35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241129 | 185600 | 23913652700 | 125600 | 125600 | 125600 | 125600 | 7823 |
| 3 | 20241129 | 185500 | 23913652700 | 125600 | 125600 | 125600 | 125600 | 0 |
| 4 | 20241129 | 185400 | 23913652700 | 125600 | 125600 | 125600 | 125600 | 0 |
| 5 | 20241129 | 185300 | 23913652700 | 125600 | 125600 | 125600 | 125600 | 0 |
| 6 | 20241129 | 185200 | 23913652700 | 125600 | 125600 | 125600 | 125600 | 0 |
| 7 | 20241129 | 185100 | 23913652700 | 125600 | 125600 | 125600 | 125600 | 0 |
| 8 | 20241129 | 185000 | 23913652700 | 125600 | 125600 | 125600 | 125600 | 0 |
| 9 | 20241129 | 184900 | 23913652700 | 125600 | 125600 | 125600 | 125600 | 0 |
| 10 | 20241129 | 184800 | 23913652700 | 125600 | 125600 | 125600 | 125600 | 0 |
| 11 | 20241129 | 184700 | 23913652700 | 125600 | 125600 | 125600 | 125600 | 0 |
| 12 | 20241129 | 184600 | 23913652700 | 125600 | 125600 | 125600 | 125600 | 0 |
| 13 | 20241129 | 184500 | 23913652700 | 125600 | 125600 | 125600 | 125600 | 0 |
| 14 | 20241129 | 184400 | 23913652700 | 125600 | 125600 | 125600 | 125600 | 0 |
| 15 | 20241129 | 184300 | 23913652700 | 125600 | 125600 | 125600 | 125600 | 0 |
| 16 | 20241129 | 184200 | 23913652700 | 125600 | 125600 | 125600 | 125600 | 0 |
| 17 | 20241129 | 184100 | 23913652700 | 125600 | 125600 | 125600 | 125600 | 0 |
| 18 | 20241129 | 184000 | 23913652700 | 125600 | 125600 | 125600 | 125600 | 0 |
| 19 | 20241129 | 183900 | 23913652700 | 125600 | 125600 | 125600 | 125600 | 0 |
| 20 | 20241129 | 183800 | 23913652700 | 125600 | 125600 | 125600 | 125600 | 0 |
| 21 | 20241129 | 183700 | 23913652700 | 125600 | 125600 | 125600 | 125600 | 0 |
| 22 | 20241129 | 183600 | 23913652700 | 125600 | 125600 | 125600 | 125600 | 0 |
| 23 | 20241129 | 183500 | 23913652700 | 125600 | 125600 | 125600 | 125600 | 0 |
| 24 | 20241129 | 183400 | 23913652700 | 125600 | 125600 | 125600 | 125600 | 0 |
| 25 | 20241129 | 183300 | 23913652700 | 125600 | 125600 | 125600 | 125600 | 0 |
| 26 | 20241129 | 183200 | 23913652700 | 125600 | 125600 | 125600 | 125600 | 0 |
| 27 | 20241129 | 183100 | 23913652700 | 125600 | 125600 | 125600 | 125600 | 0 |
| 28 | 20241129 | 183000 | 23913652700 | 125600 | 125600 | 125600 | 125600 | 0 |
| 29 | 20241129 | 182900 | 23913652700 | 125600 | 125600 | 125600 | 125600 | 0 |
| 30 | 20241129 | 182800 | 23913652700 | 125600 | 125600 | 125600 | 125600 | 0 |
| 31 | 20241129 | 182700 | 23913652700 | 125600 | 125600 | 125600 | 125600 | 0 |
| 32 | 20241129 | 182600 | 23913652700 | 125600 | 125600 | 125600 | 125600 | 7823 |
| 33 | 20241129 | 182500 | 23913652700 | 125600 | 125600 | 125600 | 125600 | 0 |
| 34 | 20241129 | 182400 | 23913652700 | 125600 | 125600 | 125600 | 125600 | 0 |
| 35 | 20241129 | 182300 | 23913652700 | 125600 | 125600 | 125600 | 125600 | 0 |
| 36 | 20241129 | 182200 | 23913652700 | 125600 | 125600 | 125600 | 125600 | 0 |
| 37 | 20241129 | 182100 | 23913652700 | 125600 | 125600 | 125600 | 125600 | 0 |
| 38 | 20241129 | 182000 | 23913652700 | 125600 | 125600 | 125600 | 125600 | 0 |
| 39 | 20241129 | 181900 | 23913652700 | 125600 | 125600 | 125600 | 125600 | 0 |
| 40 | 20241129 | 181800 | 23913652700 | 125600 | 125600 | 125600 | 125600 | 0 |
| 41 | 20241129 | 181700 | 23913652700 | 125600 | 125600 | 125600 | 125600 | 0 |
| 42 | 20241129 | 181600 | 23913652700 | 125600 | 125600 | 125600 | 125600 | 0 |
| 43 | 20241129 | 181500 | 23913652700 | 125600 | 125600 | 125600 | 125600 | 0 |
| 44 | 20241129 | 181400 | 23913652700 | 125600 | 125600 | 125600 | 125600 | 0 |
| 45 | 20241129 | 181300 | 23913652700 | 125600 | 125600 | 125600 | 125600 | 0 |
| 46 | 20241129 | 181200 | 23913652700 | 125600 | 125600 | 125600 | 125600 | 0 |
| 47 | 20241129 | 181100 | 23913652700 | 125600 | 125600 | 125600 | 125600 | 0 |
| 48 | 20241129 | 181000 | 23913652700 | 125600 | 125600 | 125600 | 125600 | 0 |
| 49 | 20241129 | 180900 | 23913652700 | 125600 | 125600 | 125600 | 125600 | 0 |
| 50 | 20241129 | 180800 | 23913652700 | 125600 | 125600 | 125600 | 125600 | 0 |
| 51 | 20241129 | 180700 | 23913652700 | 125600 | 125600 | 125600 | 125600 | 0 |
| 52 | 20241129 | 180600 | 23913652700 | 125600 | 125600 | 125600 | 125600 | 0 |
| 53 | 20241129 | 180500 | 23913652700 | 125600 | 125600 | 125600 | 125600 | 0 |
| 54 | 20241129 | 180400 | 23913652700 | 125600 | 125600 | 125600 | 125600 | 0 |
| 55 | 20241129 | 180300 | 23913652700 | 125600 | 125600 | 125600 | 125600 | 0 |
| 56 | 20241129 | 180200 | 23913652700 | 125600 | 125600 | 125600 | 125600 | 0 |
| 57 | 20241129 | 180100 | 23913652700 | 125600 | 125600 | 125600 | 125600 | 0 |
| 58 | 20241129 | 180000 | 23913652700 | 125600 | 125600 | 125600 | 125600 | 0 |
| 59 | 20241129 | 175900 | 23913652700 | 125600 | 125600 | 125600 | 125600 | 0 |
| 60 | 20241129 | 175800 | 23913652700 | 125600 | 125600 | 125600 | 125600 | 0 |
| 61 | 20241129 | 175700 | 23913652700 | 125600 | 125600 | 125600 | 125600 | 0 |
| 62 | 20241129 | 175600 | 23913652700 | 125600 | 125600 | 125600 | 125600 | 7823 |
| 63 | 20241129 | 175500 | 23913652700 | 125600 | 125600 | 125600 | 125600 | 0 |
| 64 | 20241129 | 175400 | 23913652700 | 125600 | 125600 | 125600 | 125600 | 0 |
| 65 | 20241129 | 175300 | 23913652700 | 125600 | 125600 | 125600 | 125600 | 0 |
| 66 | 20241129 | 175200 | 23913652700 | 125600 | 125600 | 125600 | 125600 | 0 |
| 67 | 20241129 | 175100 | 23913652700 | 125600 | 125600 | 125600 | 125600 | 0 |
| 68 | 20241129 | 175000 | 23913652700 | 125600 | 125600 | 125600 | 125600 | 0 |
| 69 | 20241129 | 174900 | 23913652700 | 125600 | 125600 | 125600 | 125600 | 0 |
| 70 | 20241129 | 174800 | 23913652700 | 125600 | 125600 | 125600 | 125600 | 0 |
| 71 | 20241129 | 174700 | 23913652700 | 125600 | 125600 | 125600 | 125600 | 0 |
| 72 | 20241129 | 174600 | 23913652700 | 125600 | 125600 | 125600 | 125600 | 0 |
| 73 | 20241129 | 174500 | 23913652700 | 125600 | 125600 | 125600 | 125600 | 0 |
| 74 | 20241129 | 174400 | 23913652700 | 125600 | 125600 | 125600 | 125600 | 0 |
| 75 | 20241129 | 174300 | 23913652700 | 125600 | 125600 | 125600 | 125600 | 0 |
| 76 | 20241129 | 174200 | 23913652700 | 125600 | 125600 | 125600 | 125600 | 0 |
| 77 | 20241129 | 174100 | 23913652700 | 125600 | 125600 | 125600 | 125600 | 0 |
| 78 | 20241129 | 174000 | 23913652700 | 125600 | 125600 | 125600 | 125600 | 0 |
| 79 | 20241129 | 173900 | 23913652700 | 125600 | 125600 | 125600 | 125600 | 0 |
| 80 | 20241129 | 173800 | 23913652700 | 125600 | 125600 | 125600 | 125600 | 0 |
| 81 | 20241129 | 173700 | 23913652700 | 125600 | 125600 | 125600 | 125600 | 0 |
| 82 | 20241129 | 173600 | 23913652700 | 125600 | 125600 | 125600 | 125600 | 0 |
| 83 | 20241129 | 173500 | 23913652700 | 125600 | 125600 | 125600 | 125600 | 0 |
| 84 | 20241129 | 173400 | 23913652700 | 125600 | 125600 | 125600 | 125600 | 0 |
| 85 | 20241129 | 173300 | 23913652700 | 125600 | 125600 | 125600 | 125600 | 0 |
| 86 | 20241129 | 173200 | 23913652700 | 125600 | 125600 | 125600 | 125600 | 0 |
| 87 | 20241129 | 173100 | 23913652700 | 125600 | 125600 | 125600 | 125600 | 0 |
| 88 | 20241129 | 173000 | 23913652700 | 125600 | 125600 | 125600 | 125600 | 0 |
| 89 | 20241129 | 172900 | 23913652700 | 125600 | 125600 | 125600 | 125600 | 0 |
| 90 | 20241129 | 172800 | 23913652700 | 125600 | 125600 | 125600 | 125600 | 0 |
| 91 | 20241129 | 172700 | 23913652700 | 125600 | 125600 | 125600 | 125600 | 0 |
| 92 | 20241129 | 172600 | 23913652700 | 125600 | 125600 | 125600 | 125600 | 7823 |
| 93 | 20241129 | 172500 | 23913652700 | 125600 | 125600 | 125600 | 125600 | 0 |
| 94 | 20241129 | 172400 | 23913652700 | 125600 | 125600 | 125600 | 125600 | 0 |
| 95 | 20241129 | 172300 | 23913652700 | 125600 | 125600 | 125600 | 125600 | 0 |
| 96 | 20241129 | 172200 | 23913652700 | 125600 | 125600 | 125600 | 125600 | 0 |
| 97 | 20241129 | 172100 | 23913652700 | 125600 | 125600 | 125600 | 125600 | 0 |
| 98 | 20241129 | 172000 | 23913652700 | 125600 | 125600 | 125600 | 125600 | 0 |
| 99 | 20241129 | 171900 | 23913652700 | 125600 | 125600 | 125600 | 125600 | 0 |
| 100 | 20241129 | 171800 | 23913652700 | 125600 | 125600 | 125600 | 125600 | 0 |
| 101 | 20241129 | 171700 | 23913652700 | 125600 | 125600 | 125600 | 125600 | 0 |
| 102 | 20241129 | 171600 | 23913652700 | 125600 | 125600 | 125600 | 125600 | 0 |
| 103 | 20241129 | 171500 | 23913652700 | 125600 | 125600 | 125600 | 125600 | 0 |
| 104 | 20241129 | 171400 | 23913652700 | 125600 | 125600 | 125600 | 125600 | 0 |
| 105 | 20241129 | 171300 | 23913652700 | 125600 | 125600 | 125600 | 125600 | 0 |
| 106 | 20241129 | 171200 | 23913652700 | 125600 | 125600 | 125600 | 125600 | 0 |
| 107 | 20241129 | 171100 | 23913652700 | 125600 | 125600 | 125600 | 125600 | 0 |
| 108 | 20241129 | 171000 | 23913652700 | 125600 | 125600 | 125600 | 125600 | 0 |
| 109 | 20241129 | 170900 | 23913652700 | 125600 | 125600 | 125600 | 125600 | 0 |
| 110 | 20241129 | 170800 | 23913652700 | 125600 | 125600 | 125600 | 125600 | 0 |
| 111 | 20241129 | 170700 | 23913652700 | 125600 | 125600 | 125600 | 125600 | 0 |
| 112 | 20241129 | 170600 | 23913652700 | 125600 | 125600 | 125600 | 125600 | 0 |
| 113 | 20241129 | 170500 | 23913652700 | 125600 | 125600 | 125600 | 125600 | 0 |
| 114 | 20241129 | 170400 | 23913652700 | 125600 | 125600 | 125600 | 125600 | 0 |
| 115 | 20241129 | 170300 | 23913652700 | 125600 | 125600 | 125600 | 125600 | 0 |
| 116 | 20241129 | 170200 | 23913652700 | 125600 | 125600 | 125600 | 125600 | 0 |
| 117 | 20241129 | 170100 | 23913652700 | 125600 | 125600 | 125600 | 125600 | 0 |
| 118 | 20241129 | 170000 | 23913652700 | 125600 | 125600 | 125600 | 125600 | 0 |
| 119 | 20241129 | 165900 | 23913652700 | 125600 | 125600 | 125600 | 125600 | 0 |
| 120 | 20241129 | 165800 | 23913652700 | 125600 | 125600 | 125600 | 125600 | 0 |
| 121 | 20241129 | 165700 | 23913652700 | 125600 | 125600 | 125600 | 125600 | 0 |
| 122 | 20241129 | 165600 | 23913652700 | 125600 | 125600 | 125600 | 125600 | 7823 |
| 123 | 20241129 | 165500 | 23913652700 | 125600 | 125600 | 125600 | 125600 | 0 |
| 124 | 20241129 | 165400 | 23913652700 | 125600 | 125600 | 125600 | 125600 | 0 |
| 125 | 20241129 | 165300 | 23913652700 | 125600 | 125600 | 125600 | 125600 | 0 |
| 126 | 20241129 | 165200 | 23913652700 | 125600 | 125600 | 125600 | 125600 | 0 |
| 127 | 20241129 | 165100 | 23913652700 | 125600 | 125600 | 125600 | 125600 | 0 |
| 128 | 20241129 | 165000 | 23913652700 | 125600 | 125600 | 125600 | 125600 | 0 |
| 129 | 20241129 | 164900 | 23913652700 | 125600 | 125600 | 125600 | 125600 | 0 |
| 130 | 20241129 | 164800 | 23913652700 | 125600 | 125600 | 125600 | 125600 | 0 |
| 131 | 20241129 | 164700 | 23913652700 | 125600 | 125600 | 125600 | 125600 | 0 |
| 132 | 20241129 | 164600 | 23913652700 | 125600 | 125600 | 125600 | 125600 | 0 |
| 133 | 20241129 | 164500 | 23913652700 | 125600 | 125600 | 125600 | 125600 | 0 |
| 134 | 20241129 | 164400 | 23913652700 | 125600 | 125600 | 125600 | 125600 | 0 |
| 135 | 20241129 | 164300 | 23913652700 | 125600 | 125600 | 125600 | 125600 | 0 |
| 136 | 20241129 | 164200 | 23913652700 | 125600 | 125600 | 125600 | 125600 | 0 |
| 137 | 20241129 | 164100 | 23913652700 | 125600 | 125600 | 125600 | 125600 | 0 |
| 138 | 20241129 | 164000 | 23913652700 | 125600 | 125600 | 125600 | 125600 | 0 |
| 139 | 20241129 | 163900 | 23913652700 | 125600 | 125600 | 125600 | 125600 | 0 |
| 140 | 20241129 | 163800 | 23913652700 | 125600 | 125600 | 125600 | 125600 | 0 |
| 141 | 20241129 | 163700 | 23913652700 | 125600 | 125600 | 125600 | 125600 | 0 |
| 142 | 20241129 | 163600 | 23913652700 | 125600 | 125600 | 125600 | 125600 | 0 |
| 143 | 20241129 | 163500 | 23913652700 | 125600 | 125600 | 125600 | 125600 | 0 |
| 144 | 20241129 | 163400 | 23913652700 | 125600 | 125600 | 125600 | 125600 | 0 |
| 145 | 20241129 | 163300 | 23913652700 | 125600 | 125600 | 125600 | 125600 | 0 |
| 146 | 20241129 | 163200 | 23913652700 | 125600 | 125600 | 125600 | 125600 | 0 |
| 147 | 20241129 | 163100 | 23913652700 | 125600 | 125600 | 125600 | 125600 | 0 |
| 148 | 20241129 | 163000 | 23913652700 | 125600 | 125600 | 125600 | 125600 | 0 |
| 149 | 20241129 | 162900 | 23913652700 | 125600 | 125600 | 125600 | 125600 | 0 |
| 150 | 20241129 | 162800 | 23913652700 | 125600 | 125600 | 125600 | 125600 | 0 |
| 151 | 20241129 | 162700 | 23913652700 | 125600 | 125600 | 125600 | 125600 | 0 |
| 152 | 20241129 | 162600 | 23913652700 | 125600 | 125600 | 125600 | 125600 | 7823 |
| 153 | 20241129 | 162500 | 23913652700 | 125600 | 125600 | 125600 | 125600 | 0 |
| 154 | 20241129 | 162400 | 23913652700 | 125600 | 125600 | 125600 | 125600 | 0 |
| 155 | 20241129 | 162300 | 23913652700 | 125600 | 125600 | 125600 | 125600 | 0 |
| 156 | 20241129 | 162200 | 23913652700 | 125600 | 125600 | 125600 | 125600 | 0 |
| 157 | 20241129 | 162100 | 23913652700 | 125600 | 125600 | 125600 | 125600 | 0 |
| 158 | 20241129 | 162000 | 23913652700 | 125600 | 125600 | 125600 | 125600 | 0 |
| 159 | 20241129 | 161900 | 23913652700 | 125600 | 125600 | 125600 | 125600 | 0 |
| 160 | 20241129 | 161800 | 23913652700 | 125600 | 125600 | 125600 | 125600 | 0 |
| 161 | 20241129 | 161700 | 23913652700 | 125600 | 125600 | 125600 | 125600 | 0 |
| 162 | 20241129 | 161600 | 23913652700 | 125600 | 125600 | 125600 | 125600 | 0 |
| 163 | 20241129 | 161500 | 23913652700 | 125600 | 125600 | 125600 | 125600 | 0 |
| 164 | 20241129 | 161400 | 23913652700 | 125600 | 125600 | 125600 | 125600 | 0 |
| 165 | 20241129 | 161300 | 23913652700 | 125600 | 125600 | 125600 | 125600 | 0 |
| 166 | 20241129 | 161200 | 23913652700 | 125600 | 125600 | 125600 | 125600 | 0 |
| 167 | 20241129 | 161100 | 23913652700 | 125600 | 125600 | 125600 | 125600 | 0 |
| 168 | 20241129 | 161000 | 23913652700 | 125600 | 125600 | 125600 | 125600 | 0 |
| 169 | 20241129 | 160900 | 23913652700 | 125600 | 125600 | 125600 | 125600 | 0 |
| 170 | 20241129 | 160800 | 23913652700 | 125600 | 125600 | 125600 | 125600 | 0 |
| 171 | 20241129 | 160700 | 23913652700 | 125600 | 125600 | 125600 | 125600 | 0 |
| 172 | 20241129 | 160600 | 23913652700 | 125600 | 125600 | 125600 | 125600 | 0 |
| 173 | 20241129 | 160500 | 23913652700 | 125600 | 125600 | 125600 | 125600 | 0 |
| 174 | 20241129 | 160400 | 23913652700 | 125600 | 125600 | 125600 | 125600 | 0 |
| 175 | 20241129 | 160300 | 23913652700 | 125600 | 125600 | 125600 | 125600 | 0 |
| 176 | 20241129 | 160200 | 23913652700 | 125600 | 125600 | 125600 | 125600 | 0 |
| 177 | 20241129 | 160100 | 23913652700 | 125600 | 125600 | 125600 | 125600 | 0 |
| 178 | 20241129 | 160000 | 23913652700 | 125600 | 125600 | 125600 | 125600 | 0 |
| 179 | 20241129 | 155900 | 23913652700 | 125600 | 125600 | 125600 | 125600 | 0 |
| 180 | 20241129 | 155800 | 23913652700 | 125600 | 125600 | 125600 | 125600 | 0 |
| 181 | 20241129 | 155700 | 23913652700 | 125600 | 125600 | 125600 | 125600 | 0 |
| 182 | 20241129 | 155600 | 23913652700 | 125600 | 125600 | 125600 | 125600 | 7823 |
| 183 | 20241129 | 155500 | 23913652700 | 125600 | 125600 | 125600 | 125600 | 0 |
| 184 | 20241129 | 155400 | 23913652700 | 125600 | 125600 | 125600 | 125600 | 0 |
| 185 | 20241129 | 155300 | 23913652700 | 125600 | 125600 | 125600 | 125600 | 0 |
| 186 | 20241129 | 155200 | 23913652700 | 125600 | 125600 | 125600 | 125600 | 0 |
| 187 | 20241129 | 155100 | 23913652700 | 125600 | 125600 | 125600 | 125600 | 0 |
| 188 | 20241129 | 155000 | 23913652700 | 125600 | 125600 | 125600 | 125600 | 0 |
| 189 | 20241129 | 154900 | 23913652700 | 125600 | 125600 | 125600 | 125600 | 0 |
| 190 | 20241129 | 154800 | 23913652700 | 125600 | 125600 | 125600 | 125600 | 0 |
| 191 | 20241129 | 154700 | 23913652700 | 125600 | 125600 | 125600 | 125600 | 0 |
| 192 | 20241129 | 154600 | 23913652700 | 125600 | 125600 | 125600 | 125600 | 0 |
| 193 | 20241129 | 154500 | 23913652700 | 125600 | 125600 | 125600 | 125600 | 0 |
| 194 | 20241129 | 154400 | 23913652700 | 125600 | 125600 | 125600 | 125600 | 0 |
| 195 | 20241129 | 154300 | 23913652700 | 125600 | 125600 | 125600 | 125600 | 0 |
| 196 | 20241129 | 154200 | 23913652700 | 125600 | 125600 | 125600 | 125600 | 0 |
| 197 | 20241129 | 154100 | 23913652700 | 125600 | 125600 | 125600 | 125600 | 0 |
| 198 | 20241129 | 154000 | 23913652700 | 125600 | 125600 | 125600 | 125600 | 0 |
| 199 | 20241129 | 153900 | 23913652700 | 125600 | 125600 | 125600 | 125600 | 0 |
| 200 | 20241129 | 153800 | 23913652700 | 125600 | 125600 | 125600 | 125600 | 0 |
| 201 | 20241129 | 153700 | 23913652700 | 125600 | 125600 | 125600 | 125600 | 0 |
| 202 | 20241129 | 153600 | 23913652700 | 125600 | 125600 | 125600 | 125600 | 0 |
| 203 | 20241129 | 153500 | 23913652700 | 125600 | 125600 | 125600 | 125600 | 0 |
| 204 | 20241129 | 153400 | 23913652700 | 125600 | 125600 | 125600 | 125600 | 0 |
| 205 | 20241129 | 153300 | 23913652700 | 125600 | 125600 | 125600 | 125600 | 0 |
| 206 | 20241129 | 153200 | 23913652700 | 125600 | 125600 | 125600 | 125600 | 0 |
| 207 | 20241129 | 153100 | 23913652700 | 125600 | 125600 | 125600 | 125600 | 0 |
| 208 | 20241129 | 153000 | 23913652700 | 125600 | 125600 | 125600 | 125600 | 7823 |
| 209 | 20241129 | 152900 | 22931083900 | 125000 | 125000 | 125000 | 125000 | 0 |
| 210 | 20241129 | 152800 | 22931083900 | 125000 | 125000 | 125000 | 125000 | 0 |
| 211 | 20241129 | 152700 | 22931083900 | 125000 | 125000 | 125000 | 125000 | 0 |
| 212 | 20241129 | 152600 | 22931083900 | 125000 | 125000 | 125000 | 125000 | 0 |
| 213 | 20241129 | 152500 | 22931083900 | 125000 | 125000 | 125000 | 125000 | 0 |
| 214 | 20241129 | 152400 | 22931083900 | 125000 | 125000 | 125000 | 125000 | 0 |
| 215 | 20241129 | 152300 | 22931083900 | 125000 | 125000 | 125000 | 125000 | 0 |
| 216 | 20241129 | 152200 | 22931083900 | 125000 | 125000 | 125000 | 125000 | 0 |
| 217 | 20241129 | 152100 | 22931083900 | 125000 | 125000 | 125000 | 125000 | 0 |
| 218 | 20241129 | 152000 | 22931083900 | 125000 | 125000 | 125000 | 125000 | 0 |
| 219 | 20241129 | 151900 | 22931083900 | 125000 | 124800 | 125000 | 124800 | 285 |
| 220 | 20241129 | 151800 | 22895491900 | 124900 | 125000 | 125000 | 124800 | 277 |
| 221 | 20241129 | 151700 | 22860884300 | 125000 | 125100 | 125100 | 124900 | 215 |
| 222 | 20241129 | 151600 | 22834007300 | 124900 | 125000 | 125100 | 124900 | 759 |
| 223 | 20241129 | 151500 | 22739119500 | 125100 | 124900 | 125100 | 124900 | 535 |
| 224 | 20241129 | 151400 | 22672218500 | 125000 | 124800 | 125000 | 124700 | 383 |
| 225 | 20241129 | 151300 | 22624406200 | 124800 | 125000 | 125100 | 124700 | 514 |
| 226 | 20241129 | 151200 | 22560217500 | 124900 | 125000 | 125100 | 124900 | 586 |
| 227 | 20241129 | 151100 | 22486955100 | 125000 | 125100 | 125200 | 124900 | 521 |
| 228 | 20241129 | 151000 | 22421811300 | 125100 | 124900 | 125100 | 124800 | 379 |
| 229 | 20241129 | 150900 | 22374448100 | 124900 | 124800 | 124900 | 124700 | 378 |
| 230 | 20241129 | 150800 | 22327267300 | 124900 | 124700 | 124900 | 124700 | 197 |
| 231 | 20241129 | 150700 | 22302678800 | 124800 | 124600 | 124800 | 124500 | 342 |
| 232 | 20241129 | 150600 | 22260034800 | 124600 | 124500 | 124600 | 124500 | 130 |
| 233 | 20241129 | 150500 | 22243846000 | 124600 | 124500 | 124600 | 124500 | 139 |
| 234 | 20241129 | 150400 | 22226532600 | 124500 | 124400 | 124500 | 124400 | 458 |
| 235 | 20241129 | 150300 | 22169515600 | 124400 | 124500 | 124500 | 124400 | 134 |
| 236 | 20241129 | 150200 | 22152843500 | 124500 | 124200 | 124500 | 124200 | 181 |
| 237 | 20241129 | 150100 | 22130336900 | 124300 | 124400 | 124500 | 124000 | 215 |
| 238 | 20241129 | 150000 | 22103592700 | 124000 | 124100 | 124500 | 124000 | 218 |
| 239 | 20241129 | 145900 | 22076493400 | 124100 | 124600 | 124600 | 124100 | 388 |
| 240 | 20241129 | 145800 | 22028239300 | 124500 | 124200 | 124500 | 123900 | 205 |
| 241 | 20241129 | 145700 | 22002760800 | 124200 | 124100 | 124300 | 123900 | 612 |
| 242 | 20241129 | 145600 | 21926839500 | 124100 | 124200 | 124200 | 124000 | 201 |
| 243 | 20241129 | 145500 | 21901896200 | 124100 | 124100 | 124200 | 124100 | 836 |
| 244 | 20241129 | 145400 | 21798100900 | 124200 | 124200 | 124200 | 124000 | 804 |
| 245 | 20241129 | 145300 | 21698348200 | 124100 | 124200 | 124300 | 124100 | 235 |
| 246 | 20241129 | 145200 | 21669171700 | 124200 | 124300 | 124400 | 124200 | 165 |
| 247 | 20241129 | 145100 | 21648673500 | 124400 | 124300 | 124500 | 124200 | 502 |
| 248 | 20241129 | 145000 | 21586290400 | 124300 | 124400 | 124400 | 124200 | 545 |
| 249 | 20241129 | 144900 | 21518546500 | 124400 | 124500 | 124600 | 124400 | 126 |
| 250 | 20241129 | 144800 | 21502867600 | 124500 | 124400 | 124500 | 124300 | 147 |
| 251 | 20241129 | 144700 | 21484585200 | 124300 | 124200 | 124600 | 124200 | 93 |
| 252 | 20241129 | 144600 | 21473014200 | 124700 | 124200 | 124700 | 124200 | 186 |
| 253 | 20241129 | 144500 | 21449876300 | 124200 | 124400 | 124600 | 124200 | 471 |
| 254 | 20241129 | 144400 | 21391299300 | 124300 | 124400 | 124500 | 124300 | 244 |
| 255 | 20241129 | 144300 | 21360957700 | 124400 | 124700 | 124800 | 124300 | 334 |
| 256 | 20241129 | 144200 | 21319364800 | 124300 | 124400 | 124800 | 124300 | 228 |
| 257 | 20241129 | 144100 | 21290985700 | 124700 | 124700 | 124900 | 124300 | 533 |
| 258 | 20241129 | 144000 | 21224547800 | 124900 | 124800 | 124900 | 124700 | 135 |
| 259 | 20241129 | 143900 | 21207701300 | 124800 | 124900 | 125000 | 124800 | 172 |
| 260 | 20241129 | 143800 | 21186221500 | 125000 | 124800 | 125000 | 124700 | 111 |
| 261 | 20241129 | 143700 | 21172364500 | 124800 | 124700 | 124800 | 124700 | 119 |
| 262 | 20241129 | 143600 | 21157523000 | 124700 | 124700 | 124800 | 124600 | 131 |
| 263 | 20241129 | 143500 | 21141184700 | 124700 | 124800 | 125000 | 124700 | 224 |
| 264 | 20241129 | 143400 | 21113224800 | 124800 | 124600 | 125000 | 124500 | 231 |
| 265 | 20241129 | 143300 | 21084400000 | 124600 | 124500 | 124900 | 124500 | 244 |
| 266 | 20241129 | 143200 | 21053998700 | 124600 | 124600 | 124600 | 124400 | 485 |
| 267 | 20241129 | 143100 | 20993606100 | 124600 | 124900 | 125000 | 124600 | 281 |
| 268 | 20241129 | 143000 | 20958529700 | 125000 | 125100 | 125100 | 124900 | 462 |
| 269 | 20241129 | 142900 | 20900777700 | 125100 | 124900 | 125100 | 124900 | 362 |
| 270 | 20241129 | 142800 | 20855525500 | 124900 | 124900 | 125000 | 124900 | 602 |
| 271 | 20241129 | 142700 | 20780325200 | 125000 | 124800 | 125000 | 124700 | 233 |
| 272 | 20241129 | 142600 | 20751250100 | 124800 | 124900 | 125000 | 124800 | 197 |
| 273 | 20241129 | 142500 | 20726637200 | 125300 | 125300 | 125400 | 124800 | 700 |
| 274 | 20241129 | 142400 | 20639023500 | 125300 | 125300 | 125400 | 124900 | 162 |
| 275 | 20241129 | 142300 | 20618732100 | 125000 | 125000 | 125500 | 124900 | 568 |
| 276 | 20241129 | 142200 | 20547548400 | 125000 | 125100 | 125300 | 124900 | 197 |
| 277 | 20241129 | 142100 | 20522916000 | 125100 | 124900 | 125200 | 124900 | 50 |
| 278 | 20241129 | 142000 | 20516664400 | 125200 | 125000 | 125200 | 124800 | 465 |
| 279 | 20241129 | 141900 | 20458530400 | 125100 | 124600 | 125100 | 124600 | 452 |
| 280 | 20241129 | 141800 | 20402147700 | 124600 | 124400 | 124700 | 124300 | 241 |
| 281 | 20241129 | 141700 | 20372147500 | 124400 | 124400 | 124600 | 124300 | 94 |
| 282 | 20241129 | 141600 | 20360453400 | 124400 | 124400 | 124700 | 124400 | 267 |
| 283 | 20241129 | 141500 | 20327206200 | 124400 | 124500 | 124600 | 124000 | 656 |
| 284 | 20241129 | 141400 | 20245693700 | 124500 | 124600 | 124600 | 124400 | 483 |
| 285 | 20241129 | 141300 | 20185558400 | 124600 | 124800 | 124800 | 124600 | 866 |
| 286 | 20241129 | 141200 | 20077570100 | 124800 | 124900 | 125000 | 124800 | 441 |
| 287 | 20241129 | 141100 | 20022509100 | 124900 | 125000 | 125000 | 124900 | 114 |
| 288 | 20241129 | 141000 | 20008267600 | 125000 | 125300 | 125300 | 124900 | 748 |
| 289 | 20241129 | 140900 | 19914703700 | 125300 | 125300 | 125400 | 125200 | 129 |
| 290 | 20241129 | 140800 | 19898541300 | 125300 | 125400 | 125500 | 125300 | 71 |
| 291 | 20241129 | 140700 | 19889642400 | 125400 | 125500 | 125600 | 125400 | 526 |
| 292 | 20241129 | 140600 | 19823650000 | 125500 | 125500 | 125700 | 125500 | 47 |
| 293 | 20241129 | 140500 | 19817751300 | 125700 | 125500 | 125700 | 125400 | 315 |
| 294 | 20241129 | 140400 | 19778214900 | 125500 | 125500 | 125600 | 125500 | 117 |
| 295 | 20241129 | 140300 | 19763529300 | 125500 | 125600 | 125700 | 125500 | 236 |
| 296 | 20241129 | 140200 | 19733885700 | 125600 | 125700 | 126000 | 125400 | 544 |
| 297 | 20241129 | 140100 | 19665454700 | 125600 | 125500 | 125700 | 125400 | 69 |
| 298 | 20241129 | 140000 | 19656790800 | 125400 | 125400 | 125500 | 125300 | 211 |
| 299 | 20241129 | 135900 | 19630342400 | 125500 | 125500 | 125500 | 125300 | 190 |
| 300 | 20241129 | 135800 | 19606525400 | 125400 | 125600 | 125600 | 125300 | 83 |
| 301 | 20241129 | 135700 | 19596119500 | 125600 | 125400 | 125600 | 125300 | 106 |
| 302 | 20241129 | 135600 | 19582824000 | 125400 | 125600 | 125600 | 125300 | 327 |
| 303 | 20241129 | 135500 | 19541776100 | 125600 | 125600 | 125800 | 125500 | 156 |
| 304 | 20241129 | 135400 | 19522173100 | 125600 | 125700 | 125800 | 125500 | 276 |
| 305 | 20241129 | 135300 | 19487493800 | 125700 | 126200 | 126200 | 125600 | 1510 |
| 306 | 20241129 | 135200 | 19297263600 | 126200 | 126200 | 126400 | 126200 | 167 |
| 307 | 20241129 | 135100 | 19276180100 | 126100 | 126200 | 126400 | 126100 | 213 |
| 308 | 20241129 | 135000 | 19249303400 | 126500 | 126500 | 126600 | 126100 | 424 |
| 309 | 20241129 | 134900 | 19195724800 | 126500 | 126300 | 126600 | 126200 | 389 |
| 310 | 20241129 | 134800 | 19146521100 | 126300 | 126200 | 126400 | 126200 | 176 |
| 311 | 20241129 | 134700 | 19124292900 | 126100 | 126100 | 126400 | 126100 | 433 |
| 312 | 20241129 | 134600 | 19069645500 | 126200 | 126800 | 126900 | 126200 | 705 |
| 313 | 20241129 | 134500 | 18980424700 | 126800 | 127000 | 127100 | 126800 | 595 |
| 314 | 20241129 | 134400 | 18904882100 | 127000 | 126800 | 127100 | 126800 | 852 |
| 315 | 20241129 | 134300 | 18796708900 | 126900 | 126600 | 127000 | 126600 | 1219 |
| 316 | 20241129 | 134200 | 18642132500 | 126600 | 126200 | 126800 | 126200 | 1611 |
| 317 | 20241129 | 134100 | 18438202800 | 126100 | 126000 | 126400 | 126000 | 6796 |
| 318 | 20241129 | 134000 | 17581529300 | 126000 | 125600 | 126000 | 125600 | 1412 |
| 319 | 20241129 | 133900 | 17403830400 | 125600 | 125400 | 125700 | 125400 | 764 |
| 320 | 20241129 | 133800 | 17307870400 | 125400 | 125100 | 125500 | 125100 | 618 |
| 321 | 20241129 | 133700 | 17230421900 | 125100 | 124900 | 125200 | 124800 | 640 |
| 322 | 20241129 | 133600 | 17150421700 | 125000 | 124800 | 125000 | 124700 | 267 |
| 323 | 20241129 | 133500 | 17117097300 | 124800 | 124800 | 124900 | 124800 | 250 |
| 324 | 20241129 | 133400 | 17085894700 | 124800 | 124800 | 124900 | 124700 | 190 |
| 325 | 20241129 | 133300 | 17062185100 | 124700 | 124800 | 124800 | 124700 | 113 |
| 326 | 20241129 | 133200 | 17048093600 | 124700 | 124900 | 125000 | 124700 | 141 |
| 327 | 20241129 | 133100 | 17030492400 | 124900 | 125000 | 125000 | 124900 | 325 |
| 328 | 20241129 | 133000 | 16989897200 | 125000 | 124800 | 125100 | 124800 | 1164 |
| 329 | 20241129 | 132900 | 16844444000 | 124700 | 124500 | 124800 | 124500 | 1225 |
| 330 | 20241129 | 132800 | 16691776500 | 124500 | 124100 | 124500 | 124100 | 886 |
| 331 | 20241129 | 132700 | 16581629200 | 124200 | 124000 | 124200 | 123900 | 300 |
| 332 | 20241129 | 132600 | 16544409600 | 124100 | 123900 | 124100 | 123900 | 227 |
| 333 | 20241129 | 132500 | 16516254400 | 123900 | 123900 | 124000 | 123700 | 379 |
| 334 | 20241129 | 132400 | 16469310000 | 123900 | 123900 | 124000 | 123900 | 255 |
| 335 | 20241129 | 132300 | 16437710700 | 123900 | 123900 | 124000 | 123900 | 82 |
| 336 | 20241129 | 132200 | 16427548400 | 123900 | 123900 | 124100 | 123900 | 116 |
| 337 | 20241129 | 132100 | 16413168200 | 124000 | 124100 | 124100 | 124000 | 94 |
| 338 | 20241129 | 132000 | 16401509800 | 124000 | 124000 | 124100 | 123900 | 237 |
| 339 | 20241129 | 131900 | 16372123600 | 123900 | 124100 | 124100 | 123900 | 29 |
| 340 | 20241129 | 131800 | 16368529100 | 123900 | 124000 | 124100 | 123900 | 170 |
| 341 | 20241129 | 131700 | 16347445800 | 124100 | 123900 | 124100 | 123900 | 197 |
| 342 | 20241129 | 131600 | 16323022100 | 123900 | 123800 | 123900 | 123800 | 92 |
| 343 | 20241129 | 131500 | 16311626300 | 123800 | 123800 | 123900 | 123700 | 334 |
| 344 | 20241129 | 131400 | 16270280200 | 123700 | 123800 | 123800 | 123700 | 202 |
| 345 | 20241129 | 131300 | 16245275100 | 123700 | 123700 | 123800 | 123600 | 1041 |
| 346 | 20241129 | 131200 | 16116507000 | 123700 | 123600 | 123700 | 123600 | 66 |
| 347 | 20241129 | 131100 | 16108344200 | 123700 | 123700 | 123800 | 123600 | 450 |
| 348 | 20241129 | 131000 | 16052684200 | 123700 | 123600 | 123800 | 123600 | 179 |
| 349 | 20241129 | 130900 | 16030547300 | 123700 | 123700 | 123700 | 123600 | 69 |
| 350 | 20241129 | 130800 | 16022015200 | 123700 | 123700 | 123700 | 123600 | 273 |
| 351 | 20241129 | 130700 | 15988246700 | 123600 | 123300 | 123700 | 123300 | 520 |
| 352 | 20241129 | 130600 | 15924004400 | 123300 | 123200 | 123400 | 123200 | 166 |
| 353 | 20241129 | 130500 | 15903538600 | 123300 | 123200 | 123300 | 123200 | 61 |
| 354 | 20241129 | 130400 | 15896022000 | 123200 | 123200 | 123300 | 123200 | 129 |
| 355 | 20241129 | 130300 | 15880126500 | 123200 | 123200 | 123200 | 123000 | 38 |
| 356 | 20241129 | 130200 | 15875446000 | 123100 | 123200 | 123200 | 123000 | 229 |
| 357 | 20241129 | 130100 | 15847253300 | 123200 | 123200 | 123300 | 123200 | 78 |
| 358 | 20241129 | 130000 | 15837642300 | 123300 | 123300 | 123300 | 123200 | 80 |
| 359 | 20241129 | 125900 | 15827784600 | 123200 | 123200 | 123300 | 123200 | 25 |
| 360 | 20241129 | 125800 | 15824703500 | 123200 | 123300 | 123400 | 123200 | 98 |
| 361 | 20241129 | 125700 | 15812619300 | 123300 | 123300 | 123400 | 123300 | 65 |
| 362 | 20241129 | 125600 | 15804603200 | 123400 | 123200 | 123500 | 123200 | 137 |
| 363 | 20241129 | 125500 | 15787703300 | 123200 | 123200 | 123700 | 123100 | 355 |
| 364 | 20241129 | 125400 | 15743896800 | 123200 | 123100 | 123200 | 123000 | 249 |
| 365 | 20241129 | 125300 | 15713253300 | 123100 | 123100 | 123100 | 123000 | 196 |
| 366 | 20241129 | 125200 | 15689127300 | 123100 | 123100 | 123200 | 123100 | 198 |
| 367 | 20241129 | 125100 | 15664751900 | 123200 | 123000 | 123200 | 123000 | 150 |
| 368 | 20241129 | 125000 | 15646289100 | 123000 | 123000 | 123100 | 123000 | 64 |
| 369 | 20241129 | 124900 | 15638415100 | 123000 | 123000 | 123100 | 123000 | 138 |
| 370 | 20241129 | 124800 | 15621437100 | 123100 | 123100 | 123100 | 123000 | 187 |
| 371 | 20241129 | 124700 | 15598418700 | 123200 | 123100 | 123200 | 123100 | 96 |
| 372 | 20241129 | 124600 | 15586599600 | 123200 | 123100 | 123200 | 123000 | 119 |
| 373 | 20241129 | 124500 | 15571946500 | 123100 | 123200 | 123200 | 123000 | 520 |
| 374 | 20241129 | 124400 | 15507937300 | 123200 | 123200 | 123200 | 123100 | 58 |
| 375 | 20241129 | 124300 | 15500791800 | 123200 | 123200 | 123200 | 123100 | 75 |
| 376 | 20241129 | 124200 | 15491555000 | 123300 | 123300 | 123300 | 123100 | 37 |
| 377 | 20241129 | 124100 | 15486996800 | 123200 | 123300 | 123300 | 123100 | 98 |
| 378 | 20241129 | 124000 | 15474926500 | 123300 | 123200 | 123400 | 123100 | 148 |
| 379 | 20241129 | 123900 | 15456676000 | 123100 | 123400 | 123400 | 123100 | 440 |
| 380 | 20241129 | 123800 | 15402468900 | 123400 | 123200 | 123400 | 123200 | 331 |
| 381 | 20241129 | 123700 | 15361642200 | 123300 | 123300 | 123400 | 123200 | 93 |
| 382 | 20241129 | 123600 | 15350178500 | 123400 | 123300 | 123400 | 123300 | 66 |
| 383 | 20241129 | 123500 | 15342039200 | 123300 | 123400 | 123600 | 123300 | 66 |
| 384 | 20241129 | 123400 | 15333891600 | 123400 | 123500 | 123500 | 123400 | 93 |
| 385 | 20241129 | 123300 | 15322414300 | 123500 | 123600 | 123600 | 123500 | 215 |
| 386 | 20241129 | 123200 | 15295859000 | 123600 | 123600 | 123600 | 123500 | 165 |
| 387 | 20241129 | 123100 | 15275471100 | 123600 | 123600 | 123700 | 123500 | 41 |
| 388 | 20241129 | 123000 | 15270404100 | 123600 | 123600 | 123700 | 123500 | 65 |
| 389 | 20241129 | 122900 | 15262370400 | 123700 | 123700 | 123800 | 123600 | 206 |
| 390 | 20241129 | 122800 | 15236887000 | 123800 | 123900 | 123900 | 123700 | 83 |
| 391 | 20241129 | 122700 | 15226611800 | 123900 | 123900 | 124100 | 123900 | 142 |
| 392 | 20241129 | 122600 | 15209005800 | 123900 | 123500 | 124200 | 123500 | 1426 |
| 393 | 20241129 | 122500 | 15032306600 | 123600 | 123500 | 123600 | 123500 | 83 |
| 394 | 20241129 | 122400 | 15022050100 | 123500 | 123600 | 123600 | 123500 | 145 |
| 395 | 20241129 | 122300 | 15004133800 | 123500 | 123500 | 123600 | 123500 | 229 |
| 396 | 20241129 | 122200 | 14975836000 | 123500 | 123500 | 123600 | 123500 | 71 |
| 397 | 20241129 | 122100 | 14967066700 | 123500 | 123600 | 123600 | 123500 | 263 |
| 398 | 20241129 | 122000 | 14934580000 | 123500 | 123600 | 123600 | 123500 | 153 |
| 399 | 20241129 | 121900 | 14915674200 | 123500 | 123600 | 123600 | 123500 | 72 |
| 400 | 20241129 | 121800 | 14906781300 | 123500 | 123600 | 123600 | 123500 | 191 |
| 401 | 20241129 | 121700 | 14883181100 | 123500 | 123400 | 123600 | 123300 | 101 |
| 402 | 20241129 | 121600 | 14870711700 | 123400 | 123300 | 123400 | 123300 | 87 |
| 403 | 20241129 | 121500 | 14859976400 | 123300 | 123400 | 123600 | 123300 | 156 |
| 404 | 20241129 | 121400 | 14840722000 | 123400 | 123400 | 123500 | 123300 | 141 |
| 405 | 20241129 | 121300 | 14823319800 | 123300 | 123500 | 123600 | 123300 | 478 |
| 406 | 20241129 | 121200 | 14764307000 | 123500 | 123400 | 123600 | 123400 | 293 |
| 407 | 20241129 | 121100 | 14728128500 | 123400 | 123400 | 123500 | 123400 | 73 |
| 408 | 20241129 | 121000 | 14719119100 | 123400 | 123200 | 123500 | 123100 | 590 |
| 409 | 20241129 | 120900 | 14646319300 | 123300 | 123200 | 123300 | 123100 | 94 |
| 410 | 20241129 | 120800 | 14634740000 | 123300 | 123000 | 123300 | 123000 | 180 |
| 411 | 20241129 | 120700 | 14612590700 | 123000 | 123200 | 123200 | 122900 | 57 |
| 412 | 20241129 | 120600 | 14605578100 | 123200 | 123000 | 123200 | 122900 | 89 |
| 413 | 20241129 | 120500 | 14594624500 | 123100 | 123000 | 123100 | 122900 | 244 |
| 414 | 20241129 | 120400 | 14564611900 | 123000 | 123000 | 123000 | 122900 | 174 |
| 415 | 20241129 | 120300 | 14543221100 | 123000 | 123200 | 123200 | 122900 | 297 |
| 416 | 20241129 | 120200 | 14506686400 | 123200 | 123200 | 123300 | 123100 | 362 |
| 417 | 20241129 | 120100 | 14462086900 | 123200 | 123200 | 123300 | 123200 | 215 |
| 418 | 20241129 | 120000 | 14435591600 | 123300 | 123300 | 123500 | 123300 | 232 |
| 419 | 20241129 | 115900 | 14406969400 | 123400 | 123400 | 123500 | 123200 | 124 |
| 420 | 20241129 | 115800 | 14391686100 | 123400 | 123400 | 123500 | 123200 | 334 |
| 421 | 20241129 | 115700 | 14350476300 | 123400 | 123100 | 123500 | 123100 | 596 |
| 422 | 20241129 | 115600 | 14276998400 | 123100 | 123000 | 123200 | 123000 | 62 |
| 423 | 20241129 | 115500 | 14269366700 | 122900 | 123000 | 123100 | 122900 | 141 |
| 424 | 20241129 | 115400 | 14252029000 | 123000 | 122900 | 123000 | 122900 | 144 |
| 425 | 20241129 | 115300 | 14234326100 | 123000 | 123000 | 123100 | 122900 | 280 |
| 426 | 20241129 | 115200 | 14199898400 | 122900 | 123100 | 123100 | 122900 | 66 |
| 427 | 20241129 | 115100 | 14191783700 | 123000 | 123000 | 123100 | 123000 | 124 |
| 428 | 20241129 | 115000 | 14176530600 | 123000 | 123000 | 123100 | 123000 | 95 |
| 429 | 20241129 | 114900 | 14164842300 | 123000 | 123100 | 123200 | 123000 | 118 |
| 430 | 20241129 | 114800 | 14150323400 | 123100 | 123300 | 123300 | 123100 | 40 |
| 431 | 20241129 | 114700 | 14145398900 | 123100 | 123000 | 123300 | 123000 | 419 |
| 432 | 20241129 | 114600 | 14093797400 | 123100 | 123100 | 123200 | 123000 | 255 |
| 433 | 20241129 | 114500 | 14062413400 | 123100 | 123200 | 123200 | 123100 | 82 |
| 434 | 20241129 | 114400 | 14052316900 | 123200 | 123200 | 123200 | 123100 | 100 |
| 435 | 20241129 | 114300 | 14039997700 | 123200 | 123000 | 123400 | 122800 | 1344 |
| 436 | 20241129 | 114200 | 13874732200 | 123000 | 122800 | 123000 | 122800 | 107 |
| 437 | 20241129 | 114100 | 13861582300 | 122800 | 122800 | 122900 | 122800 | 2354 |
| 438 | 20241129 | 114000 | 13572307600 | 122800 | 123000 | 123100 | 122800 | 1369 |
| 439 | 20241129 | 113900 | 13404032100 | 123000 | 123200 | 123500 | 123000 | 724 |
| 440 | 20241129 | 113800 | 13314768000 | 123200 | 123400 | 123400 | 123100 | 148 |
| 441 | 20241129 | 113700 | 13296525200 | 123400 | 123500 | 123500 | 123300 | 230 |
| 442 | 20241129 | 113600 | 13268146000 | 123400 | 123300 | 123400 | 123300 | 185 |
| 443 | 20241129 | 113500 | 13245322200 | 123300 | 123300 | 123400 | 123300 | 55 |
| 444 | 20241129 | 113400 | 13238538200 | 123300 | 123300 | 123400 | 123200 | 198 |
| 445 | 20241129 | 113300 | 13214119200 | 123300 | 123300 | 123400 | 123300 | 57 |
| 446 | 20241129 | 113200 | 13207089500 | 123400 | 123200 | 123400 | 123200 | 850 |
| 447 | 20241129 | 113100 | 13102296800 | 123300 | 123300 | 123300 | 123200 | 40 |
| 448 | 20241129 | 113000 | 13097365700 | 123300 | 123300 | 123300 | 123300 | 167 |
| 449 | 20241129 | 112900 | 13076774600 | 123300 | 123000 | 123300 | 123000 | 239 |
| 450 | 20241129 | 112800 | 13047339300 | 123000 | 123000 | 123100 | 123000 | 51 |
| 451 | 20241129 | 112700 | 13041065500 | 123000 | 123100 | 123100 | 123000 | 34 |
| 452 | 20241129 | 112600 | 13036882200 | 123100 | 123200 | 123300 | 123100 | 183 |
| 453 | 20241129 | 112500 | 13014347200 | 123200 | 123200 | 123200 | 123100 | 56 |
| 454 | 20241129 | 112400 | 13007448800 | 123100 | 123300 | 123300 | 123100 | 43 |
| 455 | 20241129 | 112300 | 13002154100 | 122900 | 123000 | 123600 | 122900 | 694 |
| 456 | 20241129 | 112200 | 12916543500 | 123000 | 123100 | 123200 | 123000 | 157 |
| 457 | 20241129 | 112100 | 12897221900 | 123100 | 123400 | 123400 | 123000 | 316 |
| 458 | 20241129 | 112000 | 12858312700 | 123400 | 123100 | 123600 | 123100 | 981 |
| 459 | 20241129 | 111900 | 12737537800 | 123100 | 123200 | 123600 | 123100 | 300 |
| 460 | 20241129 | 111800 | 12700551900 | 123300 | 123200 | 123300 | 123200 | 121 |
| 461 | 20241129 | 111700 | 12685638000 | 123300 | 123300 | 123300 | 123200 | 118 |
| 462 | 20241129 | 111600 | 12671096300 | 123300 | 123400 | 123400 | 123300 | 120 |
| 463 | 20241129 | 111500 | 12656298400 | 123300 | 123500 | 123500 | 123300 | 164 |
| 464 | 20241129 | 111400 | 12636067700 | 123500 | 123600 | 123600 | 123400 | 183 |
| 465 | 20241129 | 111300 | 12613474800 | 123500 | 123500 | 123600 | 123500 | 97 |
| 466 | 20241129 | 111200 | 12601492900 | 123500 | 123500 | 123600 | 123500 | 175 |
| 467 | 20241129 | 111100 | 12579874700 | 123500 | 123600 | 123600 | 123400 | 303 |
| 468 | 20241129 | 111000 | 12542450600 | 123500 | 123600 | 123600 | 123500 | 492 |
| 469 | 20241129 | 110900 | 12481657000 | 123700 | 123700 | 123700 | 123500 | 279 |
| 470 | 20241129 | 110800 | 12447160400 | 123700 | 123400 | 123700 | 123400 | 459 |
| 471 | 20241129 | 110700 | 12390454100 | 123400 | 123500 | 123600 | 123400 | 120 |
| 472 | 20241129 | 110600 | 12375636700 | 123500 | 123200 | 123600 | 123200 | 362 |
| 473 | 20241129 | 110500 | 12330991700 | 123300 | 122700 | 123300 | 122700 | 136 |
| 474 | 20241129 | 110400 | 12314269200 | 122700 | 122700 | 122800 | 122700 | 210 |
| 475 | 20241129 | 110300 | 12288497100 | 122700 | 122700 | 122700 | 122600 | 346 |
| 476 | 20241129 | 110200 | 12246056100 | 122600 | 122600 | 122700 | 122600 | 424 |
| 477 | 20241129 | 110100 | 12194071900 | 122600 | 122600 | 122700 | 122600 | 714 |
| 478 | 20241129 | 110000 | 12106527100 | 122600 | 122700 | 122800 | 122600 | 586 |
| 479 | 20241129 | 105900 | 12034665500 | 122700 | 122900 | 122900 | 122700 | 659 |
| 480 | 20241129 | 105800 | 11953749500 | 122900 | 123000 | 123100 | 122900 | 235 |
| 481 | 20241129 | 105700 | 11924850200 | 123100 | 123100 | 123100 | 123000 | 210 |
| 482 | 20241129 | 105600 | 11899016000 | 123100 | 123000 | 123100 | 123000 | 125 |
| 483 | 20241129 | 105500 | 11883638300 | 123000 | 123000 | 123100 | 123000 | 74 |
| 484 | 20241129 | 105400 | 11874532600 | 123100 | 122900 | 123100 | 122900 | 152 |
| 485 | 20241129 | 105300 | 11855834600 | 122900 | 122900 | 123000 | 122900 | 142 |
| 486 | 20241129 | 105200 | 11838380900 | 122900 | 122800 | 123000 | 122800 | 163 |
| 487 | 20241129 | 105100 | 11818353900 | 122800 | 122700 | 122900 | 122700 | 737 |
| 488 | 20241129 | 105000 | 11727873100 | 122700 | 122700 | 122800 | 122700 | 326 |
| 489 | 20241129 | 104900 | 11687864200 | 122800 | 122800 | 122900 | 122800 | 375 |
| 490 | 20241129 | 104800 | 11641812500 | 122800 | 122800 | 122900 | 122800 | 233 |
| 491 | 20241129 | 104700 | 11613199900 | 122800 | 122900 | 122900 | 122800 | 84 |
| 492 | 20241129 | 104600 | 11602883800 | 122900 | 122900 | 123000 | 122800 | 227 |
| 493 | 20241129 | 104500 | 11574995400 | 123000 | 123200 | 123200 | 122900 | 336 |
| 494 | 20241129 | 104400 | 11533668600 | 123100 | 123000 | 123100 | 123000 | 288 |
| 495 | 20241129 | 104300 | 11498233100 | 123100 | 123000 | 123100 | 122900 | 173 |
| 496 | 20241129 | 104200 | 11476952600 | 123000 | 123200 | 123300 | 123000 | 956 |
| 497 | 20241129 | 104100 | 11359203200 | 123200 | 123000 | 123300 | 122900 | 1156 |
| 498 | 20241129 | 104000 | 11216821400 | 123000 | 122900 | 123000 | 122900 | 172 |
| 499 | 20241129 | 103900 | 11195672500 | 122900 | 122900 | 123000 | 122900 | 123 |
| 500 | 20241129 | 103800 | 11180555200 | 122900 | 123100 | 123100 | 122900 | 90 |
| 501 | 20241129 | 103700 | 11169486500 | 123000 | 123000 | 123100 | 122900 | 284 |
| 502 | 20241129 | 103600 | 11134564000 | 122900 | 122900 | 123000 | 122800 | 180 |
| 503 | 20241129 | 103500 | 11112443900 | 122900 | 122700 | 123000 | 122700 | 311 |
| 504 | 20241129 | 103400 | 11074250400 | 122600 | 122700 | 122800 | 122600 | 466 |
| 505 | 20241129 | 103300 | 11017070400 | 122800 | 123000 | 123000 | 122800 | 1176 |
| 506 | 20241129 | 103200 | 10872597200 | 123000 | 123100 | 123200 | 122900 | 564 |
| 507 | 20241129 | 103100 | 10803228300 | 123200 | 123100 | 123200 | 123100 | 764 |
| 508 | 20241129 | 103000 | 10709178900 | 123100 | 123000 | 123200 | 123000 | 331 |
| 509 | 20241129 | 102900 | 10668433500 | 123000 | 123100 | 123100 | 123000 | 863 |
| 510 | 20241129 | 102800 | 10562269000 | 123000 | 123000 | 123100 | 123000 | 204 |
| 511 | 20241129 | 102700 | 10537176400 | 123000 | 123000 | 123100 | 123000 | 387 |
| 512 | 20241129 | 102600 | 10489550600 | 123200 | 123000 | 123200 | 123000 | 611 |
| 513 | 20241129 | 102500 | 10414359300 | 123000 | 123100 | 123200 | 123000 | 864 |
| 514 | 20241129 | 102400 | 10308041500 | 123200 | 123000 | 123200 | 122900 | 275 |
| 515 | 20241129 | 102300 | 10274196300 | 123000 | 122900 | 123000 | 122900 | 206 |
| 516 | 20241129 | 102200 | 10248868400 | 122900 | 123000 | 123000 | 122900 | 429 |
| 517 | 20241129 | 102100 | 10196141100 | 123000 | 123100 | 123100 | 123000 | 653 |
| 518 | 20241129 | 102000 | 10115791300 | 123000 | 122900 | 123300 | 122900 | 1985 |
| 519 | 20241129 | 101900 | 9871775600 | 122900 | 123200 | 123200 | 122900 | 1116 |
| 520 | 20241129 | 101800 | 9734429700 | 123200 | 123200 | 123500 | 123100 | 838 |
| 521 | 20241129 | 101700 | 9631118100 | 123200 | 123400 | 123600 | 123200 | 660 |
| 522 | 20241129 | 101600 | 9549747100 | 123400 | 123800 | 123800 | 123400 | 180 |
| 523 | 20241129 | 101500 | 9527504400 | 123700 | 123800 | 123800 | 123700 | 66 |
| 524 | 20241129 | 101400 | 9519337200 | 123900 | 123800 | 124100 | 123800 | 133 |
| 525 | 20241129 | 101300 | 9502861800 | 124100 | 123700 | 124200 | 123700 | 157 |
| 526 | 20241129 | 101200 | 9483402100 | 123800 | 124100 | 124200 | 123800 | 486 |
| 527 | 20241129 | 101100 | 9423155100 | 124100 | 124000 | 124100 | 123900 | 521 |
| 528 | 20241129 | 101000 | 9358552000 | 124000 | 123800 | 124200 | 123800 | 130 |
| 529 | 20241129 | 100900 | 9342430900 | 123800 | 123900 | 124200 | 123800 | 316 |
| 530 | 20241129 | 100800 | 9303253800 | 123900 | 123700 | 123900 | 123700 | 220 |
| 531 | 20241129 | 100700 | 9276030600 | 123700 | 123400 | 123700 | 123100 | 1734 |
| 532 | 20241129 | 100600 | 9062250800 | 123300 | 123200 | 123600 | 123100 | 608 |
| 533 | 20241129 | 100500 | 8987274300 | 123000 | 123000 | 123200 | 122800 | 496 |
| 534 | 20241129 | 100400 | 8926275900 | 123000 | 122900 | 123100 | 122700 | 1412 |
| 535 | 20241129 | 100300 | 8752852300 | 122900 | 123100 | 123100 | 122800 | 1285 |
| 536 | 20241129 | 100200 | 8594906000 | 123200 | 123100 | 123200 | 123100 | 361 |
| 537 | 20241129 | 100100 | 8550466300 | 123100 | 123600 | 123600 | 123100 | 534 |
| 538 | 20241129 | 100000 | 8484595700 | 123600 | 123700 | 123900 | 123600 | 409 |
| 539 | 20241129 | 095900 | 8433981200 | 123700 | 123800 | 123800 | 123700 | 72 |
| 540 | 20241129 | 095800 | 8425071400 | 123900 | 124200 | 124200 | 123900 | 324 |
| 541 | 20241129 | 095700 | 8384868000 | 124300 | 123900 | 124300 | 123900 | 277 |
| 542 | 20241129 | 095600 | 8350493300 | 123900 | 123900 | 124000 | 123800 | 939 |
| 543 | 20241129 | 095500 | 8234153600 | 123900 | 123900 | 124100 | 123900 | 482 |
| 544 | 20241129 | 095400 | 8174408600 | 123900 | 123600 | 124100 | 123600 | 247 |
| 545 | 20241129 | 095300 | 8143788600 | 123800 | 123500 | 124100 | 123400 | 643 |
| 546 | 20241129 | 095200 | 8064217500 | 123500 | 123600 | 124200 | 123500 | 1004 |
| 547 | 20241129 | 095100 | 7939983600 | 124000 | 124100 | 124200 | 123700 | 380 |
| 548 | 20241129 | 095000 | 7892902200 | 124100 | 124100 | 124300 | 123800 | 199 |
| 549 | 20241129 | 094900 | 7868217500 | 124000 | 124500 | 124500 | 124000 | 153 |
| 550 | 20241129 | 094800 | 7849193700 | 124500 | 125000 | 125000 | 124400 | 189 |
| 551 | 20241129 | 094700 | 7825632400 | 125000 | 125000 | 125600 | 124800 | 374 |
| 552 | 20241129 | 094600 | 7778841000 | 125200 | 124700 | 125200 | 124600 | 803 |
| 553 | 20241129 | 094500 | 7678583400 | 124600 | 124700 | 124700 | 124200 | 308 |
| 554 | 20241129 | 094400 | 7640257400 | 124700 | 123900 | 124700 | 123500 | 963 |
| 555 | 20241129 | 094300 | 7520696700 | 124000 | 124100 | 124300 | 124000 | 886 |
| 556 | 20241129 | 094200 | 7410734900 | 124000 | 123400 | 124300 | 123400 | 870 |
| 557 | 20241129 | 094100 | 7303009400 | 123700 | 123600 | 123900 | 123200 | 698 |
| 558 | 20241129 | 094000 | 7216693200 | 123700 | 123300 | 123800 | 122800 | 2530 |
| 559 | 20241129 | 093900 | 6905282500 | 123300 | 123400 | 123400 | 123300 | 844 |
| 560 | 20241129 | 093800 | 6801162700 | 123500 | 123400 | 124200 | 123400 | 1224 |
| 561 | 20241129 | 093700 | 6649683000 | 123800 | 123500 | 123800 | 123300 | 707 |
| 562 | 20241129 | 093600 | 6562370000 | 123500 | 123500 | 124000 | 123200 | 600 |
| 563 | 20241129 | 093500 | 6488204700 | 123500 | 123200 | 123600 | 123100 | 1191 |
| 564 | 20241129 | 093400 | 6341320400 | 123300 | 123200 | 123400 | 123200 | 377 |
| 565 | 20241129 | 093300 | 6294866600 | 123200 | 123200 | 123800 | 123100 | 976 |
| 566 | 20241129 | 093200 | 6174582900 | 123200 | 123700 | 123900 | 123200 | 1234 |
| 567 | 20241129 | 093100 | 6022300500 | 123700 | 123200 | 123900 | 123100 | 1925 |
| 568 | 20241129 | 093000 | 5784292900 | 123100 | 123200 | 123600 | 123100 | 1038 |
| 569 | 20241129 | 092900 | 5656383000 | 123200 | 123000 | 123700 | 123000 | 1119 |
| 570 | 20241129 | 092800 | 5518424700 | 123000 | 123000 | 123500 | 122500 | 1633 |
| 571 | 20241129 | 092700 | 5317735800 | 123000 | 122700 | 123000 | 122500 | 1026 |
| 572 | 20241129 | 092600 | 5191839200 | 122700 | 122500 | 122700 | 122500 | 2946 |
| 573 | 20241129 | 092500 | 4830600100 | 122600 | 122500 | 122800 | 122500 | 701 |
| 574 | 20241129 | 092400 | 4744634800 | 122500 | 122800 | 122900 | 122400 | 2080 |
| 575 | 20241129 | 092300 | 4489693100 | 123000 | 122500 | 123100 | 122500 | 2767 |
| 576 | 20241129 | 092200 | 4150318500 | 122600 | 122800 | 123100 | 122300 | 1416 |
| 577 | 20241129 | 092100 | 3976673500 | 122700 | 123000 | 123200 | 122700 | 2478 |
| 578 | 20241129 | 092000 | 3672225800 | 123100 | 123600 | 123700 | 123000 | 3048 |
| 579 | 20241129 | 091900 | 3296434700 | 123600 | 124000 | 124400 | 123600 | 1162 |
| 580 | 20241129 | 091800 | 3152453800 | 124000 | 124200 | 124600 | 123800 | 506 |
| 581 | 20241129 | 091700 | 3089651300 | 124200 | 123900 | 124200 | 123100 | 898 |
| 582 | 20241129 | 091600 | 2978502600 | 124000 | 123500 | 125000 | 123000 | 1987 |
| 583 | 20241129 | 091500 | 2732780800 | 123700 | 124100 | 124100 | 122900 | 2773 |
| 584 | 20241129 | 091400 | 2390174900 | 124100 | 124700 | 124700 | 124100 | 808 |
| 585 | 20241129 | 091300 | 2289649900 | 124700 | 124800 | 125100 | 124700 | 944 |
| 586 | 20241129 | 091200 | 2171821500 | 124800 | 125300 | 125300 | 124800 | 796 |
| 587 | 20241129 | 091100 | 2072371200 | 125300 | 124900 | 125400 | 124900 | 494 |
| 588 | 20241129 | 091000 | 2010536900 | 124900 | 124800 | 125500 | 124800 | 937 |
| 589 | 20241129 | 090900 | 1893391200 | 124800 | 125400 | 125400 | 124800 | 1417 |
| 590 | 20241129 | 090800 | 1716209600 | 125400 | 125700 | 125700 | 125400 | 588 |
| 591 | 20241129 | 090700 | 1642388100 | 125800 | 125800 | 126200 | 125800 | 1235 |
| 592 | 20241129 | 090600 | 1486774600 | 125800 | 126300 | 126300 | 125400 | 398 |
| 593 | 20241129 | 090500 | 1436772400 | 126300 | 125300 | 126300 | 125000 | 1921 |
| 594 | 20241129 | 090400 | 1195662800 | 125400 | 125900 | 125900 | 125300 | 817 |
| 595 | 20241129 | 090300 | 1093063800 | 126000 | 125500 | 126700 | 125500 | 906 |
| 596 | 20241129 | 090200 | 978901400 | 125400 | 126100 | 126100 | 125300 | 2793 |
| 597 | 20241129 | 090100 | 627526900 | 126100 | 126500 | 127000 | 126100 | 2732 |
| 598 | 20241129 | 090000 | 281652600 | 126700 | 126200 | 127200 | 126000 | 2229 |