34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241129 | 193200 | 36391593000 | 58400 | 58400 | 58400 | 58400 | 32955 |
| 3 | 20241129 | 193100 | 36391593000 | 58400 | 58400 | 58400 | 58400 | 0 |
| 4 | 20241129 | 193000 | 36391593000 | 58400 | 58400 | 58400 | 58400 | 0 |
| 5 | 20241129 | 192900 | 36391593000 | 58400 | 58400 | 58400 | 58400 | 0 |
| 6 | 20241129 | 192800 | 36391593000 | 58400 | 58400 | 58400 | 58400 | 0 |
| 7 | 20241129 | 192700 | 36391593000 | 58400 | 58400 | 58400 | 58400 | 0 |
| 8 | 20241129 | 192600 | 36391593000 | 58400 | 58400 | 58400 | 58400 | 0 |
| 9 | 20241129 | 192500 | 36391593000 | 58400 | 58400 | 58400 | 58400 | 0 |
| 10 | 20241129 | 192400 | 36391593000 | 58400 | 58400 | 58400 | 58400 | 0 |
| 11 | 20241129 | 192300 | 36391593000 | 58400 | 58400 | 58400 | 58400 | 0 |
| 12 | 20241129 | 192200 | 36391593000 | 58400 | 58400 | 58400 | 58400 | 0 |
| 13 | 20241129 | 192100 | 36391593000 | 58400 | 58400 | 58400 | 58400 | 0 |
| 14 | 20241129 | 192000 | 36391593000 | 58400 | 58400 | 58400 | 58400 | 0 |
| 15 | 20241129 | 191900 | 36391593000 | 58400 | 58400 | 58400 | 58400 | 0 |
| 16 | 20241129 | 191800 | 36391593000 | 58400 | 58400 | 58400 | 58400 | 0 |
| 17 | 20241129 | 191700 | 36391593000 | 58400 | 58400 | 58400 | 58400 | 0 |
| 18 | 20241129 | 191600 | 36391593000 | 58400 | 58400 | 58400 | 58400 | 0 |
| 19 | 20241129 | 191500 | 36391593000 | 58400 | 58400 | 58400 | 58400 | 0 |
| 20 | 20241129 | 191400 | 36391593000 | 58400 | 58400 | 58400 | 58400 | 0 |
| 21 | 20241129 | 191300 | 36391593000 | 58400 | 58400 | 58400 | 58400 | 0 |
| 22 | 20241129 | 191200 | 36391593000 | 58400 | 58400 | 58400 | 58400 | 0 |
| 23 | 20241129 | 191100 | 36391593000 | 58400 | 58400 | 58400 | 58400 | 0 |
| 24 | 20241129 | 191000 | 36391593000 | 58400 | 58400 | 58400 | 58400 | 0 |
| 25 | 20241129 | 190900 | 36391593000 | 58400 | 58400 | 58400 | 58400 | 0 |
| 26 | 20241129 | 190800 | 36391593000 | 58400 | 58400 | 58400 | 58400 | 0 |
| 27 | 20241129 | 190700 | 36391593000 | 58400 | 58400 | 58400 | 58400 | 0 |
| 28 | 20241129 | 190600 | 36391593000 | 58400 | 58400 | 58400 | 58400 | 0 |
| 29 | 20241129 | 190500 | 36391593000 | 58400 | 58400 | 58400 | 58400 | 0 |
| 30 | 20241129 | 190400 | 36391593000 | 58400 | 58400 | 58400 | 58400 | 0 |
| 31 | 20241129 | 190300 | 36391593000 | 58400 | 58400 | 58400 | 58400 | 0 |
| 32 | 20241129 | 190200 | 36391593000 | 58400 | 58400 | 58400 | 58400 | 32955 |
| 33 | 20241129 | 190100 | 36391593000 | 58400 | 58400 | 58400 | 58400 | 0 |
| 34 | 20241129 | 190000 | 36391593000 | 58400 | 58400 | 58400 | 58400 | 0 |
| 35 | 20241129 | 185900 | 36391593000 | 58400 | 58400 | 58400 | 58400 | 0 |
| 36 | 20241129 | 185800 | 36391593000 | 58400 | 58400 | 58400 | 58400 | 0 |
| 37 | 20241129 | 185700 | 36391593000 | 58400 | 58400 | 58400 | 58400 | 0 |
| 38 | 20241129 | 185600 | 36391593000 | 58400 | 58400 | 58400 | 58400 | 0 |
| 39 | 20241129 | 185500 | 36391593000 | 58400 | 58400 | 58400 | 58400 | 0 |
| 40 | 20241129 | 185400 | 36391593000 | 58400 | 58400 | 58400 | 58400 | 0 |
| 41 | 20241129 | 185300 | 36391593000 | 58400 | 58400 | 58400 | 58400 | 0 |
| 42 | 20241129 | 185200 | 36391593000 | 58400 | 58400 | 58400 | 58400 | 0 |
| 43 | 20241129 | 185100 | 36391593000 | 58400 | 58400 | 58400 | 58400 | 0 |
| 44 | 20241129 | 185000 | 36391593000 | 58400 | 58400 | 58400 | 58400 | 0 |
| 45 | 20241129 | 184900 | 36391593000 | 58400 | 58400 | 58400 | 58400 | 0 |
| 46 | 20241129 | 184800 | 36391593000 | 58400 | 58400 | 58400 | 58400 | 0 |
| 47 | 20241129 | 184700 | 36391593000 | 58400 | 58400 | 58400 | 58400 | 0 |
| 48 | 20241129 | 184600 | 36391593000 | 58400 | 58400 | 58400 | 58400 | 0 |
| 49 | 20241129 | 184500 | 36391593000 | 58400 | 58400 | 58400 | 58400 | 0 |
| 50 | 20241129 | 184400 | 36391593000 | 58400 | 58400 | 58400 | 58400 | 0 |
| 51 | 20241129 | 184300 | 36391593000 | 58400 | 58400 | 58400 | 58400 | 0 |
| 52 | 20241129 | 184200 | 36391593000 | 58400 | 58400 | 58400 | 58400 | 0 |
| 53 | 20241129 | 184100 | 36391593000 | 58400 | 58400 | 58400 | 58400 | 0 |
| 54 | 20241129 | 184000 | 36391593000 | 58400 | 58400 | 58400 | 58400 | 0 |
| 55 | 20241129 | 183900 | 36391593000 | 58400 | 58400 | 58400 | 58400 | 0 |
| 56 | 20241129 | 183800 | 36391593000 | 58400 | 58400 | 58400 | 58400 | 0 |
| 57 | 20241129 | 183700 | 36391593000 | 58400 | 58400 | 58400 | 58400 | 0 |
| 58 | 20241129 | 183600 | 36391593000 | 58400 | 58400 | 58400 | 58400 | 0 |
| 59 | 20241129 | 183500 | 36391593000 | 58400 | 58400 | 58400 | 58400 | 0 |
| 60 | 20241129 | 183400 | 36391593000 | 58400 | 58400 | 58400 | 58400 | 0 |
| 61 | 20241129 | 183300 | 36391593000 | 58400 | 58400 | 58400 | 58400 | 0 |
| 62 | 20241129 | 183200 | 36391593000 | 58400 | 58400 | 58400 | 58400 | 32955 |
| 63 | 20241129 | 183100 | 36391593000 | 58400 | 58400 | 58400 | 58400 | 0 |
| 64 | 20241129 | 183000 | 36391593000 | 58400 | 58400 | 58400 | 58400 | 0 |
| 65 | 20241129 | 182900 | 36391593000 | 58400 | 58400 | 58400 | 58400 | 0 |
| 66 | 20241129 | 182800 | 36391593000 | 58400 | 58400 | 58400 | 58400 | 0 |
| 67 | 20241129 | 182700 | 36391593000 | 58400 | 58400 | 58400 | 58400 | 0 |
| 68 | 20241129 | 182600 | 36391593000 | 58400 | 58400 | 58400 | 58400 | 0 |
| 69 | 20241129 | 182500 | 36391593000 | 58400 | 58400 | 58400 | 58400 | 0 |
| 70 | 20241129 | 182400 | 36391593000 | 58400 | 58400 | 58400 | 58400 | 0 |
| 71 | 20241129 | 182300 | 36391593000 | 58400 | 58400 | 58400 | 58400 | 0 |
| 72 | 20241129 | 182200 | 36391593000 | 58400 | 58400 | 58400 | 58400 | 0 |
| 73 | 20241129 | 182100 | 36391593000 | 58400 | 58400 | 58400 | 58400 | 0 |
| 74 | 20241129 | 182000 | 36391593000 | 58400 | 58400 | 58400 | 58400 | 0 |
| 75 | 20241129 | 181900 | 36391593000 | 58400 | 58400 | 58400 | 58400 | 0 |
| 76 | 20241129 | 181800 | 36391593000 | 58400 | 58400 | 58400 | 58400 | 0 |
| 77 | 20241129 | 181700 | 36391593000 | 58400 | 58400 | 58400 | 58400 | 0 |
| 78 | 20241129 | 181600 | 36391593000 | 58400 | 58400 | 58400 | 58400 | 0 |
| 79 | 20241129 | 181500 | 36391593000 | 58400 | 58400 | 58400 | 58400 | 0 |
| 80 | 20241129 | 181400 | 36391593000 | 58400 | 58400 | 58400 | 58400 | 0 |
| 81 | 20241129 | 181300 | 36391593000 | 58400 | 58400 | 58400 | 58400 | 0 |
| 82 | 20241129 | 181200 | 36391593000 | 58400 | 58400 | 58400 | 58400 | 0 |
| 83 | 20241129 | 181100 | 36391593000 | 58400 | 58400 | 58400 | 58400 | 0 |
| 84 | 20241129 | 181000 | 36391593000 | 58400 | 58400 | 58400 | 58400 | 0 |
| 85 | 20241129 | 180900 | 36391593000 | 58400 | 58400 | 58400 | 58400 | 0 |
| 86 | 20241129 | 180800 | 36391593000 | 58400 | 58400 | 58400 | 58400 | 0 |
| 87 | 20241129 | 180700 | 36391593000 | 58400 | 58400 | 58400 | 58400 | 0 |
| 88 | 20241129 | 180600 | 36391593000 | 58400 | 58400 | 58400 | 58400 | 0 |
| 89 | 20241129 | 180500 | 36391593000 | 58400 | 58400 | 58400 | 58400 | 0 |
| 90 | 20241129 | 180400 | 36391593000 | 58400 | 58400 | 58400 | 58400 | 0 |
| 91 | 20241129 | 180300 | 36391593000 | 58400 | 58400 | 58400 | 58400 | 0 |
| 92 | 20241129 | 180200 | 36391593000 | 58400 | 58400 | 58400 | 58400 | 32955 |
| 93 | 20241129 | 180100 | 36391593000 | 58400 | 58400 | 58400 | 58400 | 0 |
| 94 | 20241129 | 180000 | 36391593000 | 58400 | 58400 | 58400 | 58400 | 0 |
| 95 | 20241129 | 175900 | 36391593000 | 58400 | 58400 | 58400 | 58400 | 0 |
| 96 | 20241129 | 175800 | 36391593000 | 58400 | 58400 | 58400 | 58400 | 0 |
| 97 | 20241129 | 175700 | 36391593000 | 58400 | 58400 | 58400 | 58400 | 0 |
| 98 | 20241129 | 175600 | 36391593000 | 58400 | 58400 | 58400 | 58400 | 0 |
| 99 | 20241129 | 175500 | 36391593000 | 58400 | 58400 | 58400 | 58400 | 0 |
| 100 | 20241129 | 175400 | 36391593000 | 58400 | 58400 | 58400 | 58400 | 0 |
| 101 | 20241129 | 175300 | 36391593000 | 58400 | 58400 | 58400 | 58400 | 0 |
| 102 | 20241129 | 175200 | 36391593000 | 58400 | 58400 | 58400 | 58400 | 0 |
| 103 | 20241129 | 175100 | 36391593000 | 58400 | 58400 | 58400 | 58400 | 0 |
| 104 | 20241129 | 175000 | 36391593000 | 58400 | 58400 | 58400 | 58400 | 0 |
| 105 | 20241129 | 174900 | 36391593000 | 58400 | 58400 | 58400 | 58400 | 0 |
| 106 | 20241129 | 174800 | 36391593000 | 58400 | 58400 | 58400 | 58400 | 0 |
| 107 | 20241129 | 174700 | 36391593000 | 58400 | 58400 | 58400 | 58400 | 0 |
| 108 | 20241129 | 174600 | 36391593000 | 58400 | 58400 | 58400 | 58400 | 0 |
| 109 | 20241129 | 174500 | 36391593000 | 58400 | 58400 | 58400 | 58400 | 0 |
| 110 | 20241129 | 174400 | 36391593000 | 58400 | 58400 | 58400 | 58400 | 0 |
| 111 | 20241129 | 174300 | 36391593000 | 58400 | 58400 | 58400 | 58400 | 0 |
| 112 | 20241129 | 174200 | 36391593000 | 58400 | 58400 | 58400 | 58400 | 0 |
| 113 | 20241129 | 174100 | 36391593000 | 58400 | 58400 | 58400 | 58400 | 0 |
| 114 | 20241129 | 174000 | 36391593000 | 58400 | 58400 | 58400 | 58400 | 0 |
| 115 | 20241129 | 173900 | 36391593000 | 58400 | 58400 | 58400 | 58400 | 0 |
| 116 | 20241129 | 173800 | 36391593000 | 58400 | 58400 | 58400 | 58400 | 0 |
| 117 | 20241129 | 173700 | 36391593000 | 58400 | 58400 | 58400 | 58400 | 0 |
| 118 | 20241129 | 173600 | 36391593000 | 58400 | 58400 | 58400 | 58400 | 0 |
| 119 | 20241129 | 173500 | 36391593000 | 58400 | 58400 | 58400 | 58400 | 0 |
| 120 | 20241129 | 173400 | 36391593000 | 58400 | 58400 | 58400 | 58400 | 0 |
| 121 | 20241129 | 173300 | 36391593000 | 58400 | 58400 | 58400 | 58400 | 0 |
| 122 | 20241129 | 173200 | 36391593000 | 58400 | 58400 | 58400 | 58400 | 32955 |
| 123 | 20241129 | 173100 | 36391593000 | 58400 | 58400 | 58400 | 58400 | 0 |
| 124 | 20241129 | 173000 | 36391593000 | 58400 | 58400 | 58400 | 58400 | 0 |
| 125 | 20241129 | 172900 | 36391593000 | 58400 | 58400 | 58400 | 58400 | 0 |
| 126 | 20241129 | 172800 | 36391593000 | 58400 | 58400 | 58400 | 58400 | 0 |
| 127 | 20241129 | 172700 | 36391593000 | 58400 | 58400 | 58400 | 58400 | 0 |
| 128 | 20241129 | 172600 | 36391593000 | 58400 | 58400 | 58400 | 58400 | 0 |
| 129 | 20241129 | 172500 | 36391593000 | 58400 | 58400 | 58400 | 58400 | 0 |
| 130 | 20241129 | 172400 | 36391593000 | 58400 | 58400 | 58400 | 58400 | 0 |
| 131 | 20241129 | 172300 | 36391593000 | 58400 | 58400 | 58400 | 58400 | 0 |
| 132 | 20241129 | 172200 | 36391593000 | 58400 | 58400 | 58400 | 58400 | 0 |
| 133 | 20241129 | 172100 | 36391593000 | 58400 | 58400 | 58400 | 58400 | 0 |
| 134 | 20241129 | 172000 | 36391593000 | 58400 | 58400 | 58400 | 58400 | 0 |
| 135 | 20241129 | 171900 | 36391593000 | 58400 | 58400 | 58400 | 58400 | 0 |
| 136 | 20241129 | 171800 | 36391593000 | 58400 | 58400 | 58400 | 58400 | 0 |
| 137 | 20241129 | 171700 | 36391593000 | 58400 | 58400 | 58400 | 58400 | 0 |
| 138 | 20241129 | 171600 | 36391593000 | 58400 | 58400 | 58400 | 58400 | 0 |
| 139 | 20241129 | 171500 | 36391593000 | 58400 | 58400 | 58400 | 58400 | 0 |
| 140 | 20241129 | 171400 | 36391593000 | 58400 | 58400 | 58400 | 58400 | 0 |
| 141 | 20241129 | 171300 | 36391593000 | 58400 | 58400 | 58400 | 58400 | 0 |
| 142 | 20241129 | 171200 | 36391593000 | 58400 | 58400 | 58400 | 58400 | 0 |
| 143 | 20241129 | 171100 | 36391593000 | 58400 | 58400 | 58400 | 58400 | 0 |
| 144 | 20241129 | 171000 | 36391593000 | 58400 | 58400 | 58400 | 58400 | 0 |
| 145 | 20241129 | 170900 | 36391593000 | 58400 | 58400 | 58400 | 58400 | 0 |
| 146 | 20241129 | 170800 | 36391593000 | 58400 | 58400 | 58400 | 58400 | 0 |
| 147 | 20241129 | 170700 | 36391593000 | 58400 | 58400 | 58400 | 58400 | 0 |
| 148 | 20241129 | 170600 | 36391593000 | 58400 | 58400 | 58400 | 58400 | 0 |
| 149 | 20241129 | 170500 | 36391593000 | 58400 | 58400 | 58400 | 58400 | 0 |
| 150 | 20241129 | 170400 | 36391593000 | 58400 | 58400 | 58400 | 58400 | 0 |
| 151 | 20241129 | 170300 | 36391593000 | 58400 | 58400 | 58400 | 58400 | 0 |
| 152 | 20241129 | 170200 | 36391593000 | 58400 | 58400 | 58400 | 58400 | 32955 |
| 153 | 20241129 | 170100 | 36391593000 | 58400 | 58400 | 58400 | 58400 | 0 |
| 154 | 20241129 | 170000 | 36391593000 | 58400 | 58400 | 58400 | 58400 | 0 |
| 155 | 20241129 | 165900 | 36391593000 | 58400 | 58400 | 58400 | 58400 | 0 |
| 156 | 20241129 | 165800 | 36391593000 | 58400 | 58400 | 58400 | 58400 | 0 |
| 157 | 20241129 | 165700 | 36391593000 | 58400 | 58400 | 58400 | 58400 | 0 |
| 158 | 20241129 | 165600 | 36391593000 | 58400 | 58400 | 58400 | 58400 | 0 |
| 159 | 20241129 | 165500 | 36391593000 | 58400 | 58400 | 58400 | 58400 | 0 |
| 160 | 20241129 | 165400 | 36391593000 | 58400 | 58400 | 58400 | 58400 | 0 |
| 161 | 20241129 | 165300 | 36391593000 | 58400 | 58400 | 58400 | 58400 | 0 |
| 162 | 20241129 | 165200 | 36391593000 | 58400 | 58400 | 58400 | 58400 | 0 |
| 163 | 20241129 | 165100 | 36391593000 | 58400 | 58400 | 58400 | 58400 | 0 |
| 164 | 20241129 | 165000 | 36391593000 | 58400 | 58400 | 58400 | 58400 | 0 |
| 165 | 20241129 | 164900 | 36391593000 | 58400 | 58400 | 58400 | 58400 | 0 |
| 166 | 20241129 | 164800 | 36391593000 | 58400 | 58400 | 58400 | 58400 | 0 |
| 167 | 20241129 | 164700 | 36391593000 | 58400 | 58400 | 58400 | 58400 | 0 |
| 168 | 20241129 | 164600 | 36391593000 | 58400 | 58400 | 58400 | 58400 | 0 |
| 169 | 20241129 | 164500 | 36391593000 | 58400 | 58400 | 58400 | 58400 | 0 |
| 170 | 20241129 | 164400 | 36391593000 | 58400 | 58400 | 58400 | 58400 | 0 |
| 171 | 20241129 | 164300 | 36391593000 | 58400 | 58400 | 58400 | 58400 | 0 |
| 172 | 20241129 | 164200 | 36391593000 | 58400 | 58400 | 58400 | 58400 | 0 |
| 173 | 20241129 | 164100 | 36391593000 | 58400 | 58400 | 58400 | 58400 | 0 |
| 174 | 20241129 | 164000 | 36391593000 | 58400 | 58400 | 58400 | 58400 | 0 |
| 175 | 20241129 | 163900 | 36391593000 | 58400 | 58400 | 58400 | 58400 | 0 |
| 176 | 20241129 | 163800 | 36391593000 | 58400 | 58400 | 58400 | 58400 | 0 |
| 177 | 20241129 | 163700 | 36391593000 | 58400 | 58400 | 58400 | 58400 | 0 |
| 178 | 20241129 | 163600 | 36391593000 | 58400 | 58400 | 58400 | 58400 | 0 |
| 179 | 20241129 | 163500 | 36391593000 | 58400 | 58400 | 58400 | 58400 | 0 |
| 180 | 20241129 | 163400 | 36391593000 | 58400 | 58400 | 58400 | 58400 | 0 |
| 181 | 20241129 | 163300 | 36391593000 | 58400 | 58400 | 58400 | 58400 | 0 |
| 182 | 20241129 | 163200 | 36391593000 | 58400 | 58400 | 58400 | 58400 | 32955 |
| 183 | 20241129 | 163100 | 36391593000 | 58400 | 58400 | 58400 | 58400 | 0 |
| 184 | 20241129 | 163000 | 36391593000 | 58400 | 58400 | 58400 | 58400 | 0 |
| 185 | 20241129 | 162900 | 36391593000 | 58400 | 58400 | 58400 | 58400 | 0 |
| 186 | 20241129 | 162800 | 36391593000 | 58400 | 58400 | 58400 | 58400 | 0 |
| 187 | 20241129 | 162700 | 36391593000 | 58400 | 58400 | 58400 | 58400 | 0 |
| 188 | 20241129 | 162600 | 36391593000 | 58400 | 58400 | 58400 | 58400 | 0 |
| 189 | 20241129 | 162500 | 36391593000 | 58400 | 58400 | 58400 | 58400 | 0 |
| 190 | 20241129 | 162400 | 36391593000 | 58400 | 58400 | 58400 | 58400 | 0 |
| 191 | 20241129 | 162300 | 36391593000 | 58400 | 58400 | 58400 | 58400 | 0 |
| 192 | 20241129 | 162200 | 36391593000 | 58400 | 58400 | 58400 | 58400 | 0 |
| 193 | 20241129 | 162100 | 36391593000 | 58400 | 58400 | 58400 | 58400 | 0 |
| 194 | 20241129 | 162000 | 36391593000 | 58400 | 58400 | 58400 | 58400 | 0 |
| 195 | 20241129 | 161900 | 36391593000 | 58400 | 58400 | 58400 | 58400 | 0 |
| 196 | 20241129 | 161800 | 36391593000 | 58400 | 58400 | 58400 | 58400 | 0 |
| 197 | 20241129 | 161700 | 36391593000 | 58400 | 58400 | 58400 | 58400 | 0 |
| 198 | 20241129 | 161600 | 36391593000 | 58400 | 58400 | 58400 | 58400 | 0 |
| 199 | 20241129 | 161500 | 36391593000 | 58400 | 58400 | 58400 | 58400 | 0 |
| 200 | 20241129 | 161400 | 36391593000 | 58400 | 58400 | 58400 | 58400 | 0 |
| 201 | 20241129 | 161300 | 36391593000 | 58400 | 58400 | 58400 | 58400 | 0 |
| 202 | 20241129 | 161200 | 36391593000 | 58400 | 58400 | 58400 | 58400 | 0 |
| 203 | 20241129 | 161100 | 36391593000 | 58400 | 58400 | 58400 | 58400 | 0 |
| 204 | 20241129 | 161000 | 36391593000 | 58400 | 58400 | 58400 | 58400 | 0 |
| 205 | 20241129 | 160900 | 36391593000 | 58400 | 58400 | 58400 | 58400 | 0 |
| 206 | 20241129 | 160800 | 36391593000 | 58400 | 58400 | 58400 | 58400 | 0 |
| 207 | 20241129 | 160700 | 36391593000 | 58400 | 58400 | 58400 | 58400 | 0 |
| 208 | 20241129 | 160600 | 36391593000 | 58400 | 58400 | 58400 | 58400 | 0 |
| 209 | 20241129 | 160500 | 36391593000 | 58400 | 58400 | 58400 | 58400 | 0 |
| 210 | 20241129 | 160400 | 36391593000 | 58400 | 58400 | 58400 | 58400 | 0 |
| 211 | 20241129 | 160300 | 36391593000 | 58400 | 58400 | 58400 | 58400 | 0 |
| 212 | 20241129 | 160200 | 36391593000 | 58400 | 58400 | 58400 | 58400 | 32955 |
| 213 | 20241129 | 160100 | 36391593000 | 58400 | 58400 | 58400 | 58400 | 0 |
| 214 | 20241129 | 160000 | 36391593000 | 58400 | 58400 | 58400 | 58400 | 0 |
| 215 | 20241129 | 155900 | 36391593000 | 58400 | 58400 | 58400 | 58400 | 0 |
| 216 | 20241129 | 155800 | 36391593000 | 58400 | 58400 | 58400 | 58400 | 0 |
| 217 | 20241129 | 155700 | 36391593000 | 58400 | 58400 | 58400 | 58400 | 0 |
| 218 | 20241129 | 155600 | 36391593000 | 58400 | 58400 | 58400 | 58400 | 0 |
| 219 | 20241129 | 155500 | 36391593000 | 58400 | 58400 | 58400 | 58400 | 0 |
| 220 | 20241129 | 155400 | 36391593000 | 58400 | 58400 | 58400 | 58400 | 0 |
| 221 | 20241129 | 155300 | 36391593000 | 58400 | 58400 | 58400 | 58400 | 0 |
| 222 | 20241129 | 155200 | 36391593000 | 58400 | 58400 | 58400 | 58400 | 0 |
| 223 | 20241129 | 155100 | 36391593000 | 58400 | 58400 | 58400 | 58400 | 0 |
| 224 | 20241129 | 155000 | 36391593000 | 58400 | 58400 | 58400 | 58400 | 0 |
| 225 | 20241129 | 154900 | 36391593000 | 58400 | 58400 | 58400 | 58400 | 0 |
| 226 | 20241129 | 154800 | 36391593000 | 58400 | 58400 | 58400 | 58400 | 0 |
| 227 | 20241129 | 154700 | 36391593000 | 58400 | 58400 | 58400 | 58400 | 0 |
| 228 | 20241129 | 154600 | 36391593000 | 58400 | 58400 | 58400 | 58400 | 0 |
| 229 | 20241129 | 154500 | 36391593000 | 58400 | 58400 | 58400 | 58400 | 0 |
| 230 | 20241129 | 154400 | 36391593000 | 58400 | 58400 | 58400 | 58400 | 0 |
| 231 | 20241129 | 154300 | 36391593000 | 58400 | 58400 | 58400 | 58400 | 0 |
| 232 | 20241129 | 154200 | 36391593000 | 58400 | 58400 | 58400 | 58400 | 0 |
| 233 | 20241129 | 154100 | 36391593000 | 58400 | 58400 | 58400 | 58400 | 0 |
| 234 | 20241129 | 154000 | 36391593000 | 58400 | 58400 | 58400 | 58400 | 0 |
| 235 | 20241129 | 153900 | 36391593000 | 58400 | 58400 | 58400 | 58400 | 0 |
| 236 | 20241129 | 153800 | 36391593000 | 58400 | 58400 | 58400 | 58400 | 0 |
| 237 | 20241129 | 153700 | 36391593000 | 58400 | 58400 | 58400 | 58400 | 0 |
| 238 | 20241129 | 153600 | 36391593000 | 58400 | 58400 | 58400 | 58400 | 0 |
| 239 | 20241129 | 153500 | 36391593000 | 58400 | 58400 | 58400 | 58400 | 0 |
| 240 | 20241129 | 153400 | 36391593000 | 58400 | 58400 | 58400 | 58400 | 0 |
| 241 | 20241129 | 153300 | 36391593000 | 58400 | 58400 | 58400 | 58400 | 0 |
| 242 | 20241129 | 153200 | 36391593000 | 58400 | 58400 | 58400 | 58400 | 32955 |
| 243 | 20241129 | 153100 | 36391593000 | 58400 | 58400 | 58400 | 58400 | 0 |
| 244 | 20241129 | 153000 | 36391593000 | 58400 | 58400 | 58400 | 58400 | 32955 |
| 245 | 20241129 | 152900 | 34467021000 | 58200 | 58200 | 58200 | 58200 | 0 |
| 246 | 20241129 | 152800 | 34467021000 | 58200 | 58200 | 58200 | 58200 | 0 |
| 247 | 20241129 | 152700 | 34467021000 | 58200 | 58200 | 58200 | 58200 | 0 |
| 248 | 20241129 | 152600 | 34467021000 | 58200 | 58200 | 58200 | 58200 | 0 |
| 249 | 20241129 | 152500 | 34467021000 | 58200 | 58200 | 58200 | 58200 | 0 |
| 250 | 20241129 | 152400 | 34467021000 | 58200 | 58200 | 58200 | 58200 | 0 |
| 251 | 20241129 | 152300 | 34467021000 | 58200 | 58200 | 58200 | 58200 | 0 |
| 252 | 20241129 | 152200 | 34467021000 | 58200 | 58200 | 58200 | 58200 | 0 |
| 253 | 20241129 | 152100 | 34467021000 | 58200 | 58200 | 58200 | 58200 | 0 |
| 254 | 20241129 | 152000 | 34467021000 | 58200 | 58200 | 58200 | 58200 | 0 |
| 255 | 20241129 | 151900 | 34467021000 | 58200 | 58200 | 58300 | 58200 | 5340 |
| 256 | 20241129 | 151800 | 34156105100 | 58200 | 58200 | 58300 | 58200 | 1463 |
| 257 | 20241129 | 151700 | 34070949300 | 58300 | 58300 | 58400 | 58100 | 2601 |
| 258 | 20241129 | 151600 | 33919476300 | 58300 | 58200 | 58300 | 58100 | 4421 |
| 259 | 20241129 | 151500 | 33662256100 | 58200 | 58200 | 58300 | 58100 | 5131 |
| 260 | 20241129 | 151400 | 33363860500 | 58300 | 58200 | 58300 | 58200 | 1270 |
| 261 | 20241129 | 151300 | 33289912000 | 58200 | 58300 | 58400 | 58200 | 1322 |
| 262 | 20241129 | 151200 | 33212870900 | 58200 | 58300 | 58300 | 58200 | 1949 |
| 263 | 20241129 | 151100 | 33099315700 | 58400 | 58500 | 58500 | 58300 | 942 |
| 264 | 20241129 | 151000 | 33044301500 | 58400 | 58200 | 58400 | 58200 | 4044 |
| 265 | 20241129 | 150900 | 32808368200 | 58300 | 58300 | 58400 | 58200 | 1567 |
| 266 | 20241129 | 150800 | 32717046300 | 58400 | 58300 | 58400 | 58300 | 1134 |
| 267 | 20241129 | 150700 | 32650880400 | 58400 | 58300 | 58400 | 58200 | 3449 |
| 268 | 20241129 | 150600 | 32449755300 | 58300 | 58200 | 58300 | 58200 | 1535 |
| 269 | 20241129 | 150500 | 32360384700 | 58200 | 58200 | 58300 | 58200 | 1205 |
| 270 | 20241129 | 150400 | 32290253600 | 58200 | 58200 | 58300 | 58100 | 1277 |
| 271 | 20241129 | 150300 | 32215925900 | 58200 | 58200 | 58300 | 58100 | 2013 |
| 272 | 20241129 | 150200 | 32098797200 | 58200 | 58200 | 58300 | 58100 | 4143 |
| 273 | 20241129 | 150100 | 31857805000 | 58200 | 58100 | 58300 | 58100 | 3095 |
| 274 | 20241129 | 150000 | 31677821000 | 58200 | 58300 | 58300 | 58100 | 6581 |
| 275 | 20241129 | 145900 | 31295041700 | 58200 | 58300 | 58300 | 58200 | 1051 |
| 276 | 20241129 | 145800 | 31233869300 | 58200 | 58200 | 58300 | 58200 | 2082 |
| 277 | 20241129 | 145700 | 31112669400 | 58200 | 58200 | 58300 | 58200 | 1406 |
| 278 | 20241129 | 145600 | 31030828200 | 58300 | 58300 | 58300 | 58200 | 1746 |
| 279 | 20241129 | 145500 | 30929183900 | 58200 | 58200 | 58300 | 58200 | 1225 |
| 280 | 20241129 | 145400 | 30857860500 | 58200 | 58300 | 58400 | 58200 | 3100 |
| 281 | 20241129 | 145300 | 30677221600 | 58300 | 58300 | 58400 | 58200 | 2799 |
| 282 | 20241129 | 145200 | 30514055900 | 58300 | 58300 | 58400 | 58200 | 721 |
| 283 | 20241129 | 145100 | 30471995400 | 58400 | 58200 | 58400 | 58200 | 4598 |
| 284 | 20241129 | 145000 | 30204117100 | 58300 | 58300 | 58400 | 58200 | 777 |
| 285 | 20241129 | 144900 | 30158850000 | 58400 | 58100 | 58400 | 58100 | 3845 |
| 286 | 20241129 | 144800 | 29934937800 | 58200 | 58300 | 58300 | 58100 | 5132 |
| 287 | 20241129 | 144700 | 29636110300 | 58300 | 58500 | 58500 | 58300 | 2271 |
| 288 | 20241129 | 144600 | 29503689500 | 58500 | 58400 | 58500 | 58300 | 3794 |
| 289 | 20241129 | 144500 | 29282184600 | 58300 | 58300 | 58400 | 58300 | 1477 |
| 290 | 20241129 | 144400 | 29196016800 | 58400 | 58400 | 58500 | 58300 | 6011 |
| 291 | 20241129 | 144300 | 28845396400 | 58500 | 58500 | 58500 | 58400 | 586 |
| 292 | 20241129 | 144200 | 28811163200 | 58500 | 58500 | 58500 | 58400 | 2346 |
| 293 | 20241129 | 144100 | 28674127500 | 58500 | 58400 | 58500 | 58400 | 776 |
| 294 | 20241129 | 144000 | 28628793600 | 58500 | 58600 | 58600 | 58400 | 1431 |
| 295 | 20241129 | 143900 | 28545085600 | 58500 | 58500 | 58600 | 58500 | 10955 |
| 296 | 20241129 | 143800 | 27904183200 | 58600 | 58600 | 58600 | 58500 | 947 |
| 297 | 20241129 | 143700 | 27848734100 | 58600 | 58500 | 58600 | 58500 | 780 |
| 298 | 20241129 | 143600 | 27803060200 | 58500 | 58500 | 58600 | 58400 | 1286 |
| 299 | 20241129 | 143500 | 27727821800 | 58500 | 58500 | 58700 | 58400 | 13639 |
| 300 | 20241129 | 143400 | 26930019100 | 58600 | 58700 | 58800 | 58500 | 14695 |
| 301 | 20241129 | 143300 | 26068943100 | 58800 | 58800 | 58800 | 58700 | 1475 |
| 302 | 20241129 | 143200 | 25982353300 | 58700 | 58800 | 58800 | 58700 | 2120 |
| 303 | 20241129 | 143100 | 25857883800 | 58700 | 58800 | 58900 | 58700 | 828 |
| 304 | 20241129 | 143000 | 25809186100 | 58800 | 58800 | 58900 | 58700 | 1943 |
| 305 | 20241129 | 142900 | 25694998400 | 58800 | 58900 | 59000 | 58800 | 260 |
| 306 | 20241129 | 142800 | 25679684900 | 58900 | 58900 | 59000 | 58700 | 2322 |
| 307 | 20241129 | 142700 | 25543085900 | 58900 | 58900 | 58900 | 58800 | 783 |
| 308 | 20241129 | 142600 | 25497032900 | 58900 | 58900 | 59000 | 58800 | 1576 |
| 309 | 20241129 | 142500 | 25404255000 | 59000 | 59000 | 59000 | 58900 | 296 |
| 310 | 20241129 | 142400 | 25386816800 | 59000 | 58800 | 59000 | 58800 | 1033 |
| 311 | 20241129 | 142300 | 25325977600 | 58800 | 58900 | 58900 | 58800 | 237 |
| 312 | 20241129 | 142200 | 25312038500 | 58800 | 58800 | 58900 | 58700 | 1824 |
| 313 | 20241129 | 142100 | 25204732100 | 58700 | 58700 | 58800 | 58700 | 1235 |
| 314 | 20241129 | 142000 | 25132136400 | 58800 | 58800 | 58900 | 58700 | 926 |
| 315 | 20241129 | 141900 | 25077693400 | 58800 | 58800 | 58900 | 58800 | 593 |
| 316 | 20241129 | 141800 | 25042822400 | 58800 | 58900 | 58900 | 58800 | 570 |
| 317 | 20241129 | 141700 | 25009295400 | 58800 | 58900 | 58900 | 58800 | 838 |
| 318 | 20241129 | 141600 | 24960010600 | 58800 | 58900 | 58900 | 58800 | 465 |
| 319 | 20241129 | 141500 | 24932639900 | 58800 | 58900 | 58900 | 58800 | 437 |
| 320 | 20241129 | 141400 | 24906939400 | 58900 | 59000 | 59000 | 58900 | 566 |
| 321 | 20241129 | 141300 | 24873580600 | 59000 | 58800 | 59000 | 58800 | 3245 |
| 322 | 20241129 | 141200 | 24682464300 | 58800 | 58800 | 58900 | 58700 | 549 |
| 323 | 20241129 | 141100 | 24650204400 | 58900 | 58800 | 58900 | 58800 | 2407 |
| 324 | 20241129 | 141000 | 24508668900 | 58800 | 58900 | 58900 | 58800 | 595 |
| 325 | 20241129 | 140900 | 24473669100 | 58900 | 58900 | 58900 | 58800 | 711 |
| 326 | 20241129 | 140800 | 24431833400 | 58900 | 58900 | 58900 | 58800 | 322 |
| 327 | 20241129 | 140700 | 24412892000 | 58900 | 58800 | 58900 | 58800 | 1452 |
| 328 | 20241129 | 140600 | 24327406300 | 58800 | 58800 | 58900 | 58800 | 700 |
| 329 | 20241129 | 140500 | 24286231700 | 58800 | 58900 | 59000 | 58800 | 682 |
| 330 | 20241129 | 140400 | 24246062900 | 59000 | 59000 | 59100 | 58900 | 583 |
| 331 | 20241129 | 140300 | 24211676700 | 59000 | 59100 | 59100 | 59000 | 880 |
| 332 | 20241129 | 140200 | 24159753900 | 59000 | 59100 | 59100 | 59000 | 517 |
| 333 | 20241129 | 140100 | 24129219200 | 59000 | 58800 | 59100 | 58800 | 2491 |
| 334 | 20241129 | 140000 | 23982386600 | 58900 | 58900 | 58900 | 58800 | 877 |
| 335 | 20241129 | 135900 | 23930800100 | 58900 | 58800 | 58900 | 58800 | 1089 |
| 336 | 20241129 | 135800 | 23866704300 | 58800 | 58900 | 58900 | 58800 | 626 |
| 337 | 20241129 | 135700 | 23829874600 | 58900 | 58800 | 58900 | 58800 | 475 |
| 338 | 20241129 | 135600 | 23801937100 | 58800 | 58900 | 59000 | 58800 | 715 |
| 339 | 20241129 | 135500 | 23759843700 | 59000 | 58900 | 59000 | 58800 | 1973 |
| 340 | 20241129 | 135400 | 23643595700 | 58900 | 59000 | 59000 | 58800 | 651 |
| 341 | 20241129 | 135300 | 23605267500 | 58900 | 59000 | 59000 | 58900 | 559 |
| 342 | 20241129 | 135200 | 23572338400 | 58900 | 58900 | 59000 | 58900 | 395 |
| 343 | 20241129 | 135100 | 23549069500 | 58900 | 58900 | 59000 | 58900 | 349 |
| 344 | 20241129 | 135000 | 23528508200 | 59000 | 59000 | 59000 | 58900 | 768 |
| 345 | 20241129 | 134900 | 23483210600 | 58900 | 59000 | 59100 | 58900 | 665 |
| 346 | 20241129 | 134800 | 23443978000 | 59000 | 59100 | 59100 | 59000 | 355 |
| 347 | 20241129 | 134700 | 23423006600 | 59100 | 59100 | 59100 | 59000 | 810 |
| 348 | 20241129 | 134600 | 23375201500 | 59100 | 59200 | 59200 | 59000 | 768 |
| 349 | 20241129 | 134500 | 23329816700 | 59200 | 59200 | 59300 | 59200 | 166 |
| 350 | 20241129 | 134400 | 23319983300 | 59300 | 59300 | 59300 | 59100 | 1095 |
| 351 | 20241129 | 134300 | 23255104600 | 59200 | 59300 | 59300 | 59200 | 318 |
| 352 | 20241129 | 134200 | 23236258200 | 59300 | 59200 | 59400 | 59200 | 2844 |
| 353 | 20241129 | 134100 | 23067619800 | 59300 | 59300 | 59300 | 59200 | 226 |
| 354 | 20241129 | 134000 | 23054225600 | 59300 | 59200 | 59300 | 59100 | 3207 |
| 355 | 20241129 | 133900 | 22864196600 | 59200 | 59000 | 59200 | 59000 | 2197 |
| 356 | 20241129 | 133800 | 22734372200 | 59100 | 59100 | 59100 | 59000 | 458 |
| 357 | 20241129 | 133700 | 22707330700 | 59000 | 59100 | 59100 | 59000 | 167 |
| 358 | 20241129 | 133600 | 22697472400 | 59100 | 58900 | 59100 | 58900 | 1389 |
| 359 | 20241129 | 133500 | 22615522200 | 59000 | 58900 | 59000 | 58800 | 1137 |
| 360 | 20241129 | 133400 | 22548544500 | 59000 | 58900 | 59000 | 58900 | 404 |
| 361 | 20241129 | 133300 | 22524745200 | 58900 | 58900 | 59000 | 58900 | 611 |
| 362 | 20241129 | 133200 | 22488732200 | 59000 | 59000 | 59000 | 58900 | 48 |
| 363 | 20241129 | 133100 | 22485902800 | 59000 | 59000 | 59100 | 58900 | 1610 |
| 364 | 20241129 | 133000 | 22391021400 | 59100 | 58800 | 59100 | 58800 | 1759 |
| 365 | 20241129 | 132900 | 22287299700 | 58800 | 58800 | 59000 | 58800 | 377 |
| 366 | 20241129 | 132800 | 22265116300 | 58800 | 59000 | 59000 | 58800 | 385 |
| 367 | 20241129 | 132700 | 22242444900 | 59000 | 58900 | 59000 | 58800 | 530 |
| 368 | 20241129 | 132600 | 22211226400 | 58900 | 58800 | 59000 | 58700 | 3449 |
| 369 | 20241129 | 132500 | 22008285100 | 58800 | 58700 | 58800 | 58700 | 1131 |
| 370 | 20241129 | 132400 | 21941887400 | 58700 | 58700 | 58800 | 58700 | 952 |
| 371 | 20241129 | 132300 | 21885996400 | 58800 | 58800 | 58800 | 58700 | 528 |
| 372 | 20241129 | 132200 | 21854992200 | 58700 | 58800 | 58800 | 58700 | 597 |
| 373 | 20241129 | 132100 | 21819929300 | 58700 | 58800 | 58800 | 58700 | 381 |
| 374 | 20241129 | 132000 | 21797562300 | 58800 | 58800 | 58800 | 58700 | 380 |
| 375 | 20241129 | 131900 | 21775226400 | 58800 | 58800 | 58900 | 58800 | 3144 |
| 376 | 20241129 | 131800 | 21590180400 | 58900 | 58800 | 58900 | 58800 | 779 |
| 377 | 20241129 | 131700 | 21544356700 | 58900 | 58900 | 58900 | 58800 | 408 |
| 378 | 20241129 | 131600 | 21520364000 | 58900 | 58800 | 58900 | 58800 | 2019 |
| 379 | 20241129 | 131500 | 21401629000 | 58900 | 58900 | 59000 | 58800 | 830 |
| 380 | 20241129 | 131400 | 21352763700 | 59000 | 59000 | 59000 | 58900 | 493 |
| 381 | 20241129 | 131300 | 21323710200 | 58900 | 58900 | 59000 | 58900 | 390 |
| 382 | 20241129 | 131200 | 21300736800 | 58900 | 58900 | 59000 | 58900 | 892 |
| 383 | 20241129 | 131100 | 21248161200 | 58900 | 59000 | 59100 | 58900 | 510 |
| 384 | 20241129 | 131000 | 21218084400 | 59100 | 59100 | 59200 | 58900 | 1520 |
| 385 | 20241129 | 130900 | 21128301300 | 59200 | 59100 | 59200 | 59100 | 241 |
| 386 | 20241129 | 130800 | 21114055700 | 59200 | 59100 | 59200 | 59100 | 1279 |
| 387 | 20241129 | 130700 | 21038439800 | 59100 | 59000 | 59100 | 59000 | 536 |
| 388 | 20241129 | 130600 | 21006800100 | 59000 | 59100 | 59100 | 59000 | 1318 |
| 389 | 20241129 | 130500 | 20929036100 | 59000 | 59000 | 59100 | 59000 | 335 |
| 390 | 20241129 | 130400 | 20909256900 | 59100 | 59100 | 59100 | 59000 | 1353 |
| 391 | 20241129 | 130300 | 20829399800 | 59000 | 59000 | 59100 | 59000 | 1564 |
| 392 | 20241129 | 130200 | 20737093800 | 59100 | 59100 | 59100 | 59000 | 950 |
| 393 | 20241129 | 130100 | 20680960700 | 59000 | 59000 | 59100 | 58900 | 1682 |
| 394 | 20241129 | 130000 | 20581756900 | 58900 | 59000 | 59000 | 58900 | 544 |
| 395 | 20241129 | 125900 | 20549710700 | 59000 | 58900 | 59000 | 58900 | 362 |
| 396 | 20241129 | 125800 | 20528386200 | 59000 | 59000 | 59000 | 58900 | 799 |
| 397 | 20241129 | 125700 | 20481259400 | 58900 | 58900 | 59000 | 58900 | 546 |
| 398 | 20241129 | 125600 | 20449074800 | 59000 | 58900 | 59000 | 58900 | 418 |
| 399 | 20241129 | 125500 | 20424439900 | 58900 | 59000 | 59100 | 58900 | 425 |
| 400 | 20241129 | 125400 | 20399391200 | 59000 | 59000 | 59100 | 58900 | 715 |
| 401 | 20241129 | 125300 | 20357195200 | 59000 | 59000 | 59100 | 59000 | 313 |
| 402 | 20241129 | 125200 | 20338726900 | 59000 | 58900 | 59000 | 58800 | 1585 |
| 403 | 20241129 | 125100 | 20245284300 | 58900 | 58700 | 58900 | 58700 | 3745 |
| 404 | 20241129 | 125000 | 20024993100 | 58700 | 58700 | 58800 | 58700 | 708 |
| 405 | 20241129 | 124900 | 19983399800 | 58700 | 58700 | 58800 | 58700 | 637 |
| 406 | 20241129 | 124800 | 19946005200 | 58800 | 58800 | 58800 | 58700 | 956 |
| 407 | 20241129 | 124700 | 19889863900 | 58800 | 58700 | 58800 | 58700 | 733 |
| 408 | 20241129 | 124600 | 19846832900 | 58800 | 58800 | 58800 | 58700 | 303 |
| 409 | 20241129 | 124500 | 19829023300 | 58800 | 58800 | 58800 | 58700 | 1117 |
| 410 | 20241129 | 124400 | 19763424100 | 58700 | 58900 | 58900 | 58700 | 4713 |
| 411 | 20241129 | 124300 | 19486302700 | 58900 | 58900 | 58900 | 58800 | 9215 |
| 412 | 20241129 | 124200 | 18944420400 | 58800 | 58800 | 58900 | 58800 | 1690 |
| 413 | 20241129 | 124100 | 18845045600 | 58900 | 58900 | 59000 | 58800 | 2129 |
| 414 | 20241129 | 124000 | 18719674300 | 58900 | 58900 | 59000 | 58900 | 271 |
| 415 | 20241129 | 123900 | 18703708800 | 58900 | 58900 | 59000 | 58900 | 374 |
| 416 | 20241129 | 123800 | 18681665400 | 58900 | 59000 | 59000 | 58900 | 370 |
| 417 | 20241129 | 123700 | 18659866200 | 58900 | 59000 | 59000 | 58900 | 645 |
| 418 | 20241129 | 123600 | 18621861300 | 59000 | 58900 | 59000 | 58900 | 497 |
| 419 | 20241129 | 123500 | 18592561800 | 59000 | 59000 | 59000 | 58900 | 349 |
| 420 | 20241129 | 123400 | 18571998600 | 59000 | 58900 | 59000 | 58900 | 398 |
| 421 | 20241129 | 123300 | 18548539100 | 58900 | 58900 | 59000 | 58900 | 253 |
| 422 | 20241129 | 123200 | 18533629500 | 59000 | 58900 | 59000 | 58900 | 340 |
| 423 | 20241129 | 123100 | 18513589100 | 58900 | 59000 | 59000 | 58900 | 319 |
| 424 | 20241129 | 123000 | 18494790500 | 58900 | 58900 | 59000 | 58900 | 609 |
| 425 | 20241129 | 122900 | 18458903200 | 58900 | 58900 | 59000 | 58900 | 618 |
| 426 | 20241129 | 122800 | 18422498200 | 59000 | 58900 | 59000 | 58900 | 730 |
| 427 | 20241129 | 122700 | 18379466400 | 58900 | 59000 | 59000 | 58900 | 341 |
| 428 | 20241129 | 122600 | 18359369900 | 58900 | 59000 | 59000 | 58900 | 252 |
| 429 | 20241129 | 122500 | 18344505500 | 58900 | 58900 | 59000 | 58900 | 259 |
| 430 | 20241129 | 122400 | 18329244200 | 58900 | 59000 | 59000 | 58900 | 146 |
| 431 | 20241129 | 122300 | 18320641400 | 59000 | 59000 | 59100 | 58900 | 764 |
| 432 | 20241129 | 122200 | 18275566600 | 59000 | 59000 | 59000 | 58900 | 679 |
| 433 | 20241129 | 122100 | 18235506900 | 59000 | 59000 | 59100 | 58900 | 1371 |
| 434 | 20241129 | 122000 | 18154610500 | 59000 | 59000 | 59100 | 59000 | 966 |
| 435 | 20241129 | 121900 | 18097609900 | 59000 | 59100 | 59100 | 59000 | 187 |
| 436 | 20241129 | 121800 | 18086562700 | 59000 | 59000 | 59100 | 58900 | 1720 |
| 437 | 20241129 | 121700 | 17985048100 | 59000 | 58900 | 59000 | 58900 | 468 |
| 438 | 20241129 | 121600 | 17957465700 | 58900 | 58900 | 59000 | 58900 | 373 |
| 439 | 20241129 | 121500 | 17935494800 | 59000 | 59000 | 59000 | 58900 | 505 |
| 440 | 20241129 | 121400 | 17905735300 | 58900 | 59000 | 59000 | 58900 | 507 |
| 441 | 20241129 | 121300 | 17875850900 | 59000 | 58900 | 59000 | 58900 | 431 |
| 442 | 20241129 | 121200 | 17850461300 | 58900 | 58900 | 59000 | 58900 | 412 |
| 443 | 20241129 | 121100 | 17826181100 | 58900 | 59000 | 59000 | 58900 | 204 |
| 444 | 20241129 | 121000 | 17814159400 | 59000 | 58900 | 59000 | 58900 | 585 |
| 445 | 20241129 | 120900 | 17779687300 | 59000 | 58900 | 59000 | 58900 | 585 |
| 446 | 20241129 | 120800 | 17745228800 | 58900 | 59000 | 59000 | 58900 | 525 |
| 447 | 20241129 | 120700 | 17714280200 | 58900 | 59000 | 59000 | 58900 | 275 |
| 448 | 20241129 | 120600 | 17698059200 | 59000 | 58900 | 59000 | 58900 | 466 |
| 449 | 20241129 | 120500 | 17670566000 | 58900 | 58900 | 59000 | 58900 | 674 |
| 450 | 20241129 | 120400 | 17630835600 | 58900 | 59000 | 59000 | 58900 | 554 |
| 451 | 20241129 | 120300 | 17598166600 | 59000 | 59000 | 59100 | 58900 | 435 |
| 452 | 20241129 | 120200 | 17572513300 | 59000 | 59100 | 59200 | 59000 | 1710 |
| 453 | 20241129 | 120100 | 17471452400 | 59200 | 59300 | 59300 | 59100 | 225 |
| 454 | 20241129 | 120000 | 17458132500 | 59200 | 59200 | 59300 | 59200 | 1605 |
| 455 | 20241129 | 115900 | 17363100600 | 59200 | 59200 | 59200 | 59100 | 168 |
| 456 | 20241129 | 115800 | 17353155900 | 59200 | 59200 | 59200 | 59100 | 96 |
| 457 | 20241129 | 115700 | 17347479400 | 59200 | 59200 | 59200 | 59100 | 290 |
| 458 | 20241129 | 115600 | 17330324800 | 59100 | 59100 | 59200 | 59100 | 84 |
| 459 | 20241129 | 115500 | 17325355800 | 59100 | 59000 | 59200 | 59000 | 614 |
| 460 | 20241129 | 115400 | 17289052100 | 59200 | 59000 | 59200 | 59000 | 92 |
| 461 | 20241129 | 115300 | 17283615200 | 59000 | 59200 | 59200 | 59000 | 206 |
| 462 | 20241129 | 115200 | 17271442300 | 59200 | 59100 | 59200 | 59100 | 608 |
| 463 | 20241129 | 115100 | 17235492100 | 59100 | 59000 | 59100 | 59000 | 258 |
| 464 | 20241129 | 115000 | 17220268100 | 59100 | 59200 | 59200 | 59100 | 806 |
| 465 | 20241129 | 114900 | 17172614300 | 59100 | 59200 | 59200 | 59100 | 80 |
| 466 | 20241129 | 114800 | 17167880400 | 59100 | 59100 | 59200 | 59100 | 183 |
| 467 | 20241129 | 114700 | 17157047800 | 59200 | 59200 | 59200 | 59100 | 225 |
| 468 | 20241129 | 114600 | 17143739800 | 59100 | 59100 | 59200 | 59100 | 558 |
| 469 | 20241129 | 114500 | 17110761500 | 59000 | 59100 | 59100 | 59000 | 264 |
| 470 | 20241129 | 114400 | 17095162100 | 59000 | 59000 | 59100 | 59000 | 204 |
| 471 | 20241129 | 114300 | 17083124800 | 59000 | 59000 | 59000 | 58900 | 208 |
| 472 | 20241129 | 114200 | 17070854000 | 59000 | 59000 | 59100 | 58900 | 473 |
| 473 | 20241129 | 114100 | 17042953300 | 59000 | 59100 | 59100 | 59000 | 306 |
| 474 | 20241129 | 114000 | 17024880700 | 59100 | 59100 | 59100 | 58900 | 306 |
| 475 | 20241129 | 113900 | 17006805100 | 59100 | 59000 | 59100 | 59000 | 318 |
| 476 | 20241129 | 113800 | 16988041500 | 58900 | 59100 | 59100 | 58900 | 1277 |
| 477 | 20241129 | 113700 | 16912675900 | 59100 | 59100 | 59100 | 59000 | 592 |
| 478 | 20241129 | 113600 | 16877730500 | 59100 | 59100 | 59100 | 59000 | 176 |
| 479 | 20241129 | 113500 | 16867329700 | 59100 | 59100 | 59200 | 59100 | 343 |
| 480 | 20241129 | 113400 | 16847053900 | 59100 | 59000 | 59200 | 59000 | 1663 |
| 481 | 20241129 | 113300 | 16748856000 | 59000 | 59000 | 59000 | 58900 | 1014 |
| 482 | 20241129 | 113200 | 16689114100 | 58900 | 59000 | 59000 | 58900 | 482 |
| 483 | 20241129 | 113100 | 16660706300 | 59000 | 59000 | 59000 | 58900 | 1073 |
| 484 | 20241129 | 113000 | 16597460100 | 59000 | 58900 | 59000 | 58900 | 2321 |
| 485 | 20241129 | 112900 | 16460729800 | 58800 | 59000 | 59000 | 58800 | 6226 |
| 486 | 20241129 | 112800 | 16094298300 | 59000 | 59000 | 59000 | 58900 | 726 |
| 487 | 20241129 | 112700 | 16051468600 | 59100 | 59000 | 59100 | 59000 | 290 |
| 488 | 20241129 | 112600 | 16034340200 | 59000 | 59000 | 59100 | 58900 | 6198 |
| 489 | 20241129 | 112500 | 15669016700 | 58900 | 59000 | 59100 | 58900 | 7287 |
| 490 | 20241129 | 112400 | 15239791400 | 59100 | 59000 | 59100 | 59000 | 2769 |
| 491 | 20241129 | 112300 | 15076383900 | 59100 | 59200 | 59200 | 59100 | 535 |
| 492 | 20241129 | 112200 | 15044749400 | 59200 | 59100 | 59200 | 59100 | 265 |
| 493 | 20241129 | 112100 | 15029074900 | 59200 | 58900 | 59200 | 58900 | 3137 |
| 494 | 20241129 | 112000 | 14843680100 | 59000 | 59000 | 59000 | 58900 | 338 |
| 495 | 20241129 | 111900 | 14823738900 | 59000 | 59100 | 59100 | 59000 | 1632 |
| 496 | 20241129 | 111800 | 14727449500 | 59100 | 59100 | 59100 | 59000 | 779 |
| 497 | 20241129 | 111700 | 14681459900 | 59100 | 59000 | 59100 | 59000 | 201 |
| 498 | 20241129 | 111600 | 14669595400 | 59000 | 59100 | 59100 | 59000 | 843 |
| 499 | 20241129 | 111500 | 14619821100 | 59000 | 59100 | 59100 | 59000 | 260 |
| 500 | 20241129 | 111400 | 14604465000 | 59100 | 59100 | 59100 | 59000 | 307 |
| 501 | 20241129 | 111300 | 14586333600 | 59100 | 59100 | 59300 | 59100 | 322 |
| 502 | 20241129 | 111200 | 14567301900 | 59100 | 59300 | 59300 | 59100 | 2049 |
| 503 | 20241129 | 111100 | 14446120400 | 59300 | 59300 | 59300 | 59200 | 262 |
| 504 | 20241129 | 111000 | 14430594800 | 59200 | 59200 | 59300 | 59100 | 125 |
| 505 | 20241129 | 110900 | 14423193600 | 59200 | 59300 | 59300 | 59200 | 433 |
| 506 | 20241129 | 110800 | 14397522300 | 59300 | 59200 | 59400 | 59200 | 1478 |
| 507 | 20241129 | 110700 | 14309929200 | 59200 | 59300 | 59300 | 59200 | 235 |
| 508 | 20241129 | 110600 | 14295994700 | 59300 | 59300 | 59400 | 59200 | 1420 |
| 509 | 20241129 | 110500 | 14211882200 | 59200 | 59200 | 59300 | 59100 | 1360 |
| 510 | 20241129 | 110400 | 14131370900 | 59200 | 59200 | 59200 | 59100 | 219 |
| 511 | 20241129 | 110300 | 14118407300 | 59100 | 59200 | 59200 | 59100 | 1033 |
| 512 | 20241129 | 110200 | 14057352900 | 59200 | 59000 | 59300 | 59000 | 1971 |
| 513 | 20241129 | 110100 | 13940673800 | 59100 | 59000 | 59100 | 59000 | 29 |
| 514 | 20241129 | 110000 | 13938960200 | 59100 | 59100 | 59100 | 59100 | 356 |
| 515 | 20241129 | 105900 | 13917920600 | 59100 | 59000 | 59200 | 58900 | 4092 |
| 516 | 20241129 | 105800 | 13676406600 | 59100 | 59000 | 59100 | 59000 | 2411 |
| 517 | 20241129 | 105700 | 13534102400 | 59000 | 59100 | 59100 | 58900 | 6628 |
| 518 | 20241129 | 105600 | 13143047700 | 59100 | 59100 | 59200 | 59000 | 426 |
| 519 | 20241129 | 105500 | 13117874400 | 59200 | 59100 | 59200 | 59000 | 634 |
| 520 | 20241129 | 105400 | 13080412400 | 59100 | 59100 | 59200 | 59100 | 285 |
| 521 | 20241129 | 105300 | 13063567800 | 59100 | 59100 | 59200 | 59100 | 340 |
| 522 | 20241129 | 105200 | 13043457400 | 59200 | 59200 | 59200 | 59100 | 268 |
| 523 | 20241129 | 105100 | 13027611200 | 59200 | 59100 | 59200 | 59100 | 370 |
| 524 | 20241129 | 105000 | 13005729000 | 59100 | 59200 | 59200 | 59100 | 85 |
| 525 | 20241129 | 104900 | 13000700400 | 59200 | 59200 | 59200 | 59100 | 360 |
| 526 | 20241129 | 104800 | 12979416900 | 59200 | 59100 | 59200 | 59000 | 2058 |
| 527 | 20241129 | 104700 | 12857776300 | 59100 | 59200 | 59200 | 59100 | 1131 |
| 528 | 20241129 | 104600 | 12790933400 | 59200 | 59100 | 59200 | 59000 | 2071 |
| 529 | 20241129 | 104500 | 12668577200 | 59000 | 59100 | 59100 | 59000 | 1533 |
| 530 | 20241129 | 104400 | 12578039400 | 59200 | 59100 | 59200 | 59100 | 1315 |
| 531 | 20241129 | 104300 | 12500297500 | 59100 | 59300 | 59300 | 59100 | 454 |
| 532 | 20241129 | 104200 | 12473423700 | 59300 | 59300 | 59300 | 59200 | 370 |
| 533 | 20241129 | 104100 | 12451493000 | 59300 | 59200 | 59400 | 59100 | 2256 |
| 534 | 20241129 | 104000 | 12317837600 | 59100 | 59400 | 59400 | 59100 | 1630 |
| 535 | 20241129 | 103900 | 12221224800 | 59400 | 59400 | 59400 | 59300 | 320 |
| 536 | 20241129 | 103800 | 12202220100 | 59400 | 59500 | 59500 | 59300 | 564 |
| 537 | 20241129 | 103700 | 12168719000 | 59500 | 59400 | 59500 | 59200 | 2126 |
| 538 | 20241129 | 103600 | 12042566700 | 59300 | 59400 | 59400 | 59300 | 786 |
| 539 | 20241129 | 103500 | 11995911400 | 59400 | 59300 | 59400 | 59300 | 324 |
| 540 | 20241129 | 103400 | 11976680200 | 59400 | 59500 | 59500 | 59300 | 277 |
| 541 | 20241129 | 103300 | 11960224000 | 59500 | 59400 | 59500 | 59400 | 292 |
| 542 | 20241129 | 103200 | 11942874200 | 59400 | 59500 | 59500 | 59300 | 645 |
| 543 | 20241129 | 103100 | 11904555700 | 59500 | 59600 | 59600 | 59500 | 494 |
| 544 | 20241129 | 103000 | 11875161900 | 59500 | 59600 | 59600 | 59500 | 352 |
| 545 | 20241129 | 102900 | 11854200400 | 59600 | 59500 | 59600 | 59500 | 415 |
| 546 | 20241129 | 102800 | 11829503700 | 59500 | 59400 | 59500 | 59400 | 509 |
| 547 | 20241129 | 102700 | 11799219800 | 59500 | 59400 | 59500 | 59300 | 2225 |
| 548 | 20241129 | 102600 | 11667165400 | 59400 | 59300 | 59400 | 59300 | 623 |
| 549 | 20241129 | 102500 | 11630175400 | 59300 | 59400 | 59400 | 59300 | 412 |
| 550 | 20241129 | 102400 | 11605740200 | 59300 | 59200 | 59400 | 59100 | 2033 |
| 551 | 20241129 | 102300 | 11485224500 | 59100 | 59300 | 59300 | 59100 | 1654 |
| 552 | 20241129 | 102200 | 11387349200 | 59300 | 59300 | 59300 | 59200 | 505 |
| 553 | 20241129 | 102100 | 11357443200 | 59300 | 59300 | 59300 | 59200 | 1780 |
| 554 | 20241129 | 102000 | 11252017700 | 59300 | 59000 | 59300 | 59000 | 6593 |
| 555 | 20241129 | 101900 | 10862441300 | 59000 | 59000 | 59100 | 58900 | 7221 |
| 556 | 20241129 | 101800 | 10436315600 | 59100 | 59200 | 59200 | 59000 | 599 |
| 557 | 20241129 | 101700 | 10400912400 | 59100 | 59200 | 59200 | 59100 | 1072 |
| 558 | 20241129 | 101600 | 10337540300 | 59200 | 59100 | 59200 | 59100 | 545 |
| 559 | 20241129 | 101500 | 10305310200 | 59200 | 59200 | 59200 | 59100 | 921 |
| 560 | 20241129 | 101400 | 10250854500 | 59100 | 59300 | 59300 | 59100 | 1220 |
| 561 | 20241129 | 101300 | 10178634700 | 59200 | 59400 | 59400 | 59200 | 883 |
| 562 | 20241129 | 101200 | 10126334000 | 59500 | 59500 | 59500 | 59400 | 628 |
| 563 | 20241129 | 101100 | 10088986700 | 59500 | 59300 | 59500 | 59200 | 1875 |
| 564 | 20241129 | 101000 | 9977647300 | 59300 | 59400 | 59400 | 59300 | 768 |
| 565 | 20241129 | 100900 | 9932079700 | 59400 | 59100 | 59400 | 59100 | 4849 |
| 566 | 20241129 | 100800 | 9644988200 | 59100 | 59200 | 59200 | 59100 | 1092 |
| 567 | 20241129 | 100700 | 9580448300 | 59100 | 59200 | 59200 | 59100 | 674 |
| 568 | 20241129 | 100600 | 9540591900 | 59200 | 59100 | 59300 | 59100 | 998 |
| 569 | 20241129 | 100500 | 9481533300 | 59100 | 59100 | 59200 | 59000 | 1570 |
| 570 | 20241129 | 100400 | 9388747400 | 59200 | 59200 | 59300 | 59000 | 11781 |
| 571 | 20241129 | 100300 | 8692033100 | 59200 | 59300 | 59300 | 59200 | 471 |
| 572 | 20241129 | 100200 | 8664129100 | 59200 | 59400 | 59400 | 59200 | 602 |
| 573 | 20241129 | 100100 | 8628430000 | 59300 | 59400 | 59500 | 59300 | 269 |
| 574 | 20241129 | 100000 | 8612467500 | 59400 | 59500 | 59500 | 59400 | 1141 |
| 575 | 20241129 | 095900 | 8544670900 | 59500 | 59400 | 59500 | 59400 | 192 |
| 576 | 20241129 | 095800 | 8533262700 | 59400 | 59500 | 59500 | 59400 | 445 |
| 577 | 20241129 | 095700 | 8506814400 | 59400 | 59400 | 59400 | 59300 | 742 |
| 578 | 20241129 | 095600 | 8462752900 | 59300 | 59500 | 59500 | 59300 | 754 |
| 579 | 20241129 | 095500 | 8417967900 | 59400 | 59500 | 59500 | 59400 | 333 |
| 580 | 20241129 | 095400 | 8398187200 | 59500 | 59600 | 59600 | 59400 | 686 |
| 581 | 20241129 | 095300 | 8357380000 | 59600 | 59300 | 59600 | 59200 | 3829 |
| 582 | 20241129 | 095200 | 8129788500 | 59200 | 59400 | 59400 | 59200 | 1118 |
| 583 | 20241129 | 095100 | 8063556600 | 59300 | 59400 | 59400 | 59300 | 1243 |
| 584 | 20241129 | 095000 | 7989831800 | 59400 | 59500 | 59500 | 59400 | 895 |
| 585 | 20241129 | 094900 | 7936643500 | 59400 | 59500 | 59500 | 59400 | 935 |
| 586 | 20241129 | 094800 | 7881083900 | 59500 | 59600 | 59600 | 59500 | 464 |
| 587 | 20241129 | 094700 | 7853468200 | 59600 | 59700 | 59700 | 59600 | 1225 |
| 588 | 20241129 | 094600 | 7780434300 | 59700 | 59700 | 59700 | 59600 | 1132 |
| 589 | 20241129 | 094500 | 7712885000 | 59600 | 59800 | 59800 | 59600 | 744 |
| 590 | 20241129 | 094400 | 7668452800 | 59800 | 59600 | 59800 | 59600 | 2040 |
| 591 | 20241129 | 094300 | 7546707000 | 59600 | 59600 | 59600 | 59500 | 908 |
| 592 | 20241129 | 094200 | 7492603400 | 59600 | 59400 | 59600 | 59300 | 1574 |
| 593 | 20241129 | 094100 | 7398957000 | 59400 | 59400 | 59600 | 59400 | 3587 |
| 594 | 20241129 | 094000 | 7185648900 | 59300 | 59300 | 59500 | 59200 | 2755 |
| 595 | 20241129 | 093900 | 7022369100 | 59400 | 59200 | 59400 | 59200 | 3171 |
| 596 | 20241129 | 093800 | 6834307400 | 59400 | 59300 | 59400 | 59300 | 2769 |
| 597 | 20241129 | 093700 | 6670028400 | 59400 | 59400 | 59500 | 59300 | 2942 |
| 598 | 20241129 | 093600 | 6495233200 | 59300 | 59300 | 59400 | 59300 | 4274 |
| 599 | 20241129 | 093500 | 6241723800 | 59300 | 59500 | 59600 | 59300 | 6454 |
| 600 | 20241129 | 093400 | 5858055500 | 59600 | 59600 | 59600 | 59500 | 373 |
| 601 | 20241129 | 093300 | 5835851400 | 59600 | 59800 | 59800 | 59500 | 3033 |
| 602 | 20241129 | 093200 | 5654939400 | 59800 | 59900 | 59900 | 59700 | 425 |
| 603 | 20241129 | 093100 | 5629524500 | 59900 | 59800 | 59900 | 59700 | 720 |
| 604 | 20241129 | 093000 | 5586473700 | 59800 | 59800 | 59900 | 59700 | 168 |
| 605 | 20241129 | 092900 | 5576436500 | 59800 | 59900 | 59900 | 59800 | 549 |
| 606 | 20241129 | 092800 | 5543590300 | 59800 | 59600 | 59900 | 59600 | 2289 |
| 607 | 20241129 | 092700 | 5406819800 | 59700 | 59700 | 59700 | 59600 | 705 |
| 608 | 20241129 | 092600 | 5364791800 | 59700 | 59700 | 59800 | 59600 | 2023 |
| 609 | 20241129 | 092500 | 5244018500 | 59700 | 59700 | 59800 | 59700 | 540 |
| 610 | 20241129 | 092400 | 5211770600 | 59700 | 59700 | 59800 | 59700 | 568 |
| 611 | 20241129 | 092300 | 5177845000 | 59700 | 59700 | 59800 | 59600 | 2201 |
| 612 | 20241129 | 092200 | 5046456900 | 59600 | 59700 | 59700 | 59600 | 1333 |
| 613 | 20241129 | 092100 | 4966918800 | 59700 | 59600 | 59700 | 59500 | 4377 |
| 614 | 20241129 | 092000 | 4705903500 | 59500 | 59700 | 59800 | 59500 | 4460 |
| 615 | 20241129 | 091900 | 4440010400 | 59700 | 59800 | 59900 | 59600 | 2787 |
| 616 | 20241129 | 091800 | 4273520800 | 59800 | 59900 | 60000 | 59800 | 2430 |
| 617 | 20241129 | 091700 | 4127962200 | 59900 | 60000 | 60100 | 59900 | 6475 |
| 618 | 20241129 | 091600 | 3739555600 | 60100 | 60100 | 60100 | 60000 | 2399 |
| 619 | 20241129 | 091500 | 3595377000 | 60100 | 60000 | 60100 | 60000 | 1923 |
| 620 | 20241129 | 091400 | 3479973400 | 60000 | 60400 | 60400 | 60000 | 6076 |
| 621 | 20241129 | 091300 | 3114085400 | 60300 | 60500 | 60700 | 60300 | 1893 |
| 622 | 20241129 | 091200 | 2999645600 | 60600 | 60700 | 60700 | 60400 | 4258 |
| 623 | 20241129 | 091100 | 2741908500 | 60700 | 60500 | 60700 | 60500 | 3931 |
| 624 | 20241129 | 091000 | 2503567600 | 60500 | 60500 | 60600 | 60400 | 2148 |
| 625 | 20241129 | 090900 | 2373708200 | 60500 | 60500 | 60600 | 60400 | 1954 |
| 626 | 20241129 | 090800 | 2255493400 | 60500 | 60600 | 60700 | 60500 | 1995 |
| 627 | 20241129 | 090700 | 2134515300 | 60600 | 60200 | 60700 | 60100 | 9913 |
| 628 | 20241129 | 090600 | 1535136100 | 60200 | 60400 | 60400 | 60100 | 829 |
| 629 | 20241129 | 090500 | 1485209900 | 60300 | 60300 | 60500 | 60000 | 6842 |
| 630 | 20241129 | 090400 | 1073582400 | 60400 | 60300 | 60400 | 60100 | 4639 |
| 631 | 20241129 | 090300 | 794263500 | 60400 | 60100 | 60500 | 60100 | 1565 |
| 632 | 20241129 | 090200 | 699814900 | 60300 | 60500 | 60500 | 60100 | 2826 |
| 633 | 20241129 | 090100 | 529580600 | 60300 | 60200 | 60500 | 60100 | 3663 |
| 634 | 20241129 | 090000 | 308897500 | 60100 | 60200 | 60300 | 60000 | 5132 |