32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241129 | 183000 | 44105123500 | 99500 | 99500 | 99500 | 99500 | 13042 |
| 3 | 20241129 | 182900 | 44105123500 | 99500 | 99500 | 99500 | 99500 | 0 |
| 4 | 20241129 | 182800 | 44105123500 | 99500 | 99500 | 99500 | 99500 | 0 |
| 5 | 20241129 | 182700 | 44105123500 | 99500 | 99500 | 99500 | 99500 | 0 |
| 6 | 20241129 | 182600 | 44105123500 | 99500 | 99500 | 99500 | 99500 | 0 |
| 7 | 20241129 | 182500 | 44105123500 | 99500 | 99500 | 99500 | 99500 | 0 |
| 8 | 20241129 | 182400 | 44105123500 | 99500 | 99500 | 99500 | 99500 | 0 |
| 9 | 20241129 | 182300 | 44105123500 | 99500 | 99500 | 99500 | 99500 | 0 |
| 10 | 20241129 | 182200 | 44105123500 | 99500 | 99500 | 99500 | 99500 | 0 |
| 11 | 20241129 | 182100 | 44105123500 | 99500 | 99500 | 99500 | 99500 | 0 |
| 12 | 20241129 | 182000 | 44105123500 | 99500 | 99500 | 99500 | 99500 | 0 |
| 13 | 20241129 | 181900 | 44105123500 | 99500 | 99500 | 99500 | 99500 | 0 |
| 14 | 20241129 | 181800 | 44105123500 | 99500 | 99500 | 99500 | 99500 | 0 |
| 15 | 20241129 | 181700 | 44105123500 | 99500 | 99500 | 99500 | 99500 | 0 |
| 16 | 20241129 | 181600 | 44105123500 | 99500 | 99500 | 99500 | 99500 | 0 |
| 17 | 20241129 | 181500 | 44105123500 | 99500 | 99500 | 99500 | 99500 | 0 |
| 18 | 20241129 | 181400 | 44105123500 | 99500 | 99500 | 99500 | 99500 | 0 |
| 19 | 20241129 | 181300 | 44105123500 | 99500 | 99500 | 99500 | 99500 | 0 |
| 20 | 20241129 | 181200 | 44105123500 | 99500 | 99500 | 99500 | 99500 | 0 |
| 21 | 20241129 | 181100 | 44105123500 | 99500 | 99500 | 99500 | 99500 | 0 |
| 22 | 20241129 | 181000 | 44105123500 | 99500 | 99500 | 99500 | 99500 | 0 |
| 23 | 20241129 | 180900 | 44105123500 | 99500 | 99500 | 99500 | 99500 | 0 |
| 24 | 20241129 | 180800 | 44105123500 | 99500 | 99500 | 99500 | 99500 | 0 |
| 25 | 20241129 | 180700 | 44105123500 | 99500 | 99500 | 99500 | 99500 | 0 |
| 26 | 20241129 | 180600 | 44105123500 | 99500 | 99500 | 99500 | 99500 | 0 |
| 27 | 20241129 | 180500 | 44105123500 | 99500 | 99500 | 99500 | 99500 | 0 |
| 28 | 20241129 | 180400 | 44105123500 | 99500 | 99500 | 99500 | 99500 | 0 |
| 29 | 20241129 | 180300 | 44105123500 | 99500 | 99500 | 99500 | 99500 | 0 |
| 30 | 20241129 | 180200 | 44105123500 | 99500 | 99500 | 99500 | 99500 | 0 |
| 31 | 20241129 | 180100 | 44105123500 | 99500 | 99500 | 99500 | 99500 | 0 |
| 32 | 20241129 | 180000 | 44105123500 | 99500 | 99500 | 99500 | 99500 | 13042 |
| 33 | 20241129 | 175900 | 44105123500 | 99500 | 99500 | 99500 | 99500 | 0 |
| 34 | 20241129 | 175800 | 44105123500 | 99500 | 99500 | 99500 | 99500 | 0 |
| 35 | 20241129 | 175700 | 44105123500 | 99500 | 99500 | 99500 | 99500 | 0 |
| 36 | 20241129 | 175600 | 44105123500 | 99500 | 99500 | 99500 | 99500 | 0 |
| 37 | 20241129 | 175500 | 44105123500 | 99500 | 99500 | 99500 | 99500 | 0 |
| 38 | 20241129 | 175400 | 44105123500 | 99500 | 99500 | 99500 | 99500 | 0 |
| 39 | 20241129 | 175300 | 44105123500 | 99500 | 99500 | 99500 | 99500 | 0 |
| 40 | 20241129 | 175200 | 44105123500 | 99500 | 99500 | 99500 | 99500 | 0 |
| 41 | 20241129 | 175100 | 44105123500 | 99500 | 99500 | 99500 | 99500 | 0 |
| 42 | 20241129 | 175000 | 44105123500 | 99500 | 99500 | 99500 | 99500 | 0 |
| 43 | 20241129 | 174900 | 44105123500 | 99500 | 99500 | 99500 | 99500 | 0 |
| 44 | 20241129 | 174800 | 44105123500 | 99500 | 99500 | 99500 | 99500 | 0 |
| 45 | 20241129 | 174700 | 44105123500 | 99500 | 99500 | 99500 | 99500 | 0 |
| 46 | 20241129 | 174600 | 44105123500 | 99500 | 99500 | 99500 | 99500 | 0 |
| 47 | 20241129 | 174500 | 44105123500 | 99500 | 99500 | 99500 | 99500 | 0 |
| 48 | 20241129 | 174400 | 44105123500 | 99500 | 99500 | 99500 | 99500 | 0 |
| 49 | 20241129 | 174300 | 44105123500 | 99500 | 99500 | 99500 | 99500 | 0 |
| 50 | 20241129 | 174200 | 44105123500 | 99500 | 99500 | 99500 | 99500 | 0 |
| 51 | 20241129 | 174100 | 44105123500 | 99500 | 99500 | 99500 | 99500 | 0 |
| 52 | 20241129 | 174000 | 44105123500 | 99500 | 99500 | 99500 | 99500 | 0 |
| 53 | 20241129 | 173900 | 44105123500 | 99500 | 99500 | 99500 | 99500 | 0 |
| 54 | 20241129 | 173800 | 44105123500 | 99500 | 99500 | 99500 | 99500 | 0 |
| 55 | 20241129 | 173700 | 44105123500 | 99500 | 99500 | 99500 | 99500 | 0 |
| 56 | 20241129 | 173600 | 44105123500 | 99500 | 99500 | 99500 | 99500 | 0 |
| 57 | 20241129 | 173500 | 44105123500 | 99500 | 99500 | 99500 | 99500 | 0 |
| 58 | 20241129 | 173400 | 44105123500 | 99500 | 99500 | 99500 | 99500 | 0 |
| 59 | 20241129 | 173300 | 44105123500 | 99500 | 99500 | 99500 | 99500 | 0 |
| 60 | 20241129 | 173200 | 44105123500 | 99500 | 99500 | 99500 | 99500 | 0 |
| 61 | 20241129 | 173100 | 44105123500 | 99500 | 99500 | 99500 | 99500 | 0 |
| 62 | 20241129 | 173000 | 44105123500 | 99500 | 99500 | 99500 | 99500 | 13042 |
| 63 | 20241129 | 172900 | 44105123500 | 99500 | 99500 | 99500 | 99500 | 0 |
| 64 | 20241129 | 172800 | 44105123500 | 99500 | 99500 | 99500 | 99500 | 0 |
| 65 | 20241129 | 172700 | 44105123500 | 99500 | 99500 | 99500 | 99500 | 0 |
| 66 | 20241129 | 172600 | 44105123500 | 99500 | 99500 | 99500 | 99500 | 0 |
| 67 | 20241129 | 172500 | 44105123500 | 99500 | 99500 | 99500 | 99500 | 0 |
| 68 | 20241129 | 172400 | 44105123500 | 99500 | 99500 | 99500 | 99500 | 0 |
| 69 | 20241129 | 172300 | 44105123500 | 99500 | 99500 | 99500 | 99500 | 0 |
| 70 | 20241129 | 172200 | 44105123500 | 99500 | 99500 | 99500 | 99500 | 0 |
| 71 | 20241129 | 172100 | 44105123500 | 99500 | 99500 | 99500 | 99500 | 0 |
| 72 | 20241129 | 172000 | 44105123500 | 99500 | 99500 | 99500 | 99500 | 0 |
| 73 | 20241129 | 171900 | 44105123500 | 99500 | 99500 | 99500 | 99500 | 0 |
| 74 | 20241129 | 171800 | 44105123500 | 99500 | 99500 | 99500 | 99500 | 0 |
| 75 | 20241129 | 171700 | 44105123500 | 99500 | 99500 | 99500 | 99500 | 0 |
| 76 | 20241129 | 171600 | 44105123500 | 99500 | 99500 | 99500 | 99500 | 0 |
| 77 | 20241129 | 171500 | 44105123500 | 99500 | 99500 | 99500 | 99500 | 0 |
| 78 | 20241129 | 171400 | 44105123500 | 99500 | 99500 | 99500 | 99500 | 0 |
| 79 | 20241129 | 171300 | 44105123500 | 99500 | 99500 | 99500 | 99500 | 0 |
| 80 | 20241129 | 171200 | 44105123500 | 99500 | 99500 | 99500 | 99500 | 0 |
| 81 | 20241129 | 171100 | 44105123500 | 99500 | 99500 | 99500 | 99500 | 0 |
| 82 | 20241129 | 171000 | 44105123500 | 99500 | 99500 | 99500 | 99500 | 0 |
| 83 | 20241129 | 170900 | 44105123500 | 99500 | 99500 | 99500 | 99500 | 0 |
| 84 | 20241129 | 170800 | 44105123500 | 99500 | 99500 | 99500 | 99500 | 0 |
| 85 | 20241129 | 170700 | 44105123500 | 99500 | 99500 | 99500 | 99500 | 0 |
| 86 | 20241129 | 170600 | 44105123500 | 99500 | 99500 | 99500 | 99500 | 0 |
| 87 | 20241129 | 170500 | 44105123500 | 99500 | 99500 | 99500 | 99500 | 0 |
| 88 | 20241129 | 170400 | 44105123500 | 99500 | 99500 | 99500 | 99500 | 0 |
| 89 | 20241129 | 170300 | 44105123500 | 99500 | 99500 | 99500 | 99500 | 0 |
| 90 | 20241129 | 170200 | 44105123500 | 99500 | 99500 | 99500 | 99500 | 0 |
| 91 | 20241129 | 170100 | 44105123500 | 99500 | 99500 | 99500 | 99500 | 0 |
| 92 | 20241129 | 170000 | 44105123500 | 99500 | 99500 | 99500 | 99500 | 13042 |
| 93 | 20241129 | 165900 | 44105123500 | 99500 | 99500 | 99500 | 99500 | 0 |
| 94 | 20241129 | 165800 | 44105123500 | 99500 | 99500 | 99500 | 99500 | 0 |
| 95 | 20241129 | 165700 | 44105123500 | 99500 | 99500 | 99500 | 99500 | 0 |
| 96 | 20241129 | 165600 | 44105123500 | 99500 | 99500 | 99500 | 99500 | 0 |
| 97 | 20241129 | 165500 | 44105123500 | 99500 | 99500 | 99500 | 99500 | 0 |
| 98 | 20241129 | 165400 | 44105123500 | 99500 | 99500 | 99500 | 99500 | 0 |
| 99 | 20241129 | 165300 | 44105123500 | 99500 | 99500 | 99500 | 99500 | 0 |
| 100 | 20241129 | 165200 | 44105123500 | 99500 | 99500 | 99500 | 99500 | 0 |
| 101 | 20241129 | 165100 | 44105123500 | 99500 | 99500 | 99500 | 99500 | 0 |
| 102 | 20241129 | 165000 | 44105123500 | 99500 | 99500 | 99500 | 99500 | 0 |
| 103 | 20241129 | 164900 | 44105123500 | 99500 | 99500 | 99500 | 99500 | 0 |
| 104 | 20241129 | 164800 | 44105123500 | 99500 | 99500 | 99500 | 99500 | 0 |
| 105 | 20241129 | 164700 | 44105123500 | 99500 | 99500 | 99500 | 99500 | 0 |
| 106 | 20241129 | 164600 | 44105123500 | 99500 | 99500 | 99500 | 99500 | 0 |
| 107 | 20241129 | 164500 | 44105123500 | 99500 | 99500 | 99500 | 99500 | 0 |
| 108 | 20241129 | 164400 | 44105123500 | 99500 | 99500 | 99500 | 99500 | 0 |
| 109 | 20241129 | 164300 | 44105123500 | 99500 | 99500 | 99500 | 99500 | 0 |
| 110 | 20241129 | 164200 | 44105123500 | 99500 | 99500 | 99500 | 99500 | 0 |
| 111 | 20241129 | 164100 | 44105123500 | 99500 | 99500 | 99500 | 99500 | 0 |
| 112 | 20241129 | 164000 | 44105123500 | 99500 | 99500 | 99500 | 99500 | 0 |
| 113 | 20241129 | 163900 | 44105123500 | 99500 | 99500 | 99500 | 99500 | 0 |
| 114 | 20241129 | 163800 | 44105123500 | 99500 | 99500 | 99500 | 99500 | 0 |
| 115 | 20241129 | 163700 | 44105123500 | 99500 | 99500 | 99500 | 99500 | 0 |
| 116 | 20241129 | 163600 | 44105123500 | 99500 | 99500 | 99500 | 99500 | 0 |
| 117 | 20241129 | 163500 | 44105123500 | 99500 | 99500 | 99500 | 99500 | 0 |
| 118 | 20241129 | 163400 | 44105123500 | 99500 | 99500 | 99500 | 99500 | 0 |
| 119 | 20241129 | 163300 | 44105123500 | 99500 | 99500 | 99500 | 99500 | 0 |
| 120 | 20241129 | 163200 | 44105123500 | 99500 | 99500 | 99500 | 99500 | 0 |
| 121 | 20241129 | 163100 | 44105123500 | 99500 | 99500 | 99500 | 99500 | 0 |
| 122 | 20241129 | 163000 | 44105123500 | 99500 | 99500 | 99500 | 99500 | 13042 |
| 123 | 20241129 | 162900 | 44105123500 | 99500 | 99500 | 99500 | 99500 | 0 |
| 124 | 20241129 | 162800 | 44105123500 | 99500 | 99500 | 99500 | 99500 | 0 |
| 125 | 20241129 | 162700 | 44105123500 | 99500 | 99500 | 99500 | 99500 | 0 |
| 126 | 20241129 | 162600 | 44105123500 | 99500 | 99500 | 99500 | 99500 | 0 |
| 127 | 20241129 | 162500 | 44105123500 | 99500 | 99500 | 99500 | 99500 | 0 |
| 128 | 20241129 | 162400 | 44105123500 | 99500 | 99500 | 99500 | 99500 | 0 |
| 129 | 20241129 | 162300 | 44105123500 | 99500 | 99500 | 99500 | 99500 | 0 |
| 130 | 20241129 | 162200 | 44105123500 | 99500 | 99500 | 99500 | 99500 | 0 |
| 131 | 20241129 | 162100 | 44105123500 | 99500 | 99500 | 99500 | 99500 | 0 |
| 132 | 20241129 | 162000 | 44105123500 | 99500 | 99500 | 99500 | 99500 | 0 |
| 133 | 20241129 | 161900 | 44105123500 | 99500 | 99500 | 99500 | 99500 | 0 |
| 134 | 20241129 | 161800 | 44105123500 | 99500 | 99500 | 99500 | 99500 | 0 |
| 135 | 20241129 | 161700 | 44105123500 | 99500 | 99500 | 99500 | 99500 | 0 |
| 136 | 20241129 | 161600 | 44105123500 | 99500 | 99500 | 99500 | 99500 | 0 |
| 137 | 20241129 | 161500 | 44105123500 | 99500 | 99500 | 99500 | 99500 | 0 |
| 138 | 20241129 | 161400 | 44105123500 | 99500 | 99500 | 99500 | 99500 | 0 |
| 139 | 20241129 | 161300 | 44105123500 | 99500 | 99500 | 99500 | 99500 | 0 |
| 140 | 20241129 | 161200 | 44105123500 | 99500 | 99500 | 99500 | 99500 | 0 |
| 141 | 20241129 | 161100 | 44105123500 | 99500 | 99500 | 99500 | 99500 | 0 |
| 142 | 20241129 | 161000 | 44105123500 | 99500 | 99500 | 99500 | 99500 | 0 |
| 143 | 20241129 | 160900 | 44105123500 | 99500 | 99500 | 99500 | 99500 | 0 |
| 144 | 20241129 | 160800 | 44105123500 | 99500 | 99500 | 99500 | 99500 | 0 |
| 145 | 20241129 | 160700 | 44105123500 | 99500 | 99500 | 99500 | 99500 | 0 |
| 146 | 20241129 | 160600 | 44105123500 | 99500 | 99500 | 99500 | 99500 | 0 |
| 147 | 20241129 | 160500 | 44105123500 | 99500 | 99500 | 99500 | 99500 | 0 |
| 148 | 20241129 | 160400 | 44105123500 | 99500 | 99500 | 99500 | 99500 | 0 |
| 149 | 20241129 | 160300 | 44105123500 | 99500 | 99500 | 99500 | 99500 | 0 |
| 150 | 20241129 | 160200 | 44105123500 | 99500 | 99500 | 99500 | 99500 | 0 |
| 151 | 20241129 | 160100 | 44105123500 | 99500 | 99500 | 99500 | 99500 | 0 |
| 152 | 20241129 | 160000 | 44105123500 | 99500 | 99500 | 99500 | 99500 | 13042 |
| 153 | 20241129 | 155900 | 44105123500 | 99500 | 99500 | 99500 | 99500 | 0 |
| 154 | 20241129 | 155800 | 44105123500 | 99500 | 99500 | 99500 | 99500 | 0 |
| 155 | 20241129 | 155700 | 44105123500 | 99500 | 99500 | 99500 | 99500 | 0 |
| 156 | 20241129 | 155600 | 44105123500 | 99500 | 99500 | 99500 | 99500 | 0 |
| 157 | 20241129 | 155500 | 44105123500 | 99500 | 99500 | 99500 | 99500 | 0 |
| 158 | 20241129 | 155400 | 44105123500 | 99500 | 99500 | 99500 | 99500 | 0 |
| 159 | 20241129 | 155300 | 44105123500 | 99500 | 99500 | 99500 | 99500 | 0 |
| 160 | 20241129 | 155200 | 44105123500 | 99500 | 99500 | 99500 | 99500 | 0 |
| 161 | 20241129 | 155100 | 44105123500 | 99500 | 99500 | 99500 | 99500 | 0 |
| 162 | 20241129 | 155000 | 44105123500 | 99500 | 99500 | 99500 | 99500 | 0 |
| 163 | 20241129 | 154900 | 44105123500 | 99500 | 99500 | 99500 | 99500 | 0 |
| 164 | 20241129 | 154800 | 44105123500 | 99500 | 99500 | 99500 | 99500 | 0 |
| 165 | 20241129 | 154700 | 44105123500 | 99500 | 99500 | 99500 | 99500 | 0 |
| 166 | 20241129 | 154600 | 44105123500 | 99500 | 99500 | 99500 | 99500 | 0 |
| 167 | 20241129 | 154500 | 44105123500 | 99500 | 99500 | 99500 | 99500 | 0 |
| 168 | 20241129 | 154400 | 44105123500 | 99500 | 99500 | 99500 | 99500 | 0 |
| 169 | 20241129 | 154300 | 44105123500 | 99500 | 99500 | 99500 | 99500 | 0 |
| 170 | 20241129 | 154200 | 44105123500 | 99500 | 99500 | 99500 | 99500 | 0 |
| 171 | 20241129 | 154100 | 44105123500 | 99500 | 99500 | 99500 | 99500 | 0 |
| 172 | 20241129 | 154000 | 44105123500 | 99500 | 99500 | 99500 | 99500 | 0 |
| 173 | 20241129 | 153900 | 44105123500 | 99500 | 99500 | 99500 | 99500 | 0 |
| 174 | 20241129 | 153800 | 44105123500 | 99500 | 99500 | 99500 | 99500 | 0 |
| 175 | 20241129 | 153700 | 44105123500 | 99500 | 99500 | 99500 | 99500 | 0 |
| 176 | 20241129 | 153600 | 44105123500 | 99500 | 99500 | 99500 | 99500 | 0 |
| 177 | 20241129 | 153500 | 44105123500 | 99500 | 99500 | 99500 | 99500 | 0 |
| 178 | 20241129 | 153400 | 44105123500 | 99500 | 99500 | 99500 | 99500 | 0 |
| 179 | 20241129 | 153300 | 44105123500 | 99500 | 99500 | 99500 | 99500 | 0 |
| 180 | 20241129 | 153200 | 44105123500 | 99500 | 99500 | 99500 | 99500 | 0 |
| 181 | 20241129 | 153100 | 44105123500 | 99500 | 99500 | 99500 | 99500 | 0 |
| 182 | 20241129 | 153000 | 44105123500 | 99500 | 99500 | 99500 | 99500 | 26084 |
| 183 | 20241129 | 152900 | 42807444500 | 99500 | 99500 | 99500 | 99500 | 0 |
| 184 | 20241129 | 152800 | 42807444500 | 99500 | 99500 | 99500 | 99500 | 0 |
| 185 | 20241129 | 152700 | 42807444500 | 99500 | 99500 | 99500 | 99500 | 0 |
| 186 | 20241129 | 152600 | 42807444500 | 99500 | 99500 | 99500 | 99500 | 0 |
| 187 | 20241129 | 152500 | 42807444500 | 99500 | 99500 | 99500 | 99500 | 0 |
| 188 | 20241129 | 152400 | 42807444500 | 99500 | 99500 | 99500 | 99500 | 0 |
| 189 | 20241129 | 152300 | 42807444500 | 99500 | 99500 | 99500 | 99500 | 0 |
| 190 | 20241129 | 152200 | 42807444500 | 99500 | 99500 | 99500 | 99500 | 0 |
| 191 | 20241129 | 152100 | 42807444500 | 99500 | 99500 | 99500 | 99500 | 0 |
| 192 | 20241129 | 152000 | 42807444500 | 99500 | 99500 | 99500 | 99500 | 0 |
| 193 | 20241129 | 151900 | 42807444500 | 99500 | 99500 | 99500 | 99300 | 1486 |
| 194 | 20241129 | 151800 | 42659680100 | 99500 | 99500 | 99500 | 99300 | 1155 |
| 195 | 20241129 | 151700 | 42544876600 | 99500 | 99600 | 99600 | 99300 | 1188 |
| 196 | 20241129 | 151600 | 42426810600 | 99400 | 99500 | 99600 | 99400 | 2113 |
| 197 | 20241129 | 151500 | 42216642600 | 99500 | 99300 | 99600 | 99300 | 2576 |
| 198 | 20241129 | 151400 | 41960422400 | 99300 | 99200 | 99300 | 99200 | 1266 |
| 199 | 20241129 | 151300 | 41834714600 | 99300 | 99400 | 99400 | 99200 | 946 |
| 200 | 20241129 | 151200 | 41740785100 | 99300 | 99100 | 99400 | 99100 | 1574 |
| 201 | 20241129 | 151100 | 41584510300 | 99100 | 99000 | 99100 | 98900 | 1664 |
| 202 | 20241129 | 151000 | 41419714900 | 99000 | 98700 | 99000 | 98700 | 841 |
| 203 | 20241129 | 150900 | 41336639500 | 98700 | 98700 | 98800 | 98600 | 1369 |
| 204 | 20241129 | 150800 | 41201520100 | 98700 | 98800 | 98900 | 98700 | 1690 |
| 205 | 20241129 | 150700 | 41034521800 | 98900 | 98500 | 98900 | 98500 | 4089 |
| 206 | 20241129 | 150600 | 40631366400 | 98500 | 98700 | 98700 | 98500 | 3475 |
| 207 | 20241129 | 150500 | 40288902200 | 98700 | 98900 | 98900 | 98600 | 2011 |
| 208 | 20241129 | 150400 | 40090277600 | 98900 | 98800 | 99000 | 98800 | 673 |
| 209 | 20241129 | 150300 | 40023733100 | 98900 | 99000 | 99000 | 98800 | 796 |
| 210 | 20241129 | 150200 | 39944989900 | 99000 | 99100 | 99100 | 98800 | 1488 |
| 211 | 20241129 | 150100 | 39797730100 | 99100 | 99100 | 99500 | 99100 | 1863 |
| 212 | 20241129 | 150000 | 39612785500 | 99100 | 99000 | 99200 | 98900 | 2378 |
| 213 | 20241129 | 145900 | 39377282900 | 98900 | 98900 | 99000 | 98800 | 1001 |
| 214 | 20241129 | 145800 | 39278292500 | 98900 | 98900 | 98900 | 98800 | 685 |
| 215 | 20241129 | 145700 | 39210597000 | 99000 | 98900 | 99000 | 98900 | 944 |
| 216 | 20241129 | 145600 | 39117227000 | 98900 | 99000 | 99000 | 98900 | 759 |
| 217 | 20241129 | 145500 | 39042158900 | 99000 | 98700 | 99000 | 98600 | 1119 |
| 218 | 20241129 | 145400 | 38931610000 | 98500 | 98800 | 98900 | 98500 | 5260 |
| 219 | 20241129 | 145300 | 38412917300 | 98700 | 98800 | 98900 | 98700 | 2028 |
| 220 | 20241129 | 145200 | 38212658400 | 98800 | 99100 | 99100 | 98800 | 5244 |
| 221 | 20241129 | 145100 | 37693849300 | 99100 | 99200 | 99200 | 99000 | 609 |
| 222 | 20241129 | 145000 | 37633517300 | 99100 | 99200 | 99200 | 99100 | 302 |
| 223 | 20241129 | 144900 | 37603579100 | 99200 | 99100 | 99200 | 99100 | 438 |
| 224 | 20241129 | 144800 | 37560170700 | 99200 | 99200 | 99300 | 99100 | 281 |
| 225 | 20241129 | 144700 | 37532299800 | 99300 | 99300 | 99300 | 99200 | 381 |
| 226 | 20241129 | 144600 | 37494486900 | 99200 | 99200 | 99300 | 99100 | 441 |
| 227 | 20241129 | 144500 | 37450741200 | 99300 | 99100 | 99300 | 99000 | 1080 |
| 228 | 20241129 | 144400 | 37343688700 | 99000 | 99100 | 99200 | 99000 | 1232 |
| 229 | 20241129 | 144300 | 37221598500 | 99100 | 99200 | 99200 | 99100 | 596 |
| 230 | 20241129 | 144200 | 37162524900 | 99200 | 99300 | 99300 | 99100 | 313 |
| 231 | 20241129 | 144100 | 37131487100 | 99200 | 99300 | 99300 | 99200 | 1049 |
| 232 | 20241129 | 144000 | 37027413300 | 99200 | 99200 | 99300 | 99200 | 99 |
| 233 | 20241129 | 143900 | 37017584000 | 99300 | 99300 | 99300 | 99200 | 201 |
| 234 | 20241129 | 143800 | 36997630300 | 99300 | 99200 | 99300 | 99100 | 374 |
| 235 | 20241129 | 143700 | 36960555500 | 99300 | 99300 | 99300 | 98900 | 4572 |
| 236 | 20241129 | 143600 | 36507675500 | 99300 | 99300 | 99300 | 99200 | 608 |
| 237 | 20241129 | 143500 | 36447302200 | 99200 | 99200 | 99300 | 99100 | 849 |
| 238 | 20241129 | 143400 | 36363087000 | 99200 | 99100 | 99300 | 99100 | 515 |
| 239 | 20241129 | 143300 | 36312007500 | 99100 | 99200 | 99200 | 99000 | 950 |
| 240 | 20241129 | 143200 | 36217878500 | 99200 | 99300 | 99400 | 99000 | 6732 |
| 241 | 20241129 | 143100 | 35551038200 | 99300 | 99300 | 99400 | 99300 | 520 |
| 242 | 20241129 | 143000 | 35499379700 | 99400 | 99400 | 99500 | 99300 | 361 |
| 243 | 20241129 | 142900 | 35463515700 | 99400 | 99400 | 99400 | 99300 | 276 |
| 244 | 20241129 | 142800 | 35436083600 | 99400 | 99400 | 99500 | 99300 | 297 |
| 245 | 20241129 | 142700 | 35406561700 | 99400 | 99400 | 99600 | 99400 | 328 |
| 246 | 20241129 | 142600 | 35373938000 | 99400 | 99600 | 99600 | 99400 | 287 |
| 247 | 20241129 | 142500 | 35345385100 | 99600 | 99400 | 99600 | 99300 | 2549 |
| 248 | 20241129 | 142400 | 35092111000 | 99500 | 99400 | 99500 | 99400 | 1158 |
| 249 | 20241129 | 142300 | 34976923400 | 99400 | 99500 | 99500 | 99400 | 140 |
| 250 | 20241129 | 142200 | 34963006400 | 99400 | 99400 | 99500 | 99300 | 607 |
| 251 | 20241129 | 142100 | 34902701100 | 99300 | 99400 | 99400 | 99300 | 185 |
| 252 | 20241129 | 142000 | 34884324100 | 99300 | 99200 | 99400 | 99200 | 724 |
| 253 | 20241129 | 141900 | 34812416700 | 99300 | 99200 | 99400 | 99200 | 897 |
| 254 | 20241129 | 141800 | 34723377400 | 99200 | 99200 | 99300 | 99100 | 991 |
| 255 | 20241129 | 141700 | 34625076700 | 99200 | 99300 | 99300 | 99100 | 466 |
| 256 | 20241129 | 141600 | 34578851400 | 99200 | 99300 | 99300 | 99100 | 1006 |
| 257 | 20241129 | 141500 | 34479095100 | 99200 | 99400 | 99400 | 99100 | 6597 |
| 258 | 20241129 | 141400 | 33824733300 | 99500 | 99400 | 99500 | 99400 | 316 |
| 259 | 20241129 | 141300 | 33793319400 | 99500 | 99400 | 99500 | 99400 | 1459 |
| 260 | 20241129 | 141200 | 33648292400 | 99400 | 99500 | 99600 | 99400 | 317 |
| 261 | 20241129 | 141100 | 33616737800 | 99500 | 99500 | 99600 | 99500 | 410 |
| 262 | 20241129 | 141000 | 33575935900 | 99600 | 99500 | 99600 | 99400 | 730 |
| 263 | 20241129 | 140900 | 33503267100 | 99400 | 99600 | 99600 | 99400 | 796 |
| 264 | 20241129 | 140800 | 33424062200 | 99500 | 99600 | 99700 | 99500 | 480 |
| 265 | 20241129 | 140700 | 33376250900 | 99600 | 99700 | 99700 | 99600 | 30 |
| 266 | 20241129 | 140600 | 33373261300 | 99700 | 99600 | 99700 | 99400 | 344 |
| 267 | 20241129 | 140500 | 33338968800 | 99700 | 99600 | 99700 | 99500 | 772 |
| 268 | 20241129 | 140400 | 33262118100 | 99700 | 99500 | 99700 | 99500 | 415 |
| 269 | 20241129 | 140300 | 33220794100 | 99400 | 99600 | 99600 | 99400 | 2312 |
| 270 | 20241129 | 140200 | 32990850500 | 99500 | 99600 | 99600 | 99500 | 251 |
| 271 | 20241129 | 140100 | 32965871200 | 99500 | 99700 | 99700 | 99500 | 516 |
| 272 | 20241129 | 140000 | 32914485400 | 99700 | 99600 | 99700 | 99600 | 144 |
| 273 | 20241129 | 135900 | 32900140700 | 99600 | 99700 | 99700 | 99500 | 1065 |
| 274 | 20241129 | 135800 | 32794067500 | 99600 | 99900 | 99900 | 99600 | 523 |
| 275 | 20241129 | 135700 | 32741895500 | 99800 | 99800 | 99800 | 99600 | 1310 |
| 276 | 20241129 | 135600 | 32611308700 | 99800 | 99800 | 99800 | 99700 | 314 |
| 277 | 20241129 | 135500 | 32579975700 | 99800 | 99700 | 99900 | 99700 | 28 |
| 278 | 20241129 | 135400 | 32577181200 | 99900 | 99800 | 99900 | 99600 | 255 |
| 279 | 20241129 | 135300 | 32551757900 | 99800 | 99900 | 99900 | 99500 | 3029 |
| 280 | 20241129 | 135200 | 32250018300 | 99900 | 99900 | 100000 | 99800 | 317 |
| 281 | 20241129 | 135100 | 32218343200 | 99900 | 99900 | 99900 | 99800 | 254 |
| 282 | 20241129 | 135000 | 32192975800 | 99900 | 100100 | 100200 | 99800 | 2833 |
| 283 | 20241129 | 134900 | 31909775400 | 100100 | 100100 | 100200 | 100100 | 73 |
| 284 | 20241129 | 134800 | 31902462800 | 100200 | 100200 | 100300 | 100100 | 201 |
| 285 | 20241129 | 134700 | 31882337100 | 100200 | 100100 | 100200 | 100100 | 51 |
| 286 | 20241129 | 134600 | 31877228000 | 100200 | 100200 | 100300 | 100000 | 312 |
| 287 | 20241129 | 134500 | 31845987600 | 100200 | 100200 | 100300 | 100200 | 312 |
| 288 | 20241129 | 134400 | 31814708900 | 100300 | 100100 | 100300 | 100100 | 349 |
| 289 | 20241129 | 134300 | 31779740600 | 100100 | 100100 | 100200 | 100100 | 90 |
| 290 | 20241129 | 134200 | 31770731100 | 100100 | 100100 | 100100 | 100000 | 104 |
| 291 | 20241129 | 134100 | 31760321000 | 100100 | 100200 | 100300 | 100100 | 479 |
| 292 | 20241129 | 134000 | 31712349900 | 100300 | 100200 | 100300 | 100200 | 174 |
| 293 | 20241129 | 133900 | 31694899200 | 100300 | 100400 | 100400 | 100000 | 2174 |
| 294 | 20241129 | 133800 | 31477174500 | 100300 | 100300 | 100400 | 100300 | 221 |
| 295 | 20241129 | 133700 | 31455007700 | 100300 | 100300 | 100400 | 100300 | 295 |
| 296 | 20241129 | 133600 | 31425412200 | 100300 | 100300 | 100400 | 100300 | 129 |
| 297 | 20241129 | 133500 | 31412473100 | 100300 | 100400 | 100500 | 100300 | 460 |
| 298 | 20241129 | 133400 | 31366306800 | 100500 | 100400 | 100500 | 100400 | 78 |
| 299 | 20241129 | 133300 | 31358473700 | 100500 | 100400 | 100500 | 100400 | 146 |
| 300 | 20241129 | 133200 | 31343814900 | 100300 | 100400 | 100500 | 100300 | 228 |
| 301 | 20241129 | 133100 | 31320933000 | 100400 | 100500 | 100500 | 100300 | 445 |
| 302 | 20241129 | 133000 | 31276263700 | 100400 | 100300 | 100400 | 100300 | 720 |
| 303 | 20241129 | 132900 | 31203978200 | 100300 | 100300 | 100400 | 100200 | 347 |
| 304 | 20241129 | 132800 | 31169173800 | 100300 | 100200 | 100300 | 100100 | 95 |
| 305 | 20241129 | 132700 | 31159652400 | 100200 | 100200 | 100200 | 100100 | 61 |
| 306 | 20241129 | 132600 | 31153540300 | 100200 | 100100 | 100200 | 100100 | 40 |
| 307 | 20241129 | 132500 | 31149534500 | 100100 | 100100 | 100300 | 100100 | 55 |
| 308 | 20241129 | 132400 | 31144024800 | 100200 | 100200 | 100300 | 100100 | 328 |
| 309 | 20241129 | 132300 | 31111159300 | 100000 | 100200 | 100300 | 99900 | 606 |
| 310 | 20241129 | 132200 | 31050540400 | 100300 | 100300 | 100300 | 100100 | 158 |
| 311 | 20241129 | 132100 | 31034705900 | 100300 | 100300 | 100400 | 100300 | 223 |
| 312 | 20241129 | 132000 | 31012330600 | 100300 | 100100 | 100400 | 100100 | 487 |
| 313 | 20241129 | 131900 | 30963454800 | 100100 | 100200 | 100300 | 100100 | 405 |
| 314 | 20241129 | 131800 | 30922885300 | 100200 | 100200 | 100300 | 100100 | 1098 |
| 315 | 20241129 | 131700 | 30812829000 | 100200 | 100200 | 100200 | 100100 | 60 |
| 316 | 20241129 | 131600 | 30806817400 | 100200 | 100100 | 100200 | 100100 | 202 |
| 317 | 20241129 | 131500 | 30786592200 | 100100 | 100200 | 100200 | 100000 | 329 |
| 318 | 20241129 | 131400 | 30753659600 | 100200 | 100200 | 100200 | 100000 | 703 |
| 319 | 20241129 | 131300 | 30683248300 | 100200 | 100200 | 100300 | 100200 | 187 |
| 320 | 20241129 | 131200 | 30664508300 | 100200 | 100200 | 100300 | 100200 | 160 |
| 321 | 20241129 | 131100 | 30648471000 | 100200 | 100200 | 100200 | 100100 | 184 |
| 322 | 20241129 | 131000 | 30630038800 | 100200 | 100200 | 100200 | 100100 | 392 |
| 323 | 20241129 | 130900 | 30590787800 | 100200 | 100200 | 100400 | 100100 | 902 |
| 324 | 20241129 | 130800 | 30500371300 | 100200 | 100100 | 100200 | 100100 | 40 |
| 325 | 20241129 | 130700 | 30496366200 | 100100 | 100100 | 100200 | 100100 | 334 |
| 326 | 20241129 | 130600 | 30462922100 | 100200 | 100100 | 100200 | 100100 | 226 |
| 327 | 20241129 | 130500 | 30440298800 | 100000 | 100100 | 100100 | 100000 | 149 |
| 328 | 20241129 | 130400 | 30425385400 | 100200 | 100200 | 100300 | 100100 | 381 |
| 329 | 20241129 | 130300 | 30387210200 | 100200 | 100100 | 100300 | 100100 | 835 |
| 330 | 20241129 | 130200 | 30303547200 | 100100 | 100300 | 100400 | 100100 | 1560 |
| 331 | 20241129 | 130100 | 30147148000 | 100200 | 99900 | 100500 | 99900 | 4919 |
| 332 | 20241129 | 130000 | 29653991100 | 99800 | 99800 | 99800 | 99600 | 394 |
| 333 | 20241129 | 125900 | 29614707500 | 99800 | 99900 | 99900 | 99700 | 814 |
| 334 | 20241129 | 125800 | 29533498200 | 99900 | 99900 | 99900 | 99800 | 75 |
| 335 | 20241129 | 125700 | 29526006100 | 99700 | 99900 | 99900 | 99700 | 384 |
| 336 | 20241129 | 125600 | 29487664600 | 99800 | 99700 | 99800 | 99600 | 406 |
| 337 | 20241129 | 125500 | 29447149600 | 99700 | 99500 | 99700 | 99500 | 608 |
| 338 | 20241129 | 125400 | 29386599900 | 99500 | 99600 | 99700 | 99500 | 1504 |
| 339 | 20241129 | 125300 | 29236859000 | 99600 | 99600 | 99600 | 99500 | 352 |
| 340 | 20241129 | 125200 | 29201819900 | 99700 | 99600 | 99800 | 99400 | 503 |
| 341 | 20241129 | 125100 | 29151710000 | 99700 | 99500 | 99700 | 99500 | 274 |
| 342 | 20241129 | 125000 | 29124435300 | 99600 | 99600 | 99700 | 99400 | 1018 |
| 343 | 20241129 | 124900 | 29023185400 | 99600 | 99600 | 99600 | 99500 | 286 |
| 344 | 20241129 | 124800 | 28994711300 | 99600 | 99700 | 99700 | 99600 | 200 |
| 345 | 20241129 | 124700 | 28974788200 | 99600 | 99700 | 99800 | 99500 | 103 |
| 346 | 20241129 | 124600 | 28964525500 | 99600 | 99800 | 99800 | 99500 | 271 |
| 347 | 20241129 | 124500 | 28937519900 | 99700 | 99900 | 99900 | 99700 | 133 |
| 348 | 20241129 | 124400 | 28924255000 | 99700 | 99700 | 99900 | 99600 | 192 |
| 349 | 20241129 | 124300 | 28905111900 | 99700 | 99600 | 99700 | 99500 | 1073 |
| 350 | 20241129 | 124200 | 28798318400 | 99700 | 99900 | 99900 | 99500 | 1101 |
| 351 | 20241129 | 124100 | 28688704600 | 99800 | 99800 | 99800 | 99700 | 305 |
| 352 | 20241129 | 124000 | 28658286800 | 99700 | 99900 | 99900 | 99700 | 388 |
| 353 | 20241129 | 123900 | 28619578200 | 99900 | 99900 | 99900 | 99800 | 906 |
| 354 | 20241129 | 123800 | 28529071900 | 99900 | 99900 | 99900 | 99800 | 24 |
| 355 | 20241129 | 123700 | 28526674500 | 99800 | 99900 | 100000 | 99800 | 246 |
| 356 | 20241129 | 123600 | 28502116400 | 99800 | 100000 | 100000 | 99800 | 293 |
| 357 | 20241129 | 123500 | 28472864600 | 99900 | 99900 | 99900 | 99900 | 138 |
| 358 | 20241129 | 123400 | 28459078400 | 100000 | 99900 | 100000 | 99900 | 266 |
| 359 | 20241129 | 123300 | 28432500600 | 99900 | 100000 | 100000 | 99900 | 85 |
| 360 | 20241129 | 123200 | 28424002500 | 99900 | 99900 | 100000 | 99900 | 206 |
| 361 | 20241129 | 123100 | 28403422100 | 99900 | 99800 | 99900 | 99800 | 165 |
| 362 | 20241129 | 123000 | 28386940100 | 99800 | 99700 | 99800 | 99700 | 667 |
| 363 | 20241129 | 122900 | 28320414800 | 99700 | 99700 | 99700 | 99600 | 59 |
| 364 | 20241129 | 122800 | 28314532600 | 99700 | 99800 | 99900 | 99700 | 425 |
| 365 | 20241129 | 122700 | 28272158000 | 99800 | 100000 | 100000 | 99700 | 974 |
| 366 | 20241129 | 122600 | 28174956700 | 99800 | 99900 | 100000 | 99800 | 170 |
| 367 | 20241129 | 122500 | 28157974300 | 99900 | 99900 | 99900 | 99900 | 210 |
| 368 | 20241129 | 122400 | 28136995300 | 99900 | 99900 | 100000 | 99900 | 391 |
| 369 | 20241129 | 122300 | 28097920400 | 99900 | 99900 | 99900 | 99800 | 231 |
| 370 | 20241129 | 122200 | 28074849600 | 99800 | 99900 | 99900 | 99800 | 265 |
| 371 | 20241129 | 122100 | 28048397400 | 99900 | 99900 | 99900 | 99900 | 300 |
| 372 | 20241129 | 122000 | 28018427400 | 99800 | 99900 | 99900 | 99800 | 128 |
| 373 | 20241129 | 121900 | 28005641400 | 99900 | 99800 | 100000 | 99800 | 428 |
| 374 | 20241129 | 121800 | 27962864200 | 99900 | 99800 | 99900 | 99700 | 108 |
| 375 | 20241129 | 121700 | 27952088400 | 99600 | 99700 | 99700 | 99500 | 226 |
| 376 | 20241129 | 121600 | 27929581200 | 99700 | 99600 | 99900 | 99500 | 1138 |
| 377 | 20241129 | 121500 | 27816119500 | 99600 | 99500 | 99600 | 99400 | 1620 |
| 378 | 20241129 | 121400 | 27654904300 | 99500 | 99500 | 99500 | 99400 | 45 |
| 379 | 20241129 | 121300 | 27650427300 | 99500 | 99400 | 99500 | 99400 | 467 |
| 380 | 20241129 | 121200 | 27604003600 | 99500 | 99400 | 99500 | 99400 | 593 |
| 381 | 20241129 | 121100 | 27545029500 | 99400 | 99400 | 99400 | 99300 | 528 |
| 382 | 20241129 | 121000 | 27492589900 | 99400 | 99300 | 99400 | 99300 | 281 |
| 383 | 20241129 | 120900 | 27464684400 | 99400 | 99500 | 99500 | 99400 | 370 |
| 384 | 20241129 | 120800 | 27427899100 | 99500 | 99500 | 99800 | 99400 | 678 |
| 385 | 20241129 | 120700 | 27360289500 | 99500 | 99500 | 99800 | 99400 | 496 |
| 386 | 20241129 | 120600 | 27310920100 | 99600 | 99500 | 99600 | 99500 | 303 |
| 387 | 20241129 | 120500 | 27280751600 | 99600 | 99500 | 99600 | 99500 | 72 |
| 388 | 20241129 | 120400 | 27273586900 | 99600 | 99500 | 99700 | 99500 | 330 |
| 389 | 20241129 | 120300 | 27240749700 | 99500 | 99600 | 99600 | 99500 | 135 |
| 390 | 20241129 | 120200 | 27227310800 | 99600 | 99600 | 99600 | 99500 | 218 |
| 391 | 20241129 | 120100 | 27205601000 | 99600 | 99500 | 99600 | 99400 | 130 |
| 392 | 20241129 | 120000 | 27192664800 | 99400 | 99500 | 99600 | 99400 | 42 |
| 393 | 20241129 | 115900 | 27188487100 | 99500 | 99400 | 99500 | 99400 | 125 |
| 394 | 20241129 | 115800 | 27176050000 | 99500 | 99400 | 99500 | 99400 | 53 |
| 395 | 20241129 | 115700 | 27170778200 | 99500 | 99500 | 99600 | 99400 | 295 |
| 396 | 20241129 | 115600 | 27141442800 | 99400 | 99500 | 99500 | 99400 | 262 |
| 397 | 20241129 | 115500 | 27115374700 | 99500 | 99500 | 99600 | 99500 | 438 |
| 398 | 20241129 | 115400 | 27071788000 | 99600 | 99700 | 99800 | 99500 | 1043 |
| 399 | 20241129 | 115300 | 26967904600 | 99600 | 99700 | 99700 | 99600 | 194 |
| 400 | 20241129 | 115200 | 26948563900 | 99700 | 99600 | 99700 | 99600 | 605 |
| 401 | 20241129 | 115100 | 26888261700 | 99600 | 99500 | 99700 | 99500 | 113 |
| 402 | 20241129 | 115000 | 26877010700 | 99600 | 99500 | 99600 | 99500 | 171 |
| 403 | 20241129 | 114900 | 26859988600 | 99500 | 99400 | 99500 | 99300 | 712 |
| 404 | 20241129 | 114800 | 26789251900 | 99500 | 99500 | 99500 | 99400 | 72 |
| 405 | 20241129 | 114700 | 26782088100 | 99500 | 99400 | 99500 | 99300 | 231 |
| 406 | 20241129 | 114600 | 26759121200 | 99300 | 99500 | 99500 | 99300 | 378 |
| 407 | 20241129 | 114500 | 26721537200 | 99500 | 99300 | 99500 | 99300 | 434 |
| 408 | 20241129 | 114400 | 26678401800 | 99300 | 99300 | 99300 | 99200 | 380 |
| 409 | 20241129 | 114300 | 26640668800 | 99300 | 99100 | 99300 | 99000 | 977 |
| 410 | 20241129 | 114200 | 26543832300 | 99100 | 99200 | 99200 | 99100 | 207 |
| 411 | 20241129 | 114100 | 26523315300 | 99100 | 99000 | 99200 | 99000 | 662 |
| 412 | 20241129 | 114000 | 26457765100 | 99000 | 99200 | 99200 | 99000 | 791 |
| 413 | 20241129 | 113900 | 26379376600 | 99200 | 99000 | 99200 | 99000 | 1652 |
| 414 | 20241129 | 113800 | 26215657400 | 99100 | 99000 | 99100 | 99000 | 1618 |
| 415 | 20241129 | 113700 | 26055465300 | 99000 | 99100 | 99200 | 99000 | 801 |
| 416 | 20241129 | 113600 | 25976122400 | 99100 | 99200 | 99300 | 99000 | 6614 |
| 417 | 20241129 | 113500 | 25321022700 | 99200 | 99300 | 99300 | 99200 | 1340 |
| 418 | 20241129 | 113400 | 25188082300 | 99200 | 99300 | 99300 | 99200 | 257 |
| 419 | 20241129 | 113300 | 25162564000 | 99300 | 99400 | 99400 | 99200 | 1066 |
| 420 | 20241129 | 113200 | 25056708200 | 99400 | 99300 | 99400 | 99300 | 643 |
| 421 | 20241129 | 113100 | 24992851100 | 99300 | 99300 | 99400 | 99300 | 64 |
| 422 | 20241129 | 113000 | 24986495000 | 99300 | 99300 | 99500 | 99200 | 436 |
| 423 | 20241129 | 112900 | 24943198600 | 99200 | 99500 | 99500 | 99200 | 2489 |
| 424 | 20241129 | 112800 | 24696099800 | 99500 | 99500 | 99500 | 99400 | 135 |
| 425 | 20241129 | 112700 | 24682670400 | 99500 | 99500 | 99600 | 99400 | 450 |
| 426 | 20241129 | 112600 | 24637879700 | 99600 | 99600 | 99600 | 99500 | 178 |
| 427 | 20241129 | 112500 | 24620164100 | 99500 | 99600 | 99600 | 99400 | 1198 |
| 428 | 20241129 | 112400 | 24501053000 | 99600 | 99600 | 99600 | 99400 | 1281 |
| 429 | 20241129 | 112300 | 24373568000 | 99500 | 99500 | 99600 | 99400 | 415 |
| 430 | 20241129 | 112200 | 24332286600 | 99400 | 99500 | 99500 | 99300 | 304 |
| 431 | 20241129 | 112100 | 24302076300 | 99400 | 99400 | 99500 | 99400 | 293 |
| 432 | 20241129 | 112000 | 24272949200 | 99500 | 99400 | 99500 | 99200 | 2608 |
| 433 | 20241129 | 111900 | 24013984000 | 99400 | 99500 | 99500 | 99300 | 1717 |
| 434 | 20241129 | 111800 | 23843281300 | 99500 | 99600 | 99600 | 99500 | 613 |
| 435 | 20241129 | 111700 | 23782273400 | 99500 | 99600 | 99700 | 99500 | 245 |
| 436 | 20241129 | 111600 | 23757871800 | 99500 | 99600 | 99600 | 99500 | 220 |
| 437 | 20241129 | 111500 | 23735963000 | 99600 | 99700 | 99700 | 99500 | 166 |
| 438 | 20241129 | 111400 | 23719436500 | 99700 | 99500 | 99700 | 99500 | 381 |
| 439 | 20241129 | 111300 | 23681511000 | 99500 | 99700 | 99800 | 99500 | 968 |
| 440 | 20241129 | 111200 | 23585093600 | 99600 | 99700 | 99800 | 99600 | 106 |
| 441 | 20241129 | 111100 | 23574521900 | 99700 | 99600 | 99700 | 99600 | 215 |
| 442 | 20241129 | 111000 | 23553103100 | 99600 | 99700 | 99700 | 99500 | 415 |
| 443 | 20241129 | 110900 | 23511763600 | 99700 | 99600 | 99700 | 99600 | 725 |
| 444 | 20241129 | 110800 | 23439549700 | 99600 | 99900 | 100000 | 99600 | 1239 |
| 445 | 20241129 | 110700 | 23315933900 | 99900 | 100000 | 100100 | 99900 | 419 |
| 446 | 20241129 | 110600 | 23274052900 | 99900 | 100100 | 100100 | 99900 | 217 |
| 447 | 20241129 | 110500 | 23252352700 | 100100 | 99900 | 100100 | 99900 | 191 |
| 448 | 20241129 | 110400 | 23233238500 | 100000 | 100100 | 100100 | 99900 | 784 |
| 449 | 20241129 | 110300 | 23154838200 | 100000 | 100000 | 100000 | 99900 | 475 |
| 450 | 20241129 | 110200 | 23107347700 | 100000 | 99700 | 100000 | 99700 | 2988 |
| 451 | 20241129 | 110100 | 22808777600 | 99800 | 99700 | 99800 | 99600 | 1055 |
| 452 | 20241129 | 110000 | 22703658800 | 99700 | 99600 | 99700 | 99500 | 283 |
| 453 | 20241129 | 105900 | 22675474200 | 99600 | 99800 | 99800 | 99500 | 650 |
| 454 | 20241129 | 105800 | 22610694900 | 99800 | 99600 | 99800 | 99400 | 2587 |
| 455 | 20241129 | 105700 | 22353137000 | 99600 | 99900 | 99900 | 99600 | 4162 |
| 456 | 20241129 | 105600 | 21937917400 | 99800 | 99900 | 99900 | 99800 | 159 |
| 457 | 20241129 | 105500 | 21922040000 | 99800 | 99800 | 99900 | 99800 | 235 |
| 458 | 20241129 | 105400 | 21898563700 | 99800 | 100100 | 100100 | 99800 | 3123 |
| 459 | 20241129 | 105300 | 21586520400 | 100100 | 100200 | 100200 | 100000 | 1611 |
| 460 | 20241129 | 105200 | 21425188900 | 100100 | 100100 | 100200 | 100000 | 22 |
| 461 | 20241129 | 105100 | 21422987600 | 100100 | 100000 | 100200 | 99900 | 423 |
| 462 | 20241129 | 105000 | 21380663100 | 100000 | 100000 | 100000 | 99900 | 116 |
| 463 | 20241129 | 104900 | 21369063700 | 100100 | 100100 | 100100 | 99900 | 587 |
| 464 | 20241129 | 104800 | 21310384300 | 100000 | 99900 | 100100 | 99900 | 340 |
| 465 | 20241129 | 104700 | 21276384000 | 100000 | 100100 | 100100 | 99900 | 224 |
| 466 | 20241129 | 104600 | 21253984800 | 99900 | 100100 | 100300 | 99900 | 701 |
| 467 | 20241129 | 104500 | 21183778400 | 100100 | 100000 | 100100 | 100000 | 1668 |
| 468 | 20241129 | 104400 | 21016976000 | 100100 | 100100 | 100100 | 100000 | 258 |
| 469 | 20241129 | 104300 | 20991153800 | 100100 | 100200 | 100300 | 100100 | 648 |
| 470 | 20241129 | 104200 | 20926252300 | 100300 | 100400 | 100400 | 100200 | 641 |
| 471 | 20241129 | 104100 | 20861963600 | 100400 | 100600 | 100700 | 100400 | 337 |
| 472 | 20241129 | 104000 | 20828082200 | 100700 | 100500 | 100800 | 100400 | 2249 |
| 473 | 20241129 | 103900 | 20601810900 | 100600 | 100200 | 100600 | 100100 | 5694 |
| 474 | 20241129 | 103800 | 20030491800 | 100100 | 100200 | 100200 | 100100 | 196 |
| 475 | 20241129 | 103700 | 20010870800 | 100200 | 100200 | 100200 | 100100 | 333 |
| 476 | 20241129 | 103600 | 19977534800 | 100200 | 100300 | 100300 | 100100 | 2414 |
| 477 | 20241129 | 103500 | 19735645300 | 100300 | 100200 | 100300 | 100200 | 2190 |
| 478 | 20241129 | 103400 | 19516196100 | 100300 | 100200 | 100300 | 100200 | 212 |
| 479 | 20241129 | 103300 | 19494947400 | 100200 | 100300 | 100300 | 100200 | 471 |
| 480 | 20241129 | 103200 | 19447748200 | 100300 | 100300 | 100300 | 100200 | 64 |
| 481 | 20241129 | 103100 | 19441333100 | 100300 | 100300 | 100300 | 100200 | 290 |
| 482 | 20241129 | 103000 | 19412247700 | 100300 | 100200 | 100300 | 100200 | 179 |
| 483 | 20241129 | 102900 | 19394306900 | 100200 | 100100 | 100200 | 100000 | 101 |
| 484 | 20241129 | 102800 | 19384194600 | 100100 | 100000 | 100300 | 100000 | 1169 |
| 485 | 20241129 | 102700 | 19267223100 | 99900 | 100200 | 100300 | 99900 | 509 |
| 486 | 20241129 | 102600 | 19216283700 | 100300 | 100300 | 100300 | 100200 | 231 |
| 487 | 20241129 | 102500 | 19193115400 | 100300 | 100400 | 100400 | 100300 | 294 |
| 488 | 20241129 | 102400 | 19163601500 | 100300 | 100000 | 100400 | 100000 | 4215 |
| 489 | 20241129 | 102300 | 18741311000 | 100000 | 100000 | 100000 | 99900 | 222 |
| 490 | 20241129 | 102200 | 18719127200 | 100000 | 100000 | 100000 | 99900 | 50 |
| 491 | 20241129 | 102100 | 18714127300 | 100000 | 99900 | 100000 | 99800 | 740 |
| 492 | 20241129 | 102000 | 18640169100 | 99700 | 99900 | 100000 | 99700 | 1368 |
| 493 | 20241129 | 101900 | 18503543300 | 99900 | 99900 | 100000 | 99700 | 951 |
| 494 | 20241129 | 101800 | 18408557000 | 99900 | 100000 | 100000 | 99900 | 202 |
| 495 | 20241129 | 101700 | 18388372900 | 100000 | 100100 | 100100 | 99900 | 692 |
| 496 | 20241129 | 101600 | 18319197000 | 100000 | 100000 | 100100 | 100000 | 251 |
| 497 | 20241129 | 101500 | 18294090400 | 100100 | 100000 | 100100 | 99900 | 476 |
| 498 | 20241129 | 101400 | 18246489000 | 100000 | 99900 | 100100 | 99900 | 399 |
| 499 | 20241129 | 101300 | 18206601700 | 99900 | 99700 | 100000 | 99700 | 510 |
| 500 | 20241129 | 101200 | 18155702600 | 99700 | 99700 | 99700 | 99500 | 598 |
| 501 | 20241129 | 101100 | 18096119300 | 99700 | 99800 | 99800 | 99400 | 1183 |
| 502 | 20241129 | 101000 | 17978394700 | 99800 | 99500 | 99800 | 99200 | 2638 |
| 503 | 20241129 | 100900 | 17715958900 | 99400 | 99500 | 99600 | 99200 | 604 |
| 504 | 20241129 | 100800 | 17655906500 | 99400 | 99300 | 99500 | 99000 | 3403 |
| 505 | 20241129 | 100700 | 17318405300 | 99500 | 99400 | 99500 | 99300 | 1519 |
| 506 | 20241129 | 100600 | 17167453600 | 99400 | 99600 | 99800 | 99400 | 1684 |
| 507 | 20241129 | 100500 | 16999776000 | 99500 | 99500 | 99700 | 99400 | 1118 |
| 508 | 20241129 | 100400 | 16888537700 | 99500 | 99100 | 99500 | 99000 | 2919 |
| 509 | 20241129 | 100300 | 16599372500 | 99000 | 99500 | 99500 | 99000 | 3174 |
| 510 | 20241129 | 100200 | 16284715900 | 99400 | 99700 | 99700 | 99000 | 6526 |
| 511 | 20241129 | 100100 | 15636735900 | 99700 | 99900 | 100000 | 99600 | 1611 |
| 512 | 20241129 | 100000 | 15476004400 | 99900 | 99900 | 100000 | 99800 | 750 |
| 513 | 20241129 | 095900 | 15401053000 | 99800 | 99900 | 99900 | 99700 | 564 |
| 514 | 20241129 | 095800 | 15344745200 | 100000 | 100000 | 100100 | 99900 | 429 |
| 515 | 20241129 | 095700 | 15301856200 | 100000 | 99800 | 100000 | 99500 | 4122 |
| 516 | 20241129 | 095600 | 14890981200 | 99700 | 100000 | 100000 | 99700 | 667 |
| 517 | 20241129 | 095500 | 14824399900 | 100000 | 100100 | 100100 | 99800 | 587 |
| 518 | 20241129 | 095400 | 14765757100 | 99900 | 99900 | 100100 | 99800 | 757 |
| 519 | 20241129 | 095300 | 14690089300 | 99900 | 99600 | 100000 | 99600 | 259 |
| 520 | 20241129 | 095200 | 14664236700 | 99800 | 99900 | 100000 | 99700 | 1376 |
| 521 | 20241129 | 095100 | 14526913400 | 99900 | 99600 | 100000 | 99400 | 1010 |
| 522 | 20241129 | 095000 | 14426304300 | 99600 | 99700 | 99800 | 99400 | 5520 |
| 523 | 20241129 | 094900 | 13876824400 | 99700 | 100100 | 100200 | 99600 | 3270 |
| 524 | 20241129 | 094800 | 13550440800 | 100200 | 100000 | 100400 | 99800 | 2843 |
| 525 | 20241129 | 094700 | 13266162900 | 99900 | 100000 | 100100 | 99900 | 939 |
| 526 | 20241129 | 094600 | 13172309100 | 100100 | 100300 | 100300 | 100000 | 5374 |
| 527 | 20241129 | 094500 | 12633865500 | 100300 | 100000 | 100300 | 100000 | 1959 |
| 528 | 20241129 | 094400 | 12437821800 | 100100 | 100300 | 100400 | 100000 | 1113 |
| 529 | 20241129 | 094300 | 12326378200 | 100300 | 100200 | 100600 | 100200 | 741 |
| 530 | 20241129 | 094200 | 12252038100 | 100200 | 100400 | 100400 | 100100 | 507 |
| 531 | 20241129 | 094100 | 12201207100 | 100400 | 100600 | 100600 | 100100 | 829 |
| 532 | 20241129 | 094000 | 12118073000 | 100600 | 99900 | 100600 | 99800 | 3296 |
| 533 | 20241129 | 093900 | 11787960300 | 100000 | 99900 | 100000 | 99800 | 916 |
| 534 | 20241129 | 093800 | 11696441900 | 99900 | 100200 | 100200 | 99700 | 2909 |
| 535 | 20241129 | 093700 | 11405796700 | 100300 | 100200 | 100400 | 100000 | 1445 |
| 536 | 20241129 | 093600 | 11261182300 | 100100 | 100100 | 100300 | 100100 | 575 |
| 537 | 20241129 | 093500 | 11203581600 | 100100 | 100200 | 100400 | 100100 | 3112 |
| 538 | 20241129 | 093400 | 10891756400 | 100400 | 100000 | 100700 | 99900 | 4654 |
| 539 | 20241129 | 093300 | 10425158000 | 99800 | 100400 | 100500 | 99700 | 8469 |
| 540 | 20241129 | 093200 | 9577860600 | 100400 | 100900 | 100900 | 100300 | 3242 |
| 541 | 20241129 | 093100 | 9251955300 | 101000 | 100700 | 101000 | 100500 | 1933 |
| 542 | 20241129 | 093000 | 9057434000 | 100700 | 101000 | 101300 | 100600 | 2483 |
| 543 | 20241129 | 092900 | 8807113900 | 101300 | 101500 | 101500 | 101000 | 2293 |
| 544 | 20241129 | 092800 | 8575194500 | 101500 | 101300 | 101600 | 101200 | 648 |
| 545 | 20241129 | 092700 | 8509524300 | 101200 | 101100 | 101300 | 101000 | 1379 |
| 546 | 20241129 | 092600 | 8370084600 | 101100 | 100900 | 101300 | 100900 | 2113 |
| 547 | 20241129 | 092500 | 8156588000 | 100800 | 101100 | 101100 | 100800 | 1937 |
| 548 | 20241129 | 092400 | 7961157700 | 101000 | 101000 | 101200 | 100900 | 913 |
| 549 | 20241129 | 092300 | 7868906600 | 101100 | 101100 | 101300 | 100800 | 2885 |
| 550 | 20241129 | 092200 | 7577727400 | 101200 | 101300 | 101700 | 101000 | 3173 |
| 551 | 20241129 | 092100 | 7256630700 | 101300 | 101700 | 101800 | 100900 | 5819 |
| 552 | 20241129 | 092000 | 6668135300 | 101700 | 102200 | 102200 | 101700 | 1398 |
| 553 | 20241129 | 091900 | 6525562800 | 102200 | 102200 | 102600 | 102000 | 1537 |
| 554 | 20241129 | 091800 | 6368480700 | 102300 | 102200 | 102300 | 102000 | 290 |
| 555 | 20241129 | 091700 | 6338867300 | 102000 | 102000 | 102200 | 101700 | 1742 |
| 556 | 20241129 | 091600 | 6161281900 | 102100 | 102700 | 102700 | 102000 | 1373 |
| 557 | 20241129 | 091500 | 6020960700 | 102700 | 103000 | 103100 | 102600 | 901 |
| 558 | 20241129 | 091400 | 5928246300 | 103000 | 102900 | 103100 | 102800 | 1556 |
| 559 | 20241129 | 091300 | 5768004000 | 102800 | 101900 | 103000 | 101900 | 4996 |
| 560 | 20241129 | 091200 | 5255911900 | 102000 | 101700 | 102100 | 101400 | 2092 |
| 561 | 20241129 | 091100 | 5043185100 | 101700 | 101700 | 102100 | 101500 | 3224 |
| 562 | 20241129 | 091000 | 4714905000 | 101800 | 101300 | 101800 | 101300 | 2078 |
| 563 | 20241129 | 090900 | 4503616600 | 101200 | 101700 | 101700 | 101200 | 2582 |
| 564 | 20241129 | 090800 | 4241890200 | 101700 | 101900 | 102000 | 101100 | 4575 |
| 565 | 20241129 | 090700 | 3777524400 | 102000 | 101700 | 102200 | 101400 | 2987 |
| 566 | 20241129 | 090600 | 3473782600 | 101800 | 101100 | 101800 | 101000 | 2670 |
| 567 | 20241129 | 090500 | 3203113300 | 101100 | 101000 | 101400 | 100900 | 2208 |
| 568 | 20241129 | 090400 | 2979890600 | 101000 | 101400 | 101600 | 100900 | 5584 |
| 569 | 20241129 | 090300 | 2415161300 | 101300 | 101900 | 102300 | 101300 | 5484 |
| 570 | 20241129 | 090200 | 1856716000 | 102000 | 103200 | 103300 | 101800 | 4941 |
| 571 | 20241129 | 090100 | 1350524100 | 103200 | 102700 | 103300 | 102500 | 3342 |
| 572 | 20241129 | 090000 | 1006862100 | 102800 | 103700 | 103800 | 101000 | 9714 |