34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241129 | 183000 | 111632530100 | 115400 | 115400 | 115400 | 115400 | 45915 |
| 3 | 20241129 | 182900 | 111632530100 | 115400 | 115400 | 115400 | 115400 | 0 |
| 4 | 20241129 | 182800 | 111632530100 | 115400 | 115400 | 115400 | 115400 | 0 |
| 5 | 20241129 | 182700 | 111632530100 | 115400 | 115400 | 115400 | 115400 | 0 |
| 6 | 20241129 | 182600 | 111632530100 | 115400 | 115400 | 115400 | 115400 | 0 |
| 7 | 20241129 | 182500 | 111632530100 | 115400 | 115400 | 115400 | 115400 | 0 |
| 8 | 20241129 | 182400 | 111632530100 | 115400 | 115400 | 115400 | 115400 | 0 |
| 9 | 20241129 | 182300 | 111632530100 | 115400 | 115400 | 115400 | 115400 | 0 |
| 10 | 20241129 | 182200 | 111632530100 | 115400 | 115400 | 115400 | 115400 | 0 |
| 11 | 20241129 | 182100 | 111632530100 | 115400 | 115400 | 115400 | 115400 | 0 |
| 12 | 20241129 | 182000 | 111632530100 | 115400 | 115400 | 115400 | 115400 | 0 |
| 13 | 20241129 | 181900 | 111632530100 | 115400 | 115400 | 115400 | 115400 | 0 |
| 14 | 20241129 | 181800 | 111632530100 | 115400 | 115400 | 115400 | 115400 | 0 |
| 15 | 20241129 | 181700 | 111632530100 | 115400 | 115400 | 115400 | 115400 | 0 |
| 16 | 20241129 | 181600 | 111632530100 | 115400 | 115400 | 115400 | 115400 | 0 |
| 17 | 20241129 | 181500 | 111632530100 | 115400 | 115400 | 115400 | 115400 | 0 |
| 18 | 20241129 | 181400 | 111632530100 | 115400 | 115400 | 115400 | 115400 | 0 |
| 19 | 20241129 | 181300 | 111632530100 | 115400 | 115400 | 115400 | 115400 | 0 |
| 20 | 20241129 | 181200 | 111632530100 | 115400 | 115400 | 115400 | 115400 | 0 |
| 21 | 20241129 | 181100 | 111632530100 | 115400 | 115400 | 115400 | 115400 | 0 |
| 22 | 20241129 | 181000 | 111632530100 | 115400 | 115400 | 115400 | 115400 | 0 |
| 23 | 20241129 | 180900 | 111632530100 | 115400 | 115400 | 115400 | 115400 | 0 |
| 24 | 20241129 | 180800 | 111632530100 | 115400 | 115400 | 115400 | 115400 | 0 |
| 25 | 20241129 | 180700 | 111632530100 | 115400 | 115400 | 115400 | 115400 | 0 |
| 26 | 20241129 | 180600 | 111632530100 | 115400 | 115400 | 115400 | 115400 | 0 |
| 27 | 20241129 | 180500 | 111632530100 | 115400 | 115400 | 115400 | 115400 | 0 |
| 28 | 20241129 | 180400 | 111632530100 | 115400 | 115400 | 115400 | 115400 | 0 |
| 29 | 20241129 | 180300 | 111632530100 | 115400 | 115400 | 115400 | 115400 | 0 |
| 30 | 20241129 | 180200 | 111632530100 | 115400 | 115400 | 115400 | 115400 | 0 |
| 31 | 20241129 | 180100 | 111632530100 | 115400 | 115400 | 115400 | 115400 | 0 |
| 32 | 20241129 | 180000 | 111632530100 | 115400 | 115400 | 115400 | 115400 | 45915 |
| 33 | 20241129 | 175900 | 111632530100 | 115400 | 115400 | 115400 | 115400 | 0 |
| 34 | 20241129 | 175800 | 111632530100 | 115400 | 115400 | 115400 | 115400 | 0 |
| 35 | 20241129 | 175700 | 111632530100 | 115400 | 115400 | 115400 | 115400 | 0 |
| 36 | 20241129 | 175600 | 111632530100 | 115400 | 115400 | 115400 | 115400 | 0 |
| 37 | 20241129 | 175500 | 111632530100 | 115400 | 115400 | 115400 | 115400 | 0 |
| 38 | 20241129 | 175400 | 111632530100 | 115400 | 115400 | 115400 | 115400 | 0 |
| 39 | 20241129 | 175300 | 111632530100 | 115400 | 115400 | 115400 | 115400 | 0 |
| 40 | 20241129 | 175200 | 111632530100 | 115400 | 115400 | 115400 | 115400 | 0 |
| 41 | 20241129 | 175100 | 111632530100 | 115400 | 115400 | 115400 | 115400 | 0 |
| 42 | 20241129 | 175000 | 111632530100 | 115400 | 115400 | 115400 | 115400 | 0 |
| 43 | 20241129 | 174900 | 111632530100 | 115400 | 115400 | 115400 | 115400 | 0 |
| 44 | 20241129 | 174800 | 111632530100 | 115400 | 115400 | 115400 | 115400 | 0 |
| 45 | 20241129 | 174700 | 111632530100 | 115400 | 115400 | 115400 | 115400 | 0 |
| 46 | 20241129 | 174600 | 111632530100 | 115400 | 115400 | 115400 | 115400 | 0 |
| 47 | 20241129 | 174500 | 111632530100 | 115400 | 115400 | 115400 | 115400 | 0 |
| 48 | 20241129 | 174400 | 111632530100 | 115400 | 115400 | 115400 | 115400 | 0 |
| 49 | 20241129 | 174300 | 111632530100 | 115400 | 115400 | 115400 | 115400 | 0 |
| 50 | 20241129 | 174200 | 111632530100 | 115400 | 115400 | 115400 | 115400 | 0 |
| 51 | 20241129 | 174100 | 111632530100 | 115400 | 115400 | 115400 | 115400 | 0 |
| 52 | 20241129 | 174000 | 111632530100 | 115400 | 115400 | 115400 | 115400 | 0 |
| 53 | 20241129 | 173900 | 111632530100 | 115400 | 115400 | 115400 | 115400 | 0 |
| 54 | 20241129 | 173800 | 111632530100 | 115400 | 115400 | 115400 | 115400 | 0 |
| 55 | 20241129 | 173700 | 111632530100 | 115400 | 115400 | 115400 | 115400 | 0 |
| 56 | 20241129 | 173600 | 111632530100 | 115400 | 115400 | 115400 | 115400 | 0 |
| 57 | 20241129 | 173500 | 111632530100 | 115400 | 115400 | 115400 | 115400 | 0 |
| 58 | 20241129 | 173400 | 111632530100 | 115400 | 115400 | 115400 | 115400 | 0 |
| 59 | 20241129 | 173300 | 111632530100 | 115400 | 115400 | 115400 | 115400 | 0 |
| 60 | 20241129 | 173200 | 111632530100 | 115400 | 115400 | 115400 | 115400 | 0 |
| 61 | 20241129 | 173100 | 111632530100 | 115400 | 115400 | 115400 | 115400 | 0 |
| 62 | 20241129 | 173000 | 111632530100 | 115400 | 115400 | 115400 | 115400 | 45915 |
| 63 | 20241129 | 172900 | 111632530100 | 115400 | 115400 | 115400 | 115400 | 0 |
| 64 | 20241129 | 172800 | 111632530100 | 115400 | 115400 | 115400 | 115400 | 0 |
| 65 | 20241129 | 172700 | 111632530100 | 115400 | 115400 | 115400 | 115400 | 0 |
| 66 | 20241129 | 172600 | 111632530100 | 115400 | 115400 | 115400 | 115400 | 0 |
| 67 | 20241129 | 172500 | 111632530100 | 115400 | 115400 | 115400 | 115400 | 0 |
| 68 | 20241129 | 172400 | 111632530100 | 115400 | 115400 | 115400 | 115400 | 0 |
| 69 | 20241129 | 172300 | 111632530100 | 115400 | 115400 | 115400 | 115400 | 0 |
| 70 | 20241129 | 172200 | 111632530100 | 115400 | 115400 | 115400 | 115400 | 0 |
| 71 | 20241129 | 172100 | 111632530100 | 115400 | 115400 | 115400 | 115400 | 0 |
| 72 | 20241129 | 172000 | 111632530100 | 115400 | 115400 | 115400 | 115400 | 0 |
| 73 | 20241129 | 171900 | 111632530100 | 115400 | 115400 | 115400 | 115400 | 0 |
| 74 | 20241129 | 171800 | 111632530100 | 115400 | 115400 | 115400 | 115400 | 0 |
| 75 | 20241129 | 171700 | 111632530100 | 115400 | 115400 | 115400 | 115400 | 0 |
| 76 | 20241129 | 171600 | 111632530100 | 115400 | 115400 | 115400 | 115400 | 0 |
| 77 | 20241129 | 171500 | 111632530100 | 115400 | 115400 | 115400 | 115400 | 0 |
| 78 | 20241129 | 171400 | 111632530100 | 115400 | 115400 | 115400 | 115400 | 0 |
| 79 | 20241129 | 171300 | 111632530100 | 115400 | 115400 | 115400 | 115400 | 0 |
| 80 | 20241129 | 171200 | 111632530100 | 115400 | 115400 | 115400 | 115400 | 0 |
| 81 | 20241129 | 171100 | 111632530100 | 115400 | 115400 | 115400 | 115400 | 0 |
| 82 | 20241129 | 171000 | 111632530100 | 115400 | 115400 | 115400 | 115400 | 0 |
| 83 | 20241129 | 170900 | 111632530100 | 115400 | 115400 | 115400 | 115400 | 0 |
| 84 | 20241129 | 170800 | 111632530100 | 115400 | 115400 | 115400 | 115400 | 0 |
| 85 | 20241129 | 170700 | 111632530100 | 115400 | 115400 | 115400 | 115400 | 0 |
| 86 | 20241129 | 170600 | 111632530100 | 115400 | 115400 | 115400 | 115400 | 0 |
| 87 | 20241129 | 170500 | 111632530100 | 115400 | 115400 | 115400 | 115400 | 0 |
| 88 | 20241129 | 170400 | 111632530100 | 115400 | 115400 | 115400 | 115400 | 0 |
| 89 | 20241129 | 170300 | 111632530100 | 115400 | 115400 | 115400 | 115400 | 0 |
| 90 | 20241129 | 170200 | 111632530100 | 115400 | 115400 | 115400 | 115400 | 0 |
| 91 | 20241129 | 170100 | 111632530100 | 115400 | 115400 | 115400 | 115400 | 0 |
| 92 | 20241129 | 170000 | 111632530100 | 115400 | 115400 | 115400 | 115400 | 45915 |
| 93 | 20241129 | 165900 | 111632530100 | 115400 | 115400 | 115400 | 115400 | 0 |
| 94 | 20241129 | 165800 | 111632530100 | 115400 | 115400 | 115400 | 115400 | 0 |
| 95 | 20241129 | 165700 | 111632530100 | 115400 | 115400 | 115400 | 115400 | 0 |
| 96 | 20241129 | 165600 | 111632530100 | 115400 | 115400 | 115400 | 115400 | 0 |
| 97 | 20241129 | 165500 | 111632530100 | 115400 | 115400 | 115400 | 115400 | 0 |
| 98 | 20241129 | 165400 | 111632530100 | 115400 | 115400 | 115400 | 115400 | 0 |
| 99 | 20241129 | 165300 | 111632530100 | 115400 | 115400 | 115400 | 115400 | 0 |
| 100 | 20241129 | 165200 | 111632530100 | 115400 | 115400 | 115400 | 115400 | 0 |
| 101 | 20241129 | 165100 | 111632530100 | 115400 | 115400 | 115400 | 115400 | 0 |
| 102 | 20241129 | 165000 | 111632530100 | 115400 | 115400 | 115400 | 115400 | 0 |
| 103 | 20241129 | 164900 | 111632530100 | 115400 | 115400 | 115400 | 115400 | 0 |
| 104 | 20241129 | 164800 | 111632530100 | 115400 | 115400 | 115400 | 115400 | 0 |
| 105 | 20241129 | 164700 | 111632530100 | 115400 | 115400 | 115400 | 115400 | 0 |
| 106 | 20241129 | 164600 | 111632530100 | 115400 | 115400 | 115400 | 115400 | 0 |
| 107 | 20241129 | 164500 | 111632530100 | 115400 | 115400 | 115400 | 115400 | 0 |
| 108 | 20241129 | 164400 | 111632530100 | 115400 | 115400 | 115400 | 115400 | 0 |
| 109 | 20241129 | 164300 | 111632530100 | 115400 | 115400 | 115400 | 115400 | 0 |
| 110 | 20241129 | 164200 | 111632530100 | 115400 | 115400 | 115400 | 115400 | 0 |
| 111 | 20241129 | 164100 | 111632530100 | 115400 | 115400 | 115400 | 115400 | 0 |
| 112 | 20241129 | 164000 | 111632530100 | 115400 | 115400 | 115400 | 115400 | 0 |
| 113 | 20241129 | 163900 | 111632530100 | 115400 | 115400 | 115400 | 115400 | 0 |
| 114 | 20241129 | 163800 | 111632530100 | 115400 | 115400 | 115400 | 115400 | 0 |
| 115 | 20241129 | 163700 | 111632530100 | 115400 | 115400 | 115400 | 115400 | 0 |
| 116 | 20241129 | 163600 | 111632530100 | 115400 | 115400 | 115400 | 115400 | 0 |
| 117 | 20241129 | 163500 | 111632530100 | 115400 | 115400 | 115400 | 115400 | 0 |
| 118 | 20241129 | 163400 | 111632530100 | 115400 | 115400 | 115400 | 115400 | 0 |
| 119 | 20241129 | 163300 | 111632530100 | 115400 | 115400 | 115400 | 115400 | 0 |
| 120 | 20241129 | 163200 | 111632530100 | 115400 | 115400 | 115400 | 115400 | 0 |
| 121 | 20241129 | 163100 | 111632530100 | 115400 | 115400 | 115400 | 115400 | 0 |
| 122 | 20241129 | 163000 | 111632530100 | 115400 | 115400 | 115400 | 115400 | 45915 |
| 123 | 20241129 | 162900 | 111632530100 | 115400 | 115400 | 115400 | 115400 | 0 |
| 124 | 20241129 | 162800 | 111632530100 | 115400 | 115400 | 115400 | 115400 | 0 |
| 125 | 20241129 | 162700 | 111632530100 | 115400 | 115400 | 115400 | 115400 | 0 |
| 126 | 20241129 | 162600 | 111632530100 | 115400 | 115400 | 115400 | 115400 | 0 |
| 127 | 20241129 | 162500 | 111632530100 | 115400 | 115400 | 115400 | 115400 | 0 |
| 128 | 20241129 | 162400 | 111632530100 | 115400 | 115400 | 115400 | 115400 | 0 |
| 129 | 20241129 | 162300 | 111632530100 | 115400 | 115400 | 115400 | 115400 | 0 |
| 130 | 20241129 | 162200 | 111632530100 | 115400 | 115400 | 115400 | 115400 | 0 |
| 131 | 20241129 | 162100 | 111632530100 | 115400 | 115400 | 115400 | 115400 | 0 |
| 132 | 20241129 | 162000 | 111632530100 | 115400 | 115400 | 115400 | 115400 | 0 |
| 133 | 20241129 | 161900 | 111632530100 | 115400 | 115400 | 115400 | 115400 | 0 |
| 134 | 20241129 | 161800 | 111632530100 | 115400 | 115400 | 115400 | 115400 | 0 |
| 135 | 20241129 | 161700 | 111632530100 | 115400 | 115400 | 115400 | 115400 | 0 |
| 136 | 20241129 | 161600 | 111632530100 | 115400 | 115400 | 115400 | 115400 | 0 |
| 137 | 20241129 | 161500 | 111632530100 | 115400 | 115400 | 115400 | 115400 | 0 |
| 138 | 20241129 | 161400 | 111632530100 | 115400 | 115400 | 115400 | 115400 | 0 |
| 139 | 20241129 | 161300 | 111632530100 | 115400 | 115400 | 115400 | 115400 | 0 |
| 140 | 20241129 | 161200 | 111632530100 | 115400 | 115400 | 115400 | 115400 | 0 |
| 141 | 20241129 | 161100 | 111632530100 | 115400 | 115400 | 115400 | 115400 | 0 |
| 142 | 20241129 | 161000 | 111632530100 | 115400 | 115400 | 115400 | 115400 | 0 |
| 143 | 20241129 | 160900 | 111632530100 | 115400 | 115400 | 115400 | 115400 | 0 |
| 144 | 20241129 | 160800 | 111632530100 | 115400 | 115400 | 115400 | 115400 | 0 |
| 145 | 20241129 | 160700 | 111632530100 | 115400 | 115400 | 115400 | 115400 | 0 |
| 146 | 20241129 | 160600 | 111632530100 | 115400 | 115400 | 115400 | 115400 | 0 |
| 147 | 20241129 | 160500 | 111632530100 | 115400 | 115400 | 115400 | 115400 | 0 |
| 148 | 20241129 | 160400 | 111632530100 | 115400 | 115400 | 115400 | 115400 | 0 |
| 149 | 20241129 | 160300 | 111632530100 | 115400 | 115400 | 115400 | 115400 | 0 |
| 150 | 20241129 | 160200 | 111632530100 | 115400 | 115400 | 115400 | 115400 | 0 |
| 151 | 20241129 | 160100 | 111632530100 | 115400 | 115400 | 115400 | 115400 | 0 |
| 152 | 20241129 | 160000 | 111632530100 | 115400 | 115400 | 115400 | 115400 | 45915 |
| 153 | 20241129 | 155900 | 111632530100 | 115400 | 115400 | 115400 | 115400 | 0 |
| 154 | 20241129 | 155800 | 111632530100 | 115400 | 115400 | 115400 | 115400 | 0 |
| 155 | 20241129 | 155700 | 111632530100 | 115400 | 115400 | 115400 | 115400 | 0 |
| 156 | 20241129 | 155600 | 111632530100 | 115400 | 115400 | 115400 | 115400 | 0 |
| 157 | 20241129 | 155500 | 111632530100 | 115400 | 115400 | 115400 | 115400 | 0 |
| 158 | 20241129 | 155400 | 111632530100 | 115400 | 115400 | 115400 | 115400 | 0 |
| 159 | 20241129 | 155300 | 111632530100 | 115400 | 115400 | 115400 | 115400 | 0 |
| 160 | 20241129 | 155200 | 111632530100 | 115400 | 115400 | 115400 | 115400 | 0 |
| 161 | 20241129 | 155100 | 111632530100 | 115400 | 115400 | 115400 | 115400 | 0 |
| 162 | 20241129 | 155000 | 111632530100 | 115400 | 115400 | 115400 | 115400 | 0 |
| 163 | 20241129 | 154900 | 111632530100 | 115400 | 115400 | 115400 | 115400 | 0 |
| 164 | 20241129 | 154800 | 111632530100 | 115400 | 115400 | 115400 | 115400 | 0 |
| 165 | 20241129 | 154700 | 111632530100 | 115400 | 115400 | 115400 | 115400 | 0 |
| 166 | 20241129 | 154600 | 111632530100 | 115400 | 115400 | 115400 | 115400 | 0 |
| 167 | 20241129 | 154500 | 111632530100 | 115400 | 115400 | 115400 | 115400 | 0 |
| 168 | 20241129 | 154400 | 111632530100 | 115400 | 115400 | 115400 | 115400 | 0 |
| 169 | 20241129 | 154300 | 111632530100 | 115400 | 115400 | 115400 | 115400 | 0 |
| 170 | 20241129 | 154200 | 111632530100 | 115400 | 115400 | 115400 | 115400 | 0 |
| 171 | 20241129 | 154100 | 111632530100 | 115400 | 115400 | 115400 | 115400 | 0 |
| 172 | 20241129 | 154000 | 111632530100 | 115400 | 115400 | 115400 | 115400 | 0 |
| 173 | 20241129 | 153900 | 111632530100 | 115400 | 115400 | 115400 | 115400 | 0 |
| 174 | 20241129 | 153800 | 111632530100 | 115400 | 115400 | 115400 | 115400 | 0 |
| 175 | 20241129 | 153700 | 111632530100 | 115400 | 115400 | 115400 | 115400 | 0 |
| 176 | 20241129 | 153600 | 111632530100 | 115400 | 115400 | 115400 | 115400 | 0 |
| 177 | 20241129 | 153500 | 111632530100 | 115400 | 115400 | 115400 | 115400 | 0 |
| 178 | 20241129 | 153400 | 111632530100 | 115400 | 115400 | 115400 | 115400 | 0 |
| 179 | 20241129 | 153300 | 111632530100 | 115400 | 115400 | 115400 | 115400 | 0 |
| 180 | 20241129 | 153200 | 111632530100 | 115400 | 115400 | 115400 | 115400 | 0 |
| 181 | 20241129 | 153100 | 111632530100 | 115400 | 115400 | 115400 | 115400 | 0 |
| 182 | 20241129 | 153000 | 111632530100 | 115400 | 115400 | 115400 | 115400 | 91830 |
| 183 | 20241129 | 152900 | 106333939100 | 115400 | 115400 | 115400 | 115400 | 0 |
| 184 | 20241129 | 152800 | 106333939100 | 115400 | 115400 | 115400 | 115400 | 0 |
| 185 | 20241129 | 152700 | 106333939100 | 115400 | 115400 | 115400 | 115400 | 0 |
| 186 | 20241129 | 152600 | 106333939100 | 115400 | 115400 | 115400 | 115400 | 0 |
| 187 | 20241129 | 152500 | 106333939100 | 115400 | 115400 | 115400 | 115400 | 0 |
| 188 | 20241129 | 152400 | 106333939100 | 115400 | 115400 | 115400 | 115400 | 0 |
| 189 | 20241129 | 152300 | 106333939100 | 115400 | 115400 | 115400 | 115400 | 0 |
| 190 | 20241129 | 152200 | 106333939100 | 115400 | 115400 | 115400 | 115400 | 0 |
| 191 | 20241129 | 152100 | 106333939100 | 115400 | 115400 | 115400 | 115400 | 0 |
| 192 | 20241129 | 152000 | 106333939100 | 115400 | 115400 | 115400 | 115400 | 0 |
| 193 | 20241129 | 151900 | 106333939100 | 115400 | 115600 | 115600 | 115400 | 10406 |
| 194 | 20241129 | 151800 | 105131927900 | 115500 | 115400 | 115600 | 115400 | 3583 |
| 195 | 20241129 | 151700 | 104718093100 | 115500 | 115600 | 115600 | 115400 | 3122 |
| 196 | 20241129 | 151600 | 104357438900 | 115700 | 115700 | 115800 | 115500 | 6198 |
| 197 | 20241129 | 151500 | 103640947700 | 115800 | 115800 | 115900 | 115700 | 1860 |
| 198 | 20241129 | 151400 | 103425537300 | 115800 | 115600 | 115900 | 115600 | 4678 |
| 199 | 20241129 | 151300 | 102884157500 | 115600 | 115700 | 115800 | 115600 | 2188 |
| 200 | 20241129 | 151200 | 102631051400 | 115700 | 115700 | 115800 | 115700 | 1292 |
| 201 | 20241129 | 151100 | 102481538100 | 115700 | 115700 | 115800 | 115600 | 1989 |
| 202 | 20241129 | 151000 | 102251439300 | 115600 | 115500 | 115700 | 115400 | 3543 |
| 203 | 20241129 | 150900 | 101841949700 | 115500 | 115400 | 115700 | 115400 | 6101 |
| 204 | 20241129 | 150800 | 101136943700 | 115400 | 115500 | 115600 | 115400 | 3864 |
| 205 | 20241129 | 150700 | 100690643500 | 115500 | 115700 | 115700 | 115500 | 2556 |
| 206 | 20241129 | 150600 | 100395136200 | 115600 | 115600 | 115800 | 115600 | 1178 |
| 207 | 20241129 | 150500 | 100258931500 | 115700 | 115700 | 115800 | 115600 | 3736 |
| 208 | 20241129 | 150400 | 99826526900 | 115700 | 115600 | 115800 | 115600 | 1367 |
| 209 | 20241129 | 150300 | 99668333800 | 115600 | 115600 | 115700 | 115600 | 2030 |
| 210 | 20241129 | 150200 | 99433635000 | 115600 | 115600 | 115700 | 115600 | 1314 |
| 211 | 20241129 | 150100 | 99281669600 | 115600 | 115500 | 115700 | 115500 | 2431 |
| 212 | 20241129 | 150000 | 99000507400 | 115500 | 115200 | 115600 | 115200 | 2861 |
| 213 | 20241129 | 145900 | 98670255800 | 115200 | 115400 | 115500 | 115200 | 2451 |
| 214 | 20241129 | 145800 | 98387510200 | 115400 | 115500 | 115600 | 115400 | 2022 |
| 215 | 20241129 | 145700 | 98154069900 | 115500 | 115500 | 115700 | 115400 | 9002 |
| 216 | 20241129 | 145600 | 97113596800 | 115500 | 115400 | 115500 | 115300 | 1067 |
| 217 | 20241129 | 145500 | 96990459100 | 115400 | 115200 | 115500 | 115200 | 3856 |
| 218 | 20241129 | 145400 | 96545672700 | 115200 | 115200 | 115300 | 115100 | 5850 |
| 219 | 20241129 | 145300 | 95872126000 | 115200 | 115100 | 115200 | 115100 | 5409 |
| 220 | 20241129 | 145200 | 95249456100 | 115100 | 115200 | 115300 | 115100 | 3717 |
| 221 | 20241129 | 145100 | 94821253500 | 115200 | 115500 | 115500 | 115200 | 7229 |
| 222 | 20241129 | 145000 | 93987587500 | 115400 | 115400 | 115500 | 115400 | 3562 |
| 223 | 20241129 | 144900 | 93576370800 | 115500 | 115500 | 115600 | 115400 | 4657 |
| 224 | 20241129 | 144800 | 93038492800 | 115500 | 115400 | 115600 | 115400 | 1278 |
| 225 | 20241129 | 144700 | 92890885500 | 115500 | 115500 | 115600 | 115400 | 1268 |
| 226 | 20241129 | 144600 | 92744458400 | 115400 | 115400 | 115500 | 115400 | 1809 |
| 227 | 20241129 | 144500 | 92535597200 | 115400 | 115400 | 115500 | 115400 | 820 |
| 228 | 20241129 | 144400 | 92440945600 | 115500 | 115400 | 115500 | 115400 | 2051 |
| 229 | 20241129 | 144300 | 92204150000 | 115400 | 115400 | 115500 | 115400 | 760 |
| 230 | 20241129 | 144200 | 92116420100 | 115400 | 115400 | 115500 | 115400 | 2337 |
| 231 | 20241129 | 144100 | 91846571700 | 115400 | 115500 | 115600 | 115400 | 1801 |
| 232 | 20241129 | 144000 | 91638665600 | 115500 | 115600 | 115700 | 115400 | 7467 |
| 233 | 20241129 | 143900 | 90775922000 | 115700 | 115600 | 115800 | 115600 | 1394 |
| 234 | 20241129 | 143800 | 90614686500 | 115600 | 115500 | 115600 | 115500 | 1663 |
| 235 | 20241129 | 143700 | 90422506400 | 115600 | 115600 | 115600 | 115500 | 1209 |
| 236 | 20241129 | 143600 | 90282794100 | 115600 | 115500 | 115600 | 115500 | 1827 |
| 237 | 20241129 | 143500 | 90071691300 | 115500 | 115600 | 115600 | 115500 | 1877 |
| 238 | 20241129 | 143400 | 89854862000 | 115600 | 115700 | 115800 | 115600 | 7599 |
| 239 | 20241129 | 143300 | 88975850700 | 115700 | 115800 | 115800 | 115700 | 1859 |
| 240 | 20241129 | 143200 | 88760710900 | 115700 | 115800 | 115900 | 115700 | 3229 |
| 241 | 20241129 | 143100 | 88386795600 | 115800 | 115900 | 115900 | 115800 | 832 |
| 242 | 20241129 | 143000 | 88290404900 | 115900 | 115800 | 115900 | 115800 | 1387 |
| 243 | 20241129 | 142900 | 88129684800 | 115900 | 115800 | 115900 | 115700 | 4282 |
| 244 | 20241129 | 142800 | 87633828400 | 115800 | 116000 | 116000 | 115800 | 3133 |
| 245 | 20241129 | 142700 | 87270870200 | 115900 | 116000 | 116000 | 115900 | 1366 |
| 246 | 20241129 | 142600 | 87112537800 | 116000 | 115900 | 116000 | 115900 | 1316 |
| 247 | 20241129 | 142500 | 86959995300 | 115900 | 116000 | 116100 | 115900 | 4780 |
| 248 | 20241129 | 142400 | 86405637500 | 116000 | 116100 | 116100 | 116000 | 6149 |
| 249 | 20241129 | 142300 | 85691991900 | 116100 | 116100 | 116200 | 116100 | 401 |
| 250 | 20241129 | 142200 | 85645415400 | 116100 | 116300 | 116300 | 116100 | 1260 |
| 251 | 20241129 | 142100 | 85498987000 | 116300 | 116200 | 116300 | 116200 | 440 |
| 252 | 20241129 | 142000 | 85447830100 | 116200 | 116200 | 116300 | 116200 | 712 |
| 253 | 20241129 | 141900 | 85365068100 | 116200 | 116100 | 116300 | 116100 | 3079 |
| 254 | 20241129 | 141800 | 85007282100 | 116100 | 116100 | 116200 | 116000 | 1794 |
| 255 | 20241129 | 141700 | 84799022800 | 116000 | 116100 | 116100 | 116000 | 5433 |
| 256 | 20241129 | 141600 | 84168431500 | 116100 | 116200 | 116300 | 116100 | 1823 |
| 257 | 20241129 | 141500 | 83956593200 | 116200 | 116300 | 116300 | 116200 | 3205 |
| 258 | 20241129 | 141400 | 83584006600 | 116300 | 116300 | 116400 | 116300 | 334 |
| 259 | 20241129 | 141300 | 83545157200 | 116300 | 116500 | 116500 | 116300 | 3712 |
| 260 | 20241129 | 141200 | 83113103700 | 116400 | 116400 | 116500 | 116400 | 341 |
| 261 | 20241129 | 141100 | 83073391400 | 116400 | 116500 | 116500 | 116400 | 421 |
| 262 | 20241129 | 141000 | 83024363500 | 116400 | 116500 | 116500 | 116400 | 623 |
| 263 | 20241129 | 140900 | 82951818900 | 116400 | 116400 | 116500 | 116400 | 677 |
| 264 | 20241129 | 140800 | 82872998500 | 116400 | 116500 | 116600 | 116300 | 2398 |
| 265 | 20241129 | 140700 | 82593865900 | 116500 | 116600 | 116600 | 116400 | 2449 |
| 266 | 20241129 | 140600 | 82308532100 | 116500 | 116600 | 116700 | 116500 | 2226 |
| 267 | 20241129 | 140500 | 82048996600 | 116700 | 116600 | 116700 | 116600 | 936 |
| 268 | 20241129 | 140400 | 81939831800 | 116600 | 116500 | 116700 | 116500 | 1157 |
| 269 | 20241129 | 140300 | 81804891300 | 116500 | 116600 | 116700 | 116500 | 3040 |
| 270 | 20241129 | 140200 | 81450454500 | 116600 | 116900 | 116900 | 116600 | 5604 |
| 271 | 20241129 | 140100 | 80796185900 | 116900 | 116900 | 116900 | 116800 | 1113 |
| 272 | 20241129 | 140000 | 80666088600 | 116900 | 116900 | 117000 | 116800 | 696 |
| 273 | 20241129 | 135900 | 80584727600 | 116900 | 117000 | 117000 | 116800 | 667 |
| 274 | 20241129 | 135800 | 80506756100 | 116900 | 116900 | 117000 | 116800 | 1337 |
| 275 | 20241129 | 135700 | 80350449700 | 116900 | 116900 | 116900 | 116800 | 581 |
| 276 | 20241129 | 135600 | 80282533400 | 116900 | 116800 | 116900 | 116800 | 567 |
| 277 | 20241129 | 135500 | 80216262000 | 116900 | 116800 | 116900 | 116800 | 168 |
| 278 | 20241129 | 135400 | 80196630700 | 116800 | 116900 | 116900 | 116800 | 1620 |
| 279 | 20241129 | 135300 | 80007257000 | 116900 | 116900 | 117000 | 116800 | 2251 |
| 280 | 20241129 | 135200 | 79744109600 | 116800 | 116900 | 117000 | 116800 | 1820 |
| 281 | 20241129 | 135100 | 79531340900 | 116900 | 116900 | 117000 | 116900 | 358 |
| 282 | 20241129 | 135000 | 79489473900 | 116900 | 116900 | 117000 | 116900 | 1015 |
| 283 | 20241129 | 134900 | 79370749300 | 117000 | 117000 | 117000 | 116900 | 1491 |
| 284 | 20241129 | 134800 | 79196443100 | 116900 | 116900 | 117100 | 116900 | 1805 |
| 285 | 20241129 | 134700 | 78985314300 | 117000 | 117100 | 117100 | 116900 | 1422 |
| 286 | 20241129 | 134600 | 78818974100 | 117000 | 117000 | 117100 | 117000 | 2008 |
| 287 | 20241129 | 134500 | 78584022500 | 117100 | 117200 | 117300 | 117000 | 1086 |
| 288 | 20241129 | 134400 | 78456783600 | 117200 | 117000 | 117200 | 117000 | 336 |
| 289 | 20241129 | 134300 | 78417424800 | 117000 | 117100 | 117200 | 117000 | 661 |
| 290 | 20241129 | 134200 | 78340028500 | 117100 | 117200 | 117200 | 117100 | 806 |
| 291 | 20241129 | 134100 | 78245582200 | 117200 | 117100 | 117300 | 117100 | 496 |
| 292 | 20241129 | 134000 | 78187448900 | 117100 | 117100 | 117200 | 117100 | 831 |
| 293 | 20241129 | 133900 | 78090109000 | 117100 | 117300 | 117300 | 117100 | 336 |
| 294 | 20241129 | 133800 | 78050746700 | 117200 | 117100 | 117300 | 117100 | 481 |
| 295 | 20241129 | 133700 | 77994393900 | 117100 | 117200 | 117300 | 117100 | 1233 |
| 296 | 20241129 | 133600 | 77849904200 | 117200 | 117200 | 117300 | 117200 | 427 |
| 297 | 20241129 | 133500 | 77799852100 | 117300 | 117400 | 117400 | 117200 | 470 |
| 298 | 20241129 | 133400 | 77744724900 | 117300 | 117300 | 117400 | 117300 | 286 |
| 299 | 20241129 | 133300 | 77711155500 | 117300 | 117300 | 117400 | 117300 | 340 |
| 300 | 20241129 | 133200 | 77671255000 | 117400 | 117400 | 117400 | 117300 | 441 |
| 301 | 20241129 | 133100 | 77619496800 | 117400 | 117500 | 117600 | 117300 | 2483 |
| 302 | 20241129 | 133000 | 77327769000 | 117400 | 117000 | 117500 | 116900 | 5226 |
| 303 | 20241129 | 132900 | 76715164300 | 116900 | 117000 | 117100 | 116900 | 785 |
| 304 | 20241129 | 132800 | 76623316300 | 117000 | 117000 | 117100 | 117000 | 208 |
| 305 | 20241129 | 132700 | 76598973500 | 117000 | 117000 | 117100 | 116900 | 341 |
| 306 | 20241129 | 132600 | 76559082700 | 117000 | 116900 | 117000 | 116900 | 221 |
| 307 | 20241129 | 132500 | 76533230400 | 116900 | 117000 | 117000 | 116900 | 145 |
| 308 | 20241129 | 132400 | 76516271800 | 117000 | 117100 | 117100 | 117000 | 451 |
| 309 | 20241129 | 132300 | 76463497000 | 117000 | 117100 | 117100 | 117000 | 322 |
| 310 | 20241129 | 132200 | 76425822200 | 117100 | 117000 | 117100 | 117000 | 526 |
| 311 | 20241129 | 132100 | 76364236100 | 117000 | 117000 | 117100 | 117000 | 284 |
| 312 | 20241129 | 132000 | 76330997100 | 117000 | 116900 | 117000 | 116800 | 567 |
| 313 | 20241129 | 131900 | 76264699600 | 116800 | 117000 | 117000 | 116800 | 1702 |
| 314 | 20241129 | 131800 | 76065852600 | 117000 | 116900 | 117100 | 116900 | 1125 |
| 315 | 20241129 | 131700 | 75934269400 | 117000 | 116900 | 117000 | 116900 | 381 |
| 316 | 20241129 | 131600 | 75889697800 | 116900 | 116900 | 117000 | 116900 | 279 |
| 317 | 20241129 | 131500 | 75857065900 | 116900 | 116900 | 117000 | 116900 | 1242 |
| 318 | 20241129 | 131400 | 75711873600 | 116900 | 117000 | 117000 | 116900 | 663 |
| 319 | 20241129 | 131300 | 75634313400 | 116900 | 116900 | 117000 | 116900 | 162 |
| 320 | 20241129 | 131200 | 75615364000 | 117000 | 117000 | 117100 | 116900 | 687 |
| 321 | 20241129 | 131100 | 75534998700 | 116900 | 116800 | 117100 | 116800 | 1364 |
| 322 | 20241129 | 131000 | 75375383600 | 116900 | 116900 | 117000 | 116800 | 428 |
| 323 | 20241129 | 130900 | 75325351600 | 116900 | 117000 | 117100 | 116900 | 1066 |
| 324 | 20241129 | 130800 | 75200597400 | 117000 | 117000 | 117200 | 116900 | 1695 |
| 325 | 20241129 | 130700 | 75002197400 | 116900 | 116700 | 116900 | 116700 | 743 |
| 326 | 20241129 | 130600 | 74915382100 | 116800 | 116700 | 116800 | 116700 | 506 |
| 327 | 20241129 | 130500 | 74856306000 | 116800 | 116600 | 116800 | 116600 | 460 |
| 328 | 20241129 | 130400 | 74802622600 | 116600 | 116700 | 116800 | 116600 | 629 |
| 329 | 20241129 | 130300 | 74729210800 | 116700 | 116700 | 116800 | 116600 | 529 |
| 330 | 20241129 | 130200 | 74667472600 | 116700 | 116600 | 116700 | 116600 | 172 |
| 331 | 20241129 | 130100 | 74647414200 | 116600 | 116400 | 116700 | 116400 | 1641 |
| 332 | 20241129 | 130000 | 74456065600 | 116400 | 116600 | 116600 | 116400 | 2405 |
| 333 | 20241129 | 125900 | 74175870300 | 116600 | 116800 | 116800 | 116500 | 1928 |
| 334 | 20241129 | 125800 | 73951008900 | 116800 | 116800 | 116800 | 116700 | 606 |
| 335 | 20241129 | 125700 | 73880277100 | 116800 | 116800 | 116800 | 116700 | 230 |
| 336 | 20241129 | 125600 | 73853418800 | 116800 | 116800 | 116900 | 116700 | 415 |
| 337 | 20241129 | 125500 | 73804944800 | 116800 | 116900 | 116900 | 116800 | 200 |
| 338 | 20241129 | 125400 | 73781572500 | 116800 | 116800 | 116900 | 116700 | 1552 |
| 339 | 20241129 | 125300 | 73600311700 | 116800 | 116900 | 116900 | 116800 | 459 |
| 340 | 20241129 | 125200 | 73546696700 | 116900 | 116900 | 117000 | 116800 | 501 |
| 341 | 20241129 | 125100 | 73488135000 | 116900 | 116900 | 117000 | 116800 | 1044 |
| 342 | 20241129 | 125000 | 73366094000 | 116900 | 116900 | 117000 | 116900 | 663 |
| 343 | 20241129 | 124900 | 73288586200 | 116900 | 116900 | 117000 | 116900 | 1069 |
| 344 | 20241129 | 124800 | 73163574900 | 116900 | 117000 | 117000 | 116900 | 335 |
| 345 | 20241129 | 124700 | 73124404700 | 116900 | 116900 | 117000 | 116900 | 529 |
| 346 | 20241129 | 124600 | 73062559500 | 117000 | 116800 | 117000 | 116800 | 754 |
| 347 | 20241129 | 124500 | 72974419100 | 116800 | 116900 | 116900 | 116800 | 741 |
| 348 | 20241129 | 124400 | 72887815500 | 116900 | 116900 | 117000 | 116900 | 377 |
| 349 | 20241129 | 124300 | 72843739600 | 117000 | 117000 | 117000 | 116900 | 551 |
| 350 | 20241129 | 124200 | 72779322700 | 117000 | 117200 | 117200 | 116900 | 1268 |
| 351 | 20241129 | 124100 | 72630911500 | 117100 | 117200 | 117200 | 117100 | 138 |
| 352 | 20241129 | 124000 | 72614741900 | 117200 | 117200 | 117200 | 117100 | 217 |
| 353 | 20241129 | 123900 | 72589314800 | 117100 | 117200 | 117300 | 117100 | 751 |
| 354 | 20241129 | 123800 | 72501322100 | 117200 | 117200 | 117300 | 117200 | 1224 |
| 355 | 20241129 | 123700 | 72357863000 | 117300 | 117300 | 117300 | 117200 | 578 |
| 356 | 20241129 | 123600 | 72290069700 | 117400 | 117400 | 117400 | 117300 | 236 |
| 357 | 20241129 | 123500 | 72262375000 | 117400 | 117300 | 117500 | 117300 | 2205 |
| 358 | 20241129 | 123400 | 72003506600 | 117300 | 117400 | 117400 | 117200 | 1262 |
| 359 | 20241129 | 123300 | 71855480900 | 117300 | 117400 | 117500 | 117300 | 1534 |
| 360 | 20241129 | 123200 | 71675399100 | 117400 | 117300 | 117400 | 117300 | 2288 |
| 361 | 20241129 | 123100 | 71406789700 | 117300 | 117200 | 117400 | 117200 | 1120 |
| 362 | 20241129 | 123000 | 71275431600 | 117300 | 117200 | 117400 | 117100 | 4175 |
| 363 | 20241129 | 122900 | 70785817600 | 117100 | 116900 | 117100 | 116800 | 3165 |
| 364 | 20241129 | 122800 | 70415591500 | 116900 | 116700 | 116900 | 116600 | 905 |
| 365 | 20241129 | 122700 | 70309945300 | 116600 | 116800 | 116800 | 116500 | 1100 |
| 366 | 20241129 | 122600 | 70181631400 | 116700 | 116900 | 116900 | 116700 | 758 |
| 367 | 20241129 | 122500 | 70093101800 | 116800 | 116900 | 116900 | 116800 | 377 |
| 368 | 20241129 | 122400 | 70049032000 | 117000 | 117000 | 117000 | 116900 | 800 |
| 369 | 20241129 | 122300 | 69955493800 | 116900 | 117000 | 117000 | 116900 | 128 |
| 370 | 20241129 | 122200 | 69940524500 | 116900 | 116900 | 117000 | 116800 | 853 |
| 371 | 20241129 | 122100 | 69840813300 | 116900 | 116900 | 117000 | 116800 | 619 |
| 372 | 20241129 | 122000 | 69768436900 | 116900 | 117200 | 117200 | 116900 | 2592 |
| 373 | 20241129 | 121900 | 69464886000 | 117100 | 117100 | 117200 | 117000 | 2015 |
| 374 | 20241129 | 121800 | 69228930200 | 117100 | 117000 | 117200 | 116900 | 4320 |
| 375 | 20241129 | 121700 | 68723220900 | 117000 | 116800 | 117000 | 116700 | 1879 |
| 376 | 20241129 | 121600 | 68503705200 | 116800 | 116900 | 116900 | 116700 | 937 |
| 377 | 20241129 | 121500 | 68394243200 | 116800 | 116900 | 116900 | 116800 | 631 |
| 378 | 20241129 | 121400 | 68320494800 | 116900 | 116800 | 116900 | 116800 | 560 |
| 379 | 20241129 | 121300 | 68255032000 | 116800 | 116900 | 116900 | 116700 | 1404 |
| 380 | 20241129 | 121200 | 68091038700 | 116900 | 116700 | 116900 | 116700 | 1650 |
| 381 | 20241129 | 121100 | 67898299300 | 116800 | 116700 | 116800 | 116600 | 1469 |
| 382 | 20241129 | 121000 | 67726886200 | 116700 | 116500 | 116700 | 116400 | 2448 |
| 383 | 20241129 | 120900 | 67441729300 | 116400 | 116400 | 116500 | 116400 | 342 |
| 384 | 20241129 | 120800 | 67401900600 | 116400 | 116500 | 116600 | 116400 | 860 |
| 385 | 20241129 | 120700 | 67301710700 | 116600 | 116600 | 116600 | 116500 | 304 |
| 386 | 20241129 | 120600 | 67266268800 | 116600 | 116700 | 116700 | 116500 | 464 |
| 387 | 20241129 | 120500 | 67212162300 | 116700 | 116600 | 116700 | 116500 | 322 |
| 388 | 20241129 | 120400 | 67174617500 | 116500 | 116500 | 116600 | 116500 | 566 |
| 389 | 20241129 | 120300 | 67108653100 | 116500 | 116500 | 116500 | 116400 | 528 |
| 390 | 20241129 | 120200 | 67047147900 | 116400 | 116500 | 116500 | 116400 | 222 |
| 391 | 20241129 | 120100 | 67021294500 | 116400 | 116400 | 116500 | 116400 | 417 |
| 392 | 20241129 | 120000 | 66972730400 | 116400 | 116400 | 116400 | 116300 | 334 |
| 393 | 20241129 | 115900 | 66933854800 | 116400 | 116500 | 116500 | 116400 | 518 |
| 394 | 20241129 | 115800 | 66873545600 | 116400 | 116500 | 116600 | 116400 | 391 |
| 395 | 20241129 | 115700 | 66827996700 | 116500 | 116500 | 116500 | 116400 | 495 |
| 396 | 20241129 | 115600 | 66770333400 | 116500 | 116400 | 116500 | 116300 | 1053 |
| 397 | 20241129 | 115500 | 66647746100 | 116400 | 116300 | 116400 | 116200 | 1068 |
| 398 | 20241129 | 115400 | 66523477900 | 116300 | 116300 | 116400 | 116200 | 287 |
| 399 | 20241129 | 115300 | 66490102900 | 116300 | 116400 | 116400 | 116300 | 414 |
| 400 | 20241129 | 115200 | 66441950000 | 116400 | 116200 | 116400 | 116200 | 1517 |
| 401 | 20241129 | 115100 | 66265571000 | 116200 | 116200 | 116300 | 116100 | 399 |
| 402 | 20241129 | 115000 | 66219205000 | 116200 | 116300 | 116300 | 116200 | 403 |
| 403 | 20241129 | 114900 | 66172367300 | 116200 | 116300 | 116300 | 116200 | 659 |
| 404 | 20241129 | 114800 | 66095742200 | 116300 | 116300 | 116400 | 116200 | 417 |
| 405 | 20241129 | 114700 | 66047229500 | 116400 | 116300 | 116400 | 116200 | 603 |
| 406 | 20241129 | 114600 | 65977066200 | 116300 | 116100 | 116300 | 116100 | 845 |
| 407 | 20241129 | 114500 | 65878887700 | 116100 | 116100 | 116200 | 116100 | 531 |
| 408 | 20241129 | 114400 | 65817211400 | 116200 | 116100 | 116200 | 116100 | 169 |
| 409 | 20241129 | 114300 | 65797585500 | 116100 | 115900 | 116200 | 115800 | 2477 |
| 410 | 20241129 | 114200 | 65510492100 | 115900 | 116000 | 116000 | 115900 | 1057 |
| 411 | 20241129 | 114100 | 65387978800 | 116000 | 116000 | 116100 | 116000 | 1050 |
| 412 | 20241129 | 114000 | 65266163500 | 116000 | 116000 | 116000 | 115900 | 822 |
| 413 | 20241129 | 113900 | 65170837300 | 116000 | 116000 | 116000 | 115900 | 648 |
| 414 | 20241129 | 113800 | 65095683300 | 116000 | 115800 | 116000 | 115700 | 4605 |
| 415 | 20241129 | 113700 | 64562276800 | 115800 | 116000 | 116100 | 115800 | 8851 |
| 416 | 20241129 | 113600 | 63536204900 | 116100 | 116100 | 116100 | 116000 | 1761 |
| 417 | 20241129 | 113500 | 63331889600 | 116100 | 116100 | 116200 | 116100 | 981 |
| 418 | 20241129 | 113400 | 63217986400 | 116100 | 116000 | 116200 | 116000 | 1410 |
| 419 | 20241129 | 113300 | 63054291700 | 116100 | 116100 | 116100 | 116000 | 1713 |
| 420 | 20241129 | 113200 | 62855558100 | 116100 | 116000 | 116200 | 116000 | 1492 |
| 421 | 20241129 | 113100 | 62682414800 | 116000 | 116100 | 116100 | 116000 | 5117 |
| 422 | 20241129 | 113000 | 62088566900 | 116200 | 116100 | 116200 | 116100 | 1970 |
| 423 | 20241129 | 112900 | 61859721900 | 116100 | 116300 | 116300 | 116100 | 3443 |
| 424 | 20241129 | 112800 | 61459735700 | 116300 | 116200 | 116300 | 116200 | 236 |
| 425 | 20241129 | 112700 | 61432304200 | 116200 | 116300 | 116300 | 116200 | 622 |
| 426 | 20241129 | 112600 | 61360003800 | 116200 | 116400 | 116400 | 116200 | 662 |
| 427 | 20241129 | 112500 | 61283011000 | 116400 | 116300 | 116400 | 116300 | 359 |
| 428 | 20241129 | 112400 | 61241246800 | 116400 | 116400 | 116400 | 116300 | 599 |
| 429 | 20241129 | 112300 | 61171568000 | 116400 | 116300 | 116400 | 116200 | 746 |
| 430 | 20241129 | 112200 | 61084810500 | 116300 | 116300 | 116300 | 116200 | 479 |
| 431 | 20241129 | 112100 | 61029117000 | 116300 | 116200 | 116500 | 116100 | 2984 |
| 432 | 20241129 | 112000 | 60682235800 | 116200 | 116100 | 116200 | 116100 | 1225 |
| 433 | 20241129 | 111900 | 60539946400 | 116100 | 116400 | 116400 | 116100 | 15108 |
| 434 | 20241129 | 111800 | 58784632100 | 116400 | 116400 | 116500 | 116300 | 940 |
| 435 | 20241129 | 111700 | 58675212200 | 116500 | 116500 | 116500 | 116400 | 225 |
| 436 | 20241129 | 111600 | 58649009000 | 116500 | 116500 | 116500 | 116300 | 2735 |
| 437 | 20241129 | 111500 | 58330656300 | 116500 | 116600 | 116600 | 116400 | 211 |
| 438 | 20241129 | 111400 | 58306074300 | 116600 | 116500 | 116600 | 116400 | 571 |
| 439 | 20241129 | 111300 | 58239537100 | 116500 | 116500 | 116600 | 116400 | 484 |
| 440 | 20241129 | 111200 | 58183148700 | 116500 | 116600 | 116700 | 116400 | 2336 |
| 441 | 20241129 | 111100 | 57911040000 | 116600 | 116500 | 116700 | 116400 | 897 |
| 442 | 20241129 | 111000 | 57806487000 | 116500 | 116500 | 116500 | 116400 | 1746 |
| 443 | 20241129 | 110900 | 57603225600 | 116400 | 116400 | 116500 | 116400 | 792 |
| 444 | 20241129 | 110800 | 57510993800 | 116500 | 116800 | 116800 | 116400 | 1724 |
| 445 | 20241129 | 110700 | 57309924600 | 116800 | 116800 | 116800 | 116700 | 411 |
| 446 | 20241129 | 110600 | 57261921500 | 116700 | 116800 | 116800 | 116700 | 365 |
| 447 | 20241129 | 110500 | 57219300700 | 116800 | 116700 | 116800 | 116600 | 2201 |
| 448 | 20241129 | 110400 | 56962396600 | 116700 | 116800 | 116800 | 116600 | 650 |
| 449 | 20241129 | 110300 | 56886545900 | 116800 | 116800 | 116900 | 116700 | 263 |
| 450 | 20241129 | 110200 | 56855839000 | 116800 | 116500 | 116900 | 116400 | 2785 |
| 451 | 20241129 | 110100 | 56531164700 | 116500 | 116500 | 116600 | 116400 | 3498 |
| 452 | 20241129 | 110000 | 56123647500 | 116500 | 116400 | 116500 | 116300 | 807 |
| 453 | 20241129 | 105900 | 56029713400 | 116300 | 116600 | 116600 | 116300 | 5073 |
| 454 | 20241129 | 105800 | 55439142100 | 116600 | 116500 | 116600 | 116400 | 2612 |
| 455 | 20241129 | 105700 | 55134853500 | 116500 | 116500 | 116600 | 116400 | 1879 |
| 456 | 20241129 | 105600 | 54916010000 | 116600 | 116600 | 116600 | 116500 | 3892 |
| 457 | 20241129 | 105500 | 54462541700 | 116600 | 116800 | 116800 | 116500 | 5878 |
| 458 | 20241129 | 105400 | 53776714000 | 116800 | 116800 | 116800 | 116700 | 896 |
| 459 | 20241129 | 105300 | 53672075400 | 116800 | 116900 | 117000 | 116800 | 594 |
| 460 | 20241129 | 105200 | 53602635900 | 116800 | 117000 | 117000 | 116800 | 1238 |
| 461 | 20241129 | 105100 | 53457994900 | 117000 | 116900 | 117000 | 116900 | 1040 |
| 462 | 20241129 | 105000 | 53336351000 | 116900 | 117000 | 117100 | 116800 | 1717 |
| 463 | 20241129 | 104900 | 53135593500 | 117000 | 117200 | 117200 | 117000 | 1301 |
| 464 | 20241129 | 104800 | 52983269900 | 117200 | 117100 | 117300 | 117100 | 1357 |
| 465 | 20241129 | 104700 | 52824292600 | 117100 | 117300 | 117300 | 117000 | 1036 |
| 466 | 20241129 | 104600 | 52702848000 | 117300 | 117100 | 117300 | 117000 | 1995 |
| 467 | 20241129 | 104500 | 52469139500 | 117100 | 117100 | 117200 | 117000 | 779 |
| 468 | 20241129 | 104400 | 52377924000 | 117100 | 117200 | 117200 | 117000 | 402 |
| 469 | 20241129 | 104300 | 52330840800 | 117100 | 117100 | 117200 | 117000 | 556 |
| 470 | 20241129 | 104200 | 52265732100 | 117100 | 117200 | 117200 | 117000 | 379 |
| 471 | 20241129 | 104100 | 52221347800 | 117100 | 117000 | 117200 | 116900 | 1027 |
| 472 | 20241129 | 104000 | 52101145600 | 117000 | 117100 | 117300 | 116900 | 1150 |
| 473 | 20241129 | 103900 | 51966529300 | 117200 | 116800 | 117200 | 116800 | 1476 |
| 474 | 20241129 | 103800 | 51793821800 | 116800 | 116900 | 116900 | 116700 | 612 |
| 475 | 20241129 | 103700 | 51722352800 | 116800 | 116800 | 116900 | 116700 | 967 |
| 476 | 20241129 | 103600 | 51609449400 | 116800 | 116700 | 116900 | 116700 | 777 |
| 477 | 20241129 | 103500 | 51518687900 | 116800 | 116700 | 116800 | 116600 | 2562 |
| 478 | 20241129 | 103400 | 51219763300 | 116700 | 116800 | 116800 | 116500 | 1877 |
| 479 | 20241129 | 103300 | 51000882900 | 116800 | 116500 | 116800 | 116400 | 2361 |
| 480 | 20241129 | 103200 | 50725808600 | 116400 | 116800 | 116800 | 116400 | 14829 |
| 481 | 20241129 | 103100 | 48997478500 | 116800 | 116700 | 116800 | 116700 | 842 |
| 482 | 20241129 | 103000 | 48899180400 | 116700 | 116900 | 116900 | 116700 | 9478 |
| 483 | 20241129 | 102900 | 47792626000 | 116900 | 117000 | 117100 | 116800 | 4830 |
| 484 | 20241129 | 102800 | 47227977600 | 117000 | 116900 | 117000 | 116800 | 4263 |
| 485 | 20241129 | 102700 | 46729710000 | 117000 | 117300 | 117300 | 116900 | 10380 |
| 486 | 20241129 | 102600 | 45514592200 | 117300 | 117400 | 117500 | 117200 | 961 |
| 487 | 20241129 | 102500 | 45401809400 | 117400 | 117500 | 117500 | 117100 | 1925 |
| 488 | 20241129 | 102400 | 45176082300 | 117500 | 117200 | 117500 | 117100 | 1963 |
| 489 | 20241129 | 102300 | 44945824300 | 117200 | 117100 | 117200 | 117100 | 584 |
| 490 | 20241129 | 102200 | 44877397100 | 117100 | 117100 | 117200 | 117100 | 570 |
| 491 | 20241129 | 102100 | 44810635300 | 117100 | 117100 | 117100 | 117000 | 1169 |
| 492 | 20241129 | 102000 | 44673823800 | 117100 | 117000 | 117200 | 117000 | 1378 |
| 493 | 20241129 | 101900 | 44512448100 | 117000 | 117300 | 117300 | 117000 | 4086 |
| 494 | 20241129 | 101800 | 44033803600 | 117400 | 117400 | 117400 | 117300 | 682 |
| 495 | 20241129 | 101700 | 43953740100 | 117400 | 117300 | 117400 | 117300 | 233 |
| 496 | 20241129 | 101600 | 43926395400 | 117300 | 117200 | 117400 | 117100 | 877 |
| 497 | 20241129 | 101500 | 43823542800 | 117200 | 117300 | 117300 | 117100 | 1407 |
| 498 | 20241129 | 101400 | 43658662900 | 117300 | 117300 | 117400 | 117200 | 945 |
| 499 | 20241129 | 101300 | 43547835000 | 117300 | 117200 | 117300 | 117100 | 696 |
| 500 | 20241129 | 101200 | 43466240100 | 117200 | 117400 | 117400 | 117100 | 2265 |
| 501 | 20241129 | 101100 | 43200660000 | 117400 | 117500 | 117600 | 117300 | 1750 |
| 502 | 20241129 | 101000 | 42995128200 | 117600 | 117400 | 117600 | 117300 | 2406 |
| 503 | 20241129 | 100900 | 42712345500 | 117400 | 117100 | 117500 | 117100 | 1917 |
| 504 | 20241129 | 100800 | 42487494300 | 117100 | 117100 | 117400 | 117000 | 3922 |
| 505 | 20241129 | 100700 | 42027823200 | 117100 | 117100 | 117100 | 117000 | 993 |
| 506 | 20241129 | 100600 | 41911618700 | 117100 | 116900 | 117200 | 116900 | 1430 |
| 507 | 20241129 | 100500 | 41744268300 | 117000 | 116900 | 117000 | 116800 | 982 |
| 508 | 20241129 | 100400 | 41629456600 | 117000 | 116900 | 117000 | 116800 | 1938 |
| 509 | 20241129 | 100300 | 41402965600 | 116900 | 117300 | 117300 | 116900 | 6665 |
| 510 | 20241129 | 100200 | 40622939200 | 117300 | 117300 | 117400 | 117200 | 954 |
| 511 | 20241129 | 100100 | 40510989400 | 117300 | 117400 | 117600 | 117300 | 2585 |
| 512 | 20241129 | 100000 | 40207399300 | 117300 | 117400 | 117600 | 117200 | 1924 |
| 513 | 20241129 | 095900 | 39981395800 | 117400 | 117500 | 117500 | 117300 | 1101 |
| 514 | 20241129 | 095800 | 39852123500 | 117500 | 117400 | 117500 | 117400 | 759 |
| 515 | 20241129 | 095700 | 39762979600 | 117500 | 117100 | 117500 | 117000 | 2265 |
| 516 | 20241129 | 095600 | 39497527400 | 117100 | 117200 | 117200 | 117000 | 1684 |
| 517 | 20241129 | 095500 | 39300346400 | 117200 | 117400 | 117400 | 117000 | 2417 |
| 518 | 20241129 | 095400 | 39017039600 | 117300 | 117400 | 117400 | 117200 | 1274 |
| 519 | 20241129 | 095300 | 38867609900 | 117400 | 117100 | 117400 | 117000 | 3661 |
| 520 | 20241129 | 095200 | 38438602700 | 117200 | 117300 | 117400 | 117100 | 2058 |
| 521 | 20241129 | 095100 | 38197486000 | 117300 | 117400 | 117400 | 117300 | 740 |
| 522 | 20241129 | 095000 | 38110662300 | 117300 | 117400 | 117400 | 117200 | 1075 |
| 523 | 20241129 | 094900 | 37984516900 | 117400 | 117400 | 117500 | 117300 | 1493 |
| 524 | 20241129 | 094800 | 37809235400 | 117400 | 117400 | 117600 | 117300 | 2288 |
| 525 | 20241129 | 094700 | 37540681100 | 117400 | 117500 | 117500 | 117300 | 1622 |
| 526 | 20241129 | 094600 | 37350274100 | 117500 | 117700 | 117700 | 117400 | 3181 |
| 527 | 20241129 | 094500 | 36976358600 | 117600 | 117700 | 117800 | 117600 | 2056 |
| 528 | 20241129 | 094400 | 36734311400 | 117700 | 117800 | 117800 | 117600 | 2487 |
| 529 | 20241129 | 094300 | 36441576700 | 117700 | 117300 | 117700 | 117200 | 4191 |
| 530 | 20241129 | 094200 | 35949206000 | 117300 | 117500 | 117500 | 117200 | 1322 |
| 531 | 20241129 | 094100 | 35794074500 | 117500 | 117300 | 117600 | 117200 | 2837 |
| 532 | 20241129 | 094000 | 35460987500 | 117300 | 116800 | 117300 | 116700 | 7379 |
| 533 | 20241129 | 093900 | 34597239800 | 116900 | 116900 | 116900 | 116400 | 21674 |
| 534 | 20241129 | 093800 | 32068879100 | 117000 | 117200 | 117200 | 116900 | 9296 |
| 535 | 20241129 | 093700 | 30980594700 | 117300 | 117200 | 117300 | 117100 | 3140 |
| 536 | 20241129 | 093600 | 30612477800 | 117100 | 117400 | 117400 | 117100 | 6634 |
| 537 | 20241129 | 093500 | 29834604200 | 117300 | 117600 | 117700 | 117200 | 9912 |
| 538 | 20241129 | 093400 | 28671366000 | 117600 | 117600 | 117700 | 117500 | 5849 |
| 539 | 20241129 | 093300 | 27983752400 | 117500 | 118100 | 118100 | 117500 | 9686 |
| 540 | 20241129 | 093200 | 26843628300 | 118100 | 118300 | 118300 | 118000 | 1903 |
| 541 | 20241129 | 093100 | 26618801400 | 118300 | 118400 | 118500 | 118100 | 2324 |
| 542 | 20241129 | 093000 | 26343824100 | 118400 | 118600 | 118600 | 118300 | 2769 |
| 543 | 20241129 | 092900 | 26015969000 | 118600 | 118100 | 118600 | 118000 | 3066 |
| 544 | 20241129 | 092800 | 25653060500 | 118000 | 118400 | 118500 | 118000 | 3303 |
| 545 | 20241129 | 092700 | 25262566300 | 118400 | 118200 | 118400 | 118100 | 2486 |
| 546 | 20241129 | 092600 | 24968717400 | 118200 | 117900 | 118200 | 117800 | 1834 |
| 547 | 20241129 | 092500 | 24752142200 | 117900 | 117800 | 118000 | 117700 | 1942 |
| 548 | 20241129 | 092400 | 24523335000 | 117800 | 117800 | 118100 | 117700 | 3038 |
| 549 | 20241129 | 092300 | 24165206500 | 117800 | 117900 | 117900 | 117600 | 3673 |
| 550 | 20241129 | 092200 | 23732696200 | 117900 | 117800 | 118100 | 117600 | 7598 |
| 551 | 20241129 | 092100 | 22837986600 | 117800 | 118200 | 118200 | 117600 | 13781 |
| 552 | 20241129 | 092000 | 21214027600 | 118200 | 118100 | 118300 | 118100 | 1813 |
| 553 | 20241129 | 091900 | 20999818500 | 118200 | 118400 | 118500 | 118100 | 3546 |
| 554 | 20241129 | 091800 | 20580518700 | 118500 | 118300 | 118500 | 118100 | 2078 |
| 555 | 20241129 | 091700 | 20334795700 | 118300 | 118200 | 118300 | 118100 | 3728 |
| 556 | 20241129 | 091600 | 19894063500 | 118300 | 118600 | 118600 | 118100 | 5989 |
| 557 | 20241129 | 091500 | 19185572000 | 118500 | 119000 | 119000 | 118500 | 7790 |
| 558 | 20241129 | 091400 | 18260992900 | 119000 | 118700 | 119000 | 118600 | 5881 |
| 559 | 20241129 | 091300 | 17562336000 | 118600 | 117900 | 118700 | 117900 | 8779 |
| 560 | 20241129 | 091200 | 16524657500 | 117900 | 118400 | 118500 | 117900 | 15672 |
| 561 | 20241129 | 091100 | 14673126400 | 118500 | 118500 | 118700 | 118400 | 7108 |
| 562 | 20241129 | 091000 | 13830790400 | 118600 | 118400 | 119000 | 118400 | 5172 |
| 563 | 20241129 | 090900 | 13217096600 | 118600 | 118600 | 118600 | 118400 | 4464 |
| 564 | 20241129 | 090800 | 12687924400 | 118700 | 118800 | 118800 | 118400 | 6742 |
| 565 | 20241129 | 090700 | 11888493300 | 118700 | 118900 | 119200 | 118700 | 5469 |
| 566 | 20241129 | 090600 | 11238380700 | 118800 | 118800 | 119100 | 118700 | 5526 |
| 567 | 20241129 | 090500 | 10581678100 | 118800 | 118500 | 118800 | 118500 | 3452 |
| 568 | 20241129 | 090400 | 10172011100 | 118500 | 118800 | 119000 | 118400 | 7542 |
| 569 | 20241129 | 090300 | 9277097400 | 118800 | 118700 | 119000 | 118200 | 11268 |
| 570 | 20241129 | 090200 | 7941762100 | 118600 | 119500 | 119500 | 118500 | 20989 |
| 571 | 20241129 | 090100 | 5445356100 | 119500 | 119200 | 119500 | 118900 | 12176 |
| 572 | 20241129 | 090000 | 3995016100 | 119200 | 119900 | 119900 | 119100 | 33377 |