31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241129 | 184100 | 13685654400 | 74900 | 74900 | 74900 | 74900 | 36164 |
| 3 | 20241129 | 184000 | 13685654400 | 74900 | 74900 | 74900 | 74900 | 0 |
| 4 | 20241129 | 183900 | 13685654400 | 74900 | 74900 | 74900 | 74900 | 0 |
| 5 | 20241129 | 183800 | 13685654400 | 74900 | 74900 | 74900 | 74900 | 0 |
| 6 | 20241129 | 183700 | 13685654400 | 74900 | 74900 | 74900 | 74900 | 0 |
| 7 | 20241129 | 183600 | 13685654400 | 74900 | 74900 | 74900 | 74900 | 0 |
| 8 | 20241129 | 183500 | 13685654400 | 74900 | 74900 | 74900 | 74900 | 0 |
| 9 | 20241129 | 183400 | 13685654400 | 74900 | 74900 | 74900 | 74900 | 0 |
| 10 | 20241129 | 183300 | 13685654400 | 74900 | 74900 | 74900 | 74900 | 0 |
| 11 | 20241129 | 183200 | 13685654400 | 74900 | 74900 | 74900 | 74900 | 0 |
| 12 | 20241129 | 183100 | 13685654400 | 74900 | 74900 | 74900 | 74900 | 0 |
| 13 | 20241129 | 183000 | 13685654400 | 74900 | 74900 | 74900 | 74900 | 0 |
| 14 | 20241129 | 182900 | 13685654400 | 74900 | 74900 | 74900 | 74900 | 0 |
| 15 | 20241129 | 182800 | 13685654400 | 74900 | 74900 | 74900 | 74900 | 0 |
| 16 | 20241129 | 182700 | 13685654400 | 74900 | 74900 | 74900 | 74900 | 0 |
| 17 | 20241129 | 182600 | 13685654400 | 74900 | 74900 | 74900 | 74900 | 0 |
| 18 | 20241129 | 182500 | 13685654400 | 74900 | 74900 | 74900 | 74900 | 0 |
| 19 | 20241129 | 182400 | 13685654400 | 74900 | 74900 | 74900 | 74900 | 0 |
| 20 | 20241129 | 182300 | 13685654400 | 74900 | 74900 | 74900 | 74900 | 0 |
| 21 | 20241129 | 182200 | 13685654400 | 74900 | 74900 | 74900 | 74900 | 0 |
| 22 | 20241129 | 182100 | 13685654400 | 74900 | 74900 | 74900 | 74900 | 0 |
| 23 | 20241129 | 182000 | 13685654400 | 74900 | 74900 | 74900 | 74900 | 0 |
| 24 | 20241129 | 181900 | 13685654400 | 74900 | 74900 | 74900 | 74900 | 0 |
| 25 | 20241129 | 181800 | 13685654400 | 74900 | 74900 | 74900 | 74900 | 0 |
| 26 | 20241129 | 181700 | 13685654400 | 74900 | 74900 | 74900 | 74900 | 0 |
| 27 | 20241129 | 181600 | 13685654400 | 74900 | 74900 | 74900 | 74900 | 0 |
| 28 | 20241129 | 181500 | 13685654400 | 74900 | 74900 | 74900 | 74900 | 0 |
| 29 | 20241129 | 181400 | 13685654400 | 74900 | 74900 | 74900 | 74900 | 0 |
| 30 | 20241129 | 181300 | 13685654400 | 74900 | 74900 | 74900 | 74900 | 0 |
| 31 | 20241129 | 181200 | 13685654400 | 74900 | 74900 | 74900 | 74900 | 0 |
| 32 | 20241129 | 181100 | 13685654400 | 74900 | 74900 | 74900 | 74900 | 36164 |
| 33 | 20241129 | 181000 | 13685654400 | 74900 | 74900 | 74900 | 74900 | 0 |
| 34 | 20241129 | 180900 | 13685654400 | 74900 | 74900 | 74900 | 74900 | 0 |
| 35 | 20241129 | 180800 | 13685654400 | 74900 | 74900 | 74900 | 74900 | 0 |
| 36 | 20241129 | 180700 | 13685654400 | 74900 | 74900 | 74900 | 74900 | 0 |
| 37 | 20241129 | 180600 | 13685654400 | 74900 | 74900 | 74900 | 74900 | 0 |
| 38 | 20241129 | 180500 | 13685654400 | 74900 | 74900 | 74900 | 74900 | 0 |
| 39 | 20241129 | 180400 | 13685654400 | 74900 | 74900 | 74900 | 74900 | 0 |
| 40 | 20241129 | 180300 | 13685654400 | 74900 | 74900 | 74900 | 74900 | 0 |
| 41 | 20241129 | 180200 | 13685654400 | 74900 | 74900 | 74900 | 74900 | 0 |
| 42 | 20241129 | 180100 | 13685654400 | 74900 | 74900 | 74900 | 74900 | 0 |
| 43 | 20241129 | 180000 | 13685654400 | 74900 | 74900 | 74900 | 74900 | 0 |
| 44 | 20241129 | 175900 | 13685654400 | 74900 | 74900 | 74900 | 74900 | 0 |
| 45 | 20241129 | 175800 | 13685654400 | 74900 | 74900 | 74900 | 74900 | 0 |
| 46 | 20241129 | 175700 | 13685654400 | 74900 | 74900 | 74900 | 74900 | 0 |
| 47 | 20241129 | 175600 | 13685654400 | 74900 | 74900 | 74900 | 74900 | 0 |
| 48 | 20241129 | 175500 | 13685654400 | 74900 | 74900 | 74900 | 74900 | 0 |
| 49 | 20241129 | 175400 | 13685654400 | 74900 | 74900 | 74900 | 74900 | 0 |
| 50 | 20241129 | 175300 | 13685654400 | 74900 | 74900 | 74900 | 74900 | 0 |
| 51 | 20241129 | 175200 | 13685654400 | 74900 | 74900 | 74900 | 74900 | 0 |
| 52 | 20241129 | 175100 | 13685654400 | 74900 | 74900 | 74900 | 74900 | 0 |
| 53 | 20241129 | 175000 | 13685654400 | 74900 | 74900 | 74900 | 74900 | 0 |
| 54 | 20241129 | 174900 | 13685654400 | 74900 | 74900 | 74900 | 74900 | 0 |
| 55 | 20241129 | 174800 | 13685654400 | 74900 | 74900 | 74900 | 74900 | 0 |
| 56 | 20241129 | 174700 | 13685654400 | 74900 | 74900 | 74900 | 74900 | 0 |
| 57 | 20241129 | 174600 | 13685654400 | 74900 | 74900 | 74900 | 74900 | 0 |
| 58 | 20241129 | 174500 | 13685654400 | 74900 | 74900 | 74900 | 74900 | 0 |
| 59 | 20241129 | 174400 | 13685654400 | 74900 | 74900 | 74900 | 74900 | 0 |
| 60 | 20241129 | 174300 | 13685654400 | 74900 | 74900 | 74900 | 74900 | 0 |
| 61 | 20241129 | 174200 | 13685654400 | 74900 | 74900 | 74900 | 74900 | 0 |
| 62 | 20241129 | 174100 | 13685654400 | 74900 | 74900 | 74900 | 74900 | 36164 |
| 63 | 20241129 | 174000 | 13685654400 | 74900 | 74900 | 74900 | 74900 | 0 |
| 64 | 20241129 | 173900 | 13685654400 | 74900 | 74900 | 74900 | 74900 | 0 |
| 65 | 20241129 | 173800 | 13685654400 | 74900 | 74900 | 74900 | 74900 | 0 |
| 66 | 20241129 | 173700 | 13685654400 | 74900 | 74900 | 74900 | 74900 | 0 |
| 67 | 20241129 | 173600 | 13685654400 | 74900 | 74900 | 74900 | 74900 | 0 |
| 68 | 20241129 | 173500 | 13685654400 | 74900 | 74900 | 74900 | 74900 | 0 |
| 69 | 20241129 | 173400 | 13685654400 | 74900 | 74900 | 74900 | 74900 | 0 |
| 70 | 20241129 | 173300 | 13685654400 | 74900 | 74900 | 74900 | 74900 | 0 |
| 71 | 20241129 | 173200 | 13685654400 | 74900 | 74900 | 74900 | 74900 | 0 |
| 72 | 20241129 | 173100 | 13685654400 | 74900 | 74900 | 74900 | 74900 | 0 |
| 73 | 20241129 | 173000 | 13685654400 | 74900 | 74900 | 74900 | 74900 | 0 |
| 74 | 20241129 | 172900 | 13685654400 | 74900 | 74900 | 74900 | 74900 | 0 |
| 75 | 20241129 | 172800 | 13685654400 | 74900 | 74900 | 74900 | 74900 | 0 |
| 76 | 20241129 | 172700 | 13685654400 | 74900 | 74900 | 74900 | 74900 | 0 |
| 77 | 20241129 | 172600 | 13685654400 | 74900 | 74900 | 74900 | 74900 | 0 |
| 78 | 20241129 | 172500 | 13685654400 | 74900 | 74900 | 74900 | 74900 | 0 |
| 79 | 20241129 | 172400 | 13685654400 | 74900 | 74900 | 74900 | 74900 | 0 |
| 80 | 20241129 | 172300 | 13685654400 | 74900 | 74900 | 74900 | 74900 | 0 |
| 81 | 20241129 | 172200 | 13685654400 | 74900 | 74900 | 74900 | 74900 | 0 |
| 82 | 20241129 | 172100 | 13685654400 | 74900 | 74900 | 74900 | 74900 | 0 |
| 83 | 20241129 | 172000 | 13685654400 | 74900 | 74900 | 74900 | 74900 | 0 |
| 84 | 20241129 | 171900 | 13685654400 | 74900 | 74900 | 74900 | 74900 | 0 |
| 85 | 20241129 | 171800 | 13685654400 | 74900 | 74900 | 74900 | 74900 | 0 |
| 86 | 20241129 | 171700 | 13685654400 | 74900 | 74900 | 74900 | 74900 | 0 |
| 87 | 20241129 | 171600 | 13685654400 | 74900 | 74900 | 74900 | 74900 | 0 |
| 88 | 20241129 | 171500 | 13685654400 | 74900 | 74900 | 74900 | 74900 | 0 |
| 89 | 20241129 | 171400 | 13685654400 | 74900 | 74900 | 74900 | 74900 | 0 |
| 90 | 20241129 | 171300 | 13685654400 | 74900 | 74900 | 74900 | 74900 | 0 |
| 91 | 20241129 | 171200 | 13685654400 | 74900 | 74900 | 74900 | 74900 | 0 |
| 92 | 20241129 | 171100 | 13685654400 | 74900 | 74900 | 74900 | 74900 | 36164 |
| 93 | 20241129 | 171000 | 13685654400 | 74900 | 74900 | 74900 | 74900 | 0 |
| 94 | 20241129 | 170900 | 13685654400 | 74900 | 74900 | 74900 | 74900 | 0 |
| 95 | 20241129 | 170800 | 13685654400 | 74900 | 74900 | 74900 | 74900 | 0 |
| 96 | 20241129 | 170700 | 13685654400 | 74900 | 74900 | 74900 | 74900 | 0 |
| 97 | 20241129 | 170600 | 13685654400 | 74900 | 74900 | 74900 | 74900 | 0 |
| 98 | 20241129 | 170500 | 13685654400 | 74900 | 74900 | 74900 | 74900 | 0 |
| 99 | 20241129 | 170400 | 13685654400 | 74900 | 74900 | 74900 | 74900 | 0 |
| 100 | 20241129 | 170300 | 13685654400 | 74900 | 74900 | 74900 | 74900 | 0 |
| 101 | 20241129 | 170200 | 13685654400 | 74900 | 74900 | 74900 | 74900 | 0 |
| 102 | 20241129 | 170100 | 13685654400 | 74900 | 74900 | 74900 | 74900 | 0 |
| 103 | 20241129 | 170000 | 13685654400 | 74900 | 74900 | 74900 | 74900 | 0 |
| 104 | 20241129 | 165900 | 13685654400 | 74900 | 74900 | 74900 | 74900 | 0 |
| 105 | 20241129 | 165800 | 13685654400 | 74900 | 74900 | 74900 | 74900 | 0 |
| 106 | 20241129 | 165700 | 13685654400 | 74900 | 74900 | 74900 | 74900 | 0 |
| 107 | 20241129 | 165600 | 13685654400 | 74900 | 74900 | 74900 | 74900 | 0 |
| 108 | 20241129 | 165500 | 13685654400 | 74900 | 74900 | 74900 | 74900 | 0 |
| 109 | 20241129 | 165400 | 13685654400 | 74900 | 74900 | 74900 | 74900 | 0 |
| 110 | 20241129 | 165300 | 13685654400 | 74900 | 74900 | 74900 | 74900 | 0 |
| 111 | 20241129 | 165200 | 13685654400 | 74900 | 74900 | 74900 | 74900 | 0 |
| 112 | 20241129 | 165100 | 13685654400 | 74900 | 74900 | 74900 | 74900 | 0 |
| 113 | 20241129 | 165000 | 13685654400 | 74900 | 74900 | 74900 | 74900 | 0 |
| 114 | 20241129 | 164900 | 13685654400 | 74900 | 74900 | 74900 | 74900 | 0 |
| 115 | 20241129 | 164800 | 13685654400 | 74900 | 74900 | 74900 | 74900 | 0 |
| 116 | 20241129 | 164700 | 13685654400 | 74900 | 74900 | 74900 | 74900 | 0 |
| 117 | 20241129 | 164600 | 13685654400 | 74900 | 74900 | 74900 | 74900 | 0 |
| 118 | 20241129 | 164500 | 13685654400 | 74900 | 74900 | 74900 | 74900 | 0 |
| 119 | 20241129 | 164400 | 13685654400 | 74900 | 74900 | 74900 | 74900 | 0 |
| 120 | 20241129 | 164300 | 13685654400 | 74900 | 74900 | 74900 | 74900 | 0 |
| 121 | 20241129 | 164200 | 13685654400 | 74900 | 74900 | 74900 | 74900 | 0 |
| 122 | 20241129 | 164100 | 13685654400 | 74900 | 74900 | 74900 | 74900 | 36164 |
| 123 | 20241129 | 164000 | 13685654400 | 74900 | 74900 | 74900 | 74900 | 0 |
| 124 | 20241129 | 163900 | 13685654400 | 74900 | 74900 | 74900 | 74900 | 0 |
| 125 | 20241129 | 163800 | 13685654400 | 74900 | 74900 | 74900 | 74900 | 0 |
| 126 | 20241129 | 163700 | 13685654400 | 74900 | 74900 | 74900 | 74900 | 0 |
| 127 | 20241129 | 163600 | 13685654400 | 74900 | 74900 | 74900 | 74900 | 0 |
| 128 | 20241129 | 163500 | 13685654400 | 74900 | 74900 | 74900 | 74900 | 0 |
| 129 | 20241129 | 163400 | 13685654400 | 74900 | 74900 | 74900 | 74900 | 0 |
| 130 | 20241129 | 163300 | 13685654400 | 74900 | 74900 | 74900 | 74900 | 0 |
| 131 | 20241129 | 163200 | 13685654400 | 74900 | 74900 | 74900 | 74900 | 0 |
| 132 | 20241129 | 163100 | 13685654400 | 74900 | 74900 | 74900 | 74900 | 0 |
| 133 | 20241129 | 163000 | 13685654400 | 74900 | 74900 | 74900 | 74900 | 0 |
| 134 | 20241129 | 162900 | 13685654400 | 74900 | 74900 | 74900 | 74900 | 0 |
| 135 | 20241129 | 162800 | 13685654400 | 74900 | 74900 | 74900 | 74900 | 0 |
| 136 | 20241129 | 162700 | 13685654400 | 74900 | 74900 | 74900 | 74900 | 0 |
| 137 | 20241129 | 162600 | 13685654400 | 74900 | 74900 | 74900 | 74900 | 0 |
| 138 | 20241129 | 162500 | 13685654400 | 74900 | 74900 | 74900 | 74900 | 0 |
| 139 | 20241129 | 162400 | 13685654400 | 74900 | 74900 | 74900 | 74900 | 0 |
| 140 | 20241129 | 162300 | 13685654400 | 74900 | 74900 | 74900 | 74900 | 0 |
| 141 | 20241129 | 162200 | 13685654400 | 74900 | 74900 | 74900 | 74900 | 0 |
| 142 | 20241129 | 162100 | 13685654400 | 74900 | 74900 | 74900 | 74900 | 0 |
| 143 | 20241129 | 162000 | 13685654400 | 74900 | 74900 | 74900 | 74900 | 0 |
| 144 | 20241129 | 161900 | 13685654400 | 74900 | 74900 | 74900 | 74900 | 0 |
| 145 | 20241129 | 161800 | 13685654400 | 74900 | 74900 | 74900 | 74900 | 0 |
| 146 | 20241129 | 161700 | 13685654400 | 74900 | 74900 | 74900 | 74900 | 0 |
| 147 | 20241129 | 161600 | 13685654400 | 74900 | 74900 | 74900 | 74900 | 0 |
| 148 | 20241129 | 161500 | 13685654400 | 74900 | 74900 | 74900 | 74900 | 0 |
| 149 | 20241129 | 161400 | 13685654400 | 74900 | 74900 | 74900 | 74900 | 0 |
| 150 | 20241129 | 161300 | 13685654400 | 74900 | 74900 | 74900 | 74900 | 0 |
| 151 | 20241129 | 161200 | 13685654400 | 74900 | 74900 | 74900 | 74900 | 0 |
| 152 | 20241129 | 161100 | 13685654400 | 74900 | 74900 | 74900 | 74900 | 36164 |
| 153 | 20241129 | 161000 | 13685654400 | 74900 | 74900 | 74900 | 74900 | 0 |
| 154 | 20241129 | 160900 | 13685654400 | 74900 | 74900 | 74900 | 74900 | 0 |
| 155 | 20241129 | 160800 | 13685654400 | 74900 | 74900 | 74900 | 74900 | 0 |
| 156 | 20241129 | 160700 | 13685654400 | 74900 | 74900 | 74900 | 74900 | 0 |
| 157 | 20241129 | 160600 | 13685654400 | 74900 | 74900 | 74900 | 74900 | 0 |
| 158 | 20241129 | 160500 | 13685654400 | 74900 | 74900 | 74900 | 74900 | 0 |
| 159 | 20241129 | 160400 | 13685654400 | 74900 | 74900 | 74900 | 74900 | 0 |
| 160 | 20241129 | 160300 | 13685654400 | 74900 | 74900 | 74900 | 74900 | 0 |
| 161 | 20241129 | 160200 | 13685654400 | 74900 | 74900 | 74900 | 74900 | 0 |
| 162 | 20241129 | 160100 | 13685654400 | 74900 | 74900 | 74900 | 74900 | 0 |
| 163 | 20241129 | 160000 | 13685654400 | 74900 | 74900 | 74900 | 74900 | 0 |
| 164 | 20241129 | 155900 | 13685654400 | 74900 | 74900 | 74900 | 74900 | 0 |
| 165 | 20241129 | 155800 | 13685654400 | 74900 | 74900 | 74900 | 74900 | 0 |
| 166 | 20241129 | 155700 | 13685654400 | 74900 | 74900 | 74900 | 74900 | 0 |
| 167 | 20241129 | 155600 | 13685654400 | 74900 | 74900 | 74900 | 74900 | 0 |
| 168 | 20241129 | 155500 | 13685654400 | 74900 | 74900 | 74900 | 74900 | 0 |
| 169 | 20241129 | 155400 | 13685654400 | 74900 | 74900 | 74900 | 74900 | 0 |
| 170 | 20241129 | 155300 | 13685654400 | 74900 | 74900 | 74900 | 74900 | 0 |
| 171 | 20241129 | 155200 | 13685654400 | 74900 | 74900 | 74900 | 74900 | 0 |
| 172 | 20241129 | 155100 | 13685654400 | 74900 | 74900 | 74900 | 74900 | 0 |
| 173 | 20241129 | 155000 | 13685654400 | 74900 | 74900 | 74900 | 74900 | 0 |
| 174 | 20241129 | 154900 | 13685654400 | 74900 | 74900 | 74900 | 74900 | 0 |
| 175 | 20241129 | 154800 | 13685654400 | 74900 | 74900 | 74900 | 74900 | 0 |
| 176 | 20241129 | 154700 | 13685654400 | 74900 | 74900 | 74900 | 74900 | 0 |
| 177 | 20241129 | 154600 | 13685654400 | 74900 | 74900 | 74900 | 74900 | 0 |
| 178 | 20241129 | 154500 | 13685654400 | 74900 | 74900 | 74900 | 74900 | 0 |
| 179 | 20241129 | 154400 | 13685654400 | 74900 | 74900 | 74900 | 74900 | 0 |
| 180 | 20241129 | 154300 | 13685654400 | 74900 | 74900 | 74900 | 74900 | 0 |
| 181 | 20241129 | 154200 | 13685654400 | 74900 | 74900 | 74900 | 74900 | 0 |
| 182 | 20241129 | 154100 | 13685654400 | 74900 | 74900 | 74900 | 74900 | 36164 |
| 183 | 20241129 | 154000 | 13685654400 | 74900 | 74900 | 74900 | 74900 | 0 |
| 184 | 20241129 | 153900 | 13685654400 | 74900 | 74900 | 74900 | 74900 | 0 |
| 185 | 20241129 | 153800 | 13685654400 | 74900 | 74900 | 74900 | 74900 | 0 |
| 186 | 20241129 | 153700 | 13685654400 | 74900 | 74900 | 74900 | 74900 | 0 |
| 187 | 20241129 | 153600 | 13685654400 | 74900 | 74900 | 74900 | 74900 | 0 |
| 188 | 20241129 | 153500 | 13685654400 | 74900 | 74900 | 74900 | 74900 | 0 |
| 189 | 20241129 | 153400 | 13685654400 | 74900 | 74900 | 74900 | 74900 | 0 |
| 190 | 20241129 | 153300 | 13685654400 | 74900 | 74900 | 74900 | 74900 | 0 |
| 191 | 20241129 | 153200 | 13685654400 | 74900 | 74900 | 74900 | 74900 | 0 |
| 192 | 20241129 | 153100 | 13685654400 | 74900 | 74900 | 74900 | 74900 | 0 |
| 193 | 20241129 | 153000 | 13685654400 | 74900 | 74900 | 74900 | 74900 | 36164 |
| 194 | 20241129 | 152900 | 10976970800 | 75000 | 75000 | 75000 | 75000 | 0 |
| 195 | 20241129 | 152800 | 10976970800 | 75000 | 75000 | 75000 | 75000 | 0 |
| 196 | 20241129 | 152700 | 10976970800 | 75000 | 75000 | 75000 | 75000 | 0 |
| 197 | 20241129 | 152600 | 10976970800 | 75000 | 75000 | 75000 | 75000 | 0 |
| 198 | 20241129 | 152500 | 10976970800 | 75000 | 75000 | 75000 | 75000 | 0 |
| 199 | 20241129 | 152400 | 10976970800 | 75000 | 75000 | 75000 | 75000 | 0 |
| 200 | 20241129 | 152300 | 10976970800 | 75000 | 75000 | 75000 | 75000 | 0 |
| 201 | 20241129 | 152200 | 10976970800 | 75000 | 75000 | 75000 | 75000 | 0 |
| 202 | 20241129 | 152100 | 10976970800 | 75000 | 75000 | 75000 | 75000 | 0 |
| 203 | 20241129 | 152000 | 10976970800 | 75000 | 75000 | 75000 | 75000 | 0 |
| 204 | 20241129 | 151900 | 10976970800 | 75000 | 75000 | 75000 | 74900 | 554 |
| 205 | 20241129 | 151800 | 10935435000 | 74900 | 74800 | 75000 | 74800 | 1326 |
| 206 | 20241129 | 151700 | 10836136400 | 74900 | 74800 | 74900 | 74800 | 456 |
| 207 | 20241129 | 151600 | 10801997800 | 74900 | 74900 | 75000 | 74800 | 2682 |
| 208 | 20241129 | 151500 | 10601113900 | 74900 | 74800 | 74900 | 74800 | 602 |
| 209 | 20241129 | 151400 | 10556033700 | 74800 | 74900 | 74900 | 74800 | 911 |
| 210 | 20241129 | 151300 | 10487814300 | 74800 | 74900 | 74900 | 74800 | 642 |
| 211 | 20241129 | 151200 | 10439758900 | 74800 | 74800 | 74900 | 74800 | 261 |
| 212 | 20241129 | 151100 | 10420221000 | 74800 | 74900 | 74900 | 74800 | 393 |
| 213 | 20241129 | 151000 | 10390797300 | 74900 | 74800 | 74900 | 74800 | 324 |
| 214 | 20241129 | 150900 | 10366535600 | 74800 | 74800 | 74900 | 74800 | 90 |
| 215 | 20241129 | 150800 | 10359799200 | 74900 | 74900 | 74900 | 74800 | 95 |
| 216 | 20241129 | 150700 | 10352687300 | 74900 | 75000 | 75000 | 74800 | 1476 |
| 217 | 20241129 | 150600 | 10242132000 | 74900 | 75000 | 75000 | 74900 | 480 |
| 218 | 20241129 | 150500 | 10206162800 | 74900 | 75000 | 75000 | 74900 | 2419 |
| 219 | 20241129 | 150400 | 10024968200 | 75000 | 74900 | 75000 | 74900 | 394 |
| 220 | 20241129 | 150300 | 9995441600 | 74900 | 75000 | 75000 | 74900 | 372 |
| 221 | 20241129 | 150200 | 9967562100 | 74900 | 74900 | 75000 | 74900 | 173 |
| 222 | 20241129 | 150100 | 9954600400 | 74900 | 74900 | 75000 | 74900 | 158 |
| 223 | 20241129 | 150000 | 9942760900 | 75000 | 74900 | 75000 | 74900 | 149 |
| 224 | 20241129 | 145900 | 9931595800 | 74900 | 74900 | 75000 | 74900 | 182 |
| 225 | 20241129 | 145800 | 9917948200 | 75000 | 74900 | 75000 | 74800 | 2315 |
| 226 | 20241129 | 145700 | 9744488000 | 74900 | 74900 | 75000 | 74900 | 206 |
| 227 | 20241129 | 145600 | 9729054900 | 74900 | 74900 | 75000 | 74900 | 401 |
| 228 | 20241129 | 145500 | 9699014600 | 74900 | 74900 | 75000 | 74900 | 795 |
| 229 | 20241129 | 145400 | 9639451600 | 74900 | 74900 | 75000 | 74900 | 319 |
| 230 | 20241129 | 145300 | 9615554300 | 74900 | 74900 | 75000 | 74900 | 690 |
| 231 | 20241129 | 145200 | 9563869700 | 74900 | 74900 | 75000 | 74900 | 331 |
| 232 | 20241129 | 145100 | 9539073500 | 74900 | 74900 | 75000 | 74900 | 419 |
| 233 | 20241129 | 145000 | 9507682900 | 74900 | 74900 | 75000 | 74900 | 664 |
| 234 | 20241129 | 144900 | 9457930400 | 75000 | 75000 | 75000 | 74900 | 466 |
| 235 | 20241129 | 144800 | 9423006800 | 75000 | 75100 | 75100 | 74900 | 1912 |
| 236 | 20241129 | 144700 | 9279644900 | 75000 | 75000 | 75100 | 75000 | 900 |
| 237 | 20241129 | 144600 | 9212130800 | 75000 | 75100 | 75100 | 75000 | 376 |
| 238 | 20241129 | 144500 | 9183925300 | 75000 | 75000 | 75100 | 75000 | 575 |
| 239 | 20241129 | 144400 | 9140796700 | 75100 | 75000 | 75100 | 75000 | 240 |
| 240 | 20241129 | 144300 | 9122792400 | 75100 | 75000 | 75100 | 75000 | 301 |
| 241 | 20241129 | 144200 | 9100213900 | 75000 | 75000 | 75100 | 75000 | 590 |
| 242 | 20241129 | 144100 | 9055937500 | 75000 | 75000 | 75100 | 75000 | 477 |
| 243 | 20241129 | 144000 | 9020149600 | 75000 | 75100 | 75100 | 75000 | 2834 |
| 244 | 20241129 | 143900 | 8807375800 | 75100 | 75100 | 75200 | 75100 | 206 |
| 245 | 20241129 | 143800 | 8791900100 | 75200 | 75100 | 75200 | 75100 | 516 |
| 246 | 20241129 | 143700 | 8753129500 | 75200 | 75100 | 75200 | 75100 | 179 |
| 247 | 20241129 | 143600 | 8739682700 | 75100 | 75200 | 75200 | 75100 | 226 |
| 248 | 20241129 | 143500 | 8722706100 | 75200 | 75100 | 75200 | 75100 | 230 |
| 249 | 20241129 | 143400 | 8705429600 | 75200 | 75300 | 75300 | 75100 | 1310 |
| 250 | 20241129 | 143300 | 8606940500 | 75200 | 75300 | 75300 | 75200 | 1504 |
| 251 | 20241129 | 143200 | 8493738700 | 75200 | 75300 | 75300 | 75200 | 473 |
| 252 | 20241129 | 143100 | 8458164800 | 75200 | 75200 | 75300 | 75200 | 248 |
| 253 | 20241129 | 143000 | 8439510600 | 75300 | 75200 | 75300 | 75200 | 352 |
| 254 | 20241129 | 142900 | 8413036300 | 75200 | 75200 | 75300 | 75200 | 173 |
| 255 | 20241129 | 142800 | 8400022500 | 75200 | 75300 | 75300 | 75200 | 274 |
| 256 | 20241129 | 142700 | 8379407500 | 75200 | 75300 | 75300 | 75200 | 219 |
| 257 | 20241129 | 142600 | 8362932600 | 75200 | 75400 | 75400 | 75200 | 355 |
| 258 | 20241129 | 142500 | 8336216600 | 75400 | 75400 | 75400 | 75300 | 303 |
| 259 | 20241129 | 142400 | 8313397200 | 75300 | 75300 | 75400 | 75300 | 644 |
| 260 | 20241129 | 142300 | 8264900600 | 75300 | 75300 | 75400 | 75300 | 1012 |
| 261 | 20241129 | 142200 | 8188693400 | 75300 | 75300 | 75400 | 75300 | 324 |
| 262 | 20241129 | 142100 | 8164292700 | 75300 | 75300 | 75400 | 75300 | 224 |
| 263 | 20241129 | 142000 | 8147422200 | 75300 | 75400 | 75400 | 75300 | 105 |
| 264 | 20241129 | 141900 | 8139510800 | 75400 | 75400 | 75400 | 75300 | 234 |
| 265 | 20241129 | 141800 | 8121884600 | 75300 | 75300 | 75400 | 75300 | 377 |
| 266 | 20241129 | 141700 | 8093471900 | 75400 | 75400 | 75400 | 75300 | 291 |
| 267 | 20241129 | 141600 | 8071555600 | 75400 | 75400 | 75500 | 75300 | 1027 |
| 268 | 20241129 | 141500 | 7994117200 | 75400 | 75400 | 75500 | 75400 | 210 |
| 269 | 20241129 | 141400 | 7978278700 | 75400 | 75400 | 75500 | 75400 | 255 |
| 270 | 20241129 | 141300 | 7959048400 | 75500 | 75400 | 75500 | 75400 | 267 |
| 271 | 20241129 | 141200 | 7938904400 | 75500 | 75400 | 75500 | 75400 | 135 |
| 272 | 20241129 | 141100 | 7928720200 | 75400 | 75500 | 75500 | 75400 | 121 |
| 273 | 20241129 | 141000 | 7919593200 | 75400 | 75400 | 75500 | 75400 | 119 |
| 274 | 20241129 | 140900 | 7910616700 | 75500 | 75500 | 75500 | 75400 | 293 |
| 275 | 20241129 | 140800 | 7888507200 | 75500 | 75400 | 75500 | 75400 | 684 |
| 276 | 20241129 | 140700 | 7836879400 | 75400 | 75500 | 75600 | 75400 | 1001 |
| 277 | 20241129 | 140600 | 7761303000 | 75500 | 75500 | 75600 | 75500 | 179 |
| 278 | 20241129 | 140500 | 7747785200 | 75500 | 75500 | 75600 | 75500 | 173 |
| 279 | 20241129 | 140400 | 7734718600 | 75500 | 75500 | 75600 | 75500 | 138 |
| 280 | 20241129 | 140300 | 7724296300 | 75600 | 75500 | 75600 | 75500 | 212 |
| 281 | 20241129 | 140200 | 7708286900 | 75600 | 75500 | 75600 | 75500 | 241 |
| 282 | 20241129 | 140100 | 7690075200 | 75600 | 75600 | 75600 | 75500 | 188 |
| 283 | 20241129 | 140000 | 7675872900 | 75600 | 75600 | 75600 | 75500 | 172 |
| 284 | 20241129 | 135900 | 7662876800 | 75600 | 75600 | 75700 | 75600 | 275 |
| 285 | 20241129 | 135800 | 7642082900 | 75600 | 75700 | 75700 | 75600 | 108 |
| 286 | 20241129 | 135700 | 7633914200 | 75700 | 75700 | 75700 | 75600 | 222 |
| 287 | 20241129 | 135600 | 7617115800 | 75700 | 75700 | 75700 | 75600 | 146 |
| 288 | 20241129 | 135500 | 7606071400 | 75700 | 75600 | 75700 | 75600 | 179 |
| 289 | 20241129 | 135400 | 7592528900 | 75700 | 75700 | 75700 | 75600 | 146 |
| 290 | 20241129 | 135300 | 7581487100 | 75700 | 75600 | 75700 | 75600 | 157 |
| 291 | 20241129 | 135200 | 7569614200 | 75700 | 75700 | 75700 | 75600 | 155 |
| 292 | 20241129 | 135100 | 7557888600 | 75700 | 75500 | 75800 | 75500 | 734 |
| 293 | 20241129 | 135000 | 7502395900 | 75600 | 75600 | 75600 | 75500 | 317 |
| 294 | 20241129 | 134900 | 7478436100 | 75500 | 75600 | 75600 | 75500 | 157 |
| 295 | 20241129 | 134800 | 7466579000 | 75500 | 75600 | 75600 | 75500 | 221 |
| 296 | 20241129 | 134700 | 7449881500 | 75500 | 75600 | 75600 | 75500 | 110 |
| 297 | 20241129 | 134600 | 7441572500 | 75600 | 75500 | 75600 | 75500 | 540 |
| 298 | 20241129 | 134500 | 7400797600 | 75500 | 75600 | 75600 | 75500 | 130 |
| 299 | 20241129 | 134400 | 7390978200 | 75500 | 75600 | 75600 | 75500 | 305 |
| 300 | 20241129 | 134300 | 7367946800 | 75500 | 75500 | 75600 | 75500 | 446 |
| 301 | 20241129 | 134200 | 7334270100 | 75500 | 75600 | 75600 | 75500 | 105 |
| 302 | 20241129 | 134100 | 7326338300 | 75500 | 75500 | 75600 | 75500 | 214 |
| 303 | 20241129 | 134000 | 7310174600 | 75500 | 75500 | 75600 | 75500 | 82 |
| 304 | 20241129 | 133900 | 7303981800 | 75500 | 75600 | 75600 | 75500 | 661 |
| 305 | 20241129 | 133800 | 7254074400 | 75500 | 75500 | 75600 | 75500 | 94 |
| 306 | 20241129 | 133700 | 7246976300 | 75500 | 75500 | 75600 | 75400 | 141 |
| 307 | 20241129 | 133600 | 7236332200 | 75500 | 75500 | 75600 | 75500 | 1084 |
| 308 | 20241129 | 133500 | 7154487300 | 75500 | 75600 | 75600 | 75400 | 1606 |
| 309 | 20241129 | 133400 | 7033217000 | 75600 | 75500 | 75600 | 75500 | 72 |
| 310 | 20241129 | 133300 | 7027780000 | 75600 | 75700 | 75700 | 75500 | 930 |
| 311 | 20241129 | 133200 | 6957474200 | 75700 | 75600 | 75700 | 75600 | 176 |
| 312 | 20241129 | 133100 | 6944166700 | 75600 | 75500 | 75700 | 75500 | 1101 |
| 313 | 20241129 | 133000 | 6860944500 | 75500 | 75600 | 75600 | 75500 | 117 |
| 314 | 20241129 | 132900 | 6852109800 | 75500 | 75600 | 75600 | 75500 | 308 |
| 315 | 20241129 | 132800 | 6828853200 | 75500 | 75600 | 75600 | 75500 | 121 |
| 316 | 20241129 | 132700 | 6819715900 | 75600 | 75500 | 75600 | 75500 | 118 |
| 317 | 20241129 | 132600 | 6810804200 | 75600 | 75500 | 75600 | 75500 | 472 |
| 318 | 20241129 | 132500 | 6775152500 | 75500 | 75600 | 75700 | 75500 | 726 |
| 319 | 20241129 | 132400 | 6720270600 | 75600 | 75600 | 75700 | 75600 | 201 |
| 320 | 20241129 | 132300 | 6705074100 | 75600 | 75600 | 75700 | 75600 | 389 |
| 321 | 20241129 | 132200 | 6675663800 | 75600 | 75600 | 75700 | 75600 | 218 |
| 322 | 20241129 | 132100 | 6659181700 | 75700 | 75700 | 75700 | 75600 | 137 |
| 323 | 20241129 | 132000 | 6648823800 | 75600 | 75600 | 75700 | 75600 | 187 |
| 324 | 20241129 | 131900 | 6634684900 | 75700 | 75700 | 75700 | 75600 | 174 |
| 325 | 20241129 | 131800 | 6621529300 | 75700 | 75600 | 75700 | 75600 | 154 |
| 326 | 20241129 | 131700 | 6609886200 | 75600 | 75600 | 75700 | 75600 | 122 |
| 327 | 20241129 | 131600 | 6600661800 | 75600 | 75600 | 75700 | 75600 | 421 |
| 328 | 20241129 | 131500 | 6568799600 | 75600 | 75600 | 75700 | 75600 | 119 |
| 329 | 20241129 | 131400 | 6559801700 | 75700 | 75600 | 75700 | 75600 | 132 |
| 330 | 20241129 | 131300 | 6549821800 | 75600 | 75700 | 75700 | 75600 | 62 |
| 331 | 20241129 | 131200 | 6545134500 | 75600 | 75600 | 75700 | 75600 | 234 |
| 332 | 20241129 | 131100 | 6527432400 | 75600 | 75800 | 75800 | 75600 | 664 |
| 333 | 20241129 | 131000 | 6477168700 | 75700 | 75700 | 75800 | 75700 | 161 |
| 334 | 20241129 | 130900 | 6464979800 | 75700 | 75700 | 75800 | 75700 | 160 |
| 335 | 20241129 | 130800 | 6452866600 | 75700 | 75800 | 75800 | 75700 | 129 |
| 336 | 20241129 | 130700 | 6443101100 | 75700 | 75700 | 75800 | 75700 | 118 |
| 337 | 20241129 | 130600 | 6434167700 | 75700 | 75700 | 75800 | 75700 | 119 |
| 338 | 20241129 | 130500 | 6425159200 | 75700 | 75700 | 75800 | 75700 | 127 |
| 339 | 20241129 | 130400 | 6415540700 | 75700 | 75800 | 75800 | 75700 | 177 |
| 340 | 20241129 | 130300 | 6402132900 | 75800 | 75800 | 75800 | 75800 | 269 |
| 341 | 20241129 | 130200 | 6381742700 | 75800 | 75900 | 75900 | 75800 | 161 |
| 342 | 20241129 | 130100 | 6369535000 | 75800 | 75800 | 75900 | 75800 | 91 |
| 343 | 20241129 | 130000 | 6362637000 | 75800 | 75900 | 75900 | 75800 | 234 |
| 344 | 20241129 | 125900 | 6344898700 | 75800 | 75800 | 75900 | 75800 | 233 |
| 345 | 20241129 | 125800 | 6327237200 | 75800 | 75800 | 75900 | 75800 | 80 |
| 346 | 20241129 | 125700 | 6321173100 | 75800 | 75800 | 75900 | 75800 | 91 |
| 347 | 20241129 | 125600 | 6314274400 | 75800 | 75800 | 75800 | 75800 | 104 |
| 348 | 20241129 | 125500 | 6306391200 | 75800 | 75900 | 75900 | 75800 | 131 |
| 349 | 20241129 | 125400 | 6296460400 | 75800 | 75800 | 75900 | 75800 | 87 |
| 350 | 20241129 | 125300 | 6289864500 | 75800 | 75800 | 75800 | 75800 | 88 |
| 351 | 20241129 | 125200 | 6283194100 | 75800 | 75800 | 75900 | 75800 | 63 |
| 352 | 20241129 | 125100 | 6278415700 | 75800 | 75800 | 75800 | 75700 | 465 |
| 353 | 20241129 | 125000 | 6243173700 | 75800 | 75800 | 75900 | 75800 | 76 |
| 354 | 20241129 | 124900 | 6237411300 | 75800 | 75900 | 75900 | 75800 | 65 |
| 355 | 20241129 | 124800 | 6232484100 | 75900 | 75800 | 75900 | 75800 | 29 |
| 356 | 20241129 | 124700 | 6230284700 | 75800 | 75800 | 75900 | 75800 | 102 |
| 357 | 20241129 | 124600 | 6222552100 | 75900 | 75800 | 75900 | 75800 | 9 |
| 358 | 20241129 | 124500 | 6221869700 | 75900 | 75900 | 75900 | 75800 | 503 |
| 359 | 20241129 | 124400 | 6183700600 | 75800 | 75900 | 75900 | 75800 | 92 |
| 360 | 20241129 | 124300 | 6176726400 | 75900 | 75800 | 75900 | 75800 | 273 |
| 361 | 20241129 | 124200 | 6156007900 | 75800 | 75900 | 75900 | 75800 | 167 |
| 362 | 20241129 | 124100 | 6143338700 | 75800 | 75800 | 75900 | 75800 | 48 |
| 363 | 20241129 | 124000 | 6139700200 | 75800 | 75900 | 75900 | 75800 | 68 |
| 364 | 20241129 | 123900 | 6134545200 | 75800 | 75800 | 75900 | 75800 | 47 |
| 365 | 20241129 | 123800 | 6130982000 | 75900 | 75800 | 75900 | 75800 | 60 |
| 366 | 20241129 | 123700 | 6126433800 | 75800 | 75900 | 75900 | 75700 | 125 |
| 367 | 20241129 | 123600 | 6116966200 | 75900 | 75700 | 75900 | 75700 | 1076 |
| 368 | 20241129 | 123500 | 6035401700 | 75700 | 75700 | 75800 | 75700 | 300 |
| 369 | 20241129 | 123400 | 6012691000 | 75700 | 75700 | 75800 | 75700 | 126 |
| 370 | 20241129 | 123300 | 6003152400 | 75700 | 75700 | 75800 | 75700 | 65 |
| 371 | 20241129 | 123200 | 5998231800 | 75700 | 75700 | 75800 | 75700 | 201 |
| 372 | 20241129 | 123100 | 5983015500 | 75700 | 75700 | 75800 | 75700 | 180 |
| 373 | 20241129 | 123000 | 5969389400 | 75700 | 75700 | 75800 | 75700 | 111 |
| 374 | 20241129 | 122900 | 5960985800 | 75700 | 75700 | 75800 | 75700 | 91 |
| 375 | 20241129 | 122800 | 5954097000 | 75700 | 75700 | 75800 | 75700 | 107 |
| 376 | 20241129 | 122700 | 5945996900 | 75700 | 75700 | 75800 | 75700 | 149 |
| 377 | 20241129 | 122600 | 5934717000 | 75700 | 75800 | 75800 | 75700 | 29 |
| 378 | 20241129 | 122500 | 5932520900 | 75800 | 75700 | 75800 | 75700 | 104 |
| 379 | 20241129 | 122400 | 5924646800 | 75700 | 75800 | 75800 | 75700 | 188 |
| 380 | 20241129 | 122300 | 5910399500 | 75700 | 75800 | 75900 | 75700 | 144 |
| 381 | 20241129 | 122200 | 5899486700 | 75800 | 75900 | 75900 | 75800 | 231 |
| 382 | 20241129 | 122100 | 5881976200 | 75900 | 75800 | 75900 | 75800 | 109 |
| 383 | 20241129 | 122000 | 5873713800 | 75800 | 75900 | 76000 | 75800 | 134 |
| 384 | 20241129 | 121900 | 5863544100 | 75900 | 75900 | 76000 | 75900 | 41 |
| 385 | 20241129 | 121800 | 5860432000 | 75900 | 75900 | 75900 | 75800 | 248 |
| 386 | 20241129 | 121700 | 5841612700 | 76000 | 75900 | 76000 | 75900 | 255 |
| 387 | 20241129 | 121600 | 5822256000 | 75900 | 75900 | 76000 | 75900 | 115 |
| 388 | 20241129 | 121500 | 5813527300 | 75900 | 75900 | 76000 | 75900 | 388 |
| 389 | 20241129 | 121400 | 5784077100 | 76000 | 75900 | 76000 | 75900 | 185 |
| 390 | 20241129 | 121300 | 5770032500 | 76000 | 75900 | 76000 | 75900 | 142 |
| 391 | 20241129 | 121200 | 5759253500 | 75900 | 75900 | 76000 | 75900 | 123 |
| 392 | 20241129 | 121100 | 5749915600 | 75900 | 75900 | 76000 | 75900 | 86 |
| 393 | 20241129 | 121000 | 5743388100 | 75900 | 75900 | 76000 | 75900 | 135 |
| 394 | 20241129 | 120900 | 5733140700 | 75900 | 75900 | 76000 | 75900 | 108 |
| 395 | 20241129 | 120800 | 5724941200 | 75900 | 76000 | 76100 | 75900 | 384 |
| 396 | 20241129 | 120700 | 5695759300 | 76100 | 76000 | 76100 | 76000 | 81 |
| 397 | 20241129 | 120600 | 5689601800 | 76100 | 76000 | 76100 | 76000 | 45 |
| 398 | 20241129 | 120500 | 5686181200 | 76100 | 76000 | 76100 | 76000 | 112 |
| 399 | 20241129 | 120400 | 5677665800 | 76000 | 76100 | 76100 | 76000 | 114 |
| 400 | 20241129 | 120300 | 5668999500 | 76000 | 76100 | 76100 | 76000 | 82 |
| 401 | 20241129 | 120200 | 5662766400 | 76100 | 76000 | 76100 | 76000 | 184 |
| 402 | 20241129 | 120100 | 5648781000 | 76000 | 76000 | 76100 | 76000 | 50 |
| 403 | 20241129 | 120000 | 5644979700 | 76000 | 76000 | 76100 | 75900 | 120 |
| 404 | 20241129 | 115900 | 5635859400 | 75900 | 76000 | 76000 | 75900 | 116 |
| 405 | 20241129 | 115800 | 5627047300 | 75900 | 75900 | 76200 | 75900 | 1520 |
| 406 | 20241129 | 115700 | 5511527800 | 75900 | 75800 | 75900 | 75800 | 171 |
| 407 | 20241129 | 115600 | 5498556800 | 75900 | 75800 | 75900 | 75800 | 85 |
| 408 | 20241129 | 115500 | 5492112500 | 75900 | 75800 | 75900 | 75800 | 199 |
| 409 | 20241129 | 115400 | 5477017200 | 75900 | 75900 | 75900 | 75800 | 160 |
| 410 | 20241129 | 115300 | 5464887500 | 75800 | 75900 | 75900 | 75800 | 201 |
| 411 | 20241129 | 115200 | 5449644200 | 75900 | 75800 | 75900 | 75800 | 156 |
| 412 | 20241129 | 115100 | 5437816000 | 75900 | 75800 | 75900 | 75800 | 126 |
| 413 | 20241129 | 115000 | 5428259000 | 75800 | 75900 | 75900 | 75800 | 160 |
| 414 | 20241129 | 114900 | 5416128800 | 75800 | 75800 | 75900 | 75800 | 171 |
| 415 | 20241129 | 114800 | 5403161700 | 75800 | 75800 | 75900 | 75800 | 231 |
| 416 | 20241129 | 114700 | 5385645300 | 75900 | 75900 | 76000 | 75900 | 822 |
| 417 | 20241129 | 114600 | 5323255200 | 75900 | 75900 | 76000 | 75900 | 182 |
| 418 | 20241129 | 114500 | 5309433400 | 76000 | 75900 | 76000 | 75900 | 138 |
| 419 | 20241129 | 114400 | 5298957400 | 75900 | 75900 | 76000 | 75900 | 105 |
| 420 | 20241129 | 114300 | 5290982400 | 75900 | 75900 | 76000 | 75900 | 86 |
| 421 | 20241129 | 114200 | 5284453900 | 76000 | 75900 | 76000 | 75900 | 89 |
| 422 | 20241129 | 114100 | 5277692600 | 75900 | 76000 | 76000 | 75900 | 83 |
| 423 | 20241129 | 114000 | 5271391500 | 76000 | 75900 | 76000 | 75900 | 135 |
| 424 | 20241129 | 113900 | 5261138300 | 76000 | 75900 | 76000 | 75900 | 215 |
| 425 | 20241129 | 113800 | 5244802400 | 76000 | 76000 | 76000 | 75900 | 61 |
| 426 | 20241129 | 113700 | 5240171300 | 75900 | 76000 | 76000 | 75900 | 131 |
| 427 | 20241129 | 113600 | 5230222300 | 75900 | 75900 | 76000 | 75900 | 81 |
| 428 | 20241129 | 113500 | 5224071900 | 75900 | 75900 | 76000 | 75900 | 230 |
| 429 | 20241129 | 113400 | 5206608700 | 75900 | 76000 | 76000 | 75900 | 58 |
| 430 | 20241129 | 113300 | 5202203600 | 75900 | 75900 | 76000 | 75900 | 135 |
| 431 | 20241129 | 113200 | 5191951200 | 76000 | 75900 | 76000 | 75900 | 54 |
| 432 | 20241129 | 113100 | 5187850400 | 76000 | 76100 | 76100 | 75900 | 217 |
| 433 | 20241129 | 113000 | 5171362000 | 76000 | 76100 | 76100 | 75900 | 223 |
| 434 | 20241129 | 112900 | 5154409200 | 76000 | 76100 | 76200 | 76000 | 115 |
| 435 | 20241129 | 112800 | 5145665700 | 76000 | 76000 | 76200 | 75900 | 1169 |
| 436 | 20241129 | 112700 | 5056743500 | 76000 | 75900 | 76000 | 75900 | 92 |
| 437 | 20241129 | 112600 | 5049758700 | 75900 | 75900 | 76000 | 75900 | 157 |
| 438 | 20241129 | 112500 | 5037837000 | 75900 | 75900 | 76000 | 75900 | 112 |
| 439 | 20241129 | 112400 | 5029335300 | 76000 | 75900 | 76000 | 75900 | 211 |
| 440 | 20241129 | 112300 | 5013313800 | 75900 | 75900 | 76000 | 75900 | 98 |
| 441 | 20241129 | 112200 | 5005874500 | 75900 | 75900 | 76000 | 75900 | 210 |
| 442 | 20241129 | 112100 | 4989927700 | 75900 | 75900 | 76000 | 75900 | 191 |
| 443 | 20241129 | 112000 | 4975425300 | 75900 | 75900 | 76000 | 75900 | 132 |
| 444 | 20241129 | 111900 | 4965404800 | 75900 | 76000 | 76000 | 75900 | 130 |
| 445 | 20241129 | 111800 | 4955530100 | 76000 | 76000 | 76100 | 76000 | 111 |
| 446 | 20241129 | 111700 | 4947094000 | 76100 | 76000 | 76100 | 76000 | 139 |
| 447 | 20241129 | 111600 | 4936522700 | 76000 | 76000 | 76100 | 76000 | 197 |
| 448 | 20241129 | 111500 | 4921550500 | 76000 | 76000 | 76100 | 76000 | 168 |
| 449 | 20241129 | 111400 | 4908775500 | 76000 | 76100 | 76100 | 76000 | 67 |
| 450 | 20241129 | 111300 | 4903683400 | 76000 | 76200 | 76200 | 76000 | 137 |
| 451 | 20241129 | 111200 | 4893256400 | 76200 | 76100 | 76200 | 76100 | 93 |
| 452 | 20241129 | 111100 | 4886173200 | 76100 | 76200 | 76200 | 76100 | 111 |
| 453 | 20241129 | 111000 | 4877724900 | 76200 | 76100 | 76200 | 76100 | 158 |
| 454 | 20241129 | 110900 | 4865694200 | 76100 | 76100 | 76200 | 76100 | 97 |
| 455 | 20241129 | 110800 | 4858312000 | 76100 | 76100 | 76200 | 76000 | 333 |
| 456 | 20241129 | 110700 | 4832972500 | 76100 | 76100 | 76200 | 76100 | 242 |
| 457 | 20241129 | 110600 | 4814555700 | 76100 | 76100 | 76200 | 76100 | 159 |
| 458 | 20241129 | 110500 | 4802449300 | 76200 | 76000 | 76200 | 76000 | 379 |
| 459 | 20241129 | 110400 | 4773607600 | 76000 | 76000 | 76100 | 76000 | 193 |
| 460 | 20241129 | 110300 | 4758933300 | 76000 | 76200 | 76200 | 76000 | 104 |
| 461 | 20241129 | 110200 | 4751017100 | 76100 | 76100 | 76200 | 76100 | 318 |
| 462 | 20241129 | 110100 | 4726814800 | 76200 | 76000 | 76200 | 76000 | 732 |
| 463 | 20241129 | 110000 | 4671099000 | 76000 | 76000 | 76100 | 76000 | 77 |
| 464 | 20241129 | 105900 | 4665245900 | 76000 | 76000 | 76100 | 76000 | 106 |
| 465 | 20241129 | 105800 | 4657183200 | 76000 | 76100 | 76100 | 76000 | 86 |
| 466 | 20241129 | 105700 | 4650646800 | 76200 | 76000 | 76200 | 76000 | 308 |
| 467 | 20241129 | 105600 | 4627213500 | 76000 | 76100 | 76100 | 76000 | 50 |
| 468 | 20241129 | 105500 | 4623413400 | 76000 | 76100 | 76100 | 76000 | 132 |
| 469 | 20241129 | 105400 | 4613375300 | 76000 | 76100 | 76100 | 76000 | 251 |
| 470 | 20241129 | 105300 | 4594278000 | 76000 | 76100 | 76100 | 76000 | 101 |
| 471 | 20241129 | 105200 | 4586601700 | 76100 | 76000 | 76100 | 76000 | 647 |
| 472 | 20241129 | 105100 | 4537373800 | 76000 | 76000 | 76100 | 76000 | 139 |
| 473 | 20241129 | 105000 | 4526809700 | 76000 | 76000 | 76100 | 76000 | 278 |
| 474 | 20241129 | 104900 | 4505674600 | 76100 | 76100 | 76200 | 76000 | 781 |
| 475 | 20241129 | 104800 | 4446240300 | 76100 | 76100 | 76200 | 76100 | 204 |
| 476 | 20241129 | 104700 | 4430710500 | 76200 | 76200 | 76200 | 76100 | 99 |
| 477 | 20241129 | 104600 | 4423173200 | 76100 | 76100 | 76200 | 76100 | 189 |
| 478 | 20241129 | 104500 | 4408784600 | 76100 | 76300 | 76300 | 76100 | 124 |
| 479 | 20241129 | 104400 | 4399333000 | 76200 | 76200 | 76300 | 76200 | 99 |
| 480 | 20241129 | 104300 | 4391789100 | 76200 | 76300 | 76300 | 76200 | 117 |
| 481 | 20241129 | 104200 | 4382867000 | 76300 | 76300 | 76400 | 76300 | 153 |
| 482 | 20241129 | 104100 | 4371191600 | 76300 | 76300 | 76400 | 76300 | 145 |
| 483 | 20241129 | 104000 | 4360122900 | 76300 | 76400 | 76500 | 76300 | 688 |
| 484 | 20241129 | 103900 | 4307558400 | 76400 | 76500 | 76500 | 76400 | 111 |
| 485 | 20241129 | 103800 | 4299072100 | 76500 | 76500 | 76600 | 76500 | 320 |
| 486 | 20241129 | 103700 | 4274582800 | 76500 | 76500 | 76500 | 76400 | 251 |
| 487 | 20241129 | 103600 | 4255387700 | 76500 | 76500 | 76500 | 76400 | 108 |
| 488 | 20241129 | 103500 | 4247134000 | 76500 | 76400 | 76500 | 76300 | 473 |
| 489 | 20241129 | 103400 | 4210992200 | 76300 | 76300 | 76400 | 76300 | 160 |
| 490 | 20241129 | 103300 | 4198778200 | 76300 | 76200 | 76400 | 76200 | 333 |
| 491 | 20241129 | 103200 | 4173392000 | 76300 | 76300 | 76400 | 76200 | 240 |
| 492 | 20241129 | 103100 | 4155096600 | 76300 | 76200 | 76300 | 76200 | 423 |
| 493 | 20241129 | 103000 | 4122844000 | 76200 | 76200 | 76300 | 76200 | 113 |
| 494 | 20241129 | 102900 | 4114227500 | 76200 | 76200 | 76300 | 76200 | 135 |
| 495 | 20241129 | 102800 | 4103938300 | 76200 | 76300 | 76400 | 76100 | 132 |
| 496 | 20241129 | 102700 | 4093875300 | 76300 | 76300 | 76400 | 76300 | 100 |
| 497 | 20241129 | 102600 | 4086245100 | 76300 | 76300 | 76400 | 76300 | 136 |
| 498 | 20241129 | 102500 | 4075861800 | 76300 | 76300 | 76400 | 76200 | 276 |
| 499 | 20241129 | 102400 | 4054802600 | 76300 | 76200 | 76300 | 76100 | 274 |
| 500 | 20241129 | 102300 | 4033922000 | 76100 | 76200 | 76200 | 76100 | 225 |
| 501 | 20241129 | 102200 | 4016788500 | 76100 | 76100 | 76200 | 76100 | 165 |
| 502 | 20241129 | 102100 | 4004230300 | 76100 | 76100 | 76200 | 76100 | 126 |
| 503 | 20241129 | 102000 | 3994636500 | 76100 | 76100 | 76200 | 76100 | 118 |
| 504 | 20241129 | 101900 | 3985656000 | 76100 | 76100 | 76200 | 76100 | 352 |
| 505 | 20241129 | 101800 | 3958836900 | 76200 | 76200 | 76200 | 76100 | 90 |
| 506 | 20241129 | 101700 | 3951986700 | 76100 | 76100 | 76200 | 76000 | 202 |
| 507 | 20241129 | 101600 | 3936610100 | 76000 | 76100 | 76200 | 76000 | 159 |
| 508 | 20241129 | 101500 | 3924509200 | 76100 | 76100 | 76200 | 76100 | 144 |
| 509 | 20241129 | 101400 | 3913550000 | 76100 | 76000 | 76100 | 76000 | 274 |
| 510 | 20241129 | 101300 | 3892715700 | 76000 | 75900 | 76200 | 75900 | 864 |
| 511 | 20241129 | 101200 | 3827059600 | 75900 | 76000 | 76000 | 75900 | 533 |
| 512 | 20241129 | 101100 | 3786572300 | 76000 | 76000 | 76000 | 75900 | 146 |
| 513 | 20241129 | 101000 | 3775481700 | 76000 | 75900 | 76100 | 75900 | 384 |
| 514 | 20241129 | 100900 | 3746287900 | 75800 | 75800 | 76100 | 75800 | 789 |
| 515 | 20241129 | 100800 | 3686373000 | 75800 | 75900 | 75900 | 75800 | 276 |
| 516 | 20241129 | 100700 | 3665442600 | 75800 | 75800 | 75800 | 75700 | 243 |
| 517 | 20241129 | 100600 | 3647026100 | 75800 | 75800 | 75900 | 75700 | 252 |
| 518 | 20241129 | 100500 | 3627926100 | 75800 | 75600 | 75800 | 75500 | 1449 |
| 519 | 20241129 | 100400 | 3518256200 | 75600 | 75500 | 75900 | 75200 | 1620 |
| 520 | 20241129 | 100300 | 3395809900 | 75600 | 76000 | 76000 | 75500 | 1805 |
| 521 | 20241129 | 100200 | 3259148800 | 76000 | 76000 | 76100 | 75900 | 1057 |
| 522 | 20241129 | 100100 | 3178818200 | 76100 | 76300 | 76300 | 76100 | 1345 |
| 523 | 20241129 | 100000 | 3076401100 | 76200 | 76200 | 76300 | 76200 | 342 |
| 524 | 20241129 | 095900 | 3050322400 | 76200 | 76300 | 76300 | 76200 | 419 |
| 525 | 20241129 | 095800 | 3018375100 | 76300 | 76300 | 76300 | 76200 | 860 |
| 526 | 20241129 | 095700 | 2952810000 | 76200 | 76400 | 76500 | 76200 | 1025 |
| 527 | 20241129 | 095600 | 2874563900 | 76400 | 76500 | 76500 | 76400 | 538 |
| 528 | 20241129 | 095500 | 2833423600 | 76500 | 76500 | 76600 | 76500 | 1154 |
| 529 | 20241129 | 095400 | 2745141500 | 76500 | 76500 | 76600 | 76500 | 313 |
| 530 | 20241129 | 095300 | 2721190600 | 76500 | 76500 | 76600 | 76500 | 183 |
| 531 | 20241129 | 095200 | 2707189400 | 76600 | 76500 | 76600 | 76500 | 243 |
| 532 | 20241129 | 095100 | 2688594100 | 76500 | 76600 | 76700 | 76500 | 1357 |
| 533 | 20241129 | 095000 | 2584666700 | 76700 | 76700 | 76800 | 76600 | 166 |
| 534 | 20241129 | 094900 | 2571942500 | 76700 | 76900 | 77000 | 76700 | 544 |
| 535 | 20241129 | 094800 | 2530138700 | 76900 | 76900 | 76900 | 76900 | 133 |
| 536 | 20241129 | 094700 | 2519911000 | 76900 | 76900 | 77000 | 76900 | 215 |
| 537 | 20241129 | 094600 | 2503371200 | 76900 | 76900 | 77000 | 76900 | 159 |
| 538 | 20241129 | 094500 | 2491143900 | 76900 | 76800 | 77000 | 76800 | 781 |
| 539 | 20241129 | 094400 | 2431057900 | 76900 | 76800 | 76900 | 76800 | 101 |
| 540 | 20241129 | 094300 | 2423300000 | 76800 | 76800 | 76900 | 76800 | 90 |
| 541 | 20241129 | 094200 | 2416382200 | 76800 | 76800 | 76800 | 76700 | 588 |
| 542 | 20241129 | 094100 | 2371234900 | 76800 | 77100 | 77200 | 76800 | 508 |
| 543 | 20241129 | 094000 | 2332104500 | 77100 | 76700 | 77100 | 76600 | 1885 |
| 544 | 20241129 | 093900 | 2187149000 | 76700 | 76700 | 76800 | 76700 | 594 |
| 545 | 20241129 | 093800 | 2141586300 | 76700 | 76800 | 76800 | 76700 | 168 |
| 546 | 20241129 | 093700 | 2128687800 | 76800 | 76700 | 76800 | 76700 | 204 |
| 547 | 20241129 | 093600 | 2113032500 | 76700 | 76800 | 76800 | 76700 | 1237 |
| 548 | 20241129 | 093500 | 2018068000 | 76800 | 76900 | 76900 | 76800 | 170 |
| 549 | 20241129 | 093400 | 2005004900 | 76900 | 76800 | 77000 | 76800 | 441 |
| 550 | 20241129 | 093300 | 1971094600 | 76800 | 76900 | 76900 | 76800 | 892 |
| 551 | 20241129 | 093200 | 1902522500 | 76800 | 76900 | 76900 | 76800 | 347 |
| 552 | 20241129 | 093100 | 1875867500 | 76800 | 76900 | 76900 | 76800 | 241 |
| 553 | 20241129 | 093000 | 1857346700 | 76900 | 76800 | 76900 | 76800 | 643 |
| 554 | 20241129 | 092900 | 1807964000 | 76800 | 76800 | 76900 | 76800 | 159 |
| 555 | 20241129 | 092800 | 1795747500 | 76800 | 76900 | 77000 | 76800 | 318 |
| 556 | 20241129 | 092700 | 1771286700 | 76900 | 77000 | 77000 | 76800 | 309 |
| 557 | 20241129 | 092600 | 1747510200 | 77000 | 77000 | 77100 | 77000 | 225 |
| 558 | 20241129 | 092500 | 1730182600 | 77100 | 77100 | 77100 | 77000 | 483 |
| 559 | 20241129 | 092400 | 1692945500 | 77100 | 77200 | 77200 | 77100 | 298 |
| 560 | 20241129 | 092300 | 1669966500 | 77200 | 77000 | 77200 | 77000 | 550 |
| 561 | 20241129 | 092200 | 1627542200 | 77000 | 77200 | 77200 | 77000 | 172 |
| 562 | 20241129 | 092100 | 1614286600 | 77100 | 77100 | 77200 | 77100 | 386 |
| 563 | 20241129 | 092000 | 1584523600 | 77200 | 77100 | 77200 | 77100 | 170 |
| 564 | 20241129 | 091900 | 1571410700 | 77100 | 77300 | 77300 | 77100 | 353 |
| 565 | 20241129 | 091800 | 1544146300 | 77100 | 76800 | 77300 | 76800 | 810 |
| 566 | 20241129 | 091700 | 1481673000 | 76800 | 76800 | 76900 | 76700 | 925 |
| 567 | 20241129 | 091600 | 1410616500 | 76800 | 76800 | 76900 | 76800 | 235 |
| 568 | 20241129 | 091500 | 1392563200 | 76800 | 76700 | 76800 | 76700 | 123 |
| 569 | 20241129 | 091400 | 1383126800 | 76700 | 76700 | 76800 | 76700 | 564 |
| 570 | 20241129 | 091300 | 1339837000 | 76700 | 76800 | 76800 | 76700 | 474 |
| 571 | 20241129 | 091200 | 1303480200 | 76700 | 76800 | 76900 | 76700 | 293 |
| 572 | 20241129 | 091100 | 1280994600 | 76800 | 77000 | 77000 | 76800 | 667 |
| 573 | 20241129 | 091000 | 1229756300 | 76900 | 77000 | 77000 | 76900 | 188 |
| 574 | 20241129 | 090900 | 1215296900 | 76900 | 76900 | 76900 | 76600 | 3918 |
| 575 | 20241129 | 090800 | 914399800 | 76800 | 76800 | 76900 | 76800 | 566 |
| 576 | 20241129 | 090700 | 870907700 | 76900 | 76900 | 77000 | 76900 | 1138 |
| 577 | 20241129 | 090600 | 783385100 | 76900 | 77000 | 77000 | 76800 | 489 |
| 578 | 20241129 | 090500 | 745766000 | 76800 | 77000 | 77000 | 76800 | 1398 |
| 579 | 20241129 | 090400 | 638303200 | 77000 | 77100 | 77100 | 76900 | 2174 |
| 580 | 20241129 | 090300 | 470864500 | 77100 | 77300 | 77300 | 77000 | 1226 |
| 581 | 20241129 | 090200 | 376285400 | 77200 | 77300 | 77400 | 77200 | 1177 |
| 582 | 20241129 | 090100 | 285253900 | 77400 | 77900 | 77900 | 77300 | 1468 |
| 583 | 20241129 | 090000 | 171505800 | 77900 | 78500 | 78500 | 77500 | 2195 |