35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241129 | 190500 | 22450420300 | 146700 | 146700 | 146700 | 146700 | 22662 |
| 3 | 20241129 | 190400 | 22450420300 | 146700 | 146700 | 146700 | 146700 | 0 |
| 4 | 20241129 | 190300 | 22450420300 | 146700 | 146700 | 146700 | 146700 | 0 |
| 5 | 20241129 | 190200 | 22450420300 | 146700 | 146700 | 146700 | 146700 | 0 |
| 6 | 20241129 | 190100 | 22450420300 | 146700 | 146700 | 146700 | 146700 | 0 |
| 7 | 20241129 | 190000 | 22450420300 | 146700 | 146700 | 146700 | 146700 | 0 |
| 8 | 20241129 | 185900 | 22450420300 | 146700 | 146700 | 146700 | 146700 | 0 |
| 9 | 20241129 | 185800 | 22450420300 | 146700 | 146700 | 146700 | 146700 | 0 |
| 10 | 20241129 | 185700 | 22450420300 | 146700 | 146700 | 146700 | 146700 | 0 |
| 11 | 20241129 | 185600 | 22450420300 | 146700 | 146700 | 146700 | 146700 | 0 |
| 12 | 20241129 | 185500 | 22450420300 | 146700 | 146700 | 146700 | 146700 | 0 |
| 13 | 20241129 | 185400 | 22450420300 | 146700 | 146700 | 146700 | 146700 | 0 |
| 14 | 20241129 | 185300 | 22450420300 | 146700 | 146700 | 146700 | 146700 | 0 |
| 15 | 20241129 | 185200 | 22450420300 | 146700 | 146700 | 146700 | 146700 | 0 |
| 16 | 20241129 | 185100 | 22450420300 | 146700 | 146700 | 146700 | 146700 | 0 |
| 17 | 20241129 | 185000 | 22450420300 | 146700 | 146700 | 146700 | 146700 | 0 |
| 18 | 20241129 | 184900 | 22450420300 | 146700 | 146700 | 146700 | 146700 | 0 |
| 19 | 20241129 | 184800 | 22450420300 | 146700 | 146700 | 146700 | 146700 | 0 |
| 20 | 20241129 | 184700 | 22450420300 | 146700 | 146700 | 146700 | 146700 | 0 |
| 21 | 20241129 | 184600 | 22450420300 | 146700 | 146700 | 146700 | 146700 | 0 |
| 22 | 20241129 | 184500 | 22450420300 | 146700 | 146700 | 146700 | 146700 | 0 |
| 23 | 20241129 | 184400 | 22450420300 | 146700 | 146700 | 146700 | 146700 | 0 |
| 24 | 20241129 | 184300 | 22450420300 | 146700 | 146700 | 146700 | 146700 | 0 |
| 25 | 20241129 | 184200 | 22450420300 | 146700 | 146700 | 146700 | 146700 | 0 |
| 26 | 20241129 | 184100 | 22450420300 | 146700 | 146700 | 146700 | 146700 | 0 |
| 27 | 20241129 | 184000 | 22450420300 | 146700 | 146700 | 146700 | 146700 | 0 |
| 28 | 20241129 | 183900 | 22450420300 | 146700 | 146700 | 146700 | 146700 | 0 |
| 29 | 20241129 | 183800 | 22450420300 | 146700 | 146700 | 146700 | 146700 | 0 |
| 30 | 20241129 | 183700 | 22450420300 | 146700 | 146700 | 146700 | 146700 | 0 |
| 31 | 20241129 | 183600 | 22450420300 | 146700 | 146700 | 146700 | 146700 | 0 |
| 32 | 20241129 | 183500 | 22450420300 | 146700 | 146700 | 146700 | 146700 | 22662 |
| 33 | 20241129 | 183400 | 22450420300 | 146700 | 146700 | 146700 | 146700 | 0 |
| 34 | 20241129 | 183300 | 22450420300 | 146700 | 146700 | 146700 | 146700 | 0 |
| 35 | 20241129 | 183200 | 22450420300 | 146700 | 146700 | 146700 | 146700 | 0 |
| 36 | 20241129 | 183100 | 22450420300 | 146700 | 146700 | 146700 | 146700 | 0 |
| 37 | 20241129 | 183000 | 22450420300 | 146700 | 146700 | 146700 | 146700 | 0 |
| 38 | 20241129 | 182900 | 22450420300 | 146700 | 146700 | 146700 | 146700 | 0 |
| 39 | 20241129 | 182800 | 22450420300 | 146700 | 146700 | 146700 | 146700 | 0 |
| 40 | 20241129 | 182700 | 22450420300 | 146700 | 146700 | 146700 | 146700 | 0 |
| 41 | 20241129 | 182600 | 22450420300 | 146700 | 146700 | 146700 | 146700 | 0 |
| 42 | 20241129 | 182500 | 22450420300 | 146700 | 146700 | 146700 | 146700 | 0 |
| 43 | 20241129 | 182400 | 22450420300 | 146700 | 146700 | 146700 | 146700 | 0 |
| 44 | 20241129 | 182300 | 22450420300 | 146700 | 146700 | 146700 | 146700 | 0 |
| 45 | 20241129 | 182200 | 22450420300 | 146700 | 146700 | 146700 | 146700 | 0 |
| 46 | 20241129 | 182100 | 22450420300 | 146700 | 146700 | 146700 | 146700 | 0 |
| 47 | 20241129 | 182000 | 22450420300 | 146700 | 146700 | 146700 | 146700 | 0 |
| 48 | 20241129 | 181900 | 22450420300 | 146700 | 146700 | 146700 | 146700 | 0 |
| 49 | 20241129 | 181800 | 22450420300 | 146700 | 146700 | 146700 | 146700 | 0 |
| 50 | 20241129 | 181700 | 22450420300 | 146700 | 146700 | 146700 | 146700 | 0 |
| 51 | 20241129 | 181600 | 22450420300 | 146700 | 146700 | 146700 | 146700 | 0 |
| 52 | 20241129 | 181500 | 22450420300 | 146700 | 146700 | 146700 | 146700 | 0 |
| 53 | 20241129 | 181400 | 22450420300 | 146700 | 146700 | 146700 | 146700 | 0 |
| 54 | 20241129 | 181300 | 22450420300 | 146700 | 146700 | 146700 | 146700 | 0 |
| 55 | 20241129 | 181200 | 22450420300 | 146700 | 146700 | 146700 | 146700 | 0 |
| 56 | 20241129 | 181100 | 22450420300 | 146700 | 146700 | 146700 | 146700 | 0 |
| 57 | 20241129 | 181000 | 22450420300 | 146700 | 146700 | 146700 | 146700 | 0 |
| 58 | 20241129 | 180900 | 22450420300 | 146700 | 146700 | 146700 | 146700 | 0 |
| 59 | 20241129 | 180800 | 22450420300 | 146700 | 146700 | 146700 | 146700 | 0 |
| 60 | 20241129 | 180700 | 22450420300 | 146700 | 146700 | 146700 | 146700 | 0 |
| 61 | 20241129 | 180600 | 22450420300 | 146700 | 146700 | 146700 | 146700 | 0 |
| 62 | 20241129 | 180500 | 22450420300 | 146700 | 146700 | 146700 | 146700 | 22662 |
| 63 | 20241129 | 180400 | 22450420300 | 146700 | 146700 | 146700 | 146700 | 0 |
| 64 | 20241129 | 180300 | 22450420300 | 146700 | 146700 | 146700 | 146700 | 0 |
| 65 | 20241129 | 180200 | 22450420300 | 146700 | 146700 | 146700 | 146700 | 0 |
| 66 | 20241129 | 180100 | 22450420300 | 146700 | 146700 | 146700 | 146700 | 0 |
| 67 | 20241129 | 180000 | 22450420300 | 146700 | 146700 | 146700 | 146700 | 0 |
| 68 | 20241129 | 175900 | 22450420300 | 146700 | 146700 | 146700 | 146700 | 0 |
| 69 | 20241129 | 175800 | 22450420300 | 146700 | 146700 | 146700 | 146700 | 0 |
| 70 | 20241129 | 175700 | 22450420300 | 146700 | 146700 | 146700 | 146700 | 0 |
| 71 | 20241129 | 175600 | 22450420300 | 146700 | 146700 | 146700 | 146700 | 0 |
| 72 | 20241129 | 175500 | 22450420300 | 146700 | 146700 | 146700 | 146700 | 0 |
| 73 | 20241129 | 175400 | 22450420300 | 146700 | 146700 | 146700 | 146700 | 0 |
| 74 | 20241129 | 175300 | 22450420300 | 146700 | 146700 | 146700 | 146700 | 0 |
| 75 | 20241129 | 175200 | 22450420300 | 146700 | 146700 | 146700 | 146700 | 0 |
| 76 | 20241129 | 175100 | 22450420300 | 146700 | 146700 | 146700 | 146700 | 0 |
| 77 | 20241129 | 175000 | 22450420300 | 146700 | 146700 | 146700 | 146700 | 0 |
| 78 | 20241129 | 174900 | 22450420300 | 146700 | 146700 | 146700 | 146700 | 0 |
| 79 | 20241129 | 174800 | 22450420300 | 146700 | 146700 | 146700 | 146700 | 0 |
| 80 | 20241129 | 174700 | 22450420300 | 146700 | 146700 | 146700 | 146700 | 0 |
| 81 | 20241129 | 174600 | 22450420300 | 146700 | 146700 | 146700 | 146700 | 0 |
| 82 | 20241129 | 174500 | 22450420300 | 146700 | 146700 | 146700 | 146700 | 0 |
| 83 | 20241129 | 174400 | 22450420300 | 146700 | 146700 | 146700 | 146700 | 0 |
| 84 | 20241129 | 174300 | 22450420300 | 146700 | 146700 | 146700 | 146700 | 0 |
| 85 | 20241129 | 174200 | 22450420300 | 146700 | 146700 | 146700 | 146700 | 0 |
| 86 | 20241129 | 174100 | 22450420300 | 146700 | 146700 | 146700 | 146700 | 0 |
| 87 | 20241129 | 174000 | 22450420300 | 146700 | 146700 | 146700 | 146700 | 0 |
| 88 | 20241129 | 173900 | 22450420300 | 146700 | 146700 | 146700 | 146700 | 0 |
| 89 | 20241129 | 173800 | 22450420300 | 146700 | 146700 | 146700 | 146700 | 0 |
| 90 | 20241129 | 173700 | 22450420300 | 146700 | 146700 | 146700 | 146700 | 0 |
| 91 | 20241129 | 173600 | 22450420300 | 146700 | 146700 | 146700 | 146700 | 0 |
| 92 | 20241129 | 173500 | 22450420300 | 146700 | 146700 | 146700 | 146700 | 22662 |
| 93 | 20241129 | 173400 | 22450420300 | 146700 | 146700 | 146700 | 146700 | 0 |
| 94 | 20241129 | 173300 | 22450420300 | 146700 | 146700 | 146700 | 146700 | 0 |
| 95 | 20241129 | 173200 | 22450420300 | 146700 | 146700 | 146700 | 146700 | 0 |
| 96 | 20241129 | 173100 | 22450420300 | 146700 | 146700 | 146700 | 146700 | 0 |
| 97 | 20241129 | 173000 | 22450420300 | 146700 | 146700 | 146700 | 146700 | 0 |
| 98 | 20241129 | 172900 | 22450420300 | 146700 | 146700 | 146700 | 146700 | 0 |
| 99 | 20241129 | 172800 | 22450420300 | 146700 | 146700 | 146700 | 146700 | 0 |
| 100 | 20241129 | 172700 | 22450420300 | 146700 | 146700 | 146700 | 146700 | 0 |
| 101 | 20241129 | 172600 | 22450420300 | 146700 | 146700 | 146700 | 146700 | 0 |
| 102 | 20241129 | 172500 | 22450420300 | 146700 | 146700 | 146700 | 146700 | 0 |
| 103 | 20241129 | 172400 | 22450420300 | 146700 | 146700 | 146700 | 146700 | 0 |
| 104 | 20241129 | 172300 | 22450420300 | 146700 | 146700 | 146700 | 146700 | 0 |
| 105 | 20241129 | 172200 | 22450420300 | 146700 | 146700 | 146700 | 146700 | 0 |
| 106 | 20241129 | 172100 | 22450420300 | 146700 | 146700 | 146700 | 146700 | 0 |
| 107 | 20241129 | 172000 | 22450420300 | 146700 | 146700 | 146700 | 146700 | 0 |
| 108 | 20241129 | 171900 | 22450420300 | 146700 | 146700 | 146700 | 146700 | 0 |
| 109 | 20241129 | 171800 | 22450420300 | 146700 | 146700 | 146700 | 146700 | 0 |
| 110 | 20241129 | 171700 | 22450420300 | 146700 | 146700 | 146700 | 146700 | 0 |
| 111 | 20241129 | 171600 | 22450420300 | 146700 | 146700 | 146700 | 146700 | 0 |
| 112 | 20241129 | 171500 | 22450420300 | 146700 | 146700 | 146700 | 146700 | 0 |
| 113 | 20241129 | 171400 | 22450420300 | 146700 | 146700 | 146700 | 146700 | 0 |
| 114 | 20241129 | 171300 | 22450420300 | 146700 | 146700 | 146700 | 146700 | 0 |
| 115 | 20241129 | 171200 | 22450420300 | 146700 | 146700 | 146700 | 146700 | 0 |
| 116 | 20241129 | 171100 | 22450420300 | 146700 | 146700 | 146700 | 146700 | 0 |
| 117 | 20241129 | 171000 | 22450420300 | 146700 | 146700 | 146700 | 146700 | 0 |
| 118 | 20241129 | 170900 | 22450420300 | 146700 | 146700 | 146700 | 146700 | 0 |
| 119 | 20241129 | 170800 | 22450420300 | 146700 | 146700 | 146700 | 146700 | 0 |
| 120 | 20241129 | 170700 | 22450420300 | 146700 | 146700 | 146700 | 146700 | 0 |
| 121 | 20241129 | 170600 | 22450420300 | 146700 | 146700 | 146700 | 146700 | 0 |
| 122 | 20241129 | 170500 | 22450420300 | 146700 | 146700 | 146700 | 146700 | 22662 |
| 123 | 20241129 | 170400 | 22450420300 | 146700 | 146700 | 146700 | 146700 | 0 |
| 124 | 20241129 | 170300 | 22450420300 | 146700 | 146700 | 146700 | 146700 | 0 |
| 125 | 20241129 | 170200 | 22450420300 | 146700 | 146700 | 146700 | 146700 | 0 |
| 126 | 20241129 | 170100 | 22450420300 | 146700 | 146700 | 146700 | 146700 | 0 |
| 127 | 20241129 | 170000 | 22450420300 | 146700 | 146700 | 146700 | 146700 | 0 |
| 128 | 20241129 | 165900 | 22450420300 | 146700 | 146700 | 146700 | 146700 | 0 |
| 129 | 20241129 | 165800 | 22450420300 | 146700 | 146700 | 146700 | 146700 | 0 |
| 130 | 20241129 | 165700 | 22450420300 | 146700 | 146700 | 146700 | 146700 | 0 |
| 131 | 20241129 | 165600 | 22450420300 | 146700 | 146700 | 146700 | 146700 | 0 |
| 132 | 20241129 | 165500 | 22450420300 | 146700 | 146700 | 146700 | 146700 | 0 |
| 133 | 20241129 | 165400 | 22450420300 | 146700 | 146700 | 146700 | 146700 | 0 |
| 134 | 20241129 | 165300 | 22450420300 | 146700 | 146700 | 146700 | 146700 | 0 |
| 135 | 20241129 | 165200 | 22450420300 | 146700 | 146700 | 146700 | 146700 | 0 |
| 136 | 20241129 | 165100 | 22450420300 | 146700 | 146700 | 146700 | 146700 | 0 |
| 137 | 20241129 | 165000 | 22450420300 | 146700 | 146700 | 146700 | 146700 | 0 |
| 138 | 20241129 | 164900 | 22450420300 | 146700 | 146700 | 146700 | 146700 | 0 |
| 139 | 20241129 | 164800 | 22450420300 | 146700 | 146700 | 146700 | 146700 | 0 |
| 140 | 20241129 | 164700 | 22450420300 | 146700 | 146700 | 146700 | 146700 | 0 |
| 141 | 20241129 | 164600 | 22450420300 | 146700 | 146700 | 146700 | 146700 | 0 |
| 142 | 20241129 | 164500 | 22450420300 | 146700 | 146700 | 146700 | 146700 | 0 |
| 143 | 20241129 | 164400 | 22450420300 | 146700 | 146700 | 146700 | 146700 | 0 |
| 144 | 20241129 | 164300 | 22450420300 | 146700 | 146700 | 146700 | 146700 | 0 |
| 145 | 20241129 | 164200 | 22450420300 | 146700 | 146700 | 146700 | 146700 | 0 |
| 146 | 20241129 | 164100 | 22450420300 | 146700 | 146700 | 146700 | 146700 | 0 |
| 147 | 20241129 | 164000 | 22450420300 | 146700 | 146700 | 146700 | 146700 | 0 |
| 148 | 20241129 | 163900 | 22450420300 | 146700 | 146700 | 146700 | 146700 | 0 |
| 149 | 20241129 | 163800 | 22450420300 | 146700 | 146700 | 146700 | 146700 | 0 |
| 150 | 20241129 | 163700 | 22450420300 | 146700 | 146700 | 146700 | 146700 | 0 |
| 151 | 20241129 | 163600 | 22450420300 | 146700 | 146700 | 146700 | 146700 | 0 |
| 152 | 20241129 | 163500 | 22450420300 | 146700 | 146700 | 146700 | 146700 | 22662 |
| 153 | 20241129 | 163400 | 22450420300 | 146700 | 146700 | 146700 | 146700 | 0 |
| 154 | 20241129 | 163300 | 22450420300 | 146700 | 146700 | 146700 | 146700 | 0 |
| 155 | 20241129 | 163200 | 22450420300 | 146700 | 146700 | 146700 | 146700 | 0 |
| 156 | 20241129 | 163100 | 22450420300 | 146700 | 146700 | 146700 | 146700 | 0 |
| 157 | 20241129 | 163000 | 22450420300 | 146700 | 146700 | 146700 | 146700 | 0 |
| 158 | 20241129 | 162900 | 22450420300 | 146700 | 146700 | 146700 | 146700 | 0 |
| 159 | 20241129 | 162800 | 22450420300 | 146700 | 146700 | 146700 | 146700 | 0 |
| 160 | 20241129 | 162700 | 22450420300 | 146700 | 146700 | 146700 | 146700 | 0 |
| 161 | 20241129 | 162600 | 22450420300 | 146700 | 146700 | 146700 | 146700 | 0 |
| 162 | 20241129 | 162500 | 22450420300 | 146700 | 146700 | 146700 | 146700 | 0 |
| 163 | 20241129 | 162400 | 22450420300 | 146700 | 146700 | 146700 | 146700 | 0 |
| 164 | 20241129 | 162300 | 22450420300 | 146700 | 146700 | 146700 | 146700 | 0 |
| 165 | 20241129 | 162200 | 22450420300 | 146700 | 146700 | 146700 | 146700 | 0 |
| 166 | 20241129 | 162100 | 22450420300 | 146700 | 146700 | 146700 | 146700 | 0 |
| 167 | 20241129 | 162000 | 22450420300 | 146700 | 146700 | 146700 | 146700 | 0 |
| 168 | 20241129 | 161900 | 22450420300 | 146700 | 146700 | 146700 | 146700 | 0 |
| 169 | 20241129 | 161800 | 22450420300 | 146700 | 146700 | 146700 | 146700 | 0 |
| 170 | 20241129 | 161700 | 22450420300 | 146700 | 146700 | 146700 | 146700 | 0 |
| 171 | 20241129 | 161600 | 22450420300 | 146700 | 146700 | 146700 | 146700 | 0 |
| 172 | 20241129 | 161500 | 22450420300 | 146700 | 146700 | 146700 | 146700 | 0 |
| 173 | 20241129 | 161400 | 22450420300 | 146700 | 146700 | 146700 | 146700 | 0 |
| 174 | 20241129 | 161300 | 22450420300 | 146700 | 146700 | 146700 | 146700 | 0 |
| 175 | 20241129 | 161200 | 22450420300 | 146700 | 146700 | 146700 | 146700 | 0 |
| 176 | 20241129 | 161100 | 22450420300 | 146700 | 146700 | 146700 | 146700 | 0 |
| 177 | 20241129 | 161000 | 22450420300 | 146700 | 146700 | 146700 | 146700 | 0 |
| 178 | 20241129 | 160900 | 22450420300 | 146700 | 146700 | 146700 | 146700 | 0 |
| 179 | 20241129 | 160800 | 22450420300 | 146700 | 146700 | 146700 | 146700 | 0 |
| 180 | 20241129 | 160700 | 22450420300 | 146700 | 146700 | 146700 | 146700 | 0 |
| 181 | 20241129 | 160600 | 22450420300 | 146700 | 146700 | 146700 | 146700 | 0 |
| 182 | 20241129 | 160500 | 22450420300 | 146700 | 146700 | 146700 | 146700 | 22662 |
| 183 | 20241129 | 160400 | 22450420300 | 146700 | 146700 | 146700 | 146700 | 0 |
| 184 | 20241129 | 160300 | 22450420300 | 146700 | 146700 | 146700 | 146700 | 0 |
| 185 | 20241129 | 160200 | 22450420300 | 146700 | 146700 | 146700 | 146700 | 0 |
| 186 | 20241129 | 160100 | 22450420300 | 146700 | 146700 | 146700 | 146700 | 0 |
| 187 | 20241129 | 160000 | 22450420300 | 146700 | 146700 | 146700 | 146700 | 0 |
| 188 | 20241129 | 155900 | 22450420300 | 146700 | 146700 | 146700 | 146700 | 0 |
| 189 | 20241129 | 155800 | 22450420300 | 146700 | 146700 | 146700 | 146700 | 0 |
| 190 | 20241129 | 155700 | 22450420300 | 146700 | 146700 | 146700 | 146700 | 0 |
| 191 | 20241129 | 155600 | 22450420300 | 146700 | 146700 | 146700 | 146700 | 0 |
| 192 | 20241129 | 155500 | 22450420300 | 146700 | 146700 | 146700 | 146700 | 0 |
| 193 | 20241129 | 155400 | 22450420300 | 146700 | 146700 | 146700 | 146700 | 0 |
| 194 | 20241129 | 155300 | 22450420300 | 146700 | 146700 | 146700 | 146700 | 0 |
| 195 | 20241129 | 155200 | 22450420300 | 146700 | 146700 | 146700 | 146700 | 0 |
| 196 | 20241129 | 155100 | 22450420300 | 146700 | 146700 | 146700 | 146700 | 0 |
| 197 | 20241129 | 155000 | 22450420300 | 146700 | 146700 | 146700 | 146700 | 0 |
| 198 | 20241129 | 154900 | 22450420300 | 146700 | 146700 | 146700 | 146700 | 0 |
| 199 | 20241129 | 154800 | 22450420300 | 146700 | 146700 | 146700 | 146700 | 0 |
| 200 | 20241129 | 154700 | 22450420300 | 146700 | 146700 | 146700 | 146700 | 0 |
| 201 | 20241129 | 154600 | 22450420300 | 146700 | 146700 | 146700 | 146700 | 0 |
| 202 | 20241129 | 154500 | 22450420300 | 146700 | 146700 | 146700 | 146700 | 0 |
| 203 | 20241129 | 154400 | 22450420300 | 146700 | 146700 | 146700 | 146700 | 0 |
| 204 | 20241129 | 154300 | 22450420300 | 146700 | 146700 | 146700 | 146700 | 0 |
| 205 | 20241129 | 154200 | 22450420300 | 146700 | 146700 | 146700 | 146700 | 0 |
| 206 | 20241129 | 154100 | 22450420300 | 146700 | 146700 | 146700 | 146700 | 0 |
| 207 | 20241129 | 154000 | 22450420300 | 146700 | 146700 | 146700 | 146700 | 0 |
| 208 | 20241129 | 153900 | 22450420300 | 146700 | 146700 | 146700 | 146700 | 0 |
| 209 | 20241129 | 153800 | 22450420300 | 146700 | 146700 | 146700 | 146700 | 0 |
| 210 | 20241129 | 153700 | 22450420300 | 146700 | 146700 | 146700 | 146700 | 0 |
| 211 | 20241129 | 153600 | 22450420300 | 146700 | 146700 | 146700 | 146700 | 0 |
| 212 | 20241129 | 153500 | 22450420300 | 146700 | 146700 | 146700 | 146700 | 22662 |
| 213 | 20241129 | 153400 | 22450420300 | 146700 | 146700 | 146700 | 146700 | 0 |
| 214 | 20241129 | 153300 | 22450420300 | 146700 | 146700 | 146700 | 146700 | 0 |
| 215 | 20241129 | 153200 | 22450420300 | 146700 | 146700 | 146700 | 146700 | 0 |
| 216 | 20241129 | 153100 | 22450420300 | 146700 | 146700 | 146700 | 146700 | 0 |
| 217 | 20241129 | 153000 | 22450420300 | 146700 | 146700 | 146700 | 146700 | 22662 |
| 218 | 20241129 | 152900 | 19125904900 | 146600 | 146600 | 146600 | 146600 | 0 |
| 219 | 20241129 | 152800 | 19125904900 | 146600 | 146600 | 146600 | 146600 | 0 |
| 220 | 20241129 | 152700 | 19125904900 | 146600 | 146600 | 146600 | 146600 | 0 |
| 221 | 20241129 | 152600 | 19125904900 | 146600 | 146600 | 146600 | 146600 | 0 |
| 222 | 20241129 | 152500 | 19125904900 | 146600 | 146600 | 146600 | 146600 | 0 |
| 223 | 20241129 | 152400 | 19125904900 | 146600 | 146600 | 146600 | 146600 | 0 |
| 224 | 20241129 | 152300 | 19125904900 | 146600 | 146600 | 146600 | 146600 | 0 |
| 225 | 20241129 | 152200 | 19125904900 | 146600 | 146600 | 146600 | 146600 | 0 |
| 226 | 20241129 | 152100 | 19125904900 | 146600 | 146600 | 146600 | 146600 | 0 |
| 227 | 20241129 | 152000 | 19125904900 | 146600 | 146600 | 146600 | 146600 | 0 |
| 228 | 20241129 | 151900 | 19125904900 | 146600 | 146500 | 146600 | 146500 | 714 |
| 229 | 20241129 | 151800 | 19021266700 | 146600 | 146600 | 146700 | 146500 | 638 |
| 230 | 20241129 | 151700 | 18927731300 | 146600 | 146300 | 146700 | 146200 | 1562 |
| 231 | 20241129 | 151600 | 18698853500 | 146200 | 146300 | 146300 | 146200 | 1179 |
| 232 | 20241129 | 151500 | 18526443700 | 146200 | 146200 | 146300 | 146200 | 653 |
| 233 | 20241129 | 151400 | 18430944500 | 146200 | 146400 | 146400 | 146200 | 529 |
| 234 | 20241129 | 151300 | 18353566700 | 146300 | 146300 | 146400 | 146300 | 519 |
| 235 | 20241129 | 151200 | 18277620900 | 146400 | 146300 | 146400 | 146200 | 676 |
| 236 | 20241129 | 151100 | 18178685800 | 146300 | 146400 | 146400 | 146200 | 480 |
| 237 | 20241129 | 151000 | 18108451800 | 146400 | 146300 | 146500 | 146300 | 489 |
| 238 | 20241129 | 150900 | 18036865700 | 146500 | 146600 | 146600 | 146300 | 1536 |
| 239 | 20241129 | 150800 | 17812091800 | 146600 | 146600 | 146600 | 146400 | 340 |
| 240 | 20241129 | 150700 | 17762268100 | 146500 | 146400 | 146600 | 146300 | 793 |
| 241 | 20241129 | 150600 | 17646095600 | 146500 | 146400 | 146500 | 146400 | 518 |
| 242 | 20241129 | 150500 | 17570245100 | 146400 | 146500 | 146600 | 146400 | 861 |
| 243 | 20241129 | 150400 | 17444104200 | 146500 | 146600 | 146600 | 146500 | 527 |
| 244 | 20241129 | 150300 | 17366889300 | 146600 | 146600 | 146700 | 146500 | 614 |
| 245 | 20241129 | 150200 | 17276904400 | 146700 | 146600 | 146700 | 146500 | 455 |
| 246 | 20241129 | 150100 | 17210209400 | 146600 | 146600 | 146800 | 146500 | 581 |
| 247 | 20241129 | 150000 | 17125002000 | 146600 | 146600 | 146700 | 146500 | 627 |
| 248 | 20241129 | 145900 | 17033095000 | 146700 | 146600 | 146700 | 146500 | 697 |
| 249 | 20241129 | 145800 | 16930906100 | 146500 | 146700 | 146700 | 146500 | 1258 |
| 250 | 20241129 | 145700 | 16746503000 | 146700 | 146600 | 146800 | 146500 | 922 |
| 251 | 20241129 | 145600 | 16611244800 | 146600 | 146500 | 146700 | 146500 | 699 |
| 252 | 20241129 | 145500 | 16508797900 | 146500 | 146500 | 146600 | 146300 | 559 |
| 253 | 20241129 | 145400 | 16426887800 | 146600 | 146600 | 146700 | 146500 | 590 |
| 254 | 20241129 | 145300 | 16340419000 | 146600 | 146500 | 146700 | 146500 | 446 |
| 255 | 20241129 | 145200 | 16275040600 | 146600 | 146300 | 146700 | 146200 | 1995 |
| 256 | 20241129 | 145100 | 15982904700 | 146300 | 146300 | 146400 | 146100 | 877 |
| 257 | 20241129 | 145000 | 15854651500 | 146300 | 146200 | 146300 | 146200 | 494 |
| 258 | 20241129 | 144900 | 15782407000 | 146300 | 146400 | 146500 | 146200 | 654 |
| 259 | 20241129 | 144800 | 15686721800 | 146400 | 146400 | 146500 | 146200 | 751 |
| 260 | 20241129 | 144700 | 15576805300 | 146400 | 146400 | 146500 | 146300 | 563 |
| 261 | 20241129 | 144600 | 15494381600 | 146500 | 146600 | 146600 | 146400 | 706 |
| 262 | 20241129 | 144500 | 15390992300 | 146600 | 146600 | 146600 | 146400 | 417 |
| 263 | 20241129 | 144400 | 15329897200 | 146500 | 146500 | 146600 | 146500 | 402 |
| 264 | 20241129 | 144300 | 15270988300 | 146600 | 146500 | 146600 | 146400 | 503 |
| 265 | 20241129 | 144200 | 15197279300 | 146500 | 146500 | 146600 | 146500 | 569 |
| 266 | 20241129 | 144100 | 15113904000 | 146600 | 146600 | 146700 | 146500 | 353 |
| 267 | 20241129 | 144000 | 15062167000 | 146500 | 146700 | 146700 | 146500 | 422 |
| 268 | 20241129 | 143900 | 15000320800 | 146600 | 146700 | 146800 | 146500 | 523 |
| 269 | 20241129 | 143800 | 14923617300 | 146700 | 146600 | 146800 | 146600 | 606 |
| 270 | 20241129 | 143700 | 14834743800 | 146700 | 146700 | 146700 | 146500 | 516 |
| 271 | 20241129 | 143600 | 14759087200 | 146700 | 146600 | 146700 | 146500 | 521 |
| 272 | 20241129 | 143500 | 14682717100 | 146600 | 146600 | 146700 | 146600 | 540 |
| 273 | 20241129 | 143400 | 14603526400 | 146700 | 146700 | 146800 | 146600 | 710 |
| 274 | 20241129 | 143300 | 14499405400 | 146700 | 146800 | 146800 | 146700 | 535 |
| 275 | 20241129 | 143200 | 14420903300 | 146800 | 146900 | 147000 | 146700 | 490 |
| 276 | 20241129 | 143100 | 14348956900 | 146800 | 147000 | 147100 | 146800 | 664 |
| 277 | 20241129 | 143000 | 14251378800 | 147000 | 147200 | 147200 | 147000 | 278 |
| 278 | 20241129 | 142900 | 14210488600 | 147200 | 147200 | 147200 | 147100 | 272 |
| 279 | 20241129 | 142800 | 14170463700 | 147100 | 147300 | 147300 | 147100 | 397 |
| 280 | 20241129 | 142700 | 14112018200 | 147200 | 147200 | 147300 | 147200 | 358 |
| 281 | 20241129 | 142600 | 14059297900 | 147200 | 147400 | 147400 | 147200 | 326 |
| 282 | 20241129 | 142500 | 14011291600 | 147400 | 147400 | 147500 | 147300 | 201 |
| 283 | 20241129 | 142400 | 13981654500 | 147500 | 147400 | 147500 | 147200 | 348 |
| 284 | 20241129 | 142300 | 13930365200 | 147300 | 147300 | 147500 | 147200 | 391 |
| 285 | 20241129 | 142200 | 13872748000 | 147300 | 147400 | 147500 | 147300 | 273 |
| 286 | 20241129 | 142100 | 13832515500 | 147500 | 147300 | 147600 | 147300 | 274 |
| 287 | 20241129 | 142000 | 13792138200 | 147400 | 147200 | 147500 | 147200 | 322 |
| 288 | 20241129 | 141900 | 13744705000 | 147200 | 147500 | 147600 | 147200 | 408 |
| 289 | 20241129 | 141800 | 13684559500 | 147500 | 147300 | 147500 | 147100 | 213 |
| 290 | 20241129 | 141700 | 13653169300 | 147300 | 147400 | 147400 | 147100 | 277 |
| 291 | 20241129 | 141600 | 13612358700 | 147300 | 147200 | 147500 | 147200 | 239 |
| 292 | 20241129 | 141500 | 13577141100 | 147500 | 147600 | 147600 | 147100 | 206 |
| 293 | 20241129 | 141400 | 13546779300 | 147600 | 147600 | 147600 | 147500 | 1137 |
| 294 | 20241129 | 141300 | 13379044600 | 147500 | 147400 | 147600 | 147200 | 470 |
| 295 | 20241129 | 141200 | 13309755800 | 147500 | 147500 | 147500 | 147400 | 208 |
| 296 | 20241129 | 141100 | 13279085900 | 147400 | 147500 | 147600 | 147400 | 159 |
| 297 | 20241129 | 141000 | 13255628600 | 147500 | 147300 | 147600 | 147200 | 372 |
| 298 | 20241129 | 140900 | 13200789200 | 147300 | 147500 | 147600 | 147300 | 131 |
| 299 | 20241129 | 140800 | 13181461800 | 147600 | 147300 | 147600 | 147300 | 192 |
| 300 | 20241129 | 140700 | 13153144700 | 147300 | 147500 | 147600 | 147300 | 315 |
| 301 | 20241129 | 140600 | 13106693300 | 147500 | 147700 | 147700 | 147400 | 405 |
| 302 | 20241129 | 140500 | 13046915900 | 147700 | 147600 | 147700 | 147600 | 180 |
| 303 | 20241129 | 140400 | 13020339700 | 147700 | 147600 | 147700 | 147600 | 122 |
| 304 | 20241129 | 140300 | 13002324800 | 147600 | 147600 | 147700 | 147600 | 92 |
| 305 | 20241129 | 140200 | 12988745100 | 147700 | 147800 | 147800 | 147600 | 431 |
| 306 | 20241129 | 140100 | 12925086300 | 147800 | 147800 | 147800 | 147700 | 173 |
| 307 | 20241129 | 140000 | 12899518200 | 147700 | 148000 | 148000 | 147700 | 121 |
| 308 | 20241129 | 135900 | 12881635300 | 148000 | 147900 | 148000 | 147900 | 144 |
| 309 | 20241129 | 135800 | 12860331100 | 147900 | 147400 | 148000 | 147400 | 1632 |
| 310 | 20241129 | 135700 | 12619167900 | 147400 | 147500 | 147500 | 147300 | 186 |
| 311 | 20241129 | 135600 | 12591747300 | 147500 | 147500 | 147500 | 147400 | 104 |
| 312 | 20241129 | 135500 | 12576410300 | 147500 | 147500 | 147500 | 147300 | 222 |
| 313 | 20241129 | 135400 | 12543681800 | 147700 | 148000 | 148000 | 146900 | 1497 |
| 314 | 20241129 | 135300 | 12323125500 | 147700 | 147900 | 148000 | 147700 | 141 |
| 315 | 20241129 | 135200 | 12302274200 | 147900 | 148000 | 148100 | 147900 | 192 |
| 316 | 20241129 | 135100 | 12273864900 | 147900 | 148500 | 148500 | 147900 | 1207 |
| 317 | 20241129 | 135000 | 12094929100 | 148500 | 148600 | 148600 | 148400 | 237 |
| 318 | 20241129 | 134900 | 12059729100 | 148500 | 148600 | 148600 | 148500 | 143 |
| 319 | 20241129 | 134800 | 12038490000 | 148500 | 148500 | 148600 | 148500 | 200 |
| 320 | 20241129 | 134700 | 12008774100 | 148600 | 148600 | 148600 | 148400 | 152 |
| 321 | 20241129 | 134600 | 11986201000 | 148600 | 148500 | 148600 | 148400 | 244 |
| 322 | 20241129 | 134500 | 11949970300 | 148500 | 148400 | 148500 | 148300 | 153 |
| 323 | 20241129 | 134400 | 11927264700 | 148300 | 148300 | 148400 | 148300 | 124 |
| 324 | 20241129 | 134300 | 11908865000 | 148400 | 148400 | 148400 | 148400 | 137 |
| 325 | 20241129 | 134200 | 11888534200 | 148400 | 148300 | 148500 | 148300 | 268 |
| 326 | 20241129 | 134100 | 11848758200 | 148400 | 148300 | 148500 | 148300 | 172 |
| 327 | 20241129 | 134000 | 11823241900 | 148400 | 148400 | 148400 | 148300 | 145 |
| 328 | 20241129 | 133900 | 11801725600 | 148300 | 148400 | 148400 | 148300 | 135 |
| 329 | 20241129 | 133800 | 11781693900 | 148400 | 148400 | 148500 | 148300 | 329 |
| 330 | 20241129 | 133700 | 11732863900 | 148300 | 148400 | 148400 | 148300 | 95 |
| 331 | 20241129 | 133600 | 11718767700 | 148400 | 148400 | 148400 | 148300 | 185 |
| 332 | 20241129 | 133500 | 11691320500 | 148400 | 148400 | 148400 | 148300 | 154 |
| 333 | 20241129 | 133400 | 11668471000 | 148400 | 148400 | 148400 | 148300 | 206 |
| 334 | 20241129 | 133300 | 11637901200 | 148300 | 148300 | 148400 | 148200 | 97 |
| 335 | 20241129 | 133200 | 11623508300 | 148400 | 148100 | 148400 | 148100 | 1298 |
| 336 | 20241129 | 133100 | 11431035200 | 148200 | 148200 | 148200 | 148100 | 149 |
| 337 | 20241129 | 133000 | 11408954500 | 148100 | 148200 | 148300 | 148100 | 207 |
| 338 | 20241129 | 132900 | 11378273400 | 148200 | 148100 | 148300 | 148000 | 393 |
| 339 | 20241129 | 132800 | 11320062800 | 148000 | 148500 | 148600 | 148000 | 1095 |
| 340 | 20241129 | 132700 | 11157688200 | 148500 | 148600 | 148600 | 148500 | 143 |
| 341 | 20241129 | 132600 | 11136446800 | 148600 | 148600 | 148600 | 148500 | 150 |
| 342 | 20241129 | 132500 | 11114158200 | 148600 | 148500 | 148600 | 148300 | 519 |
| 343 | 20241129 | 132400 | 11037117600 | 148500 | 148500 | 148500 | 148400 | 107 |
| 344 | 20241129 | 132300 | 11021229500 | 148400 | 148100 | 148500 | 148000 | 788 |
| 345 | 20241129 | 132200 | 10904431400 | 148100 | 147900 | 148100 | 147900 | 212 |
| 346 | 20241129 | 132100 | 10873054200 | 148000 | 148000 | 148000 | 147800 | 211 |
| 347 | 20241129 | 132000 | 10841831500 | 147900 | 148100 | 148100 | 147900 | 47 |
| 348 | 20241129 | 131900 | 10834877300 | 148100 | 148000 | 148100 | 148000 | 183 |
| 349 | 20241129 | 131800 | 10807777300 | 148000 | 148000 | 148100 | 147900 | 325 |
| 350 | 20241129 | 131700 | 10759677700 | 148000 | 148000 | 148100 | 147900 | 239 |
| 351 | 20241129 | 131600 | 10724291600 | 148000 | 148000 | 148100 | 147900 | 146 |
| 352 | 20241129 | 131500 | 10702683700 | 147900 | 147900 | 147900 | 147800 | 161 |
| 353 | 20241129 | 131400 | 10678873900 | 147800 | 147900 | 147900 | 147800 | 93 |
| 354 | 20241129 | 131300 | 10665122700 | 147900 | 148000 | 148000 | 147800 | 163 |
| 355 | 20241129 | 131200 | 10641015500 | 148000 | 147700 | 148100 | 147600 | 318 |
| 356 | 20241129 | 131100 | 10594001700 | 148300 | 148000 | 148600 | 147600 | 1799 |
| 357 | 20241129 | 131000 | 10327900200 | 148100 | 147800 | 148200 | 147800 | 511 |
| 358 | 20241129 | 130900 | 10252278200 | 147800 | 148200 | 148400 | 147800 | 588 |
| 359 | 20241129 | 130800 | 10165142000 | 148200 | 148400 | 148400 | 148200 | 177 |
| 360 | 20241129 | 130700 | 10138899000 | 148300 | 148300 | 148400 | 148300 | 128 |
| 361 | 20241129 | 130600 | 10119910500 | 148300 | 148400 | 148500 | 148300 | 96 |
| 362 | 20241129 | 130500 | 10105666000 | 148200 | 148400 | 148400 | 148200 | 217 |
| 363 | 20241129 | 130400 | 10073469000 | 148400 | 148600 | 148600 | 148300 | 205 |
| 364 | 20241129 | 130300 | 10043036200 | 148500 | 148500 | 148700 | 148500 | 69 |
| 365 | 20241129 | 130200 | 10032784400 | 148500 | 148500 | 148600 | 148500 | 120 |
| 366 | 20241129 | 130100 | 10014954600 | 148500 | 148500 | 148600 | 148500 | 157 |
| 367 | 20241129 | 130000 | 9991626700 | 148600 | 148500 | 148600 | 148500 | 31 |
| 368 | 20241129 | 125900 | 9987021500 | 148600 | 148500 | 148700 | 148400 | 255 |
| 369 | 20241129 | 125800 | 9949129800 | 148500 | 148500 | 148600 | 148500 | 55 |
| 370 | 20241129 | 125700 | 9940961900 | 148600 | 148600 | 148700 | 148500 | 188 |
| 371 | 20241129 | 125600 | 9913030800 | 148600 | 148700 | 148700 | 148400 | 277 |
| 372 | 20241129 | 125500 | 9871875500 | 148700 | 148700 | 148700 | 148600 | 57 |
| 373 | 20241129 | 125400 | 9863402700 | 148700 | 148700 | 148700 | 148600 | 26 |
| 374 | 20241129 | 125300 | 9859537900 | 148700 | 148900 | 149000 | 148600 | 637 |
| 375 | 20241129 | 125200 | 9764756500 | 148800 | 148900 | 148900 | 148800 | 65 |
| 376 | 20241129 | 125100 | 9755081900 | 148900 | 148800 | 148900 | 148800 | 201 |
| 377 | 20241129 | 125000 | 9725168400 | 148900 | 148900 | 148900 | 148800 | 40 |
| 378 | 20241129 | 124900 | 9719214000 | 148900 | 148700 | 148900 | 148600 | 250 |
| 379 | 20241129 | 124800 | 9682011500 | 148800 | 148700 | 148800 | 148700 | 77 |
| 380 | 20241129 | 124700 | 9670559800 | 148800 | 148800 | 148800 | 148700 | 92 |
| 381 | 20241129 | 124600 | 9656876000 | 148800 | 148800 | 148800 | 148700 | 171 |
| 382 | 20241129 | 124500 | 9631432700 | 148700 | 148800 | 148900 | 148700 | 131 |
| 383 | 20241129 | 124400 | 9611941700 | 148800 | 148800 | 148900 | 148700 | 54 |
| 384 | 20241129 | 124300 | 9603907600 | 148800 | 148800 | 148900 | 148700 | 213 |
| 385 | 20241129 | 124200 | 9572213400 | 148800 | 148800 | 148800 | 148700 | 7 |
| 386 | 20241129 | 124100 | 9571171900 | 148800 | 148800 | 148800 | 148700 | 173 |
| 387 | 20241129 | 124000 | 9545430700 | 148800 | 148700 | 148800 | 148700 | 53 |
| 388 | 20241129 | 123900 | 9537548100 | 148700 | 148800 | 148800 | 148700 | 42 |
| 389 | 20241129 | 123800 | 9531300400 | 148800 | 148700 | 148800 | 148700 | 14 |
| 390 | 20241129 | 123700 | 9529217900 | 148700 | 148800 | 148800 | 148600 | 160 |
| 391 | 20241129 | 123600 | 9505424500 | 148800 | 148700 | 148800 | 148600 | 277 |
| 392 | 20241129 | 123500 | 9464235300 | 148800 | 148800 | 148800 | 148700 | 43 |
| 393 | 20241129 | 123400 | 9457838300 | 148700 | 148800 | 148800 | 148700 | 56 |
| 394 | 20241129 | 123300 | 9449508200 | 148800 | 148600 | 148800 | 148600 | 76 |
| 395 | 20241129 | 123200 | 9438206800 | 148700 | 148700 | 148700 | 148600 | 139 |
| 396 | 20241129 | 123100 | 9417538000 | 148700 | 148700 | 148700 | 148600 | 47 |
| 397 | 20241129 | 123000 | 9410550900 | 148700 | 148700 | 148700 | 148600 | 78 |
| 398 | 20241129 | 122900 | 9398954000 | 148700 | 148700 | 148700 | 148600 | 21 |
| 399 | 20241129 | 122800 | 9395832200 | 148600 | 148700 | 148700 | 148500 | 84 |
| 400 | 20241129 | 122700 | 9383350000 | 148600 | 148600 | 148700 | 148600 | 54 |
| 401 | 20241129 | 122600 | 9375324500 | 148600 | 148600 | 148700 | 148600 | 270 |
| 402 | 20241129 | 122500 | 9335201900 | 148700 | 148800 | 148800 | 148600 | 113 |
| 403 | 20241129 | 122400 | 9318401700 | 148700 | 148800 | 148900 | 148700 | 121 |
| 404 | 20241129 | 122300 | 9300398200 | 148800 | 148800 | 148800 | 148700 | 602 |
| 405 | 20241129 | 122200 | 9210825500 | 148900 | 148900 | 148900 | 148800 | 39 |
| 406 | 20241129 | 122100 | 9205020700 | 148800 | 149000 | 149000 | 148800 | 136 |
| 407 | 20241129 | 122000 | 9184769000 | 149000 | 149000 | 149000 | 148800 | 216 |
| 408 | 20241129 | 121900 | 9152592300 | 148900 | 148800 | 148900 | 148800 | 309 |
| 409 | 20241129 | 121800 | 9106586000 | 148900 | 148800 | 148900 | 148800 | 13 |
| 410 | 20241129 | 121700 | 9104650900 | 148900 | 148700 | 148900 | 148700 | 46 |
| 411 | 20241129 | 121600 | 9097803200 | 148700 | 148800 | 148800 | 148700 | 117 |
| 412 | 20241129 | 121500 | 9080393900 | 148700 | 148900 | 148900 | 148700 | 166 |
| 413 | 20241129 | 121400 | 9055696600 | 148900 | 148900 | 148900 | 148800 | 32 |
| 414 | 20241129 | 121300 | 9050932100 | 148800 | 148700 | 148800 | 148700 | 85 |
| 415 | 20241129 | 121200 | 9038284900 | 148800 | 148800 | 148800 | 148700 | 195 |
| 416 | 20241129 | 121100 | 9009275100 | 148800 | 148800 | 148800 | 148700 | 18 |
| 417 | 20241129 | 121000 | 9006597400 | 148800 | 148700 | 148800 | 148700 | 130 |
| 418 | 20241129 | 120900 | 8987263900 | 148700 | 148600 | 148700 | 148600 | 46 |
| 419 | 20241129 | 120800 | 8980425600 | 148700 | 148700 | 148700 | 148600 | 185 |
| 420 | 20241129 | 120700 | 8952921500 | 148700 | 148600 | 148700 | 148600 | 136 |
| 421 | 20241129 | 120600 | 8932699300 | 148600 | 148700 | 148700 | 148600 | 59 |
| 422 | 20241129 | 120500 | 8923930600 | 148700 | 148800 | 148800 | 148600 | 255 |
| 423 | 20241129 | 120400 | 8886012700 | 148700 | 148800 | 148800 | 148700 | 207 |
| 424 | 20241129 | 120300 | 8855218400 | 148800 | 148800 | 148800 | 148700 | 76 |
| 425 | 20241129 | 120200 | 8843914300 | 148700 | 148700 | 148800 | 148700 | 23 |
| 426 | 20241129 | 120100 | 8840492800 | 148700 | 148800 | 148800 | 148700 | 49 |
| 427 | 20241129 | 120000 | 8833202700 | 148700 | 148600 | 148800 | 148600 | 353 |
| 428 | 20241129 | 115900 | 8780704600 | 148600 | 148700 | 148700 | 148600 | 66 |
| 429 | 20241129 | 115800 | 8770895200 | 148600 | 148600 | 148700 | 148600 | 88 |
| 430 | 20241129 | 115700 | 8757815600 | 148700 | 148600 | 148700 | 148600 | 57 |
| 431 | 20241129 | 115600 | 8749343900 | 148700 | 148700 | 148700 | 148600 | 225 |
| 432 | 20241129 | 115500 | 8715888800 | 148600 | 148600 | 148700 | 148600 | 228 |
| 433 | 20241129 | 115400 | 8681989900 | 148600 | 148700 | 148700 | 148600 | 71 |
| 434 | 20241129 | 115300 | 8671437000 | 148700 | 148700 | 148700 | 148600 | 37 |
| 435 | 20241129 | 115200 | 8665936400 | 148700 | 148600 | 148700 | 148500 | 161 |
| 436 | 20241129 | 115100 | 8642012100 | 148600 | 148500 | 148600 | 148500 | 42 |
| 437 | 20241129 | 115000 | 8635773700 | 148500 | 148500 | 148600 | 148500 | 61 |
| 438 | 20241129 | 114900 | 8626712500 | 148500 | 148700 | 148700 | 148500 | 74 |
| 439 | 20241129 | 114800 | 8615714800 | 148700 | 148700 | 148700 | 148600 | 48 |
| 440 | 20241129 | 114700 | 8608580200 | 148600 | 148700 | 148700 | 148400 | 259 |
| 441 | 20241129 | 114600 | 8570110300 | 148600 | 148800 | 148800 | 148600 | 219 |
| 442 | 20241129 | 114500 | 8537546100 | 148800 | 148800 | 148800 | 148700 | 77 |
| 443 | 20241129 | 114400 | 8526092500 | 148800 | 148700 | 148800 | 148700 | 43 |
| 444 | 20241129 | 114300 | 8519697800 | 148700 | 148800 | 148800 | 148700 | 137 |
| 445 | 20241129 | 114200 | 8499314600 | 148800 | 148800 | 148800 | 148700 | 144 |
| 446 | 20241129 | 114100 | 8477892300 | 148900 | 148800 | 148900 | 148800 | 84 |
| 447 | 20241129 | 114000 | 8465390000 | 148700 | 148700 | 148800 | 148700 | 468 |
| 448 | 20241129 | 113900 | 8395778700 | 148700 | 148500 | 148700 | 148400 | 229 |
| 449 | 20241129 | 113800 | 8361739800 | 148500 | 148600 | 148700 | 148500 | 208 |
| 450 | 20241129 | 113700 | 8330840500 | 148600 | 148600 | 148600 | 148500 | 79 |
| 451 | 20241129 | 113600 | 8319105000 | 148600 | 148700 | 148700 | 148500 | 160 |
| 452 | 20241129 | 113500 | 8295333800 | 148600 | 148600 | 148600 | 148500 | 78 |
| 453 | 20241129 | 113400 | 8283743600 | 148600 | 148500 | 148600 | 148500 | 50 |
| 454 | 20241129 | 113300 | 8276315700 | 148500 | 148800 | 148900 | 148500 | 212 |
| 455 | 20241129 | 113200 | 8244789800 | 148800 | 148900 | 148900 | 148800 | 31 |
| 456 | 20241129 | 113100 | 8240174700 | 148800 | 148800 | 148900 | 148700 | 95 |
| 457 | 20241129 | 113000 | 8226038100 | 148700 | 148800 | 148800 | 148700 | 202 |
| 458 | 20241129 | 112900 | 8195983100 | 148700 | 148600 | 148800 | 148600 | 167 |
| 459 | 20241129 | 112800 | 8171145800 | 148700 | 148500 | 148700 | 148500 | 483 |
| 460 | 20241129 | 112700 | 8099355400 | 148600 | 148500 | 148600 | 148300 | 598 |
| 461 | 20241129 | 112600 | 8010559000 | 148600 | 148600 | 148600 | 148500 | 66 |
| 462 | 20241129 | 112500 | 8000756100 | 148500 | 148500 | 148600 | 148500 | 62 |
| 463 | 20241129 | 112400 | 7991546500 | 148600 | 148600 | 148700 | 148500 | 40 |
| 464 | 20241129 | 112300 | 7985604600 | 148700 | 148600 | 148700 | 148600 | 167 |
| 465 | 20241129 | 112200 | 7960776900 | 148700 | 148700 | 148700 | 148600 | 43 |
| 466 | 20241129 | 112100 | 7954383500 | 148700 | 148600 | 148700 | 148500 | 129 |
| 467 | 20241129 | 112000 | 7935215000 | 148500 | 148500 | 148600 | 148500 | 83 |
| 468 | 20241129 | 111900 | 7922886800 | 148600 | 148500 | 148600 | 148500 | 124 |
| 469 | 20241129 | 111800 | 7904462000 | 148500 | 148600 | 148600 | 148500 | 52 |
| 470 | 20241129 | 111700 | 7896737000 | 148600 | 148600 | 148600 | 148500 | 114 |
| 471 | 20241129 | 111600 | 7879800600 | 148600 | 148600 | 148600 | 148500 | 55 |
| 472 | 20241129 | 111500 | 7871631100 | 148500 | 148400 | 148600 | 148400 | 63 |
| 473 | 20241129 | 111400 | 7862274500 | 148400 | 148500 | 148600 | 148300 | 153 |
| 474 | 20241129 | 111300 | 7839559300 | 148500 | 148600 | 148700 | 148500 | 388 |
| 475 | 20241129 | 111200 | 7781906500 | 148800 | 148800 | 148800 | 148600 | 30 |
| 476 | 20241129 | 111100 | 7777444600 | 148700 | 148600 | 148800 | 148600 | 257 |
| 477 | 20241129 | 111000 | 7739227700 | 148600 | 148700 | 148700 | 148600 | 74 |
| 478 | 20241129 | 110900 | 7728228300 | 148700 | 149000 | 149000 | 148600 | 424 |
| 479 | 20241129 | 110800 | 7665117700 | 149000 | 149000 | 149100 | 148900 | 271 |
| 480 | 20241129 | 110700 | 7624740600 | 149000 | 148900 | 149000 | 148900 | 237 |
| 481 | 20241129 | 110600 | 7589430000 | 148900 | 148900 | 148900 | 148900 | 18 |
| 482 | 20241129 | 110500 | 7586749800 | 149000 | 148900 | 149000 | 148800 | 205 |
| 483 | 20241129 | 110400 | 7556222700 | 148800 | 148800 | 148900 | 148800 | 41 |
| 484 | 20241129 | 110300 | 7550119000 | 148800 | 148900 | 148900 | 148800 | 108 |
| 485 | 20241129 | 110200 | 7534039000 | 148800 | 148900 | 148900 | 148800 | 118 |
| 486 | 20241129 | 110100 | 7516477200 | 148800 | 148800 | 148800 | 148700 | 52 |
| 487 | 20241129 | 110000 | 7508740100 | 148900 | 148900 | 148900 | 148700 | 295 |
| 488 | 20241129 | 105900 | 7464851000 | 148900 | 148700 | 148900 | 148700 | 108 |
| 489 | 20241129 | 105800 | 7448782500 | 148800 | 148700 | 148800 | 148600 | 192 |
| 490 | 20241129 | 105700 | 7420223800 | 148700 | 148600 | 148700 | 148500 | 51 |
| 491 | 20241129 | 105600 | 7412645600 | 148600 | 148600 | 148700 | 148300 | 104 |
| 492 | 20241129 | 105500 | 7397205000 | 148600 | 148500 | 148600 | 148500 | 172 |
| 493 | 20241129 | 105400 | 7371646800 | 148500 | 148400 | 148600 | 148300 | 683 |
| 494 | 20241129 | 105300 | 7270269800 | 148300 | 148700 | 148700 | 148300 | 138 |
| 495 | 20241129 | 105200 | 7249773100 | 148700 | 148400 | 148700 | 148400 | 554 |
| 496 | 20241129 | 105100 | 7167528600 | 148300 | 148400 | 148400 | 148000 | 105 |
| 497 | 20241129 | 105000 | 7151956100 | 148300 | 148100 | 148400 | 148100 | 196 |
| 498 | 20241129 | 104900 | 7122895800 | 148300 | 148300 | 148400 | 148100 | 146 |
| 499 | 20241129 | 104800 | 7101242100 | 148400 | 148300 | 148400 | 148100 | 156 |
| 500 | 20241129 | 104700 | 7078099100 | 148300 | 148300 | 148400 | 148000 | 325 |
| 501 | 20241129 | 104600 | 7029932100 | 148400 | 148400 | 148400 | 148300 | 194 |
| 502 | 20241129 | 104500 | 7001150300 | 148300 | 148400 | 148400 | 148100 | 480 |
| 503 | 20241129 | 104400 | 6929977100 | 148300 | 148400 | 148400 | 148300 | 35 |
| 504 | 20241129 | 104300 | 6924784800 | 148400 | 148600 | 148600 | 148400 | 89 |
| 505 | 20241129 | 104200 | 6911575500 | 148500 | 148500 | 148600 | 148300 | 261 |
| 506 | 20241129 | 104100 | 6872828400 | 148400 | 148700 | 148700 | 148400 | 74 |
| 507 | 20241129 | 104000 | 6861837000 | 148700 | 148800 | 148800 | 148600 | 65 |
| 508 | 20241129 | 103900 | 6852170500 | 148700 | 148800 | 148800 | 148700 | 176 |
| 509 | 20241129 | 103800 | 6825984400 | 148800 | 149000 | 149000 | 148700 | 356 |
| 510 | 20241129 | 103700 | 6773009000 | 148900 | 149000 | 149000 | 148900 | 100 |
| 511 | 20241129 | 103600 | 6758116200 | 149000 | 148700 | 149000 | 148700 | 310 |
| 512 | 20241129 | 103500 | 6711966800 | 148800 | 148700 | 148800 | 148700 | 233 |
| 513 | 20241129 | 103400 | 6677302500 | 148700 | 148500 | 148800 | 148500 | 205 |
| 514 | 20241129 | 103300 | 6646825900 | 148700 | 148600 | 148700 | 148400 | 96 |
| 515 | 20241129 | 103200 | 6632566000 | 148500 | 148700 | 148700 | 148400 | 182 |
| 516 | 20241129 | 103100 | 6605514600 | 148700 | 148600 | 148700 | 148400 | 203 |
| 517 | 20241129 | 103000 | 6575357500 | 148700 | 148300 | 148700 | 148300 | 344 |
| 518 | 20241129 | 102900 | 6524282300 | 148500 | 148300 | 148500 | 148300 | 294 |
| 519 | 20241129 | 102800 | 6480677000 | 148300 | 148500 | 148500 | 148200 | 248 |
| 520 | 20241129 | 102700 | 6443914600 | 148500 | 148800 | 148800 | 148200 | 513 |
| 521 | 20241129 | 102600 | 6367745300 | 148900 | 148700 | 148900 | 148700 | 318 |
| 522 | 20241129 | 102500 | 6320417500 | 148700 | 148600 | 148700 | 148500 | 157 |
| 523 | 20241129 | 102400 | 6297085500 | 148600 | 148500 | 148600 | 148200 | 426 |
| 524 | 20241129 | 102300 | 6233834900 | 148500 | 148600 | 148600 | 148100 | 500 |
| 525 | 20241129 | 102200 | 6159703300 | 148500 | 148200 | 148500 | 148000 | 815 |
| 526 | 20241129 | 102100 | 6038849500 | 148100 | 148300 | 148300 | 148000 | 89 |
| 527 | 20241129 | 102000 | 6025662600 | 148100 | 148100 | 148300 | 148000 | 331 |
| 528 | 20241129 | 101900 | 5976630100 | 148000 | 148200 | 148300 | 148000 | 360 |
| 529 | 20241129 | 101800 | 5923278300 | 148200 | 148300 | 148500 | 148200 | 364 |
| 530 | 20241129 | 101700 | 5869251500 | 148300 | 148200 | 148400 | 148100 | 185 |
| 531 | 20241129 | 101600 | 5841822000 | 148200 | 148200 | 148300 | 148100 | 194 |
| 532 | 20241129 | 101500 | 5813073200 | 148100 | 147800 | 148300 | 147700 | 765 |
| 533 | 20241129 | 101400 | 5699822900 | 147700 | 147700 | 147800 | 147700 | 80 |
| 534 | 20241129 | 101300 | 5688004700 | 147600 | 147700 | 147700 | 147600 | 132 |
| 535 | 20241129 | 101200 | 5668511600 | 147700 | 147600 | 147700 | 147600 | 79 |
| 536 | 20241129 | 101100 | 5656844000 | 147700 | 147600 | 147700 | 147600 | 110 |
| 537 | 20241129 | 101000 | 5640599400 | 147600 | 147400 | 147700 | 147400 | 355 |
| 538 | 20241129 | 100900 | 5588253700 | 147200 | 147500 | 147500 | 147200 | 644 |
| 539 | 20241129 | 100800 | 5493319700 | 147500 | 147400 | 147500 | 147300 | 203 |
| 540 | 20241129 | 100700 | 5463400900 | 147400 | 147400 | 147400 | 147300 | 103 |
| 541 | 20241129 | 100600 | 5448219200 | 147400 | 147400 | 147400 | 147300 | 46 |
| 542 | 20241129 | 100500 | 5441441000 | 147400 | 147400 | 147400 | 147100 | 137 |
| 543 | 20241129 | 100400 | 5421279000 | 147500 | 147200 | 147500 | 147200 | 70 |
| 544 | 20241129 | 100300 | 5410967800 | 147200 | 147700 | 147900 | 147100 | 1422 |
| 545 | 20241129 | 100200 | 5201492200 | 147700 | 147900 | 147900 | 147600 | 74 |
| 546 | 20241129 | 100100 | 5190556300 | 148100 | 147700 | 148100 | 147300 | 378 |
| 547 | 20241129 | 100000 | 5134673000 | 148100 | 147600 | 148200 | 147300 | 1390 |
| 548 | 20241129 | 095900 | 4929181600 | 147700 | 147600 | 147700 | 147500 | 85 |
| 549 | 20241129 | 095800 | 4916635200 | 147700 | 147900 | 147900 | 147500 | 236 |
| 550 | 20241129 | 095700 | 4881799000 | 148000 | 147700 | 148100 | 147100 | 835 |
| 551 | 20241129 | 095600 | 4758471500 | 147700 | 147300 | 147700 | 147100 | 501 |
| 552 | 20241129 | 095500 | 4684618000 | 147600 | 147700 | 147800 | 147300 | 138 |
| 553 | 20241129 | 095400 | 4664260800 | 147900 | 147700 | 147900 | 147200 | 253 |
| 554 | 20241129 | 095300 | 4626895000 | 147600 | 146700 | 147600 | 146700 | 1034 |
| 555 | 20241129 | 095200 | 4474673600 | 146600 | 146700 | 146900 | 146600 | 271 |
| 556 | 20241129 | 095100 | 4434907900 | 146700 | 146700 | 146900 | 146700 | 217 |
| 557 | 20241129 | 095000 | 4403047700 | 146900 | 146900 | 147000 | 146800 | 777 |
| 558 | 20241129 | 094900 | 4288908500 | 147000 | 147000 | 147000 | 146800 | 321 |
| 559 | 20241129 | 094800 | 4241723500 | 147000 | 147000 | 147100 | 146600 | 159 |
| 560 | 20241129 | 094700 | 4218349900 | 146700 | 147100 | 147100 | 146700 | 244 |
| 561 | 20241129 | 094600 | 4182480400 | 147100 | 147100 | 147200 | 146500 | 707 |
| 562 | 20241129 | 094500 | 4078631200 | 146900 | 147100 | 147100 | 146900 | 213 |
| 563 | 20241129 | 094400 | 4047305500 | 147100 | 147100 | 147200 | 146600 | 899 |
| 564 | 20241129 | 094300 | 3915132800 | 147100 | 147100 | 147200 | 146600 | 276 |
| 565 | 20241129 | 094200 | 3874545400 | 147100 | 147400 | 147600 | 147100 | 465 |
| 566 | 20241129 | 094100 | 3806021900 | 147500 | 147100 | 147700 | 147100 | 596 |
| 567 | 20241129 | 094000 | 3718167100 | 147100 | 146700 | 147100 | 146600 | 496 |
| 568 | 20241129 | 093900 | 3645318500 | 146600 | 146600 | 146800 | 146600 | 133 |
| 569 | 20241129 | 093800 | 3625813300 | 146600 | 146900 | 146900 | 146600 | 113 |
| 570 | 20241129 | 093700 | 3609218100 | 146900 | 146900 | 146900 | 146700 | 290 |
| 571 | 20241129 | 093600 | 3566650000 | 146800 | 147400 | 147400 | 146700 | 952 |
| 572 | 20241129 | 093500 | 3426828000 | 147400 | 147000 | 147400 | 146800 | 2340 |
| 573 | 20241129 | 093400 | 3083024500 | 146900 | 147100 | 147100 | 146900 | 248 |
| 574 | 20241129 | 093300 | 3046575700 | 147100 | 147200 | 147300 | 146900 | 959 |
| 575 | 20241129 | 093200 | 2905557400 | 147200 | 147800 | 147800 | 147000 | 1391 |
| 576 | 20241129 | 093100 | 2700684800 | 147800 | 147700 | 147900 | 147600 | 212 |
| 577 | 20241129 | 093000 | 2669364800 | 147800 | 147800 | 147900 | 147500 | 500 |
| 578 | 20241129 | 092900 | 2595509400 | 147900 | 147300 | 147900 | 147300 | 604 |
| 579 | 20241129 | 092800 | 2506369400 | 147300 | 147200 | 147400 | 147200 | 332 |
| 580 | 20241129 | 092700 | 2457478100 | 147300 | 147000 | 147300 | 147000 | 300 |
| 581 | 20241129 | 092600 | 2413362000 | 147100 | 146900 | 147100 | 146800 | 510 |
| 582 | 20241129 | 092500 | 2338427800 | 146800 | 146700 | 146900 | 146600 | 526 |
| 583 | 20241129 | 092400 | 2261267300 | 146700 | 146900 | 146900 | 146700 | 21 |
| 584 | 20241129 | 092300 | 2258186200 | 146900 | 146900 | 146900 | 146800 | 390 |
| 585 | 20241129 | 092200 | 2200901200 | 146800 | 147200 | 147200 | 146800 | 590 |
| 586 | 20241129 | 092100 | 2114199500 | 147200 | 147100 | 147300 | 147000 | 372 |
| 587 | 20241129 | 092000 | 2059456200 | 147200 | 147300 | 147300 | 147100 | 241 |
| 588 | 20241129 | 091900 | 2023978900 | 147000 | 147100 | 147400 | 146900 | 907 |
| 589 | 20241129 | 091800 | 1890508100 | 147100 | 147300 | 147400 | 147100 | 160 |
| 590 | 20241129 | 091700 | 1866953600 | 147400 | 147300 | 147500 | 147000 | 461 |
| 591 | 20241129 | 091600 | 1799073600 | 147000 | 147600 | 147600 | 147000 | 169 |
| 592 | 20241129 | 091500 | 1774174700 | 147600 | 146900 | 147800 | 146900 | 459 |
| 593 | 20241129 | 091400 | 1706460000 | 146800 | 146700 | 147900 | 146700 | 1609 |
| 594 | 20241129 | 091300 | 1469329900 | 146700 | 146700 | 146800 | 146600 | 460 |
| 595 | 20241129 | 091200 | 1401857900 | 146900 | 146700 | 146900 | 146500 | 517 |
| 596 | 20241129 | 091100 | 1325989400 | 146700 | 146700 | 146900 | 146600 | 318 |
| 597 | 20241129 | 091000 | 1279334300 | 146700 | 146400 | 146700 | 146400 | 473 |
| 598 | 20241129 | 090900 | 1210023100 | 146400 | 146700 | 146700 | 146400 | 451 |
| 599 | 20241129 | 090800 | 1143947200 | 146600 | 146600 | 146900 | 146400 | 1109 |
| 600 | 20241129 | 090700 | 981410200 | 146600 | 146900 | 146900 | 146600 | 812 |
| 601 | 20241129 | 090600 | 862277200 | 146800 | 147100 | 147400 | 146800 | 703 |
| 602 | 20241129 | 090500 | 758909100 | 147100 | 148000 | 148000 | 147000 | 1279 |
| 603 | 20241129 | 090400 | 570359600 | 148000 | 148400 | 148600 | 147700 | 1887 |
| 604 | 20241129 | 090300 | 290900400 | 148400 | 148900 | 149200 | 148400 | 336 |
| 605 | 20241129 | 090200 | 240911900 | 149300 | 149500 | 149900 | 149000 | 590 |
| 606 | 20241129 | 090100 | 152827800 | 149600 | 149300 | 149900 | 149300 | 150 |
| 607 | 20241129 | 090000 | 130384700 | 149300 | 149400 | 149600 | 149000 | 873 |