34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241129 | 184700 | 1291684705800 | 54200 | 54200 | 54200 | 54200 | 3415401 |
| 3 | 20241129 | 184600 | 1291684705800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 4 | 20241129 | 184500 | 1291684705800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 5 | 20241129 | 184400 | 1291684705800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 6 | 20241129 | 184300 | 1291684705800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 7 | 20241129 | 184200 | 1291684705800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 8 | 20241129 | 184100 | 1291684705800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 9 | 20241129 | 184000 | 1291684705800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 10 | 20241129 | 183900 | 1291684705800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 11 | 20241129 | 183800 | 1291684705800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 12 | 20241129 | 183700 | 1291684705800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 13 | 20241129 | 183600 | 1291684705800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 14 | 20241129 | 183500 | 1291684705800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 15 | 20241129 | 183400 | 1291684705800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 16 | 20241129 | 183300 | 1291684705800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 17 | 20241129 | 183200 | 1291684705800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 18 | 20241129 | 183100 | 1291684705800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 19 | 20241129 | 183000 | 1291684705800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 20 | 20241129 | 182900 | 1291684705800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 21 | 20241129 | 182800 | 1291684705800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 22 | 20241129 | 182700 | 1291684705800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 23 | 20241129 | 182600 | 1291684705800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 24 | 20241129 | 182500 | 1291684705800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 25 | 20241129 | 182400 | 1291684705800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 26 | 20241129 | 182300 | 1291684705800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 27 | 20241129 | 182200 | 1291684705800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 28 | 20241129 | 182100 | 1291684705800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 29 | 20241129 | 182000 | 1291684705800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 30 | 20241129 | 181900 | 1291684705800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 31 | 20241129 | 181800 | 1291684705800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 32 | 20241129 | 181700 | 1291684705800 | 54200 | 54200 | 54200 | 54200 | 3415401 |
| 33 | 20241129 | 181600 | 1291684705800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 34 | 20241129 | 181500 | 1291684705800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 35 | 20241129 | 181400 | 1291684705800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 36 | 20241129 | 181300 | 1291684705800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 37 | 20241129 | 181200 | 1291684705800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 38 | 20241129 | 181100 | 1291684705800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 39 | 20241129 | 181000 | 1291684705800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 40 | 20241129 | 180900 | 1291684705800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 41 | 20241129 | 180800 | 1291684705800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 42 | 20241129 | 180700 | 1291684705800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 43 | 20241129 | 180600 | 1291684705800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 44 | 20241129 | 180500 | 1291684705800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 45 | 20241129 | 180400 | 1291684705800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 46 | 20241129 | 180300 | 1291684705800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 47 | 20241129 | 180200 | 1291684705800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 48 | 20241129 | 180100 | 1291684705800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 49 | 20241129 | 180000 | 1291684705800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 50 | 20241129 | 175900 | 1291684705800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 51 | 20241129 | 175800 | 1291684705800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 52 | 20241129 | 175700 | 1291684705800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 53 | 20241129 | 175600 | 1291684705800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 54 | 20241129 | 175500 | 1291684705800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 55 | 20241129 | 175400 | 1291684705800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 56 | 20241129 | 175300 | 1291684705800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 57 | 20241129 | 175200 | 1291684705800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 58 | 20241129 | 175100 | 1291684705800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 59 | 20241129 | 175000 | 1291684705800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 60 | 20241129 | 174900 | 1291684705800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 61 | 20241129 | 174800 | 1291684705800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 62 | 20241129 | 174700 | 1291684705800 | 54200 | 54200 | 54200 | 54200 | 3415401 |
| 63 | 20241129 | 174600 | 1291684705800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 64 | 20241129 | 174500 | 1291684705800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 65 | 20241129 | 174400 | 1291684705800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 66 | 20241129 | 174300 | 1291684705800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 67 | 20241129 | 174200 | 1291684705800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 68 | 20241129 | 174100 | 1291684705800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 69 | 20241129 | 174000 | 1291684705800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 70 | 20241129 | 173900 | 1291684705800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 71 | 20241129 | 173800 | 1291684705800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 72 | 20241129 | 173700 | 1291684705800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 73 | 20241129 | 173600 | 1291684705800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 74 | 20241129 | 173500 | 1291684705800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 75 | 20241129 | 173400 | 1291684705800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 76 | 20241129 | 173300 | 1291684705800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 77 | 20241129 | 173200 | 1291684705800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 78 | 20241129 | 173100 | 1291684705800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 79 | 20241129 | 173000 | 1291684705800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 80 | 20241129 | 172900 | 1291684705800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 81 | 20241129 | 172800 | 1291684705800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 82 | 20241129 | 172700 | 1291684705800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 83 | 20241129 | 172600 | 1291684705800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 84 | 20241129 | 172500 | 1291684705800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 85 | 20241129 | 172400 | 1291684705800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 86 | 20241129 | 172300 | 1291684705800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 87 | 20241129 | 172200 | 1291684705800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 88 | 20241129 | 172100 | 1291684705800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 89 | 20241129 | 172000 | 1291684705800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 90 | 20241129 | 171900 | 1291684705800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 91 | 20241129 | 171800 | 1291684705800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 92 | 20241129 | 171700 | 1291684705800 | 54200 | 54200 | 54200 | 54200 | 3415401 |
| 93 | 20241129 | 171600 | 1291684705800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 94 | 20241129 | 171500 | 1291684705800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 95 | 20241129 | 171400 | 1291684705800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 96 | 20241129 | 171300 | 1291684705800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 97 | 20241129 | 171200 | 1291684705800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 98 | 20241129 | 171100 | 1291684705800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 99 | 20241129 | 171000 | 1291684705800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 100 | 20241129 | 170900 | 1291684705800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 101 | 20241129 | 170800 | 1291684705800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 102 | 20241129 | 170700 | 1291684705800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 103 | 20241129 | 170600 | 1291684705800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 104 | 20241129 | 170500 | 1291684705800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 105 | 20241129 | 170400 | 1291684705800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 106 | 20241129 | 170300 | 1291684705800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 107 | 20241129 | 170200 | 1291684705800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 108 | 20241129 | 170100 | 1291684705800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 109 | 20241129 | 170000 | 1291684705800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 110 | 20241129 | 165900 | 1291684705800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 111 | 20241129 | 165800 | 1291684705800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 112 | 20241129 | 165700 | 1291684705800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 113 | 20241129 | 165600 | 1291684705800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 114 | 20241129 | 165500 | 1291684705800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 115 | 20241129 | 165400 | 1291684705800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 116 | 20241129 | 165300 | 1291684705800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 117 | 20241129 | 165200 | 1291684705800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 118 | 20241129 | 165100 | 1291684705800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 119 | 20241129 | 165000 | 1291684705800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 120 | 20241129 | 164900 | 1291684705800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 121 | 20241129 | 164800 | 1291684705800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 122 | 20241129 | 164700 | 1291684705800 | 54200 | 54200 | 54200 | 54200 | 3415401 |
| 123 | 20241129 | 164600 | 1291684705800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 124 | 20241129 | 164500 | 1291684705800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 125 | 20241129 | 164400 | 1291684705800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 126 | 20241129 | 164300 | 1291684705800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 127 | 20241129 | 164200 | 1291684705800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 128 | 20241129 | 164100 | 1291684705800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 129 | 20241129 | 164000 | 1291684705800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 130 | 20241129 | 163900 | 1291684705800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 131 | 20241129 | 163800 | 1291684705800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 132 | 20241129 | 163700 | 1291684705800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 133 | 20241129 | 163600 | 1291684705800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 134 | 20241129 | 163500 | 1291684705800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 135 | 20241129 | 163400 | 1291684705800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 136 | 20241129 | 163300 | 1291684705800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 137 | 20241129 | 163200 | 1291684705800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 138 | 20241129 | 163100 | 1291684705800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 139 | 20241129 | 163000 | 1291684705800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 140 | 20241129 | 162900 | 1291684705800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 141 | 20241129 | 162800 | 1291684705800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 142 | 20241129 | 162700 | 1291684705800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 143 | 20241129 | 162600 | 1291684705800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 144 | 20241129 | 162500 | 1291684705800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 145 | 20241129 | 162400 | 1291684705800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 146 | 20241129 | 162300 | 1291684705800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 147 | 20241129 | 162200 | 1291684705800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 148 | 20241129 | 162100 | 1291684705800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 149 | 20241129 | 162000 | 1291684705800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 150 | 20241129 | 161900 | 1291684705800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 151 | 20241129 | 161800 | 1291684705800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 152 | 20241129 | 161700 | 1291684705800 | 54200 | 54200 | 54200 | 54200 | 3415401 |
| 153 | 20241129 | 161600 | 1291684705800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 154 | 20241129 | 161500 | 1291684705800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 155 | 20241129 | 161400 | 1291684705800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 156 | 20241129 | 161300 | 1291684705800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 157 | 20241129 | 161200 | 1291684705800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 158 | 20241129 | 161100 | 1291684705800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 159 | 20241129 | 161000 | 1291684705800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 160 | 20241129 | 160900 | 1291684705800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 161 | 20241129 | 160800 | 1291684705800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 162 | 20241129 | 160700 | 1291684705800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 163 | 20241129 | 160600 | 1291684705800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 164 | 20241129 | 160500 | 1291684705800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 165 | 20241129 | 160400 | 1291684705800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 166 | 20241129 | 160300 | 1291684705800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 167 | 20241129 | 160200 | 1291684705800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 168 | 20241129 | 160100 | 1291684705800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 169 | 20241129 | 160000 | 1291684705800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 170 | 20241129 | 155900 | 1291684705800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 171 | 20241129 | 155800 | 1291684705800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 172 | 20241129 | 155700 | 1291684705800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 173 | 20241129 | 155600 | 1291684705800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 174 | 20241129 | 155500 | 1291684705800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 175 | 20241129 | 155400 | 1291684705800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 176 | 20241129 | 155300 | 1291684705800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 177 | 20241129 | 155200 | 1291684705800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 178 | 20241129 | 155100 | 1291684705800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 179 | 20241129 | 155000 | 1291684705800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 180 | 20241129 | 154900 | 1291684705800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 181 | 20241129 | 154800 | 1291684705800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 182 | 20241129 | 154700 | 1291684705800 | 54200 | 54200 | 54200 | 54200 | 3415401 |
| 183 | 20241129 | 154600 | 1291684705800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 184 | 20241129 | 154500 | 1291684705800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 185 | 20241129 | 154400 | 1291684705800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 186 | 20241129 | 154300 | 1291684705800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 187 | 20241129 | 154200 | 1291684705800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 188 | 20241129 | 154100 | 1291684705800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 189 | 20241129 | 154000 | 1291684705800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 190 | 20241129 | 153900 | 1291684705800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 191 | 20241129 | 153800 | 1291684705800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 192 | 20241129 | 153700 | 1291684705800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 193 | 20241129 | 153600 | 1291684705800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 194 | 20241129 | 153500 | 1291684705800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 195 | 20241129 | 153400 | 1291684705800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 196 | 20241129 | 153300 | 1291684705800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 197 | 20241129 | 153200 | 1291684705800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 198 | 20241129 | 153100 | 1291684705800 | 54200 | 54200 | 54200 | 54200 | 0 |
| 199 | 20241129 | 153000 | 1291684705800 | 54200 | 54200 | 54200 | 54200 | 3415401 |
| 200 | 20241129 | 152900 | 1106569971600 | 54100 | 54100 | 54100 | 54100 | 0 |
| 201 | 20241129 | 152800 | 1106569971600 | 54100 | 54100 | 54100 | 54100 | 0 |
| 202 | 20241129 | 152700 | 1106569971600 | 54100 | 54100 | 54100 | 54100 | 0 |
| 203 | 20241129 | 152600 | 1106569971600 | 54100 | 54100 | 54100 | 54100 | 0 |
| 204 | 20241129 | 152500 | 1106569971600 | 54100 | 54100 | 54100 | 54100 | 0 |
| 205 | 20241129 | 152400 | 1106569971600 | 54100 | 54100 | 54100 | 54100 | 0 |
| 206 | 20241129 | 152300 | 1106569971600 | 54100 | 54100 | 54100 | 54100 | 0 |
| 207 | 20241129 | 152200 | 1106569971600 | 54100 | 54100 | 54100 | 54100 | 0 |
| 208 | 20241129 | 152100 | 1106569971600 | 54100 | 54100 | 54100 | 54100 | 0 |
| 209 | 20241129 | 152000 | 1106569971600 | 54100 | 54100 | 54100 | 54100 | 0 |
| 210 | 20241129 | 151900 | 1106569971600 | 54100 | 54200 | 54200 | 54100 | 141360 |
| 211 | 20241129 | 151800 | 1098917764600 | 54100 | 54100 | 54200 | 54100 | 31360 |
| 212 | 20241129 | 151700 | 1097220823000 | 54100 | 54100 | 54200 | 54100 | 81444 |
| 213 | 20241129 | 151600 | 1092810911800 | 54100 | 54100 | 54200 | 54100 | 51035 |
| 214 | 20241129 | 151500 | 1090048980400 | 54100 | 54000 | 54200 | 54000 | 211263 |
| 215 | 20241129 | 151400 | 1078622067500 | 54000 | 54100 | 54200 | 54000 | 168553 |
| 216 | 20241129 | 151300 | 1069503332200 | 54100 | 54100 | 54200 | 54100 | 49826 |
| 217 | 20241129 | 151200 | 1066807515200 | 54100 | 54100 | 54200 | 54100 | 51141 |
| 218 | 20241129 | 151100 | 1064040425000 | 54200 | 54200 | 54200 | 54100 | 40571 |
| 219 | 20241129 | 151000 | 1061844950900 | 54100 | 54100 | 54200 | 54100 | 40589 |
| 220 | 20241129 | 150900 | 1059648671300 | 54100 | 54200 | 54200 | 54100 | 44443 |
| 221 | 20241129 | 150800 | 1057242805500 | 54100 | 54200 | 54200 | 54100 | 20460 |
| 222 | 20241129 | 150700 | 1056135264900 | 54100 | 54100 | 54200 | 54100 | 43267 |
| 223 | 20241129 | 150600 | 1053792584200 | 54100 | 54100 | 54200 | 54100 | 29004 |
| 224 | 20241129 | 150500 | 1052222982500 | 54200 | 54100 | 54200 | 54100 | 20530 |
| 225 | 20241129 | 150400 | 1051111808000 | 54100 | 54200 | 54200 | 54100 | 11235 |
| 226 | 20241129 | 150300 | 1050503408800 | 54200 | 54100 | 54200 | 54100 | 17086 |
| 227 | 20241129 | 150200 | 1049578036300 | 54200 | 54100 | 54200 | 54100 | 38460 |
| 228 | 20241129 | 150100 | 1047494094300 | 54200 | 54100 | 54200 | 54000 | 137616 |
| 229 | 20241129 | 150000 | 1040048032700 | 54100 | 54100 | 54100 | 54000 | 128162 |
| 230 | 20241129 | 145900 | 1033116581700 | 54100 | 54000 | 54100 | 54000 | 25622 |
| 231 | 20241129 | 145800 | 1031732552600 | 54100 | 54100 | 54100 | 54000 | 24981 |
| 232 | 20241129 | 145700 | 1030382753700 | 54100 | 54000 | 54100 | 54000 | 56910 |
| 233 | 20241129 | 145600 | 1027308155300 | 54000 | 54100 | 54200 | 54000 | 54829 |
| 234 | 20241129 | 145500 | 1024343364200 | 54200 | 54200 | 54200 | 54100 | 30906 |
| 235 | 20241129 | 145400 | 1022671240100 | 54100 | 54100 | 54200 | 54100 | 31668 |
| 236 | 20241129 | 145300 | 1020957899300 | 54100 | 54100 | 54200 | 54100 | 61675 |
| 237 | 20241129 | 145200 | 1017621153100 | 54200 | 54200 | 54200 | 54100 | 24856 |
| 238 | 20241129 | 145100 | 1016275658900 | 54200 | 54100 | 54200 | 54000 | 307767 |
| 239 | 20241129 | 145000 | 999623950200 | 54200 | 54100 | 54200 | 54100 | 34277 |
| 240 | 20241129 | 144900 | 997768340900 | 54200 | 54100 | 54200 | 54100 | 22597 |
| 241 | 20241129 | 144800 | 996545445300 | 54100 | 54200 | 54200 | 54100 | 37799 |
| 242 | 20241129 | 144700 | 994499473300 | 54200 | 54100 | 54200 | 54100 | 31931 |
| 243 | 20241129 | 144600 | 992771503900 | 54100 | 54200 | 54200 | 54100 | 28153 |
| 244 | 20241129 | 144500 | 991247751700 | 54100 | 54100 | 54200 | 54100 | 26748 |
| 245 | 20241129 | 144400 | 989800146400 | 54100 | 54100 | 54200 | 54100 | 22425 |
| 246 | 20241129 | 144300 | 988586221300 | 54100 | 54100 | 54200 | 54100 | 17107 |
| 247 | 20241129 | 144200 | 987660313800 | 54100 | 54100 | 54200 | 54100 | 29254 |
| 248 | 20241129 | 144100 | 986076054500 | 54100 | 54300 | 54300 | 54100 | 143355 |
| 249 | 20241129 | 144000 | 978306211400 | 54200 | 54300 | 54300 | 54200 | 18590 |
| 250 | 20241129 | 143900 | 977298461400 | 54300 | 54200 | 54300 | 54200 | 16696 |
| 251 | 20241129 | 143800 | 976393326900 | 54300 | 54200 | 54300 | 54200 | 20132 |
| 252 | 20241129 | 143700 | 975301762300 | 54300 | 54200 | 54300 | 54200 | 18332 |
| 253 | 20241129 | 143600 | 974307437200 | 54200 | 54300 | 54300 | 54200 | 14466 |
| 254 | 20241129 | 143500 | 973523171400 | 54300 | 54200 | 54300 | 54200 | 24867 |
| 255 | 20241129 | 143400 | 972173443600 | 54300 | 54400 | 54400 | 54200 | 48086 |
| 256 | 20241129 | 143300 | 969562554700 | 54300 | 54200 | 54400 | 54200 | 147544 |
| 257 | 20241129 | 143200 | 961551450500 | 54200 | 54300 | 54400 | 54200 | 11213 |
| 258 | 20241129 | 143100 | 960942996800 | 54300 | 54300 | 54400 | 54200 | 207820 |
| 259 | 20241129 | 143000 | 949659287900 | 54400 | 54300 | 54400 | 54300 | 53845 |
| 260 | 20241129 | 142900 | 946735432700 | 54400 | 54400 | 54400 | 54300 | 19105 |
| 261 | 20241129 | 142800 | 945697772200 | 54400 | 54500 | 54500 | 54300 | 148988 |
| 262 | 20241129 | 142700 | 937593456200 | 54500 | 54500 | 54500 | 54400 | 20456 |
| 263 | 20241129 | 142600 | 936479948500 | 54500 | 54400 | 54500 | 54400 | 12845 |
| 264 | 20241129 | 142500 | 935780928000 | 54400 | 54400 | 54500 | 54400 | 15099 |
| 265 | 20241129 | 142400 | 934959371100 | 54500 | 54400 | 54500 | 54400 | 25059 |
| 266 | 20241129 | 142300 | 933595019200 | 54400 | 54400 | 54500 | 54400 | 25897 |
| 267 | 20241129 | 142200 | 932184928300 | 54400 | 54500 | 54500 | 54400 | 9686 |
| 268 | 20241129 | 142100 | 931657827500 | 54400 | 54500 | 54500 | 54400 | 9679 |
| 269 | 20241129 | 142000 | 931131002700 | 54500 | 54400 | 54500 | 54400 | 11862 |
| 270 | 20241129 | 141900 | 930485085300 | 54500 | 54500 | 54600 | 54400 | 23996 |
| 271 | 20241129 | 141800 | 929177718700 | 54500 | 54500 | 54600 | 54400 | 85174 |
| 272 | 20241129 | 141700 | 924536418600 | 54500 | 54500 | 54600 | 54400 | 41710 |
| 273 | 20241129 | 141600 | 922263429600 | 54500 | 54500 | 54600 | 54500 | 50565 |
| 274 | 20241129 | 141500 | 919507273300 | 54500 | 54500 | 54600 | 54500 | 18589 |
| 275 | 20241129 | 141400 | 918494016600 | 54500 | 54500 | 54600 | 54500 | 15426 |
| 276 | 20241129 | 141300 | 917653204800 | 54500 | 54600 | 54600 | 54500 | 13091 |
| 277 | 20241129 | 141200 | 916939585500 | 54500 | 54500 | 54600 | 54500 | 15858 |
| 278 | 20241129 | 141100 | 916074890400 | 54500 | 54500 | 54600 | 54500 | 24096 |
| 279 | 20241129 | 141000 | 914761532100 | 54500 | 54600 | 54600 | 54500 | 132733 |
| 280 | 20241129 | 140900 | 907527459000 | 54600 | 54500 | 54600 | 54500 | 19091 |
| 281 | 20241129 | 140800 | 906486331200 | 54600 | 54500 | 54600 | 54500 | 17562 |
| 282 | 20241129 | 140700 | 905529063900 | 54500 | 54500 | 54600 | 54500 | 12914 |
| 283 | 20241129 | 140600 | 904825138900 | 54500 | 54500 | 54600 | 54500 | 13409 |
| 284 | 20241129 | 140500 | 904094135700 | 54600 | 54500 | 54600 | 54500 | 8553 |
| 285 | 20241129 | 140400 | 903627824500 | 54500 | 54600 | 54600 | 54500 | 10727 |
| 286 | 20241129 | 140300 | 903042621000 | 54500 | 54500 | 54600 | 54400 | 58104 |
| 287 | 20241129 | 140200 | 899876187500 | 54500 | 54500 | 54600 | 54400 | 102028 |
| 288 | 20241129 | 140100 | 894316073400 | 54500 | 54500 | 54600 | 54500 | 10941 |
| 289 | 20241129 | 140000 | 893719660200 | 54600 | 54500 | 54600 | 54500 | 23595 |
| 290 | 20241129 | 135900 | 892432511100 | 54600 | 54500 | 54600 | 54500 | 7442 |
| 291 | 20241129 | 135800 | 892026789800 | 54500 | 54600 | 54600 | 54500 | 10587 |
| 292 | 20241129 | 135700 | 891449183700 | 54500 | 54500 | 54600 | 54500 | 16008 |
| 293 | 20241129 | 135600 | 890576138400 | 54600 | 54500 | 54600 | 54500 | 8088 |
| 294 | 20241129 | 135500 | 890135200900 | 54600 | 54500 | 54600 | 54400 | 82450 |
| 295 | 20241129 | 135400 | 885642195300 | 54400 | 54500 | 54500 | 54400 | 9066 |
| 296 | 20241129 | 135300 | 885148566700 | 54500 | 54500 | 54600 | 54400 | 71250 |
| 297 | 20241129 | 135200 | 881265765200 | 54500 | 54500 | 54600 | 54400 | 48058 |
| 298 | 20241129 | 135100 | 878646542500 | 54400 | 54500 | 54500 | 54400 | 14401 |
| 299 | 20241129 | 135000 | 877861991700 | 54500 | 54500 | 54600 | 54400 | 83408 |
| 300 | 20241129 | 134900 | 873316725300 | 54500 | 54500 | 54500 | 54400 | 38140 |
| 301 | 20241129 | 134800 | 871238940100 | 54500 | 54500 | 54600 | 54500 | 111894 |
| 302 | 20241129 | 134700 | 865140610100 | 54500 | 54600 | 54600 | 54500 | 5505 |
| 303 | 20241129 | 134600 | 864840481300 | 54500 | 54600 | 54600 | 54500 | 10107 |
| 304 | 20241129 | 134500 | 864288929600 | 54500 | 54600 | 54700 | 54500 | 18355 |
| 305 | 20241129 | 134400 | 863286729500 | 54600 | 54600 | 54700 | 54500 | 59981 |
| 306 | 20241129 | 134300 | 860012427200 | 54600 | 54600 | 54700 | 54500 | 50196 |
| 307 | 20241129 | 134200 | 857271876900 | 54600 | 54600 | 54700 | 54600 | 11527 |
| 308 | 20241129 | 134100 | 856641881300 | 54700 | 54700 | 54700 | 54600 | 14366 |
| 309 | 20241129 | 134000 | 855856705600 | 54700 | 54700 | 54700 | 54500 | 150380 |
| 310 | 20241129 | 133900 | 847646136900 | 54700 | 54600 | 54700 | 54600 | 21802 |
| 311 | 20241129 | 133800 | 846454976600 | 54600 | 54600 | 54700 | 54600 | 8608 |
| 312 | 20241129 | 133700 | 845984813000 | 54600 | 54600 | 54700 | 54600 | 19562 |
| 313 | 20241129 | 133600 | 844915966000 | 54700 | 54700 | 54700 | 54600 | 7962 |
| 314 | 20241129 | 133500 | 844480959300 | 54600 | 54600 | 54700 | 54500 | 167917 |
| 315 | 20241129 | 133400 | 835310458400 | 54600 | 54700 | 54700 | 54600 | 116767 |
| 316 | 20241129 | 133300 | 828923777200 | 54700 | 54600 | 54700 | 54600 | 22210 |
| 317 | 20241129 | 133200 | 827709588800 | 54700 | 54700 | 54700 | 54600 | 24275 |
| 318 | 20241129 | 133100 | 826383346600 | 54700 | 54600 | 54700 | 54500 | 175900 |
| 319 | 20241129 | 133000 | 816779500900 | 54600 | 54600 | 54600 | 54500 | 19841 |
| 320 | 20241129 | 132900 | 815697304100 | 54500 | 54500 | 54600 | 54500 | 10501 |
| 321 | 20241129 | 132800 | 815124817700 | 54500 | 54600 | 54600 | 54500 | 17128 |
| 322 | 20241129 | 132700 | 814190463300 | 54500 | 54500 | 54600 | 54500 | 23040 |
| 323 | 20241129 | 132600 | 812933711600 | 54500 | 54500 | 54600 | 54500 | 17708 |
| 324 | 20241129 | 132500 | 811967661600 | 54500 | 54600 | 54600 | 54500 | 12412 |
| 325 | 20241129 | 132400 | 811290579100 | 54600 | 54500 | 54600 | 54500 | 9587 |
| 326 | 20241129 | 132300 | 810767762900 | 54600 | 54600 | 54600 | 54500 | 18518 |
| 327 | 20241129 | 132200 | 809758209500 | 54500 | 54700 | 54700 | 54500 | 67191 |
| 328 | 20241129 | 132100 | 806089914700 | 54700 | 54800 | 54800 | 54600 | 119078 |
| 329 | 20241129 | 132000 | 799576118800 | 54800 | 54800 | 54800 | 54700 | 23757 |
| 330 | 20241129 | 131900 | 798275573400 | 54700 | 54800 | 54800 | 54600 | 116877 |
| 331 | 20241129 | 131800 | 791882861200 | 54800 | 54400 | 54800 | 54400 | 266162 |
| 332 | 20241129 | 131700 | 777351245800 | 54400 | 54400 | 54500 | 54300 | 177725 |
| 333 | 20241129 | 131600 | 767683659400 | 54300 | 54300 | 54400 | 54300 | 27016 |
| 334 | 20241129 | 131500 | 766215025900 | 54300 | 54300 | 54400 | 54300 | 10309 |
| 335 | 20241129 | 131400 | 765655033700 | 54400 | 54400 | 54400 | 54300 | 17576 |
| 336 | 20241129 | 131300 | 764699812100 | 54400 | 54400 | 54400 | 54300 | 10362 |
| 337 | 20241129 | 131200 | 764136954800 | 54300 | 54400 | 54400 | 54300 | 25024 |
| 338 | 20241129 | 131100 | 762776815100 | 54400 | 54400 | 54400 | 54300 | 18450 |
| 339 | 20241129 | 131000 | 761774279900 | 54300 | 54300 | 54400 | 54300 | 12658 |
| 340 | 20241129 | 130900 | 761086627100 | 54400 | 54300 | 54400 | 54300 | 31204 |
| 341 | 20241129 | 130800 | 759390915300 | 54400 | 54400 | 54400 | 54300 | 6314 |
| 342 | 20241129 | 130700 | 759047657700 | 54400 | 54400 | 54400 | 54300 | 16691 |
| 343 | 20241129 | 130600 | 758140625400 | 54400 | 54200 | 54400 | 54200 | 95542 |
| 344 | 20241129 | 130500 | 752953511200 | 54300 | 54300 | 54300 | 54200 | 21670 |
| 345 | 20241129 | 130400 | 751777511000 | 54300 | 54200 | 54300 | 54200 | 11806 |
| 346 | 20241129 | 130300 | 751137378900 | 54200 | 54200 | 54300 | 54200 | 15326 |
| 347 | 20241129 | 130200 | 750306491900 | 54300 | 54200 | 54300 | 54200 | 18864 |
| 348 | 20241129 | 130100 | 749283981400 | 54200 | 54300 | 54300 | 54200 | 12982 |
| 349 | 20241129 | 130000 | 748580272600 | 54200 | 54200 | 54300 | 54200 | 21069 |
| 350 | 20241129 | 125900 | 747437220300 | 54200 | 54200 | 54300 | 54200 | 9149 |
| 351 | 20241129 | 125800 | 746941125700 | 54300 | 54200 | 54300 | 54200 | 13264 |
| 352 | 20241129 | 125700 | 746221484900 | 54300 | 54200 | 54300 | 54200 | 9253 |
| 353 | 20241129 | 125600 | 745719685600 | 54300 | 54200 | 54300 | 54200 | 19508 |
| 354 | 20241129 | 125500 | 744660856900 | 54200 | 54200 | 54300 | 54200 | 11210 |
| 355 | 20241129 | 125400 | 744052501900 | 54300 | 54300 | 54300 | 54200 | 7144 |
| 356 | 20241129 | 125300 | 743664915400 | 54300 | 54200 | 54400 | 54200 | 150851 |
| 357 | 20241129 | 125200 | 735474119300 | 54200 | 54200 | 54300 | 54200 | 12912 |
| 358 | 20241129 | 125100 | 734774043000 | 54200 | 54300 | 54300 | 54200 | 7573 |
| 359 | 20241129 | 125000 | 734363286800 | 54200 | 54300 | 54300 | 54200 | 4852 |
| 360 | 20241129 | 124900 | 734100097300 | 54300 | 54300 | 54300 | 54200 | 23264 |
| 361 | 20241129 | 124800 | 732837477800 | 54300 | 54200 | 54300 | 54200 | 12953 |
| 362 | 20241129 | 124700 | 732134629500 | 54200 | 54400 | 54400 | 54200 | 52621 |
| 363 | 20241129 | 124600 | 729277435100 | 54400 | 54300 | 54400 | 54200 | 54406 |
| 364 | 20241129 | 124500 | 726323218700 | 54300 | 54300 | 54400 | 54200 | 69544 |
| 365 | 20241129 | 124400 | 722546828100 | 54400 | 54400 | 54400 | 54300 | 11888 |
| 366 | 20241129 | 124300 | 721900641300 | 54300 | 54300 | 54400 | 54300 | 14712 |
| 367 | 20241129 | 124200 | 721100806900 | 54400 | 54400 | 54400 | 54300 | 10217 |
| 368 | 20241129 | 124100 | 720545349500 | 54300 | 54300 | 54400 | 54200 | 105958 |
| 369 | 20241129 | 124000 | 714792082200 | 54300 | 54200 | 54300 | 54200 | 12020 |
| 370 | 20241129 | 123900 | 714140286200 | 54300 | 54300 | 54300 | 54200 | 17685 |
| 371 | 20241129 | 123800 | 713180769000 | 54200 | 54200 | 54300 | 54200 | 10810 |
| 372 | 20241129 | 123700 | 712594774600 | 54200 | 54200 | 54300 | 54200 | 14689 |
| 373 | 20241129 | 123600 | 711797997700 | 54200 | 54300 | 54300 | 54200 | 15351 |
| 374 | 20241129 | 123500 | 710965408100 | 54200 | 54200 | 54300 | 54200 | 13120 |
| 375 | 20241129 | 123400 | 710253589300 | 54300 | 54200 | 54300 | 54200 | 14722 |
| 376 | 20241129 | 123300 | 709454954600 | 54200 | 54200 | 54300 | 54200 | 11092 |
| 377 | 20241129 | 123200 | 708853660000 | 54200 | 54200 | 54300 | 54200 | 20914 |
| 378 | 20241129 | 123100 | 707718926900 | 54200 | 54200 | 54300 | 54200 | 10072 |
| 379 | 20241129 | 123000 | 707172812800 | 54200 | 54300 | 54300 | 54200 | 15864 |
| 380 | 20241129 | 122900 | 706312036900 | 54300 | 54200 | 54300 | 54200 | 9492 |
| 381 | 20241129 | 122800 | 705797487400 | 54300 | 54300 | 54300 | 54200 | 7393 |
| 382 | 20241129 | 122700 | 705396604100 | 54300 | 54200 | 54300 | 54200 | 12591 |
| 383 | 20241129 | 122600 | 704713468500 | 54200 | 54200 | 54300 | 54200 | 7926 |
| 384 | 20241129 | 122500 | 704283547000 | 54300 | 54200 | 54300 | 54200 | 10918 |
| 385 | 20241129 | 122400 | 703691053800 | 54300 | 54200 | 54300 | 54200 | 12612 |
| 386 | 20241129 | 122300 | 703007031000 | 54200 | 54200 | 54300 | 54200 | 16538 |
| 387 | 20241129 | 122200 | 702109913500 | 54200 | 54200 | 54300 | 54200 | 11530 |
| 388 | 20241129 | 122100 | 701484668300 | 54200 | 54400 | 54400 | 54200 | 49385 |
| 389 | 20241129 | 122000 | 698803489300 | 54400 | 54400 | 54400 | 54300 | 25510 |
| 390 | 20241129 | 121900 | 697418145000 | 54400 | 54300 | 54400 | 54300 | 17633 |
| 391 | 20241129 | 121800 | 696460021200 | 54400 | 54300 | 54400 | 54300 | 10720 |
| 392 | 20241129 | 121700 | 695877713300 | 54300 | 54400 | 54400 | 54300 | 15148 |
| 393 | 20241129 | 121600 | 695054967900 | 54400 | 54400 | 54400 | 54300 | 14349 |
| 394 | 20241129 | 121500 | 694275210700 | 54300 | 54300 | 54400 | 54300 | 8063 |
| 395 | 20241129 | 121400 | 693837231000 | 54300 | 54300 | 54400 | 54300 | 11923 |
| 396 | 20241129 | 121300 | 693189125900 | 54400 | 54300 | 54400 | 54300 | 12125 |
| 397 | 20241129 | 121200 | 692530100700 | 54400 | 54300 | 54400 | 54300 | 8343 |
| 398 | 20241129 | 121100 | 692076794100 | 54300 | 54400 | 54400 | 54200 | 30120 |
| 399 | 20241129 | 121000 | 690441394700 | 54400 | 54300 | 54400 | 54200 | 113430 |
| 400 | 20241129 | 120900 | 684282597400 | 54200 | 54200 | 54300 | 54200 | 7845 |
| 401 | 20241129 | 120800 | 683857056700 | 54200 | 54200 | 54300 | 54200 | 11360 |
| 402 | 20241129 | 120700 | 683241207600 | 54300 | 54300 | 54300 | 54200 | 7776 |
| 403 | 20241129 | 120600 | 682819473000 | 54200 | 54100 | 54300 | 54100 | 86003 |
| 404 | 20241129 | 120500 | 678158536700 | 54200 | 54200 | 54200 | 54100 | 11882 |
| 405 | 20241129 | 120400 | 677515146300 | 54200 | 54200 | 54200 | 54100 | 15167 |
| 406 | 20241129 | 120300 | 676693498700 | 54200 | 54200 | 54200 | 54100 | 10351 |
| 407 | 20241129 | 120200 | 676133169300 | 54200 | 54100 | 54200 | 54100 | 17033 |
| 408 | 20241129 | 120100 | 675210650000 | 54200 | 54100 | 54200 | 54100 | 11408 |
| 409 | 20241129 | 120000 | 674593216500 | 54100 | 54100 | 54200 | 54100 | 30963 |
| 410 | 20241129 | 115900 | 672915675400 | 54200 | 54100 | 54200 | 54100 | 7763 |
| 411 | 20241129 | 115800 | 672495453900 | 54100 | 54200 | 54200 | 54100 | 16306 |
| 412 | 20241129 | 115700 | 671613205100 | 54200 | 54100 | 54200 | 54100 | 9730 |
| 413 | 20241129 | 115600 | 671086675500 | 54100 | 54100 | 54200 | 54000 | 9764 |
| 414 | 20241129 | 115500 | 670558366300 | 54100 | 54200 | 54200 | 54000 | 62613 |
| 415 | 20241129 | 115400 | 667171106400 | 54200 | 54000 | 54200 | 54000 | 28112 |
| 416 | 20241129 | 115300 | 665650266400 | 54100 | 54200 | 54200 | 54000 | 30710 |
| 417 | 20241129 | 115200 | 663989335100 | 54100 | 54100 | 54200 | 54000 | 99336 |
| 418 | 20241129 | 115100 | 658615701600 | 54100 | 54000 | 54100 | 54000 | 12611 |
| 419 | 20241129 | 115000 | 657934415000 | 54000 | 54100 | 54100 | 54000 | 18115 |
| 420 | 20241129 | 114900 | 656955441600 | 54000 | 54100 | 54100 | 54000 | 20683 |
| 421 | 20241129 | 114800 | 655838390200 | 54100 | 54000 | 54100 | 54000 | 19186 |
| 422 | 20241129 | 114700 | 654802119500 | 54000 | 54000 | 54100 | 54000 | 12112 |
| 423 | 20241129 | 114600 | 654147858700 | 54000 | 54100 | 54100 | 54000 | 30953 |
| 424 | 20241129 | 114500 | 652475703500 | 54100 | 54100 | 54100 | 54000 | 7802 |
| 425 | 20241129 | 114400 | 652054131800 | 54000 | 54000 | 54100 | 54000 | 15991 |
| 426 | 20241129 | 114300 | 651189683700 | 54100 | 54100 | 54200 | 54000 | 150426 |
| 427 | 20241129 | 114200 | 643052115700 | 54000 | 54100 | 54200 | 54000 | 153236 |
| 428 | 20241129 | 114100 | 634763044000 | 54200 | 54100 | 54200 | 54100 | 14879 |
| 429 | 20241129 | 114000 | 633957471200 | 54200 | 54200 | 54200 | 54100 | 9114 |
| 430 | 20241129 | 113900 | 633464089400 | 54200 | 54200 | 54200 | 54100 | 19508 |
| 431 | 20241129 | 113800 | 632407344200 | 54200 | 54200 | 54200 | 54100 | 19803 |
| 432 | 20241129 | 113700 | 631334772200 | 54200 | 54100 | 54200 | 54100 | 7661 |
| 433 | 20241129 | 113600 | 630920135100 | 54100 | 54200 | 54200 | 54100 | 12623 |
| 434 | 20241129 | 113500 | 630237114900 | 54200 | 54200 | 54200 | 54100 | 13471 |
| 435 | 20241129 | 113400 | 629507984100 | 54200 | 54100 | 54300 | 54100 | 140466 |
| 436 | 20241129 | 113300 | 621895058900 | 54100 | 54200 | 54200 | 54100 | 13381 |
| 437 | 20241129 | 113200 | 621170904400 | 54200 | 54300 | 54300 | 54100 | 80887 |
| 438 | 20241129 | 113100 | 616786805600 | 54300 | 54300 | 54300 | 54200 | 12974 |
| 439 | 20241129 | 113000 | 616083424800 | 54300 | 54300 | 54300 | 54200 | 22674 |
| 440 | 20241129 | 112900 | 614853429100 | 54200 | 54300 | 54300 | 54200 | 16455 |
| 441 | 20241129 | 112800 | 613960906300 | 54300 | 54300 | 54300 | 54200 | 8714 |
| 442 | 20241129 | 112700 | 613488460800 | 54300 | 54300 | 54300 | 54200 | 31339 |
| 443 | 20241129 | 112600 | 611788851400 | 54300 | 54200 | 54300 | 54200 | 11534 |
| 444 | 20241129 | 112500 | 611163169100 | 54300 | 54200 | 54300 | 54200 | 18954 |
| 445 | 20241129 | 112400 | 610134586800 | 54200 | 54200 | 54300 | 54200 | 12937 |
| 446 | 20241129 | 112300 | 609432681900 | 54300 | 54300 | 54300 | 54200 | 10784 |
| 447 | 20241129 | 112200 | 608848003600 | 54300 | 54200 | 54300 | 54100 | 123547 |
| 448 | 20241129 | 112100 | 602152261500 | 54200 | 54200 | 54200 | 54100 | 16696 |
| 449 | 20241129 | 112000 | 601248298700 | 54200 | 54200 | 54200 | 54100 | 10721 |
| 450 | 20241129 | 111900 | 600668097800 | 54200 | 54200 | 54200 | 54100 | 18775 |
| 451 | 20241129 | 111800 | 599651900700 | 54100 | 54100 | 54200 | 54100 | 14591 |
| 452 | 20241129 | 111700 | 598861799800 | 54200 | 54100 | 54200 | 54100 | 11860 |
| 453 | 20241129 | 111600 | 598219870800 | 54200 | 54200 | 54200 | 54100 | 16503 |
| 454 | 20241129 | 111500 | 597326832800 | 54100 | 54100 | 54200 | 54100 | 18104 |
| 455 | 20241129 | 111400 | 596346718400 | 54100 | 54200 | 54200 | 54100 | 13209 |
| 456 | 20241129 | 111300 | 595631890800 | 54100 | 54100 | 54200 | 54100 | 19305 |
| 457 | 20241129 | 111200 | 594586677300 | 54100 | 54200 | 54200 | 54100 | 9696 |
| 458 | 20241129 | 111100 | 594061833800 | 54100 | 54200 | 54200 | 54100 | 20473 |
| 459 | 20241129 | 111000 | 592952947700 | 54200 | 54200 | 54200 | 54100 | 13617 |
| 460 | 20241129 | 110900 | 592215668800 | 54200 | 54100 | 54200 | 54100 | 7249 |
| 461 | 20241129 | 110800 | 591823221000 | 54200 | 54200 | 54300 | 54100 | 24402 |
| 462 | 20241129 | 110700 | 590500884500 | 54200 | 54300 | 54300 | 54100 | 115695 |
| 463 | 20241129 | 110600 | 584229968800 | 54300 | 54200 | 54300 | 54200 | 20199 |
| 464 | 20241129 | 110500 | 583134522000 | 54200 | 54200 | 54300 | 54200 | 6710 |
| 465 | 20241129 | 110400 | 582770757400 | 54300 | 54200 | 54300 | 54200 | 14748 |
| 466 | 20241129 | 110300 | 581971257100 | 54200 | 54200 | 54300 | 54100 | 47888 |
| 467 | 20241129 | 110200 | 579375628400 | 54200 | 54200 | 54200 | 54100 | 18660 |
| 468 | 20241129 | 110100 | 578364700800 | 54100 | 54200 | 54200 | 54100 | 21009 |
| 469 | 20241129 | 110000 | 577226466600 | 54200 | 54100 | 54200 | 54000 | 126597 |
| 470 | 20241129 | 105900 | 570376759800 | 54100 | 54100 | 54200 | 54000 | 97462 |
| 471 | 20241129 | 105800 | 565104943200 | 54200 | 54200 | 54200 | 54100 | 15855 |
| 472 | 20241129 | 105700 | 564247091600 | 54100 | 54100 | 54200 | 54100 | 15222 |
| 473 | 20241129 | 105600 | 563423498700 | 54100 | 54100 | 54200 | 54100 | 24862 |
| 474 | 20241129 | 105500 | 562076967500 | 54100 | 54100 | 54200 | 54100 | 11182 |
| 475 | 20241129 | 105400 | 561471852100 | 54200 | 54100 | 54200 | 54100 | 11958 |
| 476 | 20241129 | 105300 | 560824705700 | 54100 | 54100 | 54200 | 54100 | 11275 |
| 477 | 20241129 | 105200 | 560214434200 | 54200 | 54100 | 54200 | 54100 | 14936 |
| 478 | 20241129 | 105100 | 559405419700 | 54200 | 54000 | 54200 | 54000 | 32538 |
| 479 | 20241129 | 105000 | 557645264100 | 54100 | 54100 | 54200 | 54000 | 82806 |
| 480 | 20241129 | 104900 | 553165519200 | 54100 | 54200 | 54200 | 54100 | 13642 |
| 481 | 20241129 | 104800 | 552426769100 | 54200 | 54100 | 54200 | 54100 | 9097 |
| 482 | 20241129 | 104700 | 551934484500 | 54200 | 54100 | 54200 | 54000 | 133393 |
| 483 | 20241129 | 104600 | 544717972400 | 54100 | 54100 | 54200 | 54100 | 28747 |
| 484 | 20241129 | 104500 | 543162032000 | 54200 | 54100 | 54200 | 54100 | 38261 |
| 485 | 20241129 | 104400 | 541091299100 | 54100 | 54200 | 54200 | 54100 | 71749 |
| 486 | 20241129 | 104300 | 537209260000 | 54100 | 54100 | 54200 | 54100 | 13337 |
| 487 | 20241129 | 104200 | 536487444100 | 54100 | 54100 | 54200 | 54100 | 18707 |
| 488 | 20241129 | 104100 | 535474411200 | 54100 | 54200 | 54200 | 54100 | 25739 |
| 489 | 20241129 | 104000 | 534081128200 | 54100 | 54200 | 54300 | 54100 | 109790 |
| 490 | 20241129 | 103900 | 528130548400 | 54300 | 54200 | 54300 | 54200 | 10807 |
| 491 | 20241129 | 103800 | 527544430200 | 54200 | 54200 | 54300 | 54200 | 20253 |
| 492 | 20241129 | 103700 | 526445215500 | 54300 | 54200 | 54300 | 54100 | 20951 |
| 493 | 20241129 | 103600 | 525309554700 | 54200 | 54200 | 54300 | 54100 | 87799 |
| 494 | 20241129 | 103500 | 520551177800 | 54200 | 54100 | 54200 | 54100 | 43107 |
| 495 | 20241129 | 103400 | 518215778800 | 54100 | 54200 | 54200 | 54100 | 10384 |
| 496 | 20241129 | 103300 | 517653641200 | 54200 | 54100 | 54200 | 54100 | 20421 |
| 497 | 20241129 | 103200 | 516548739700 | 54200 | 54200 | 54200 | 54100 | 19822 |
| 498 | 20241129 | 103100 | 515475964500 | 54200 | 54100 | 54200 | 54100 | 47492 |
| 499 | 20241129 | 103000 | 512904189000 | 54100 | 54100 | 54200 | 54100 | 52407 |
| 500 | 20241129 | 102900 | 510068738400 | 54200 | 54100 | 54200 | 54100 | 15783 |
| 501 | 20241129 | 102800 | 509214202300 | 54200 | 54300 | 54300 | 54100 | 136550 |
| 502 | 20241129 | 102700 | 501812816000 | 54200 | 54400 | 54400 | 54200 | 70558 |
| 503 | 20241129 | 102600 | 497982450100 | 54300 | 54400 | 54400 | 54300 | 18849 |
| 504 | 20241129 | 102500 | 496958550300 | 54400 | 54300 | 54400 | 54200 | 51387 |
| 505 | 20241129 | 102400 | 494168635800 | 54300 | 54200 | 54300 | 54100 | 122382 |
| 506 | 20241129 | 102300 | 487536187900 | 54200 | 54200 | 54200 | 54100 | 9842 |
| 507 | 20241129 | 102200 | 487003493800 | 54200 | 54100 | 54200 | 54100 | 39209 |
| 508 | 20241129 | 102100 | 484882042600 | 54200 | 54100 | 54200 | 54000 | 105586 |
| 509 | 20241129 | 102000 | 479170200200 | 54000 | 54100 | 54100 | 54000 | 12006 |
| 510 | 20241129 | 101900 | 478521611200 | 54100 | 54000 | 54100 | 54000 | 17624 |
| 511 | 20241129 | 101800 | 477568770300 | 54100 | 54100 | 54200 | 54000 | 82103 |
| 512 | 20241129 | 101700 | 473130150700 | 54200 | 54100 | 54200 | 54000 | 99285 |
| 513 | 20241129 | 101600 | 467760080900 | 54000 | 54100 | 54200 | 54000 | 86166 |
| 514 | 20241129 | 101500 | 463098416400 | 54200 | 54200 | 54200 | 54100 | 16255 |
| 515 | 20241129 | 101400 | 462218647500 | 54200 | 54100 | 54200 | 54100 | 59447 |
| 516 | 20241129 | 101300 | 459001610600 | 54100 | 54100 | 54200 | 54100 | 17930 |
| 517 | 20241129 | 101200 | 458031271200 | 54200 | 54200 | 54200 | 54100 | 18133 |
| 518 | 20241129 | 101100 | 457049009300 | 54100 | 54200 | 54200 | 54100 | 9872 |
| 519 | 20241129 | 101000 | 456514297600 | 54200 | 54100 | 54200 | 54100 | 26553 |
| 520 | 20241129 | 100900 | 455075681100 | 54200 | 54000 | 54200 | 53900 | 141950 |
| 521 | 20241129 | 100800 | 447403737400 | 54000 | 53900 | 54000 | 53900 | 79211 |
| 522 | 20241129 | 100700 | 443127085300 | 54000 | 53900 | 54000 | 53900 | 25488 |
| 523 | 20241129 | 100600 | 441751596400 | 54000 | 53900 | 54000 | 53900 | 38108 |
| 524 | 20241129 | 100500 | 439696516400 | 54000 | 53900 | 54000 | 53800 | 155980 |
| 525 | 20241129 | 100400 | 431292721300 | 53800 | 53900 | 53900 | 53800 | 170167 |
| 526 | 20241129 | 100300 | 422136489200 | 53900 | 54000 | 54000 | 53800 | 248916 |
| 527 | 20241129 | 100200 | 408719928100 | 54000 | 54000 | 54000 | 53900 | 55554 |
| 528 | 20241129 | 100100 | 405724797200 | 53900 | 54100 | 54100 | 53900 | 451109 |
| 529 | 20241129 | 100000 | 381368176300 | 54100 | 54100 | 54100 | 54000 | 37642 |
| 530 | 20241129 | 095900 | 379334372700 | 54100 | 54100 | 54100 | 54000 | 18422 |
| 531 | 20241129 | 095800 | 378339128400 | 54000 | 54000 | 54100 | 54000 | 36168 |
| 532 | 20241129 | 095700 | 376384977600 | 54100 | 54100 | 54100 | 54000 | 47238 |
| 533 | 20241129 | 095600 | 373833439500 | 54100 | 54200 | 54200 | 54000 | 118395 |
| 534 | 20241129 | 095500 | 367429200300 | 54200 | 54100 | 54200 | 54000 | 100831 |
| 535 | 20241129 | 095400 | 361975127200 | 54100 | 54000 | 54100 | 54000 | 34296 |
| 536 | 20241129 | 095300 | 360120943000 | 54100 | 54100 | 54200 | 54000 | 126041 |
| 537 | 20241129 | 095200 | 353302970600 | 54100 | 54100 | 54100 | 54000 | 42231 |
| 538 | 20241129 | 095100 | 351020630300 | 54100 | 54100 | 54100 | 54000 | 83046 |
| 539 | 20241129 | 095000 | 346529163500 | 54100 | 54200 | 54200 | 54000 | 351345 |
| 540 | 20241129 | 094900 | 327522846400 | 54200 | 54200 | 54200 | 54100 | 38903 |
| 541 | 20241129 | 094800 | 325417255300 | 54100 | 54100 | 54200 | 54100 | 22617 |
| 542 | 20241129 | 094700 | 324193145800 | 54200 | 54200 | 54300 | 54100 | 236411 |
| 543 | 20241129 | 094600 | 311384774100 | 54200 | 54200 | 54300 | 54200 | 64320 |
| 544 | 20241129 | 094500 | 307897827500 | 54200 | 54300 | 54400 | 54200 | 172860 |
| 545 | 20241129 | 094400 | 298512779200 | 54400 | 54300 | 54400 | 54300 | 36322 |
| 546 | 20241129 | 094300 | 296540145500 | 54400 | 54400 | 54400 | 54300 | 23531 |
| 547 | 20241129 | 094200 | 295262122800 | 54300 | 54400 | 54500 | 54300 | 76783 |
| 548 | 20241129 | 094100 | 291085421700 | 54400 | 54400 | 54500 | 54300 | 138414 |
| 549 | 20241129 | 094000 | 283554614600 | 54400 | 54200 | 54400 | 54200 | 158540 |
| 550 | 20241129 | 093900 | 274945977800 | 54300 | 54400 | 54400 | 54200 | 290867 |
| 551 | 20241129 | 093800 | 259155177400 | 54400 | 54400 | 54400 | 54300 | 26235 |
| 552 | 20241129 | 093700 | 257729912800 | 54400 | 54300 | 54400 | 54300 | 30444 |
| 553 | 20241129 | 093600 | 256076277000 | 54400 | 54400 | 54400 | 54300 | 37604 |
| 554 | 20241129 | 093500 | 254034027700 | 54300 | 54400 | 54400 | 54300 | 27363 |
| 555 | 20241129 | 093400 | 252547723400 | 54400 | 54400 | 54400 | 54300 | 24411 |
| 556 | 20241129 | 093300 | 251220914100 | 54400 | 54600 | 54600 | 54300 | 330593 |
| 557 | 20241129 | 093200 | 233227013800 | 54600 | 54500 | 54600 | 54500 | 30952 |
| 558 | 20241129 | 093100 | 231538950100 | 54600 | 54500 | 54600 | 54500 | 15781 |
| 559 | 20241129 | 093000 | 230678146900 | 54600 | 54500 | 54600 | 54400 | 127212 |
| 560 | 20241129 | 092900 | 223746321900 | 54500 | 54400 | 54500 | 54400 | 37604 |
| 561 | 20241129 | 092800 | 221700262200 | 54400 | 54400 | 54500 | 54300 | 73734 |
| 562 | 20241129 | 092700 | 217688235700 | 54400 | 54500 | 54500 | 54300 | 175534 |
| 563 | 20241129 | 092600 | 208141865200 | 54500 | 54400 | 54500 | 54400 | 100274 |
| 564 | 20241129 | 092500 | 202683193600 | 54500 | 54600 | 54600 | 54400 | 100855 |
| 565 | 20241129 | 092400 | 197186534700 | 54500 | 54600 | 54600 | 54500 | 18513 |
| 566 | 20241129 | 092300 | 196177187100 | 54500 | 54500 | 54600 | 54400 | 110674 |
| 567 | 20241129 | 092200 | 190146959000 | 54500 | 54500 | 54600 | 54400 | 79084 |
| 568 | 20241129 | 092100 | 185837766200 | 54600 | 54500 | 54600 | 54500 | 46912 |
| 569 | 20241129 | 092000 | 183280297600 | 54600 | 54300 | 54600 | 54300 | 131790 |
| 570 | 20241129 | 091900 | 176106811600 | 54400 | 54500 | 54500 | 54300 | 226294 |
| 571 | 20241129 | 091800 | 163797133000 | 54500 | 54600 | 54600 | 54400 | 175632 |
| 572 | 20241129 | 091700 | 154227354500 | 54600 | 54700 | 54700 | 54500 | 63018 |
| 573 | 20241129 | 091600 | 150788585700 | 54700 | 54600 | 54700 | 54500 | 118297 |
| 574 | 20241129 | 091500 | 144328689200 | 54600 | 54500 | 54600 | 54400 | 151527 |
| 575 | 20241129 | 091400 | 136069545800 | 54600 | 54500 | 54600 | 54500 | 40669 |
| 576 | 20241129 | 091300 | 133851893500 | 54500 | 54600 | 54600 | 54500 | 22541 |
| 577 | 20241129 | 091200 | 132622993700 | 54600 | 54700 | 54700 | 54400 | 304720 |
| 578 | 20241129 | 091100 | 116008141000 | 54700 | 54700 | 54700 | 54600 | 39387 |
| 579 | 20241129 | 091000 | 113856121200 | 54700 | 54500 | 54700 | 54400 | 161548 |
| 580 | 20241129 | 090900 | 105036089700 | 54500 | 54500 | 54600 | 54400 | 346659 |
| 581 | 20241129 | 090800 | 86142910100 | 54500 | 54600 | 54600 | 54500 | 111480 |
| 582 | 20241129 | 090700 | 80065594600 | 54600 | 54700 | 54700 | 54500 | 186270 |
| 583 | 20241129 | 090600 | 69897120300 | 54600 | 54600 | 54700 | 54600 | 100489 |
| 584 | 20241129 | 090500 | 64406679900 | 54600 | 54800 | 54800 | 54600 | 185819 |
| 585 | 20241129 | 090400 | 54243075200 | 54800 | 54800 | 54800 | 54700 | 55079 |
| 586 | 20241129 | 090300 | 51228825900 | 54800 | 54800 | 54900 | 54700 | 185593 |
| 587 | 20241129 | 090200 | 41060126400 | 54900 | 54800 | 54900 | 54800 | 68614 |
| 588 | 20241129 | 090100 | 37297157500 | 54900 | 55000 | 55000 | 54800 | 135452 |
| 589 | 20241129 | 090000 | 29863383700 | 55000 | 55100 | 55300 | 54900 | 537423 |