34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241128 | 190500 | 276127118000 | 57000 | 57000 | 57000 | 57000 | 49468 |
| 3 | 20241128 | 190400 | 276127118000 | 57000 | 57000 | 57000 | 57000 | 0 |
| 4 | 20241128 | 190300 | 276127118000 | 57000 | 57000 | 57000 | 57000 | 0 |
| 5 | 20241128 | 190200 | 276127118000 | 57000 | 57000 | 57000 | 57000 | 0 |
| 6 | 20241128 | 190100 | 276127118000 | 57000 | 57000 | 57000 | 57000 | 0 |
| 7 | 20241128 | 190000 | 276127118000 | 57000 | 57000 | 57000 | 57000 | 0 |
| 8 | 20241128 | 185900 | 276127118000 | 57000 | 57000 | 57000 | 57000 | 0 |
| 9 | 20241128 | 185800 | 276127118000 | 57000 | 57000 | 57000 | 57000 | 0 |
| 10 | 20241128 | 185700 | 276127118000 | 57000 | 57000 | 57000 | 57000 | 0 |
| 11 | 20241128 | 185600 | 276127118000 | 57000 | 57000 | 57000 | 57000 | 0 |
| 12 | 20241128 | 185500 | 276127118000 | 57000 | 57000 | 57000 | 57000 | 0 |
| 13 | 20241128 | 185400 | 276127118000 | 57000 | 57000 | 57000 | 57000 | 0 |
| 14 | 20241128 | 185300 | 276127118000 | 57000 | 57000 | 57000 | 57000 | 0 |
| 15 | 20241128 | 185200 | 276127118000 | 57000 | 57000 | 57000 | 57000 | 0 |
| 16 | 20241128 | 185100 | 276127118000 | 57000 | 57000 | 57000 | 57000 | 0 |
| 17 | 20241128 | 185000 | 276127118000 | 57000 | 57000 | 57000 | 57000 | 0 |
| 18 | 20241128 | 184900 | 276127118000 | 57000 | 57000 | 57000 | 57000 | 0 |
| 19 | 20241128 | 184800 | 276127118000 | 57000 | 57000 | 57000 | 57000 | 0 |
| 20 | 20241128 | 184700 | 276127118000 | 57000 | 57000 | 57000 | 57000 | 0 |
| 21 | 20241128 | 184600 | 276127118000 | 57000 | 57000 | 57000 | 57000 | 0 |
| 22 | 20241128 | 184500 | 276127118000 | 57000 | 57000 | 57000 | 57000 | 0 |
| 23 | 20241128 | 184400 | 276127118000 | 57000 | 57000 | 57000 | 57000 | 0 |
| 24 | 20241128 | 184300 | 276127118000 | 57000 | 57000 | 57000 | 57000 | 0 |
| 25 | 20241128 | 184200 | 276127118000 | 57000 | 57000 | 57000 | 57000 | 0 |
| 26 | 20241128 | 184100 | 276127118000 | 57000 | 57000 | 57000 | 57000 | 0 |
| 27 | 20241128 | 184000 | 276127118000 | 57000 | 57000 | 57000 | 57000 | 0 |
| 28 | 20241128 | 183900 | 276127118000 | 57000 | 57000 | 57000 | 57000 | 0 |
| 29 | 20241128 | 183800 | 276127118000 | 57000 | 57000 | 57000 | 57000 | 0 |
| 30 | 20241128 | 183700 | 276127118000 | 57000 | 57000 | 57000 | 57000 | 0 |
| 31 | 20241128 | 183600 | 276127118000 | 57000 | 57000 | 57000 | 57000 | 0 |
| 32 | 20241128 | 183500 | 276127118000 | 57000 | 57000 | 57000 | 57000 | 49468 |
| 33 | 20241128 | 183400 | 276127118000 | 57000 | 57000 | 57000 | 57000 | 0 |
| 34 | 20241128 | 183300 | 276127118000 | 57000 | 57000 | 57000 | 57000 | 0 |
| 35 | 20241128 | 183200 | 276127118000 | 57000 | 57000 | 57000 | 57000 | 0 |
| 36 | 20241128 | 183100 | 276127118000 | 57000 | 57000 | 57000 | 57000 | 0 |
| 37 | 20241128 | 183000 | 276127118000 | 57000 | 57000 | 57000 | 57000 | 0 |
| 38 | 20241128 | 182900 | 276127118000 | 57000 | 57000 | 57000 | 57000 | 0 |
| 39 | 20241128 | 182800 | 276127118000 | 57000 | 57000 | 57000 | 57000 | 0 |
| 40 | 20241128 | 182700 | 276127118000 | 57000 | 57000 | 57000 | 57000 | 0 |
| 41 | 20241128 | 182600 | 276127118000 | 57000 | 57000 | 57000 | 57000 | 0 |
| 42 | 20241128 | 182500 | 276127118000 | 57000 | 57000 | 57000 | 57000 | 0 |
| 43 | 20241128 | 182400 | 276127118000 | 57000 | 57000 | 57000 | 57000 | 0 |
| 44 | 20241128 | 182300 | 276127118000 | 57000 | 57000 | 57000 | 57000 | 0 |
| 45 | 20241128 | 182200 | 276127118000 | 57000 | 57000 | 57000 | 57000 | 0 |
| 46 | 20241128 | 182100 | 276127118000 | 57000 | 57000 | 57000 | 57000 | 0 |
| 47 | 20241128 | 182000 | 276127118000 | 57000 | 57000 | 57000 | 57000 | 0 |
| 48 | 20241128 | 181900 | 276127118000 | 57000 | 57000 | 57000 | 57000 | 0 |
| 49 | 20241128 | 181800 | 276127118000 | 57000 | 57000 | 57000 | 57000 | 0 |
| 50 | 20241128 | 181700 | 276127118000 | 57000 | 57000 | 57000 | 57000 | 0 |
| 51 | 20241128 | 181600 | 276127118000 | 57000 | 57000 | 57000 | 57000 | 0 |
| 52 | 20241128 | 181500 | 276127118000 | 57000 | 57000 | 57000 | 57000 | 0 |
| 53 | 20241128 | 181400 | 276127118000 | 57000 | 57000 | 57000 | 57000 | 0 |
| 54 | 20241128 | 181300 | 276127118000 | 57000 | 57000 | 57000 | 57000 | 0 |
| 55 | 20241128 | 181200 | 276127118000 | 57000 | 57000 | 57000 | 57000 | 0 |
| 56 | 20241128 | 181100 | 276127118000 | 57000 | 57000 | 57000 | 57000 | 0 |
| 57 | 20241128 | 181000 | 276127118000 | 57000 | 57000 | 57000 | 57000 | 0 |
| 58 | 20241128 | 180900 | 276127118000 | 57000 | 57000 | 57000 | 57000 | 0 |
| 59 | 20241128 | 180800 | 276127118000 | 57000 | 57000 | 57000 | 57000 | 0 |
| 60 | 20241128 | 180700 | 276127118000 | 57000 | 57000 | 57000 | 57000 | 0 |
| 61 | 20241128 | 180600 | 276127118000 | 57000 | 57000 | 57000 | 57000 | 0 |
| 62 | 20241128 | 180500 | 276127118000 | 57000 | 57000 | 57000 | 57000 | 49468 |
| 63 | 20241128 | 180400 | 276127118000 | 57000 | 57000 | 57000 | 57000 | 0 |
| 64 | 20241128 | 180300 | 276127118000 | 57000 | 57000 | 57000 | 57000 | 0 |
| 65 | 20241128 | 180200 | 276127118000 | 57000 | 57000 | 57000 | 57000 | 0 |
| 66 | 20241128 | 180100 | 276127118000 | 57000 | 57000 | 57000 | 57000 | 0 |
| 67 | 20241128 | 180000 | 276127118000 | 57000 | 57000 | 57000 | 57000 | 0 |
| 68 | 20241128 | 175900 | 276127118000 | 57000 | 57000 | 57000 | 57000 | 0 |
| 69 | 20241128 | 175800 | 276127118000 | 57000 | 57000 | 57000 | 57000 | 0 |
| 70 | 20241128 | 175700 | 276127118000 | 57000 | 57000 | 57000 | 57000 | 0 |
| 71 | 20241128 | 175600 | 276127118000 | 57000 | 57000 | 57000 | 57000 | 0 |
| 72 | 20241128 | 175500 | 276127118000 | 57000 | 57000 | 57000 | 57000 | 0 |
| 73 | 20241128 | 175400 | 276127118000 | 57000 | 57000 | 57000 | 57000 | 0 |
| 74 | 20241128 | 175300 | 276127118000 | 57000 | 57000 | 57000 | 57000 | 0 |
| 75 | 20241128 | 175200 | 276127118000 | 57000 | 57000 | 57000 | 57000 | 0 |
| 76 | 20241128 | 175100 | 276127118000 | 57000 | 57000 | 57000 | 57000 | 0 |
| 77 | 20241128 | 175000 | 276127118000 | 57000 | 57000 | 57000 | 57000 | 0 |
| 78 | 20241128 | 174900 | 276127118000 | 57000 | 57000 | 57000 | 57000 | 0 |
| 79 | 20241128 | 174800 | 276127118000 | 57000 | 57000 | 57000 | 57000 | 0 |
| 80 | 20241128 | 174700 | 276127118000 | 57000 | 57000 | 57000 | 57000 | 0 |
| 81 | 20241128 | 174600 | 276127118000 | 57000 | 57000 | 57000 | 57000 | 0 |
| 82 | 20241128 | 174500 | 276127118000 | 57000 | 57000 | 57000 | 57000 | 0 |
| 83 | 20241128 | 174400 | 276127118000 | 57000 | 57000 | 57000 | 57000 | 0 |
| 84 | 20241128 | 174300 | 276127118000 | 57000 | 57000 | 57000 | 57000 | 0 |
| 85 | 20241128 | 174200 | 276127118000 | 57000 | 57000 | 57000 | 57000 | 0 |
| 86 | 20241128 | 174100 | 276127118000 | 57000 | 57000 | 57000 | 57000 | 0 |
| 87 | 20241128 | 174000 | 276127118000 | 57000 | 57000 | 57000 | 57000 | 0 |
| 88 | 20241128 | 173900 | 276127118000 | 57000 | 57000 | 57000 | 57000 | 0 |
| 89 | 20241128 | 173800 | 276127118000 | 57000 | 57000 | 57000 | 57000 | 0 |
| 90 | 20241128 | 173700 | 276127118000 | 57000 | 57000 | 57000 | 57000 | 0 |
| 91 | 20241128 | 173600 | 276127118000 | 57000 | 57000 | 57000 | 57000 | 0 |
| 92 | 20241128 | 173500 | 276127118000 | 57000 | 57000 | 57000 | 57000 | 49468 |
| 93 | 20241128 | 173400 | 276127118000 | 57000 | 57000 | 57000 | 57000 | 0 |
| 94 | 20241128 | 173300 | 276127118000 | 57000 | 57000 | 57000 | 57000 | 0 |
| 95 | 20241128 | 173200 | 276127118000 | 57000 | 57000 | 57000 | 57000 | 0 |
| 96 | 20241128 | 173100 | 276127118000 | 57000 | 57000 | 57000 | 57000 | 0 |
| 97 | 20241128 | 173000 | 276127118000 | 57000 | 57000 | 57000 | 57000 | 0 |
| 98 | 20241128 | 172900 | 276127118000 | 57000 | 57000 | 57000 | 57000 | 0 |
| 99 | 20241128 | 172800 | 276127118000 | 57000 | 57000 | 57000 | 57000 | 0 |
| 100 | 20241128 | 172700 | 276127118000 | 57000 | 57000 | 57000 | 57000 | 0 |
| 101 | 20241128 | 172600 | 276127118000 | 57000 | 57000 | 57000 | 57000 | 0 |
| 102 | 20241128 | 172500 | 276127118000 | 57000 | 57000 | 57000 | 57000 | 0 |
| 103 | 20241128 | 172400 | 276127118000 | 57000 | 57000 | 57000 | 57000 | 0 |
| 104 | 20241128 | 172300 | 276127118000 | 57000 | 57000 | 57000 | 57000 | 0 |
| 105 | 20241128 | 172200 | 276127118000 | 57000 | 57000 | 57000 | 57000 | 0 |
| 106 | 20241128 | 172100 | 276127118000 | 57000 | 57000 | 57000 | 57000 | 0 |
| 107 | 20241128 | 172000 | 276127118000 | 57000 | 57000 | 57000 | 57000 | 0 |
| 108 | 20241128 | 171900 | 276127118000 | 57000 | 57000 | 57000 | 57000 | 0 |
| 109 | 20241128 | 171800 | 276127118000 | 57000 | 57000 | 57000 | 57000 | 0 |
| 110 | 20241128 | 171700 | 276127118000 | 57000 | 57000 | 57000 | 57000 | 0 |
| 111 | 20241128 | 171600 | 276127118000 | 57000 | 57000 | 57000 | 57000 | 0 |
| 112 | 20241128 | 171500 | 276127118000 | 57000 | 57000 | 57000 | 57000 | 0 |
| 113 | 20241128 | 171400 | 276127118000 | 57000 | 57000 | 57000 | 57000 | 0 |
| 114 | 20241128 | 171300 | 276127118000 | 57000 | 57000 | 57000 | 57000 | 0 |
| 115 | 20241128 | 171200 | 276127118000 | 57000 | 57000 | 57000 | 57000 | 0 |
| 116 | 20241128 | 171100 | 276127118000 | 57000 | 57000 | 57000 | 57000 | 0 |
| 117 | 20241128 | 171000 | 276127118000 | 57000 | 57000 | 57000 | 57000 | 0 |
| 118 | 20241128 | 170900 | 276127118000 | 57000 | 57000 | 57000 | 57000 | 0 |
| 119 | 20241128 | 170800 | 276127118000 | 57000 | 57000 | 57000 | 57000 | 0 |
| 120 | 20241128 | 170700 | 276127118000 | 57000 | 57000 | 57000 | 57000 | 0 |
| 121 | 20241128 | 170600 | 276127118000 | 57000 | 57000 | 57000 | 57000 | 0 |
| 122 | 20241128 | 170500 | 276127118000 | 57000 | 57000 | 57000 | 57000 | 49468 |
| 123 | 20241128 | 170400 | 276127118000 | 57000 | 57000 | 57000 | 57000 | 0 |
| 124 | 20241128 | 170300 | 276127118000 | 57000 | 57000 | 57000 | 57000 | 0 |
| 125 | 20241128 | 170200 | 276127118000 | 57000 | 57000 | 57000 | 57000 | 0 |
| 126 | 20241128 | 170100 | 276127118000 | 57000 | 57000 | 57000 | 57000 | 0 |
| 127 | 20241128 | 170000 | 276127118000 | 57000 | 57000 | 57000 | 57000 | 0 |
| 128 | 20241128 | 165900 | 276127118000 | 57000 | 57000 | 57000 | 57000 | 0 |
| 129 | 20241128 | 165800 | 276127118000 | 57000 | 57000 | 57000 | 57000 | 0 |
| 130 | 20241128 | 165700 | 276127118000 | 57000 | 57000 | 57000 | 57000 | 0 |
| 131 | 20241128 | 165600 | 276127118000 | 57000 | 57000 | 57000 | 57000 | 0 |
| 132 | 20241128 | 165500 | 276127118000 | 57000 | 57000 | 57000 | 57000 | 0 |
| 133 | 20241128 | 165400 | 276127118000 | 57000 | 57000 | 57000 | 57000 | 0 |
| 134 | 20241128 | 165300 | 276127118000 | 57000 | 57000 | 57000 | 57000 | 0 |
| 135 | 20241128 | 165200 | 276127118000 | 57000 | 57000 | 57000 | 57000 | 0 |
| 136 | 20241128 | 165100 | 276127118000 | 57000 | 57000 | 57000 | 57000 | 0 |
| 137 | 20241128 | 165000 | 276127118000 | 57000 | 57000 | 57000 | 57000 | 0 |
| 138 | 20241128 | 164900 | 276127118000 | 57000 | 57000 | 57000 | 57000 | 0 |
| 139 | 20241128 | 164800 | 276127118000 | 57000 | 57000 | 57000 | 57000 | 0 |
| 140 | 20241128 | 164700 | 276127118000 | 57000 | 57000 | 57000 | 57000 | 0 |
| 141 | 20241128 | 164600 | 276127118000 | 57000 | 57000 | 57000 | 57000 | 0 |
| 142 | 20241128 | 164500 | 276127118000 | 57000 | 57000 | 57000 | 57000 | 0 |
| 143 | 20241128 | 164400 | 276127118000 | 57000 | 57000 | 57000 | 57000 | 0 |
| 144 | 20241128 | 164300 | 276127118000 | 57000 | 57000 | 57000 | 57000 | 0 |
| 145 | 20241128 | 164200 | 276127118000 | 57000 | 57000 | 57000 | 57000 | 0 |
| 146 | 20241128 | 164100 | 276127118000 | 57000 | 57000 | 57000 | 57000 | 0 |
| 147 | 20241128 | 164000 | 276127118000 | 57000 | 57000 | 57000 | 57000 | 0 |
| 148 | 20241128 | 163900 | 276127118000 | 57000 | 57000 | 57000 | 57000 | 0 |
| 149 | 20241128 | 163800 | 276127118000 | 57000 | 57000 | 57000 | 57000 | 0 |
| 150 | 20241128 | 163700 | 276127118000 | 57000 | 57000 | 57000 | 57000 | 0 |
| 151 | 20241128 | 163600 | 276127118000 | 57000 | 57000 | 57000 | 57000 | 0 |
| 152 | 20241128 | 163500 | 276127118000 | 57000 | 57000 | 57000 | 57000 | 49468 |
| 153 | 20241128 | 163400 | 276127118000 | 57000 | 57000 | 57000 | 57000 | 0 |
| 154 | 20241128 | 163300 | 276127118000 | 57000 | 57000 | 57000 | 57000 | 0 |
| 155 | 20241128 | 163200 | 276127118000 | 57000 | 57000 | 57000 | 57000 | 0 |
| 156 | 20241128 | 163100 | 276127118000 | 57000 | 57000 | 57000 | 57000 | 0 |
| 157 | 20241128 | 163000 | 276127118000 | 57000 | 57000 | 57000 | 57000 | 0 |
| 158 | 20241128 | 162900 | 276127118000 | 57000 | 57000 | 57000 | 57000 | 0 |
| 159 | 20241128 | 162800 | 276127118000 | 57000 | 57000 | 57000 | 57000 | 0 |
| 160 | 20241128 | 162700 | 276127118000 | 57000 | 57000 | 57000 | 57000 | 0 |
| 161 | 20241128 | 162600 | 276127118000 | 57000 | 57000 | 57000 | 57000 | 0 |
| 162 | 20241128 | 162500 | 276127118000 | 57000 | 57000 | 57000 | 57000 | 0 |
| 163 | 20241128 | 162400 | 276127118000 | 57000 | 57000 | 57000 | 57000 | 0 |
| 164 | 20241128 | 162300 | 276127118000 | 57000 | 57000 | 57000 | 57000 | 0 |
| 165 | 20241128 | 162200 | 276127118000 | 57000 | 57000 | 57000 | 57000 | 0 |
| 166 | 20241128 | 162100 | 276127118000 | 57000 | 57000 | 57000 | 57000 | 0 |
| 167 | 20241128 | 162000 | 276127118000 | 57000 | 57000 | 57000 | 57000 | 0 |
| 168 | 20241128 | 161900 | 276127118000 | 57000 | 57000 | 57000 | 57000 | 0 |
| 169 | 20241128 | 161800 | 276127118000 | 57000 | 57000 | 57000 | 57000 | 0 |
| 170 | 20241128 | 161700 | 276127118000 | 57000 | 57000 | 57000 | 57000 | 0 |
| 171 | 20241128 | 161600 | 276127118000 | 57000 | 57000 | 57000 | 57000 | 0 |
| 172 | 20241128 | 161500 | 276127118000 | 57000 | 57000 | 57000 | 57000 | 0 |
| 173 | 20241128 | 161400 | 276127118000 | 57000 | 57000 | 57000 | 57000 | 0 |
| 174 | 20241128 | 161300 | 276127118000 | 57000 | 57000 | 57000 | 57000 | 0 |
| 175 | 20241128 | 161200 | 276127118000 | 57000 | 57000 | 57000 | 57000 | 0 |
| 176 | 20241128 | 161100 | 276127118000 | 57000 | 57000 | 57000 | 57000 | 0 |
| 177 | 20241128 | 161000 | 276127118000 | 57000 | 57000 | 57000 | 57000 | 0 |
| 178 | 20241128 | 160900 | 276127118000 | 57000 | 57000 | 57000 | 57000 | 0 |
| 179 | 20241128 | 160800 | 276127118000 | 57000 | 57000 | 57000 | 57000 | 0 |
| 180 | 20241128 | 160700 | 276127118000 | 57000 | 57000 | 57000 | 57000 | 0 |
| 181 | 20241128 | 160600 | 276127118000 | 57000 | 57000 | 57000 | 57000 | 0 |
| 182 | 20241128 | 160500 | 276127118000 | 57000 | 57000 | 57000 | 57000 | 49468 |
| 183 | 20241128 | 160400 | 276127118000 | 57000 | 57000 | 57000 | 57000 | 0 |
| 184 | 20241128 | 160300 | 276127118000 | 57000 | 57000 | 57000 | 57000 | 0 |
| 185 | 20241128 | 160200 | 276127118000 | 57000 | 57000 | 57000 | 57000 | 0 |
| 186 | 20241128 | 160100 | 276127118000 | 57000 | 57000 | 57000 | 57000 | 0 |
| 187 | 20241128 | 160000 | 276127118000 | 57000 | 57000 | 57000 | 57000 | 0 |
| 188 | 20241128 | 155900 | 276127118000 | 57000 | 57000 | 57000 | 57000 | 0 |
| 189 | 20241128 | 155800 | 276127118000 | 57000 | 57000 | 57000 | 57000 | 0 |
| 190 | 20241128 | 155700 | 276127118000 | 57000 | 57000 | 57000 | 57000 | 0 |
| 191 | 20241128 | 155600 | 276127118000 | 57000 | 57000 | 57000 | 57000 | 0 |
| 192 | 20241128 | 155500 | 276127118000 | 57000 | 57000 | 57000 | 57000 | 0 |
| 193 | 20241128 | 155400 | 276127118000 | 57000 | 57000 | 57000 | 57000 | 0 |
| 194 | 20241128 | 155300 | 276127118000 | 57000 | 57000 | 57000 | 57000 | 0 |
| 195 | 20241128 | 155200 | 276127118000 | 57000 | 57000 | 57000 | 57000 | 0 |
| 196 | 20241128 | 155100 | 276127118000 | 57000 | 57000 | 57000 | 57000 | 0 |
| 197 | 20241128 | 155000 | 276127118000 | 57000 | 57000 | 57000 | 57000 | 0 |
| 198 | 20241128 | 154900 | 276127118000 | 57000 | 57000 | 57000 | 57000 | 0 |
| 199 | 20241128 | 154800 | 276127118000 | 57000 | 57000 | 57000 | 57000 | 0 |
| 200 | 20241128 | 154700 | 276127118000 | 57000 | 57000 | 57000 | 57000 | 0 |
| 201 | 20241128 | 154600 | 276127118000 | 57000 | 57000 | 57000 | 57000 | 0 |
| 202 | 20241128 | 154500 | 276127118000 | 57000 | 57000 | 57000 | 57000 | 0 |
| 203 | 20241128 | 154400 | 276127118000 | 57000 | 57000 | 57000 | 57000 | 0 |
| 204 | 20241128 | 154300 | 276127118000 | 57000 | 57000 | 57000 | 57000 | 0 |
| 205 | 20241128 | 154200 | 276127118000 | 57000 | 57000 | 57000 | 57000 | 0 |
| 206 | 20241128 | 154100 | 276127118000 | 57000 | 57000 | 57000 | 57000 | 0 |
| 207 | 20241128 | 154000 | 276127118000 | 57000 | 57000 | 57000 | 57000 | 0 |
| 208 | 20241128 | 153900 | 276127118000 | 57000 | 57000 | 57000 | 57000 | 0 |
| 209 | 20241128 | 153800 | 276127118000 | 57000 | 57000 | 57000 | 57000 | 0 |
| 210 | 20241128 | 153700 | 276127118000 | 57000 | 57000 | 57000 | 57000 | 0 |
| 211 | 20241128 | 153600 | 276127118000 | 57000 | 57000 | 57000 | 57000 | 0 |
| 212 | 20241128 | 153500 | 276127118000 | 57000 | 57000 | 57000 | 57000 | 49468 |
| 213 | 20241128 | 153400 | 276127118000 | 57000 | 57000 | 57000 | 57000 | 0 |
| 214 | 20241128 | 153300 | 276127118000 | 57000 | 57000 | 57000 | 57000 | 0 |
| 215 | 20241128 | 153200 | 276127118000 | 57000 | 57000 | 57000 | 57000 | 0 |
| 216 | 20241128 | 153100 | 276127118000 | 57000 | 57000 | 57000 | 57000 | 0 |
| 217 | 20241128 | 153000 | 276127118000 | 57000 | 57000 | 57000 | 57000 | 49468 |
| 218 | 20241128 | 152900 | 273307442000 | 57500 | 57500 | 57500 | 57500 | 0 |
| 219 | 20241128 | 152800 | 273307442000 | 57500 | 57500 | 57500 | 57500 | 0 |
| 220 | 20241128 | 152700 | 273307442000 | 57500 | 57500 | 57500 | 57500 | 0 |
| 221 | 20241128 | 152600 | 273307442000 | 57500 | 57500 | 57500 | 57500 | 0 |
| 222 | 20241128 | 152500 | 273307442000 | 57500 | 57500 | 57500 | 57500 | 0 |
| 223 | 20241128 | 152400 | 273307442000 | 57500 | 57500 | 57500 | 57500 | 0 |
| 224 | 20241128 | 152300 | 273307442000 | 57500 | 57500 | 57500 | 57500 | 0 |
| 225 | 20241128 | 152200 | 273307442000 | 57500 | 57500 | 57500 | 57500 | 0 |
| 226 | 20241128 | 152100 | 273307442000 | 57500 | 57500 | 57500 | 57500 | 0 |
| 227 | 20241128 | 152000 | 273307442000 | 57500 | 57500 | 57500 | 57500 | 0 |
| 228 | 20241128 | 151900 | 273307442000 | 57500 | 57000 | 57500 | 56900 | 29154 |
| 229 | 20241128 | 151800 | 271641559200 | 56900 | 56800 | 57100 | 56700 | 15104 |
| 230 | 20241128 | 151700 | 270781499200 | 56900 | 57300 | 57300 | 56300 | 20643 |
| 231 | 20241128 | 151600 | 269610801900 | 57300 | 57000 | 57300 | 56500 | 19087 |
| 232 | 20241128 | 151500 | 268523965700 | 57000 | 57200 | 57800 | 57000 | 35547 |
| 233 | 20241128 | 151400 | 266483686900 | 57200 | 56500 | 57200 | 56400 | 19895 |
| 234 | 20241128 | 151300 | 265352832200 | 56400 | 56600 | 56800 | 56300 | 20336 |
| 235 | 20241128 | 151200 | 264201917300 | 56600 | 56400 | 56700 | 56300 | 22150 |
| 236 | 20241128 | 151100 | 262949657300 | 56400 | 55800 | 56500 | 55600 | 26048 |
| 237 | 20241128 | 151000 | 261488852800 | 55900 | 55600 | 55900 | 55500 | 15215 |
| 238 | 20241128 | 150900 | 260640551200 | 55600 | 55600 | 55800 | 55000 | 20185 |
| 239 | 20241128 | 150800 | 259520038700 | 55400 | 54800 | 55800 | 54800 | 24424 |
| 240 | 20241128 | 150700 | 258168849400 | 54800 | 55100 | 55200 | 54500 | 18459 |
| 241 | 20241128 | 150600 | 257158684800 | 55100 | 55300 | 55300 | 55000 | 10777 |
| 242 | 20241128 | 150500 | 256563855600 | 55300 | 54800 | 55400 | 54700 | 12698 |
| 243 | 20241128 | 150400 | 255864889600 | 54800 | 55000 | 55000 | 54700 | 8295 |
| 244 | 20241128 | 150300 | 255410089000 | 55000 | 54700 | 55300 | 54700 | 13049 |
| 245 | 20241128 | 150200 | 254691719100 | 54700 | 55300 | 55300 | 54600 | 21128 |
| 246 | 20241128 | 150100 | 253528948500 | 55300 | 54900 | 55400 | 54500 | 31953 |
| 247 | 20241128 | 150000 | 251776577700 | 54900 | 55600 | 55700 | 54600 | 42889 |
| 248 | 20241128 | 145900 | 249414970400 | 55600 | 55000 | 55900 | 55000 | 31742 |
| 249 | 20241128 | 145800 | 247653307700 | 55000 | 56200 | 56600 | 54900 | 61377 |
| 250 | 20241128 | 145700 | 244240790100 | 56100 | 57700 | 57800 | 55500 | 73141 |
| 251 | 20241128 | 145600 | 240110825000 | 57800 | 57900 | 58000 | 57700 | 4650 |
| 252 | 20241128 | 145500 | 239842002000 | 57900 | 57700 | 58000 | 57700 | 2833 |
| 253 | 20241128 | 145400 | 239678139800 | 57700 | 58200 | 58200 | 57600 | 7451 |
| 254 | 20241128 | 145300 | 239247325900 | 58200 | 58100 | 58400 | 58100 | 6898 |
| 255 | 20241128 | 145200 | 238845575000 | 58100 | 57800 | 58100 | 57800 | 3951 |
| 256 | 20241128 | 145100 | 238616756400 | 57900 | 58000 | 58100 | 57700 | 5403 |
| 257 | 20241128 | 145000 | 238303834500 | 58000 | 57700 | 58000 | 57600 | 6738 |
| 258 | 20241128 | 144900 | 237914678300 | 57600 | 58100 | 58200 | 57600 | 4430 |
| 259 | 20241128 | 144800 | 237658278100 | 58100 | 58400 | 58500 | 58000 | 6671 |
| 260 | 20241128 | 144700 | 237269711600 | 58400 | 58500 | 58700 | 58400 | 14077 |
| 261 | 20241128 | 144600 | 236445692500 | 58500 | 57800 | 58600 | 57700 | 19200 |
| 262 | 20241128 | 144500 | 235326505800 | 57800 | 57900 | 57900 | 57400 | 21493 |
| 263 | 20241128 | 144400 | 234088976900 | 57900 | 57700 | 58000 | 57700 | 7945 |
| 264 | 20241128 | 144300 | 233629336800 | 57700 | 58100 | 58200 | 57700 | 14343 |
| 265 | 20241128 | 144200 | 232798526100 | 58100 | 58300 | 58400 | 58100 | 6222 |
| 266 | 20241128 | 144100 | 232435968700 | 58300 | 58000 | 58400 | 57900 | 11809 |
| 267 | 20241128 | 144000 | 231748782800 | 58000 | 58600 | 58700 | 58000 | 16395 |
| 268 | 20241128 | 143900 | 230792572300 | 58700 | 58700 | 58800 | 58500 | 4410 |
| 269 | 20241128 | 143800 | 230533861400 | 58700 | 58800 | 58900 | 58500 | 5535 |
| 270 | 20241128 | 143700 | 230209175700 | 58800 | 58600 | 59000 | 58400 | 6713 |
| 271 | 20241128 | 143600 | 229814011000 | 58600 | 58900 | 59000 | 58400 | 9942 |
| 272 | 20241128 | 143500 | 229230150200 | 58900 | 59200 | 59400 | 58800 | 29830 |
| 273 | 20241128 | 143400 | 227466849600 | 59200 | 58700 | 59300 | 58600 | 20523 |
| 274 | 20241128 | 143300 | 226255903700 | 58700 | 59100 | 59200 | 58500 | 22551 |
| 275 | 20241128 | 143200 | 224928574400 | 59100 | 58700 | 59500 | 58600 | 52293 |
| 276 | 20241128 | 143100 | 221834171200 | 58600 | 57800 | 58900 | 57800 | 29588 |
| 277 | 20241128 | 143000 | 220101550900 | 57800 | 57800 | 57900 | 57700 | 2440 |
| 278 | 20241128 | 142900 | 219960654300 | 57700 | 57700 | 57800 | 57400 | 8205 |
| 279 | 20241128 | 142800 | 219488483300 | 57700 | 57800 | 57800 | 57500 | 4356 |
| 280 | 20241128 | 142700 | 219237338700 | 57700 | 57900 | 58000 | 57700 | 4275 |
| 281 | 20241128 | 142600 | 218990148800 | 58000 | 57700 | 58000 | 57600 | 4047 |
| 282 | 20241128 | 142500 | 218756118000 | 57600 | 57700 | 57800 | 57400 | 7264 |
| 283 | 20241128 | 142400 | 218337840600 | 57700 | 58000 | 58100 | 57700 | 6318 |
| 284 | 20241128 | 142300 | 217971907300 | 58000 | 58100 | 58200 | 57900 | 6036 |
| 285 | 20241128 | 142200 | 217621640500 | 58100 | 57600 | 58200 | 57500 | 6968 |
| 286 | 20241128 | 142100 | 217218747300 | 57600 | 57600 | 57900 | 57500 | 9285 |
| 287 | 20241128 | 142000 | 216683336100 | 57600 | 58200 | 58300 | 57400 | 15633 |
| 288 | 20241128 | 141900 | 215780203300 | 58300 | 58200 | 58700 | 58100 | 16843 |
| 289 | 20241128 | 141800 | 214796744300 | 58200 | 57900 | 58200 | 57800 | 13598 |
| 290 | 20241128 | 141700 | 214008037000 | 57900 | 57500 | 57900 | 57400 | 9461 |
| 291 | 20241128 | 141600 | 213463296100 | 57500 | 57800 | 57900 | 57200 | 31619 |
| 292 | 20241128 | 141500 | 211646180300 | 57800 | 58300 | 58300 | 57800 | 17013 |
| 293 | 20241128 | 141400 | 210659049100 | 58200 | 58600 | 58700 | 58200 | 7302 |
| 294 | 20241128 | 141300 | 210232596900 | 58700 | 58700 | 58900 | 58600 | 8435 |
| 295 | 20241128 | 141200 | 209736932400 | 58600 | 58200 | 58900 | 58200 | 13329 |
| 296 | 20241128 | 141100 | 208955504800 | 58200 | 58100 | 58300 | 58100 | 4374 |
| 297 | 20241128 | 141000 | 208700859500 | 58100 | 58300 | 58400 | 58000 | 15444 |
| 298 | 20241128 | 140900 | 207803753200 | 58300 | 58400 | 58500 | 58000 | 16551 |
| 299 | 20241128 | 140800 | 206840260600 | 58300 | 58600 | 58700 | 58300 | 7962 |
| 300 | 20241128 | 140700 | 206374728500 | 58500 | 58600 | 58800 | 58500 | 4772 |
| 301 | 20241128 | 140600 | 206094598200 | 58700 | 59000 | 59000 | 58500 | 8594 |
| 302 | 20241128 | 140500 | 205589928400 | 59000 | 58800 | 59000 | 58700 | 3950 |
| 303 | 20241128 | 140400 | 205357156900 | 58700 | 58900 | 59000 | 58700 | 7953 |
| 304 | 20241128 | 140300 | 204888865800 | 58900 | 58800 | 59200 | 58700 | 13723 |
| 305 | 20241128 | 140200 | 204078858600 | 58800 | 59000 | 59000 | 58600 | 6986 |
| 306 | 20241128 | 140100 | 203668282300 | 58900 | 59200 | 59300 | 58400 | 16643 |
| 307 | 20241128 | 140000 | 202687109200 | 59300 | 58000 | 59300 | 57900 | 37798 |
| 308 | 20241128 | 135900 | 200461986900 | 57900 | 58000 | 58000 | 57800 | 8225 |
| 309 | 20241128 | 135800 | 199986053300 | 58000 | 58200 | 58300 | 57900 | 8309 |
| 310 | 20241128 | 135700 | 199503232700 | 58200 | 57700 | 58200 | 57600 | 12503 |
| 311 | 20241128 | 135600 | 198779306700 | 57700 | 58500 | 58500 | 57600 | 22167 |
| 312 | 20241128 | 135500 | 197494131400 | 58500 | 58500 | 58700 | 58400 | 7591 |
| 313 | 20241128 | 135400 | 197049994800 | 58600 | 58000 | 58700 | 58000 | 15680 |
| 314 | 20241128 | 135300 | 196135514700 | 58000 | 58500 | 58600 | 57900 | 25625 |
| 315 | 20241128 | 135200 | 194645430900 | 58600 | 58800 | 58800 | 58500 | 7224 |
| 316 | 20241128 | 135100 | 194222162200 | 58700 | 58400 | 59000 | 58400 | 11416 |
| 317 | 20241128 | 135000 | 193551293100 | 58500 | 59000 | 59000 | 58400 | 10907 |
| 318 | 20241128 | 134900 | 192911236400 | 58900 | 58900 | 59100 | 58800 | 11050 |
| 319 | 20241128 | 134800 | 192259337700 | 58900 | 58800 | 58900 | 58300 | 28849 |
| 320 | 20241128 | 134700 | 190569268600 | 58800 | 59000 | 59200 | 58800 | 11454 |
| 321 | 20241128 | 134600 | 189893052500 | 59100 | 59000 | 59100 | 58600 | 17765 |
| 322 | 20241128 | 134500 | 188847481900 | 59000 | 59300 | 59300 | 59000 | 15952 |
| 323 | 20241128 | 134400 | 187903520000 | 59300 | 59300 | 59500 | 59100 | 26958 |
| 324 | 20241128 | 134300 | 186303892400 | 59500 | 59000 | 59500 | 58600 | 22040 |
| 325 | 20241128 | 134200 | 185004608200 | 58900 | 59100 | 59500 | 58800 | 50793 |
| 326 | 20241128 | 134100 | 181996442400 | 59000 | 58500 | 59100 | 58500 | 20711 |
| 327 | 20241128 | 134000 | 180777154000 | 58600 | 58600 | 58800 | 58500 | 23613 |
| 328 | 20241128 | 133900 | 179392845300 | 58700 | 58200 | 58700 | 58100 | 21246 |
| 329 | 20241128 | 133800 | 178151188700 | 58100 | 58400 | 58400 | 58100 | 15850 |
| 330 | 20241128 | 133700 | 177228535700 | 58400 | 57800 | 58400 | 57600 | 23300 |
| 331 | 20241128 | 133600 | 175876714700 | 57800 | 58300 | 58500 | 57800 | 46791 |
| 332 | 20241128 | 133500 | 173160618000 | 58300 | 59200 | 59200 | 58300 | 48572 |
| 333 | 20241128 | 133400 | 170308666300 | 59200 | 58300 | 59200 | 58200 | 72308 |
| 334 | 20241128 | 133300 | 166053105900 | 58300 | 57900 | 58300 | 57900 | 25043 |
| 335 | 20241128 | 133200 | 164597522500 | 57800 | 58000 | 58100 | 57800 | 34065 |
| 336 | 20241128 | 133100 | 162623298600 | 58000 | 57400 | 58300 | 57400 | 59973 |
| 337 | 20241128 | 133000 | 159152657100 | 57400 | 57300 | 57700 | 57200 | 44458 |
| 338 | 20241128 | 132900 | 156597242300 | 57400 | 57300 | 57700 | 57100 | 50459 |
| 339 | 20241128 | 132800 | 153698809200 | 57400 | 56300 | 57400 | 56300 | 100684 |
| 340 | 20241128 | 132700 | 147965941500 | 56200 | 55900 | 56300 | 55600 | 17973 |
| 341 | 20241128 | 132600 | 146960507200 | 55900 | 55100 | 55900 | 55000 | 11890 |
| 342 | 20241128 | 132500 | 146300430000 | 55100 | 55400 | 55400 | 55100 | 8578 |
| 343 | 20241128 | 132400 | 145827017400 | 55300 | 55500 | 55700 | 55300 | 7318 |
| 344 | 20241128 | 132300 | 145421239100 | 55500 | 55500 | 55700 | 55500 | 4033 |
| 345 | 20241128 | 132200 | 145197072300 | 55500 | 55500 | 55600 | 55400 | 8326 |
| 346 | 20241128 | 132100 | 144735374700 | 55500 | 56000 | 56000 | 55500 | 7839 |
| 347 | 20241128 | 132000 | 144298154300 | 56000 | 55700 | 56100 | 55700 | 12489 |
| 348 | 20241128 | 131900 | 143599258000 | 55800 | 55400 | 55900 | 55400 | 10584 |
| 349 | 20241128 | 131800 | 143009563900 | 55500 | 55700 | 55800 | 55200 | 18709 |
| 350 | 20241128 | 131700 | 141971051700 | 55800 | 56200 | 56300 | 55700 | 13771 |
| 351 | 20241128 | 131600 | 141199403400 | 56200 | 56500 | 56600 | 56200 | 17847 |
| 352 | 20241128 | 131500 | 140193068000 | 56400 | 55800 | 56700 | 55600 | 47497 |
| 353 | 20241128 | 131400 | 137517290100 | 55700 | 55800 | 55900 | 55300 | 13620 |
| 354 | 20241128 | 131300 | 136760928000 | 55800 | 55800 | 56000 | 55600 | 12178 |
| 355 | 20241128 | 131200 | 136081819600 | 55800 | 55900 | 56200 | 55700 | 29745 |
| 356 | 20241128 | 131100 | 134414580800 | 55900 | 56000 | 56100 | 55700 | 27938 |
| 357 | 20241128 | 131000 | 132853683800 | 56000 | 54800 | 56300 | 54700 | 54688 |
| 358 | 20241128 | 130900 | 129806451800 | 54700 | 54900 | 55000 | 54600 | 9369 |
| 359 | 20241128 | 130800 | 129293459800 | 54900 | 55000 | 55200 | 54800 | 21669 |
| 360 | 20241128 | 130700 | 128101306700 | 54900 | 54600 | 55000 | 54500 | 21244 |
| 361 | 20241128 | 130600 | 126936901100 | 54500 | 53900 | 54600 | 53800 | 10465 |
| 362 | 20241128 | 130500 | 126369590300 | 53900 | 53800 | 54100 | 53600 | 14666 |
| 363 | 20241128 | 130400 | 125579787400 | 53800 | 54200 | 54300 | 53800 | 10748 |
| 364 | 20241128 | 130300 | 124999779700 | 54100 | 54300 | 54300 | 54000 | 8315 |
| 365 | 20241128 | 130200 | 124550224400 | 54300 | 53900 | 54500 | 53900 | 7931 |
| 366 | 20241128 | 130100 | 124120639200 | 54000 | 54500 | 54500 | 53900 | 8565 |
| 367 | 20241128 | 130000 | 123656868400 | 54500 | 54500 | 54500 | 54300 | 3658 |
| 368 | 20241128 | 125900 | 123457951400 | 54500 | 54700 | 54800 | 54400 | 6827 |
| 369 | 20241128 | 125800 | 123085314900 | 54700 | 54300 | 54800 | 54300 | 5354 |
| 370 | 20241128 | 125700 | 122792871400 | 54300 | 54700 | 54700 | 54200 | 6971 |
| 371 | 20241128 | 125600 | 122413365800 | 54700 | 54500 | 54800 | 54400 | 8288 |
| 372 | 20241128 | 125500 | 121960796000 | 54500 | 54400 | 54500 | 54300 | 5695 |
| 373 | 20241128 | 125400 | 121651105600 | 54400 | 54400 | 54500 | 53900 | 19875 |
| 374 | 20241128 | 125300 | 120574788700 | 54400 | 55100 | 55200 | 54000 | 28796 |
| 375 | 20241128 | 125200 | 119006187000 | 55100 | 55400 | 55500 | 55100 | 12589 |
| 376 | 20241128 | 125100 | 118310647100 | 55500 | 55100 | 55500 | 55000 | 15048 |
| 377 | 20241128 | 125000 | 117478770800 | 55000 | 54700 | 55200 | 54600 | 15085 |
| 378 | 20241128 | 124900 | 116649824300 | 54700 | 54800 | 55000 | 54200 | 27710 |
| 379 | 20241128 | 124800 | 115140204200 | 54800 | 54900 | 55000 | 54600 | 14280 |
| 380 | 20241128 | 124700 | 114357592600 | 54900 | 55700 | 55700 | 54700 | 34147 |
| 381 | 20241128 | 124600 | 112478343300 | 55700 | 55700 | 55800 | 55700 | 4721 |
| 382 | 20241128 | 124500 | 112215283900 | 55800 | 55600 | 55900 | 55500 | 5347 |
| 383 | 20241128 | 124400 | 111917499000 | 55500 | 55600 | 56200 | 55500 | 21284 |
| 384 | 20241128 | 124300 | 110729384700 | 55600 | 55700 | 55800 | 55500 | 7172 |
| 385 | 20241128 | 124200 | 110330277200 | 55700 | 55500 | 55900 | 55400 | 11825 |
| 386 | 20241128 | 124100 | 109672789900 | 55500 | 56000 | 56000 | 55500 | 12810 |
| 387 | 20241128 | 124000 | 108959512900 | 56000 | 55700 | 56100 | 55600 | 15237 |
| 388 | 20241128 | 123900 | 108107726700 | 55800 | 55900 | 56000 | 55500 | 21434 |
| 389 | 20241128 | 123800 | 106914423100 | 56000 | 56200 | 56300 | 55700 | 19547 |
| 390 | 20241128 | 123700 | 105819846300 | 56200 | 56000 | 56300 | 55900 | 13407 |
| 391 | 20241128 | 123600 | 105067394000 | 55900 | 56500 | 56600 | 55900 | 30476 |
| 392 | 20241128 | 123500 | 103354658000 | 56600 | 55900 | 56700 | 55600 | 32998 |
| 393 | 20241128 | 123400 | 101503200300 | 55900 | 56200 | 56600 | 55700 | 44832 |
| 394 | 20241128 | 123300 | 98986177700 | 56200 | 56500 | 56700 | 56100 | 32896 |
| 395 | 20241128 | 123200 | 97133211400 | 56600 | 55600 | 56900 | 55500 | 69479 |
| 396 | 20241128 | 123100 | 93220860900 | 55600 | 55400 | 56300 | 55200 | 69609 |
| 397 | 20241128 | 123000 | 89338053600 | 55300 | 54600 | 55700 | 54600 | 69172 |
| 398 | 20241128 | 122900 | 85529277800 | 54600 | 53400 | 54800 | 53200 | 47200 |
| 399 | 20241128 | 122800 | 82966879600 | 53400 | 53600 | 53700 | 53400 | 5181 |
| 400 | 20241128 | 122700 | 82689299000 | 53600 | 53700 | 53900 | 53100 | 25116 |
| 401 | 20241128 | 122600 | 81348222500 | 53600 | 53800 | 53900 | 53600 | 10546 |
| 402 | 20241128 | 122500 | 80781556000 | 53800 | 53800 | 54100 | 53700 | 17013 |
| 403 | 20241128 | 122400 | 79864046900 | 53700 | 54000 | 54100 | 53400 | 25513 |
| 404 | 20241128 | 122300 | 78493266900 | 53900 | 53800 | 54100 | 53700 | 26241 |
| 405 | 20241128 | 122200 | 77078165800 | 53800 | 54200 | 54300 | 53700 | 38580 |
| 406 | 20241128 | 122100 | 74993507500 | 54300 | 54400 | 54400 | 54200 | 31887 |
| 407 | 20241128 | 122000 | 73260229900 | 54000 | 54000 | 54000 | 54000 | 0 |
| 408 | 20241128 | 121900 | 73260229900 | 54000 | 53800 | 54000 | 53600 | 32293 |
| 409 | 20241128 | 121800 | 71521340200 | 53800 | 52300 | 53900 | 52300 | 73960 |
| 410 | 20241128 | 121700 | 67571400300 | 52400 | 52500 | 52600 | 52300 | 9199 |
| 411 | 20241128 | 121600 | 67089056300 | 52600 | 52500 | 52700 | 52400 | 19087 |
| 412 | 20241128 | 121500 | 66085076500 | 52600 | 52100 | 52600 | 51900 | 17678 |
| 413 | 20241128 | 121400 | 65160320000 | 52100 | 52200 | 52400 | 51900 | 20823 |
| 414 | 20241128 | 121300 | 64073663300 | 52200 | 51400 | 52400 | 51300 | 25948 |
| 415 | 20241128 | 121200 | 62724990800 | 51400 | 51000 | 51500 | 50900 | 6023 |
| 416 | 20241128 | 121100 | 62416319900 | 51000 | 50700 | 51000 | 50700 | 2625 |
| 417 | 20241128 | 121000 | 62282558100 | 50700 | 50800 | 50900 | 50700 | 1105 |
| 418 | 20241128 | 120900 | 62226428100 | 50800 | 50800 | 50900 | 50700 | 1353 |
| 419 | 20241128 | 120800 | 62157713500 | 50800 | 50800 | 50900 | 50800 | 1455 |
| 420 | 20241128 | 120700 | 62083793500 | 50800 | 50900 | 51000 | 50800 | 2326 |
| 421 | 20241128 | 120600 | 61965385400 | 50900 | 51000 | 51000 | 50800 | 2951 |
| 422 | 20241128 | 120500 | 61815141700 | 50900 | 50900 | 51100 | 50700 | 2639 |
| 423 | 20241128 | 120400 | 61680690700 | 50900 | 50800 | 51000 | 50700 | 3876 |
| 424 | 20241128 | 120300 | 61483700600 | 50900 | 51000 | 51200 | 50800 | 9070 |
| 425 | 20241128 | 120200 | 61020715900 | 50700 | 50300 | 51000 | 50300 | 3659 |
| 426 | 20241128 | 120100 | 60835065000 | 50400 | 50400 | 50600 | 50300 | 3152 |
| 427 | 20241128 | 120000 | 60676079600 | 50300 | 50100 | 50400 | 50000 | 2899 |
| 428 | 20241128 | 115900 | 60530400300 | 50200 | 50300 | 50300 | 50100 | 1839 |
| 429 | 20241128 | 115800 | 60438196700 | 50200 | 50300 | 50300 | 50100 | 827 |
| 430 | 20241128 | 115700 | 60396693400 | 50300 | 50300 | 50300 | 50100 | 981 |
| 431 | 20241128 | 115600 | 60347469400 | 50300 | 50000 | 50400 | 49950 | 5700 |
| 432 | 20241128 | 115500 | 60061667600 | 50000 | 50200 | 50300 | 49950 | 7117 |
| 433 | 20241128 | 115400 | 59705296100 | 50200 | 50200 | 50300 | 50000 | 7946 |
| 434 | 20241128 | 115300 | 59307146400 | 50200 | 50200 | 50400 | 50100 | 2326 |
| 435 | 20241128 | 115200 | 59190283400 | 50200 | 50300 | 50400 | 50000 | 9516 |
| 436 | 20241128 | 115100 | 58712964400 | 50300 | 50600 | 50600 | 50300 | 5373 |
| 437 | 20241128 | 115000 | 58441937200 | 50600 | 50800 | 50800 | 50600 | 1769 |
| 438 | 20241128 | 114900 | 58352310900 | 50800 | 50700 | 50900 | 50700 | 2031 |
| 439 | 20241128 | 114800 | 58249140400 | 50700 | 50500 | 50800 | 50500 | 2511 |
| 440 | 20241128 | 114700 | 58122217900 | 50500 | 50700 | 50800 | 50400 | 2489 |
| 441 | 20241128 | 114600 | 57996374200 | 50700 | 50600 | 50900 | 50600 | 2683 |
| 442 | 20241128 | 114500 | 57860299100 | 50800 | 50600 | 50800 | 50400 | 6374 |
| 443 | 20241128 | 114400 | 57538345500 | 50600 | 50900 | 50900 | 50600 | 3553 |
| 444 | 20241128 | 114300 | 57358161700 | 50900 | 50800 | 50900 | 50700 | 3198 |
| 445 | 20241128 | 114200 | 57195664000 | 50800 | 51000 | 51300 | 50700 | 3111 |
| 446 | 20241128 | 114100 | 57037505400 | 51100 | 51300 | 51400 | 51000 | 4271 |
| 447 | 20241128 | 114000 | 56818841100 | 51200 | 51400 | 51600 | 51200 | 7257 |
| 448 | 20241128 | 113900 | 56445738200 | 51400 | 51100 | 51500 | 51000 | 6841 |
| 449 | 20241128 | 113800 | 56094840100 | 51200 | 51000 | 51300 | 50700 | 5450 |
| 450 | 20241128 | 113700 | 55816967000 | 50900 | 51100 | 51100 | 50300 | 15922 |
| 451 | 20241128 | 113600 | 55010391400 | 51000 | 50800 | 51100 | 50800 | 6011 |
| 452 | 20241128 | 113500 | 54704581800 | 50900 | 51100 | 51200 | 50900 | 6899 |
| 453 | 20241128 | 113400 | 54352820700 | 51200 | 51300 | 51400 | 50700 | 22742 |
| 454 | 20241128 | 113300 | 53192803100 | 51400 | 51900 | 51900 | 51300 | 8527 |
| 455 | 20241128 | 113200 | 52753739200 | 51900 | 52000 | 52100 | 51700 | 3659 |
| 456 | 20241128 | 113100 | 52563730000 | 51900 | 51500 | 52000 | 51500 | 5343 |
| 457 | 20241128 | 113000 | 52287533500 | 51500 | 51800 | 51900 | 51500 | 3949 |
| 458 | 20241128 | 112900 | 52083592400 | 51800 | 51800 | 52000 | 51600 | 5015 |
| 459 | 20241128 | 112800 | 51824097500 | 51800 | 52200 | 52200 | 51800 | 3534 |
| 460 | 20241128 | 112700 | 51640237300 | 52100 | 52000 | 52400 | 51900 | 8402 |
| 461 | 20241128 | 112600 | 51201650300 | 52100 | 51700 | 52300 | 51400 | 13111 |
| 462 | 20241128 | 112500 | 50522494300 | 51800 | 51600 | 51900 | 51500 | 9946 |
| 463 | 20241128 | 112400 | 50008856700 | 51600 | 52200 | 52300 | 51600 | 10544 |
| 464 | 20241128 | 112300 | 49462125800 | 52300 | 51900 | 52300 | 51800 | 7847 |
| 465 | 20241128 | 112200 | 49053321600 | 52000 | 52500 | 52500 | 51800 | 20453 |
| 466 | 20241128 | 112100 | 47987857400 | 52500 | 52200 | 52500 | 52200 | 4729 |
| 467 | 20241128 | 112000 | 47740236300 | 52200 | 52500 | 52700 | 52100 | 14810 |
| 468 | 20241128 | 111900 | 46964503600 | 52500 | 52500 | 52600 | 52200 | 16895 |
| 469 | 20241128 | 111800 | 46079874700 | 52500 | 52800 | 53600 | 52100 | 67089 |
| 470 | 20241128 | 111700 | 42529724800 | 52800 | 52400 | 52900 | 52100 | 24786 |
| 471 | 20241128 | 111600 | 41228831500 | 52400 | 52000 | 52500 | 51900 | 20849 |
| 472 | 20241128 | 111500 | 40136876000 | 52200 | 51400 | 52200 | 51300 | 19142 |
| 473 | 20241128 | 111400 | 39144489600 | 51400 | 52000 | 52100 | 51300 | 18805 |
| 474 | 20241128 | 111300 | 38171373000 | 52100 | 52100 | 52700 | 51900 | 22826 |
| 475 | 20241128 | 111200 | 36974494800 | 52100 | 52200 | 52300 | 51700 | 23573 |
| 476 | 20241128 | 111100 | 35748689300 | 52300 | 52600 | 52800 | 52100 | 35029 |
| 477 | 20241128 | 111000 | 33911795600 | 52600 | 52900 | 53100 | 52500 | 39298 |
| 478 | 20241128 | 110900 | 31840952200 | 53000 | 51700 | 53100 | 51600 | 62710 |
| 479 | 20241128 | 110800 | 28542311900 | 51700 | 51800 | 52400 | 51500 | 49644 |
| 480 | 20241128 | 110700 | 25962399100 | 51900 | 52300 | 52500 | 51500 | 55770 |
| 481 | 20241128 | 110600 | 23064577400 | 52400 | 50200 | 52700 | 50000 | 83003 |
| 482 | 20241128 | 110500 | 18783874000 | 50000 | 48800 | 50200 | 48750 | 36220 |
| 483 | 20241128 | 110400 | 16994049950 | 48800 | 48600 | 48800 | 48550 | 4652 |
| 484 | 20241128 | 110300 | 16767517850 | 48650 | 48250 | 48650 | 48250 | 5867 |
| 485 | 20241128 | 110200 | 16483000900 | 48300 | 48250 | 48300 | 48200 | 1100 |
| 486 | 20241128 | 110100 | 16429934450 | 48300 | 48150 | 48300 | 48150 | 2565 |
| 487 | 20241128 | 110000 | 16306234600 | 48150 | 48150 | 48150 | 48150 | 642 |
| 488 | 20241128 | 105900 | 16275322300 | 48150 | 48150 | 48200 | 48100 | 752 |
| 489 | 20241128 | 105800 | 16239117400 | 48200 | 48200 | 48200 | 48150 | 479 |
| 490 | 20241128 | 105700 | 16216032350 | 48150 | 48200 | 48200 | 48150 | 111 |
| 491 | 20241128 | 105600 | 16210687050 | 48150 | 48200 | 48250 | 48150 | 1318 |
| 492 | 20241128 | 105500 | 16147154250 | 48200 | 48250 | 48250 | 48200 | 63 |
| 493 | 20241128 | 105400 | 16144117150 | 48250 | 48250 | 48250 | 48150 | 736 |
| 494 | 20241128 | 105300 | 16108662150 | 48200 | 48250 | 48250 | 48200 | 11 |
| 495 | 20241128 | 105200 | 16108131450 | 48150 | 48250 | 48250 | 48150 | 1170 |
| 496 | 20241128 | 105100 | 16051757400 | 48200 | 48200 | 48250 | 48200 | 199 |
| 497 | 20241128 | 105000 | 16042164900 | 48200 | 48100 | 48200 | 48100 | 252 |
| 498 | 20241128 | 104900 | 16030034800 | 48150 | 48200 | 48200 | 48100 | 984 |
| 499 | 20241128 | 104800 | 15982654950 | 48200 | 48250 | 48250 | 48150 | 63 |
| 500 | 20241128 | 104700 | 15979618100 | 48150 | 48200 | 48250 | 48150 | 470 |
| 501 | 20241128 | 104600 | 15956983200 | 48200 | 48200 | 48200 | 48200 | 327 |
| 502 | 20241128 | 104500 | 15941221800 | 48150 | 48200 | 48300 | 48150 | 905 |
| 503 | 20241128 | 104400 | 15897631800 | 48300 | 48250 | 48300 | 48200 | 531 |
| 504 | 20241128 | 104300 | 15872023600 | 48200 | 48200 | 48350 | 48200 | 715 |
| 505 | 20241128 | 104200 | 15837506250 | 48200 | 48300 | 48300 | 48150 | 386 |
| 506 | 20241128 | 104100 | 15818893800 | 48200 | 48200 | 48300 | 48200 | 589 |
| 507 | 20241128 | 104000 | 15790494650 | 48200 | 48250 | 48250 | 48200 | 193 |
| 508 | 20241128 | 103900 | 15781188600 | 48250 | 48300 | 48300 | 48200 | 435 |
| 509 | 20241128 | 103800 | 15760212500 | 48250 | 48200 | 48350 | 48200 | 398 |
| 510 | 20241128 | 103700 | 15741004300 | 48250 | 48200 | 48350 | 48200 | 293 |
| 511 | 20241128 | 103600 | 15726866350 | 48200 | 48250 | 48250 | 48200 | 801 |
| 512 | 20241128 | 103500 | 15688239500 | 48200 | 48200 | 48250 | 48200 | 538 |
| 513 | 20241128 | 103400 | 15662306050 | 48250 | 48400 | 48400 | 48250 | 1183 |
| 514 | 20241128 | 103300 | 15605179850 | 48400 | 48200 | 48400 | 48200 | 1104 |
| 515 | 20241128 | 103200 | 15551843350 | 48200 | 48150 | 48200 | 48100 | 524 |
| 516 | 20241128 | 103100 | 15526610650 | 48150 | 48250 | 48300 | 48150 | 1102 |
| 517 | 20241128 | 103000 | 15473522550 | 48200 | 48250 | 48250 | 48200 | 248 |
| 518 | 20241128 | 102900 | 15461568450 | 48200 | 48250 | 48250 | 48200 | 187 |
| 519 | 20241128 | 102800 | 15452554750 | 48250 | 48250 | 48300 | 48200 | 592 |
| 520 | 20241128 | 102700 | 15424006100 | 48250 | 48250 | 48250 | 48200 | 1241 |
| 521 | 20241128 | 102600 | 15364154350 | 48300 | 48350 | 48350 | 48250 | 389 |
| 522 | 20241128 | 102500 | 15345367850 | 48300 | 48300 | 48350 | 48250 | 441 |
| 523 | 20241128 | 102400 | 15324072550 | 48300 | 48350 | 48400 | 48250 | 848 |
| 524 | 20241128 | 102300 | 15283117850 | 48350 | 48400 | 48450 | 48350 | 772 |
| 525 | 20241128 | 102200 | 15245769150 | 48400 | 48400 | 48400 | 48350 | 446 |
| 526 | 20241128 | 102100 | 15224183650 | 48400 | 48500 | 48550 | 48400 | 798 |
| 527 | 20241128 | 102000 | 15185516350 | 48500 | 48500 | 48550 | 48450 | 323 |
| 528 | 20241128 | 101900 | 15169850100 | 48500 | 48400 | 48550 | 48400 | 2708 |
| 529 | 20241128 | 101800 | 15038617900 | 48400 | 48400 | 48450 | 48350 | 599 |
| 530 | 20241128 | 101700 | 15009632250 | 48400 | 48450 | 48450 | 48350 | 1361 |
| 531 | 20241128 | 101600 | 14943763150 | 48450 | 48400 | 48450 | 48400 | 1089 |
| 532 | 20241128 | 101500 | 14891041600 | 48400 | 48400 | 48450 | 48350 | 523 |
| 533 | 20241128 | 101400 | 14865743450 | 48400 | 48400 | 48450 | 48350 | 450 |
| 534 | 20241128 | 101300 | 14843962000 | 48400 | 48450 | 48450 | 48400 | 847 |
| 535 | 20241128 | 101200 | 14802964000 | 48450 | 48400 | 48450 | 48400 | 315 |
| 536 | 20241128 | 101100 | 14787714600 | 48400 | 48400 | 48450 | 48400 | 1125 |
| 537 | 20241128 | 101000 | 14733238950 | 48450 | 48400 | 48450 | 48350 | 492 |
| 538 | 20241128 | 100900 | 14709433900 | 48400 | 48350 | 48450 | 48350 | 824 |
| 539 | 20241128 | 100800 | 14669550050 | 48350 | 48400 | 48400 | 48350 | 165 |
| 540 | 20241128 | 100700 | 14661566100 | 48400 | 48350 | 48400 | 48300 | 965 |
| 541 | 20241128 | 100600 | 14614905850 | 48350 | 48300 | 48350 | 48250 | 971 |
| 542 | 20241128 | 100500 | 14568016700 | 48300 | 48350 | 48350 | 48300 | 1594 |
| 543 | 20241128 | 100400 | 14491013550 | 48300 | 48350 | 48400 | 48250 | 1146 |
| 544 | 20241128 | 100300 | 14435621550 | 48350 | 48400 | 48400 | 48250 | 1936 |
| 545 | 20241128 | 100200 | 14342054950 | 48350 | 48400 | 48550 | 48350 | 3977 |
| 546 | 20241128 | 100100 | 14149363250 | 48400 | 48150 | 48400 | 48150 | 3843 |
| 547 | 20241128 | 100000 | 13963861350 | 48100 | 47900 | 48100 | 47900 | 1606 |
| 548 | 20241128 | 095900 | 13886772400 | 47950 | 47950 | 47950 | 47900 | 650 |
| 549 | 20241128 | 095800 | 13855617950 | 47950 | 47650 | 48000 | 47650 | 2775 |
| 550 | 20241128 | 095700 | 13722770300 | 47650 | 47700 | 47800 | 47600 | 1525 |
| 551 | 20241128 | 095600 | 13650098600 | 47800 | 47750 | 47850 | 47650 | 2155 |
| 552 | 20241128 | 095500 | 13547328550 | 47750 | 47750 | 47750 | 47750 | 369 |
| 553 | 20241128 | 095400 | 13529708800 | 47750 | 47900 | 47900 | 47750 | 1908 |
| 554 | 20241128 | 095300 | 13438545300 | 47800 | 47950 | 47950 | 47800 | 596 |
| 555 | 20241128 | 095200 | 13409999450 | 47900 | 47700 | 47900 | 47700 | 2313 |
| 556 | 20241128 | 095100 | 13299462300 | 47700 | 47750 | 47750 | 47700 | 1471 |
| 557 | 20241128 | 095000 | 13229270650 | 47750 | 47750 | 47800 | 47700 | 1058 |
| 558 | 20241128 | 094900 | 13178744800 | 47750 | 47800 | 47800 | 47750 | 724 |
| 559 | 20241128 | 094800 | 13144162200 | 47800 | 47850 | 47850 | 47750 | 3847 |
| 560 | 20241128 | 094700 | 12960262350 | 47850 | 47800 | 47850 | 47800 | 1645 |
| 561 | 20241128 | 094600 | 12881606750 | 47750 | 47750 | 47800 | 47750 | 1029 |
| 562 | 20241128 | 094500 | 12832442050 | 47800 | 47800 | 47800 | 47750 | 1293 |
| 563 | 20241128 | 094400 | 12770648650 | 47800 | 47800 | 47800 | 47700 | 2295 |
| 564 | 20241128 | 094300 | 12661091300 | 47800 | 47500 | 47800 | 47500 | 3164 |
| 565 | 20241128 | 094200 | 12510202850 | 47550 | 47700 | 47700 | 47400 | 7089 |
| 566 | 20241128 | 094100 | 12173186300 | 47750 | 48050 | 48050 | 47700 | 12635 |
| 567 | 20241128 | 094000 | 11568480150 | 48050 | 48150 | 48200 | 48000 | 6180 |
| 568 | 20241128 | 093900 | 11271491800 | 48150 | 48200 | 48200 | 48100 | 1554 |
| 569 | 20241128 | 093800 | 11196678550 | 48150 | 48150 | 48200 | 48100 | 2053 |
| 570 | 20241128 | 093700 | 11097795950 | 48150 | 48300 | 48300 | 48150 | 3150 |
| 571 | 20241128 | 093600 | 10945989100 | 48300 | 48400 | 48400 | 48250 | 994 |
| 572 | 20241128 | 093500 | 10897961600 | 48400 | 48350 | 48400 | 48300 | 1193 |
| 573 | 20241128 | 093400 | 10840277250 | 48350 | 48400 | 48450 | 48350 | 787 |
| 574 | 20241128 | 093300 | 10802210150 | 48450 | 48450 | 48450 | 48350 | 2698 |
| 575 | 20241128 | 093200 | 10671692150 | 48450 | 48500 | 48500 | 48400 | 1388 |
| 576 | 20241128 | 093100 | 10604438250 | 48500 | 48650 | 48650 | 48450 | 1335 |
| 577 | 20241128 | 093000 | 10539663650 | 48650 | 48650 | 48650 | 48550 | 1034 |
| 578 | 20241128 | 092900 | 10489399750 | 48550 | 48500 | 48700 | 48450 | 3356 |
| 579 | 20241128 | 092800 | 10326519350 | 48500 | 48350 | 48500 | 48350 | 606 |
| 580 | 20241128 | 092700 | 10297195900 | 48350 | 48200 | 48350 | 48200 | 1328 |
| 581 | 20241128 | 092600 | 10233027650 | 48250 | 48300 | 48350 | 48200 | 1731 |
| 582 | 20241128 | 092500 | 10149465200 | 48300 | 48250 | 48350 | 48250 | 672 |
| 583 | 20241128 | 092400 | 10117004400 | 48250 | 48250 | 48250 | 48150 | 2233 |
| 584 | 20241128 | 092300 | 10009342850 | 48250 | 48400 | 48400 | 48250 | 2627 |
| 585 | 20241128 | 092200 | 9882498600 | 48350 | 48600 | 48600 | 48350 | 3675 |
| 586 | 20241128 | 092100 | 9704384750 | 48600 | 48600 | 48750 | 48450 | 2507 |
| 587 | 20241128 | 092000 | 9582588900 | 48600 | 48500 | 48650 | 48500 | 2424 |
| 588 | 20241128 | 091900 | 9464878350 | 48550 | 48350 | 48550 | 48250 | 3580 |
| 589 | 20241128 | 091800 | 9291432050 | 48300 | 48350 | 48350 | 48200 | 3316 |
| 590 | 20241128 | 091700 | 9131354650 | 48300 | 48400 | 48450 | 48300 | 2166 |
| 591 | 20241128 | 091600 | 9026543000 | 48400 | 48450 | 48450 | 48300 | 3808 |
| 592 | 20241128 | 091500 | 8842261650 | 48450 | 48250 | 48500 | 48200 | 2867 |
| 593 | 20241128 | 091400 | 8703467800 | 48150 | 48050 | 48300 | 48000 | 6365 |
| 594 | 20241128 | 091300 | 8397197450 | 48100 | 48350 | 48350 | 48050 | 10364 |
| 595 | 20241128 | 091200 | 7898160950 | 48350 | 48450 | 48450 | 48350 | 3301 |
| 596 | 20241128 | 091100 | 7738413100 | 48500 | 48700 | 48700 | 48400 | 6550 |
| 597 | 20241128 | 091000 | 7420384300 | 48700 | 48900 | 48900 | 48650 | 4772 |
| 598 | 20241128 | 090900 | 7187520350 | 48900 | 48900 | 49000 | 48850 | 3162 |
| 599 | 20241128 | 090800 | 7032901250 | 48950 | 48850 | 48950 | 48800 | 4391 |
| 600 | 20241128 | 090700 | 6818298950 | 48800 | 48800 | 48850 | 48650 | 3132 |
| 601 | 20241128 | 090600 | 6665559050 | 48750 | 48450 | 48900 | 48450 | 5603 |
| 602 | 20241128 | 090500 | 6392197300 | 48450 | 48900 | 48950 | 48350 | 14849 |
| 603 | 20241128 | 090400 | 5669722400 | 48900 | 49000 | 49000 | 48800 | 7244 |
| 604 | 20241128 | 090300 | 5315587050 | 48950 | 49100 | 49150 | 48950 | 9258 |
| 605 | 20241128 | 090200 | 4861423600 | 49150 | 49100 | 49150 | 48900 | 13995 |
| 606 | 20241128 | 090100 | 4175070150 | 49100 | 49100 | 49150 | 48800 | 23518 |
| 607 | 20241128 | 090000 | 3023837100 | 49150 | 49150 | 49350 | 48750 | 61587 |