129 | 103300 | 156521002500 | 60200 | 60100 | 60400 | 60000 | 26401 |
| 515 | 20241129 | 103200 | 154932563900 | 60000 | 60800 | 60900 | 60000 | 39687 |
| 516 | 20241129 | 103100 | 152536650700 | 60800 | 61200 | 61200 | 60800 | 16728 |
| 517 | 20241129 | 103000 | 151517401100 | 61200 | 61100 | 61600 | 61000 | 10575 |
| 518 | 20241129 | 102900 | 150868933600 | 61000 | 61300 | 61500 | 61000 | 5077 |
| 519 | 20241129 | 102800 | 150558088800 | 61200 | 61600 | 61600 | 61000 | 14282 |
| 520 | 20241129 | 102700 | 149684182000 | 61500 | 61800 | 61800 | 61400 | 4778 |
| 521 | 20241129 | 102600 | 149390298600 | 61700 | 61500 | 61800 | 61400 | 3420 |
| 522 | 20241129 | 102500 | 149179968700 | 61500 | 61500 | 61600 | 61200 | 7466 |
| 523 | 20241129 | 102400 | 148721664800 | 61500 | 62000 | 62000 | 61500 | 6148 |
| 524 | 20241129 | 102300 | 148342130100 | 62000 | 61700 | 62300 | 61600 | 7946 |
| 525 | 20241129 | 102200 | 147849892500 | 61700 | 61800 | 61900 | 61600 | 3248 |
| 526 | 20241129 | 102100 | 147649443500 | 61800 | 61900 | 61900 | 61700 | 4441 |
| 527 | 20241129 | 102000 | 147374853200 | 61900 | 61500 | 62000 | 61500 | 8762 |
| 528 | 20241129 | 101900 | 146833675300 | 61400 | 61700 | 61800 | 61300 | 9236 |
| 529 | 20241129 | 101800 | 146265436700 | 61800 | 61400 | 61900 | 61300 | 9392 |
| 530 | 20241129 | 101700 | 145687286000 | 61400 | 62100 | 62100 | 61300 | 20546 |
| 531 | 20241129 | 101600 | 144422322900 | 62100 | 62100 | 62200 | 61900 | 4589 |
| 532 | 20241129 | 101500 | 144137734800 | 62000 | 62300 | 62400 | 61600 | 14798 |
| 533 | 20241129 | 101400 | 143220572300 | 62200 | 62500 | 62600 | 62200 | 7681 |
| 534 | 20241129 | 101300 | 142741566300 | 62500 | 62700 | 62900 | 62100 | 11891 |
| 535 | 20241129 | 101200 | 141999038800 | 62700 | 62000 | 63200 | 62000 | 35470 |
| 536 | 20241129 | 101100 | 139770432800 | 62000 | 62400 | 62400 | 62000 | 9980 |
| 537 | 20241129 | 101000 | 139149791000 | 62400 | 62100 | 62700 | 62000 | 14008 |
| 538 | 20241129 | 100900 | 138275207700 | 62000 | 62300 | 62600 | 62000 | 18298 |
| 539 | 20241129 | 100800 | 137133406800 | 62400 | 62800 | 63100 | 62200 | 49792 |
| 540 | 20241129 | 100700 | 134008054000 | 62800 | 62400 | 62900 | 62100 | 37853 |
| 541 | 20241129 | 100600 | 131639360400 | 62400 | 62600 | 62600 | 62000 | 27929 |
| 542 | 20241129 | 100500 | 129899010200 | 62600 | 61700 | 62700 | 61600 | 50605 |
| 543 | 20241129 | 100400 | 126751219900 | 61700 | 61200 | 61700 | 61100 | 10986 |
| 544 | 20241129 | 100300 | 126075953200 | 61200 | 61100 | 61400 | 61000 | 5441 |
| 545 | 20241129 | 100200 | 125742990400 | 61100 | 60900 | 61300 | 60700 | 10915 |
| 546 | 20241129 | 100100 | 125077709200 | 60900 | 60900 | 61000 | 60800 | 6494 |
| 547 | 20241129 | 100000 | 124682250000 | 60900 | 60800 | 61200 | 60600 | 17164 |
| 548 | 20241129 | 095900 | 123637395000 | 60700 | 61100 | 61300 | 60700 | 16324 |
| 549 | 20241129 | 095800 | 122643310600 | 61100 | 61700 | 61800 | 61100 | 10814 |
| 550 | 20241129 | 095700 | 121979298900 | 61700 | 61700 | 62000 | 61600 | 14007 |
| 551 | 20241129 | 095600 | 121113912700 | 61700 | 61400 | 61700 | 61000 | 5661 |
| 552 | 20241129 | 095500 | 120766421300 | 61000 | 62000 | 62000 | 61000 | 15303 |
| 553 | 20241129 | 095400 | 119823582500 | 62000 | 61300 | 62000 | 61200 | 21195 |
| 554 | 20241129 | 095300 | 118515431600 | 61200 | 61100 | 61300 | 60900 | 15074 |
| 555 | 20241129 | 095200 | 117594743400 | 61100 | 61700 | 61800 | 60900 | 22325 |
| 556 | 20241129 | 095100 | 116226953800 | 61700 | 61300 | 61800 | 61100 | 13191 |
| 557 | 20241129 | 095000 | 115416151100 | 61200 | 61200 | 61600 | 61000 | 20117 |
| 558 | 20241129 | 094900 | 114181047600 | 61300 | 60800 | 61600 | 60500 | 38180 |
| 559 | 20241129 | 094800 | 111851139400 | 60800 | 62200 | 62400 | 60700 | 65814 |
| 560 | 20241129 | 094700 | 107817237100 | 62300 | 62000 | 62500 | 61900 | 18890 |
| 561 | 20241129 | 094600 | 106642662000 | 61900 | 61500 | 62200 | 61500 | 29306 |
| 562 | 20241129 | 094500 | 104829969300 | 61600 | 62400 | 62500 | 61500 | 53740 |
| 563 | 20241129 | 094400 | 101502677800 | 62400 | 62600 | 63000 | 62300 | 32850 |
| 564 | 20241129 | 094300 | 99447127800 | 62600 | 63700 | 63700 | 62300 | 49644 |
| 565 | 20241129 | 094200 | 96323437000 | 63500 | 62500 | 64000 | 62200 | 103124 |
| 566 | 20241129 | 094100 | 89791042900 | 62500 | 62800 | 62800 | 61900 | 43673 |
| 567 | 20241129 | 094000 | 87071011600 | 62700 | 62200 | 62800 | 62100 | 39547 |
| 568 | 20241129 | 093900 | 84602413900 | 62200 | 63400 | 63500 | 62000 | 113672 |
| 569 | 20241129 | 093800 | 77488673700 | 63300 | 62700 | 63800 | 62600 | 173213 |
| 570 | 20241129 | 093700 | 66560120500 | 62700 | 61900 | 62700 | 61800 | 99461 |
| 571 | 20241129 | 093600 | 60373940300 | 61700 | 61700 | 61700 | 61700 | 0 |
| 572 | 20241129 | 093500 | 60373940300 | 61700 | 61500 | 61700 | 61100 | 50063 |
| 573 | 20241129 | 093400 | 57296695200 | 61500 | 60900 | 61600 | 60600 | 65141 |
| 574 | 20241129 | 093300 | 53320233600 | 60800 | 61400 | 61400 | 60200 | 90965 |
| 575 | 20241129 | 093200 | 47792765300 | 61400 | 59800 | 61500 | 59600 | 150293 |
| 576 | 20241129 | 093100 | 38707444400 | 59700 | 58400 | 59900 | 58300 | 57226 |
| 577 | 20241129 | 093000 | 35314081500 | 58500 | 58200 | 58700 | 58100 | 12841 |
| 578 | 20241129 | 092900 | 34563772300 | 58200 | 58500 | 58500 | 57700 | 13607 |
| 579 | 20241129 | 092800 | 33773598100 | 58500 | 58000 | 58600 | 57700 | 30064 |
| 580 | 20241129 | 092700 | 32022130000 | 58000 | 59100 | 59100 | 58000 | 53482 |
| 581 | 20241129 | 092600 | 28895577100 | 59100 | 59200 | 59700 | 58800 | 64961 |
| 582 | 20241129 | 092500 | 25052533400 | 59200 | 57900 | 59700 | 57600 | 122632 |
| 583 | 20241129 | 092400 | 17817961800 | 57700 | 56100 | 58000 | 56100 | 36694 |
| 584 | 20241129 | 092300 | 15711286000 | 56100 | 56000 | 56400 | 55900 | 2229 |
| 585 | 20241129 | 092200 | 15586169100 | 56100 | 56200 | 56200 | 55900 | 1049 |
| 586 | 20241129 | 092100 | 15527367800 | 55900 | 55900 | 56200 | 55800 | 5554 |
| 587 | 20241129 | 092000 | 15216426300 | 55900 | 56200 | 56300 | 55800 | 6737 |
| 588 | 20241129 | 091900 | 14839006800 | 56200 | 56200 | 56500 | 56100 | 4191 |
| 589 | 20241129 | 091800 | 14603666500 | 56100 | 56400 | 56800 | 56100 | 6818 |
| 590 | 20241129 | 091700 | 14218344900 | 56400 | 56300 | 56500 | 55900 | 5388 |
| 591 | 20241129 | 091600 | 13915988800 | 56300 | 56300 | 56500 | 56000 | 8000 |
| 592 | 20241129 | 091500 | 13466240400 | 56300 | 56300 | 56600 | 56200 | 5412 |
| 593 | 20241129 | 091400 | 13161072100 | 56500 | 56200 | 56800 | 56100 | 11601 |
| 594 | 20241129 | 091300 | 12505333500 | 56400 | 56600 | 57100 | 56000 | 23858 |
| 595 | 20241129 | 091200 | 11154559900 | 56600 | 56100 | 56600 | 55900 | 14543 |
| 596 | 20241129 | 091100 | 10334658700 | 56100 | 55900 | 56400 | 55700 | 24197 |
| 597 | 20241129 | 091000 | 8976756100 | 55900 | 55200 | 56000 | 55100 | 10263 |
| 598 | 20241129 | 090900 | 8406052400 | 55200 | 55300 | 55300 | 55000 | 11360 |
| 599 | 20241129 | 090800 | 7779913400 | 55400 | 55600 | 55600 | 55200 | 7035 |
| 600 | 20241129 | 090700 | 7390950900 | 55600 | 55200 | 55600 | 55100 | 9602 |
| 601 | 20241129 | 090600 | 6859817200 | 55100 | 55300 | 55700 | 55100 | 11826 |
| 602 | 20241129 | 090500 | 6205478000 | 55300 | 55900 | 55900 | 55100 | 19023 |
| 603 | 20241129 | 090400 | 5152647700 | 55900 | 55900 | 56000 | 55400 | 18422 |
| 604 | 20241129 | 090300 | 4128633300 | 56000 | 55700 | 56100 | 55500 | 12330 |
| 605 | 20241129 | 090200 | 3441151400 | 55700 | 55700 | 56100 | 55700 | 7429 |
| 606 | 20241129 | 090100 | 3026287800 | 55700 | 56000 | 56400 | 55600 | 19107 |
| 607 | 20241129 | 090000 | 1959687600 | 56100 | 56100 | 56500 | 55600 | 34014 |