36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241129 | 191400 | 45475521800 | 119000 | 119000 | 119000 | 119000 | 74001 |
| 3 | 20241129 | 191300 | 45475521800 | 119000 | 119000 | 119000 | 119000 | 0 |
| 4 | 20241129 | 191200 | 45475521800 | 119000 | 119000 | 119000 | 119000 | 0 |
| 5 | 20241129 | 191100 | 45475521800 | 119000 | 119000 | 119000 | 119000 | 0 |
| 6 | 20241129 | 191000 | 45475521800 | 119000 | 119000 | 119000 | 119000 | 0 |
| 7 | 20241129 | 190900 | 45475521800 | 119000 | 119000 | 119000 | 119000 | 0 |
| 8 | 20241129 | 190800 | 45475521800 | 119000 | 119000 | 119000 | 119000 | 0 |
| 9 | 20241129 | 190700 | 45475521800 | 119000 | 119000 | 119000 | 119000 | 0 |
| 10 | 20241129 | 190600 | 45475521800 | 119000 | 119000 | 119000 | 119000 | 0 |
| 11 | 20241129 | 190500 | 45475521800 | 119000 | 119000 | 119000 | 119000 | 0 |
| 12 | 20241129 | 190400 | 45475521800 | 119000 | 119000 | 119000 | 119000 | 0 |
| 13 | 20241129 | 190300 | 45475521800 | 119000 | 119000 | 119000 | 119000 | 0 |
| 14 | 20241129 | 190200 | 45475521800 | 119000 | 119000 | 119000 | 119000 | 0 |
| 15 | 20241129 | 190100 | 45475521800 | 119000 | 119000 | 119000 | 119000 | 0 |
| 16 | 20241129 | 190000 | 45475521800 | 119000 | 119000 | 119000 | 119000 | 0 |
| 17 | 20241129 | 185900 | 45475521800 | 119000 | 119000 | 119000 | 119000 | 0 |
| 18 | 20241129 | 185800 | 45475521800 | 119000 | 119000 | 119000 | 119000 | 0 |
| 19 | 20241129 | 185700 | 45475521800 | 119000 | 119000 | 119000 | 119000 | 0 |
| 20 | 20241129 | 185600 | 45475521800 | 119000 | 119000 | 119000 | 119000 | 0 |
| 21 | 20241129 | 185500 | 45475521800 | 119000 | 119000 | 119000 | 119000 | 0 |
| 22 | 20241129 | 185400 | 45475521800 | 119000 | 119000 | 119000 | 119000 | 0 |
| 23 | 20241129 | 185300 | 45475521800 | 119000 | 119000 | 119000 | 119000 | 0 |
| 24 | 20241129 | 185200 | 45475521800 | 119000 | 119000 | 119000 | 119000 | 0 |
| 25 | 20241129 | 185100 | 45475521800 | 119000 | 119000 | 119000 | 119000 | 0 |
| 26 | 20241129 | 185000 | 45475521800 | 119000 | 119000 | 119000 | 119000 | 0 |
| 27 | 20241129 | 184900 | 45475521800 | 119000 | 119000 | 119000 | 119000 | 0 |
| 28 | 20241129 | 184800 | 45475521800 | 119000 | 119000 | 119000 | 119000 | 0 |
| 29 | 20241129 | 184700 | 45475521800 | 119000 | 119000 | 119000 | 119000 | 0 |
| 30 | 20241129 | 184600 | 45475521800 | 119000 | 119000 | 119000 | 119000 | 0 |
| 31 | 20241129 | 184500 | 45475521800 | 119000 | 119000 | 119000 | 119000 | 0 |
| 32 | 20241129 | 184400 | 45475521800 | 119000 | 119000 | 119000 | 119000 | 74001 |
| 33 | 20241129 | 184300 | 45475521800 | 119000 | 119000 | 119000 | 119000 | 0 |
| 34 | 20241129 | 184200 | 45475521800 | 119000 | 119000 | 119000 | 119000 | 0 |
| 35 | 20241129 | 184100 | 45475521800 | 119000 | 119000 | 119000 | 119000 | 0 |
| 36 | 20241129 | 184000 | 45475521800 | 119000 | 119000 | 119000 | 119000 | 0 |
| 37 | 20241129 | 183900 | 45475521800 | 119000 | 119000 | 119000 | 119000 | 0 |
| 38 | 20241129 | 183800 | 45475521800 | 119000 | 119000 | 119000 | 119000 | 0 |
| 39 | 20241129 | 183700 | 45475521800 | 119000 | 119000 | 119000 | 119000 | 0 |
| 40 | 20241129 | 183600 | 45475521800 | 119000 | 119000 | 119000 | 119000 | 0 |
| 41 | 20241129 | 183500 | 45475521800 | 119000 | 119000 | 119000 | 119000 | 0 |
| 42 | 20241129 | 183400 | 45475521800 | 119000 | 119000 | 119000 | 119000 | 0 |
| 43 | 20241129 | 183300 | 45475521800 | 119000 | 119000 | 119000 | 119000 | 0 |
| 44 | 20241129 | 183200 | 45475521800 | 119000 | 119000 | 119000 | 119000 | 0 |
| 45 | 20241129 | 183100 | 45475521800 | 119000 | 119000 | 119000 | 119000 | 0 |
| 46 | 20241129 | 183000 | 45475521800 | 119000 | 119000 | 119000 | 119000 | 0 |
| 47 | 20241129 | 182900 | 45475521800 | 119000 | 119000 | 119000 | 119000 | 0 |
| 48 | 20241129 | 182800 | 45475521800 | 119000 | 119000 | 119000 | 119000 | 0 |
| 49 | 20241129 | 182700 | 45475521800 | 119000 | 119000 | 119000 | 119000 | 0 |
| 50 | 20241129 | 182600 | 45475521800 | 119000 | 119000 | 119000 | 119000 | 0 |
| 51 | 20241129 | 182500 | 45475521800 | 119000 | 119000 | 119000 | 119000 | 0 |
| 52 | 20241129 | 182400 | 45475521800 | 119000 | 119000 | 119000 | 119000 | 0 |
| 53 | 20241129 | 182300 | 45475521800 | 119000 | 119000 | 119000 | 119000 | 0 |
| 54 | 20241129 | 182200 | 45475521800 | 119000 | 119000 | 119000 | 119000 | 0 |
| 55 | 20241129 | 182100 | 45475521800 | 119000 | 119000 | 119000 | 119000 | 0 |
| 56 | 20241129 | 182000 | 45475521800 | 119000 | 119000 | 119000 | 119000 | 0 |
| 57 | 20241129 | 181900 | 45475521800 | 119000 | 119000 | 119000 | 119000 | 0 |
| 58 | 20241129 | 181800 | 45475521800 | 119000 | 119000 | 119000 | 119000 | 0 |
| 59 | 20241129 | 181700 | 45475521800 | 119000 | 119000 | 119000 | 119000 | 0 |
| 60 | 20241129 | 181600 | 45475521800 | 119000 | 119000 | 119000 | 119000 | 0 |
| 61 | 20241129 | 181500 | 45475521800 | 119000 | 119000 | 119000 | 119000 | 0 |
| 62 | 20241129 | 181400 | 45475521800 | 119000 | 119000 | 119000 | 119000 | 74001 |
| 63 | 20241129 | 181300 | 45475521800 | 119000 | 119000 | 119000 | 119000 | 0 |
| 64 | 20241129 | 181200 | 45475521800 | 119000 | 119000 | 119000 | 119000 | 0 |
| 65 | 20241129 | 181100 | 45475521800 | 119000 | 119000 | 119000 | 119000 | 0 |
| 66 | 20241129 | 181000 | 45475521800 | 119000 | 119000 | 119000 | 119000 | 0 |
| 67 | 20241129 | 180900 | 45475521800 | 119000 | 119000 | 119000 | 119000 | 0 |
| 68 | 20241129 | 180800 | 45475521800 | 119000 | 119000 | 119000 | 119000 | 0 |
| 69 | 20241129 | 180700 | 45475521800 | 119000 | 119000 | 119000 | 119000 | 0 |
| 70 | 20241129 | 180600 | 45475521800 | 119000 | 119000 | 119000 | 119000 | 0 |
| 71 | 20241129 | 180500 | 45475521800 | 119000 | 119000 | 119000 | 119000 | 0 |
| 72 | 20241129 | 180400 | 45475521800 | 119000 | 119000 | 119000 | 119000 | 0 |
| 73 | 20241129 | 180300 | 45475521800 | 119000 | 119000 | 119000 | 119000 | 0 |
| 74 | 20241129 | 180200 | 45475521800 | 119000 | 119000 | 119000 | 119000 | 0 |
| 75 | 20241129 | 180100 | 45475521800 | 119000 | 119000 | 119000 | 119000 | 0 |
| 76 | 20241129 | 180000 | 45475521800 | 119000 | 119000 | 119000 | 119000 | 0 |
| 77 | 20241129 | 175900 | 45475521800 | 119000 | 119000 | 119000 | 119000 | 0 |
| 78 | 20241129 | 175800 | 45475521800 | 119000 | 119000 | 119000 | 119000 | 0 |
| 79 | 20241129 | 175700 | 45475521800 | 119000 | 119000 | 119000 | 119000 | 0 |
| 80 | 20241129 | 175600 | 45475521800 | 119000 | 119000 | 119000 | 119000 | 0 |
| 81 | 20241129 | 175500 | 45475521800 | 119000 | 119000 | 119000 | 119000 | 0 |
| 82 | 20241129 | 175400 | 45475521800 | 119000 | 119000 | 119000 | 119000 | 0 |
| 83 | 20241129 | 175300 | 45475521800 | 119000 | 119000 | 119000 | 119000 | 0 |
| 84 | 20241129 | 175200 | 45475521800 | 119000 | 119000 | 119000 | 119000 | 0 |
| 85 | 20241129 | 175100 | 45475521800 | 119000 | 119000 | 119000 | 119000 | 0 |
| 86 | 20241129 | 175000 | 45475521800 | 119000 | 119000 | 119000 | 119000 | 0 |
| 87 | 20241129 | 174900 | 45475521800 | 119000 | 119000 | 119000 | 119000 | 0 |
| 88 | 20241129 | 174800 | 45475521800 | 119000 | 119000 | 119000 | 119000 | 0 |
| 89 | 20241129 | 174700 | 45475521800 | 119000 | 119000 | 119000 | 119000 | 0 |
| 90 | 20241129 | 174600 | 45475521800 | 119000 | 119000 | 119000 | 119000 | 0 |
| 91 | 20241129 | 174500 | 45475521800 | 119000 | 119000 | 119000 | 119000 | 0 |
| 92 | 20241129 | 174400 | 45475521800 | 119000 | 119000 | 119000 | 119000 | 74001 |
| 93 | 20241129 | 174300 | 45475521800 | 119000 | 119000 | 119000 | 119000 | 0 |
| 94 | 20241129 | 174200 | 45475521800 | 119000 | 119000 | 119000 | 119000 | 0 |
| 95 | 20241129 | 174100 | 45475521800 | 119000 | 119000 | 119000 | 119000 | 0 |
| 96 | 20241129 | 174000 | 45475521800 | 119000 | 119000 | 119000 | 119000 | 0 |
| 97 | 20241129 | 173900 | 45475521800 | 119000 | 119000 | 119000 | 119000 | 0 |
| 98 | 20241129 | 173800 | 45475521800 | 119000 | 119000 | 119000 | 119000 | 0 |
| 99 | 20241129 | 173700 | 45475521800 | 119000 | 119000 | 119000 | 119000 | 0 |
| 100 | 20241129 | 173600 | 45475521800 | 119000 | 119000 | 119000 | 119000 | 0 |
| 101 | 20241129 | 173500 | 45475521800 | 119000 | 119000 | 119000 | 119000 | 0 |
| 102 | 20241129 | 173400 | 45475521800 | 119000 | 119000 | 119000 | 119000 | 0 |
| 103 | 20241129 | 173300 | 45475521800 | 119000 | 119000 | 119000 | 119000 | 0 |
| 104 | 20241129 | 173200 | 45475521800 | 119000 | 119000 | 119000 | 119000 | 0 |
| 105 | 20241129 | 173100 | 45475521800 | 119000 | 119000 | 119000 | 119000 | 0 |
| 106 | 20241129 | 173000 | 45475521800 | 119000 | 119000 | 119000 | 119000 | 0 |
| 107 | 20241129 | 172900 | 45475521800 | 119000 | 119000 | 119000 | 119000 | 0 |
| 108 | 20241129 | 172800 | 45475521800 | 119000 | 119000 | 119000 | 119000 | 0 |
| 109 | 20241129 | 172700 | 45475521800 | 119000 | 119000 | 119000 | 119000 | 0 |
| 110 | 20241129 | 172600 | 45475521800 | 119000 | 119000 | 119000 | 119000 | 0 |
| 111 | 20241129 | 172500 | 45475521800 | 119000 | 119000 | 119000 | 119000 | 0 |
| 112 | 20241129 | 172400 | 45475521800 | 119000 | 119000 | 119000 | 119000 | 0 |
| 113 | 20241129 | 172300 | 45475521800 | 119000 | 119000 | 119000 | 119000 | 0 |
| 114 | 20241129 | 172200 | 45475521800 | 119000 | 119000 | 119000 | 119000 | 0 |
| 115 | 20241129 | 172100 | 45475521800 | 119000 | 119000 | 119000 | 119000 | 0 |
| 116 | 20241129 | 172000 | 45475521800 | 119000 | 119000 | 119000 | 119000 | 0 |
| 117 | 20241129 | 171900 | 45475521800 | 119000 | 119000 | 119000 | 119000 | 0 |
| 118 | 20241129 | 171800 | 45475521800 | 119000 | 119000 | 119000 | 119000 | 0 |
| 119 | 20241129 | 171700 | 45475521800 | 119000 | 119000 | 119000 | 119000 | 0 |
| 120 | 20241129 | 171600 | 45475521800 | 119000 | 119000 | 119000 | 119000 | 0 |
| 121 | 20241129 | 171500 | 45475521800 | 119000 | 119000 | 119000 | 119000 | 0 |
| 122 | 20241129 | 171400 | 45475521800 | 119000 | 119000 | 119000 | 119000 | 74001 |
| 123 | 20241129 | 171300 | 45475521800 | 119000 | 119000 | 119000 | 119000 | 0 |
| 124 | 20241129 | 171200 | 45475521800 | 119000 | 119000 | 119000 | 119000 | 0 |
| 125 | 20241129 | 171100 | 45475521800 | 119000 | 119000 | 119000 | 119000 | 0 |
| 126 | 20241129 | 171000 | 45475521800 | 119000 | 119000 | 119000 | 119000 | 0 |
| 127 | 20241129 | 170900 | 45475521800 | 119000 | 119000 | 119000 | 119000 | 0 |
| 128 | 20241129 | 170800 | 45475521800 | 119000 | 119000 | 119000 | 119000 | 0 |
| 129 | 20241129 | 170700 | 45475521800 | 119000 | 119000 | 119000 | 119000 | 0 |
| 130 | 20241129 | 170600 | 45475521800 | 119000 | 119000 | 119000 | 119000 | 0 |
| 131 | 20241129 | 170500 | 45475521800 | 119000 | 119000 | 119000 | 119000 | 0 |
| 132 | 20241129 | 170400 | 45475521800 | 119000 | 119000 | 119000 | 119000 | 0 |
| 133 | 20241129 | 170300 | 45475521800 | 119000 | 119000 | 119000 | 119000 | 0 |
| 134 | 20241129 | 170200 | 45475521800 | 119000 | 119000 | 119000 | 119000 | 0 |
| 135 | 20241129 | 170100 | 45475521800 | 119000 | 119000 | 119000 | 119000 | 0 |
| 136 | 20241129 | 170000 | 45475521800 | 119000 | 119000 | 119000 | 119000 | 0 |
| 137 | 20241129 | 165900 | 45475521800 | 119000 | 119000 | 119000 | 119000 | 0 |
| 138 | 20241129 | 165800 | 45475521800 | 119000 | 119000 | 119000 | 119000 | 0 |
| 139 | 20241129 | 165700 | 45475521800 | 119000 | 119000 | 119000 | 119000 | 0 |
| 140 | 20241129 | 165600 | 45475521800 | 119000 | 119000 | 119000 | 119000 | 0 |
| 141 | 20241129 | 165500 | 45475521800 | 119000 | 119000 | 119000 | 119000 | 0 |
| 142 | 20241129 | 165400 | 45475521800 | 119000 | 119000 | 119000 | 119000 | 0 |
| 143 | 20241129 | 165300 | 45475521800 | 119000 | 119000 | 119000 | 119000 | 0 |
| 144 | 20241129 | 165200 | 45475521800 | 119000 | 119000 | 119000 | 119000 | 0 |
| 145 | 20241129 | 165100 | 45475521800 | 119000 | 119000 | 119000 | 119000 | 0 |
| 146 | 20241129 | 165000 | 45475521800 | 119000 | 119000 | 119000 | 119000 | 0 |
| 147 | 20241129 | 164900 | 45475521800 | 119000 | 119000 | 119000 | 119000 | 0 |
| 148 | 20241129 | 164800 | 45475521800 | 119000 | 119000 | 119000 | 119000 | 0 |
| 149 | 20241129 | 164700 | 45475521800 | 119000 | 119000 | 119000 | 119000 | 0 |
| 150 | 20241129 | 164600 | 45475521800 | 119000 | 119000 | 119000 | 119000 | 0 |
| 151 | 20241129 | 164500 | 45475521800 | 119000 | 119000 | 119000 | 119000 | 0 |
| 152 | 20241129 | 164400 | 45475521800 | 119000 | 119000 | 119000 | 119000 | 74001 |
| 153 | 20241129 | 164300 | 45475521800 | 119000 | 119000 | 119000 | 119000 | 0 |
| 154 | 20241129 | 164200 | 45475521800 | 119000 | 119000 | 119000 | 119000 | 0 |
| 155 | 20241129 | 164100 | 45475521800 | 119000 | 119000 | 119000 | 119000 | 0 |
| 156 | 20241129 | 164000 | 45475521800 | 119000 | 119000 | 119000 | 119000 | 0 |
| 157 | 20241129 | 163900 | 45475521800 | 119000 | 119000 | 119000 | 119000 | 0 |
| 158 | 20241129 | 163800 | 45475521800 | 119000 | 119000 | 119000 | 119000 | 0 |
| 159 | 20241129 | 163700 | 45475521800 | 119000 | 119000 | 119000 | 119000 | 0 |
| 160 | 20241129 | 163600 | 45475521800 | 119000 | 119000 | 119000 | 119000 | 0 |
| 161 | 20241129 | 163500 | 45475521800 | 119000 | 119000 | 119000 | 119000 | 0 |
| 162 | 20241129 | 163400 | 45475521800 | 119000 | 119000 | 119000 | 119000 | 0 |
| 163 | 20241129 | 163300 | 45475521800 | 119000 | 119000 | 119000 | 119000 | 0 |
| 164 | 20241129 | 163200 | 45475521800 | 119000 | 119000 | 119000 | 119000 | 0 |
| 165 | 20241129 | 163100 | 45475521800 | 119000 | 119000 | 119000 | 119000 | 0 |
| 166 | 20241129 | 163000 | 45475521800 | 119000 | 119000 | 119000 | 119000 | 0 |
| 167 | 20241129 | 162900 | 45475521800 | 119000 | 119000 | 119000 | 119000 | 0 |
| 168 | 20241129 | 162800 | 45475521800 | 119000 | 119000 | 119000 | 119000 | 0 |
| 169 | 20241129 | 162700 | 45475521800 | 119000 | 119000 | 119000 | 119000 | 0 |
| 170 | 20241129 | 162600 | 45475521800 | 119000 | 119000 | 119000 | 119000 | 0 |
| 171 | 20241129 | 162500 | 45475521800 | 119000 | 119000 | 119000 | 119000 | 0 |
| 172 | 20241129 | 162400 | 45475521800 | 119000 | 119000 | 119000 | 119000 | 0 |
| 173 | 20241129 | 162300 | 45475521800 | 119000 | 119000 | 119000 | 119000 | 0 |
| 174 | 20241129 | 162200 | 45475521800 | 119000 | 119000 | 119000 | 119000 | 0 |
| 175 | 20241129 | 162100 | 45475521800 | 119000 | 119000 | 119000 | 119000 | 0 |
| 176 | 20241129 | 162000 | 45475521800 | 119000 | 119000 | 119000 | 119000 | 0 |
| 177 | 20241129 | 161900 | 45475521800 | 119000 | 119000 | 119000 | 119000 | 0 |
| 178 | 20241129 | 161800 | 45475521800 | 119000 | 119000 | 119000 | 119000 | 0 |
| 179 | 20241129 | 161700 | 45475521800 | 119000 | 119000 | 119000 | 119000 | 0 |
| 180 | 20241129 | 161600 | 45475521800 | 119000 | 119000 | 119000 | 119000 | 0 |
| 181 | 20241129 | 161500 | 45475521800 | 119000 | 119000 | 119000 | 119000 | 0 |
| 182 | 20241129 | 161400 | 45475521800 | 119000 | 119000 | 119000 | 119000 | 74001 |
| 183 | 20241129 | 161300 | 45475521800 | 119000 | 119000 | 119000 | 119000 | 0 |
| 184 | 20241129 | 161200 | 45475521800 | 119000 | 119000 | 119000 | 119000 | 0 |
| 185 | 20241129 | 161100 | 45475521800 | 119000 | 119000 | 119000 | 119000 | 0 |
| 186 | 20241129 | 161000 | 45475521800 | 119000 | 119000 | 119000 | 119000 | 0 |
| 187 | 20241129 | 160900 | 45475521800 | 119000 | 119000 | 119000 | 119000 | 0 |
| 188 | 20241129 | 160800 | 45475521800 | 119000 | 119000 | 119000 | 119000 | 0 |
| 189 | 20241129 | 160700 | 45475521800 | 119000 | 119000 | 119000 | 119000 | 0 |
| 190 | 20241129 | 160600 | 45475521800 | 119000 | 119000 | 119000 | 119000 | 0 |
| 191 | 20241129 | 160500 | 45475521800 | 119000 | 119000 | 119000 | 119000 | 0 |
| 192 | 20241129 | 160400 | 45475521800 | 119000 | 119000 | 119000 | 119000 | 0 |
| 193 | 20241129 | 160300 | 45475521800 | 119000 | 119000 | 119000 | 119000 | 0 |
| 194 | 20241129 | 160200 | 45475521800 | 119000 | 119000 | 119000 | 119000 | 0 |
| 195 | 20241129 | 160100 | 45475521800 | 119000 | 119000 | 119000 | 119000 | 0 |
| 196 | 20241129 | 160000 | 45475521800 | 119000 | 119000 | 119000 | 119000 | 0 |
| 197 | 20241129 | 155900 | 45475521800 | 119000 | 119000 | 119000 | 119000 | 0 |
| 198 | 20241129 | 155800 | 45475521800 | 119000 | 119000 | 119000 | 119000 | 0 |
| 199 | 20241129 | 155700 | 45475521800 | 119000 | 119000 | 119000 | 119000 | 0 |
| 200 | 20241129 | 155600 | 45475521800 | 119000 | 119000 | 119000 | 119000 | 0 |
| 201 | 20241129 | 155500 | 45475521800 | 119000 | 119000 | 119000 | 119000 | 0 |
| 202 | 20241129 | 155400 | 45475521800 | 119000 | 119000 | 119000 | 119000 | 0 |
| 203 | 20241129 | 155300 | 45475521800 | 119000 | 119000 | 119000 | 119000 | 0 |
| 204 | 20241129 | 155200 | 45475521800 | 119000 | 119000 | 119000 | 119000 | 0 |
| 205 | 20241129 | 155100 | 45475521800 | 119000 | 119000 | 119000 | 119000 | 0 |
| 206 | 20241129 | 155000 | 45475521800 | 119000 | 119000 | 119000 | 119000 | 0 |
| 207 | 20241129 | 154900 | 45475521800 | 119000 | 119000 | 119000 | 119000 | 0 |
| 208 | 20241129 | 154800 | 45475521800 | 119000 | 119000 | 119000 | 119000 | 0 |
| 209 | 20241129 | 154700 | 45475521800 | 119000 | 119000 | 119000 | 119000 | 0 |
| 210 | 20241129 | 154600 | 45475521800 | 119000 | 119000 | 119000 | 119000 | 0 |
| 211 | 20241129 | 154500 | 45475521800 | 119000 | 119000 | 119000 | 119000 | 0 |
| 212 | 20241129 | 154400 | 45475521800 | 119000 | 119000 | 119000 | 119000 | 74001 |
| 213 | 20241129 | 154300 | 45475521800 | 119000 | 119000 | 119000 | 119000 | 0 |
| 214 | 20241129 | 154200 | 45475521800 | 119000 | 119000 | 119000 | 119000 | 0 |
| 215 | 20241129 | 154100 | 45475521800 | 119000 | 119000 | 119000 | 119000 | 0 |
| 216 | 20241129 | 154000 | 45475521800 | 119000 | 119000 | 119000 | 119000 | 0 |
| 217 | 20241129 | 153900 | 45475521800 | 119000 | 119000 | 119000 | 119000 | 0 |
| 218 | 20241129 | 153800 | 45475521800 | 119000 | 119000 | 119000 | 119000 | 0 |
| 219 | 20241129 | 153700 | 45475521800 | 119000 | 119000 | 119000 | 119000 | 0 |
| 220 | 20241129 | 153600 | 45475521800 | 119000 | 119000 | 119000 | 119000 | 0 |
| 221 | 20241129 | 153500 | 45475521800 | 119000 | 119000 | 119000 | 119000 | 0 |
| 222 | 20241129 | 153400 | 45475521800 | 119000 | 119000 | 119000 | 119000 | 0 |
| 223 | 20241129 | 153300 | 45475521800 | 119000 | 119000 | 119000 | 119000 | 0 |
| 224 | 20241129 | 153200 | 45475521800 | 119000 | 119000 | 119000 | 119000 | 0 |
| 225 | 20241129 | 153100 | 45475521800 | 119000 | 119000 | 119000 | 119000 | 0 |
| 226 | 20241129 | 153000 | 45475521800 | 119000 | 119000 | 119000 | 119000 | 74001 |
| 227 | 20241129 | 152900 | 36669402800 | 119100 | 119100 | 119100 | 119100 | 0 |
| 228 | 20241129 | 152800 | 36669402800 | 119100 | 119100 | 119100 | 119100 | 0 |
| 229 | 20241129 | 152700 | 36669402800 | 119100 | 119100 | 119100 | 119100 | 0 |
| 230 | 20241129 | 152600 | 36669402800 | 119100 | 119100 | 119100 | 119100 | 0 |
| 231 | 20241129 | 152500 | 36669402800 | 119100 | 119100 | 119100 | 119100 | 0 |
| 232 | 20241129 | 152400 | 36669402800 | 119100 | 119100 | 119100 | 119100 | 0 |
| 233 | 20241129 | 152300 | 36669402800 | 119100 | 119100 | 119100 | 119100 | 0 |
| 234 | 20241129 | 152200 | 36669402800 | 119100 | 119100 | 119100 | 119100 | 0 |
| 235 | 20241129 | 152100 | 36669402800 | 119100 | 119100 | 119100 | 119100 | 0 |
| 236 | 20241129 | 152000 | 36669402800 | 119100 | 119100 | 119100 | 119100 | 0 |
| 237 | 20241129 | 151900 | 36669402800 | 119100 | 119200 | 119200 | 119100 | 1018 |
| 238 | 20241129 | 151800 | 36548137800 | 119100 | 119100 | 119200 | 119100 | 1096 |
| 239 | 20241129 | 151700 | 36417599900 | 119200 | 119100 | 119200 | 119000 | 1733 |
| 240 | 20241129 | 151600 | 36211218000 | 119100 | 119100 | 119200 | 119100 | 631 |
| 241 | 20241129 | 151500 | 36136059600 | 119100 | 119000 | 119200 | 119000 | 1842 |
| 242 | 20241129 | 151400 | 35916699200 | 119100 | 119000 | 119100 | 119000 | 1100 |
| 243 | 20241129 | 151300 | 35785792100 | 119000 | 119100 | 119200 | 119000 | 1481 |
| 244 | 20241129 | 151200 | 35609410800 | 119100 | 119100 | 119200 | 119100 | 746 |
| 245 | 20241129 | 151100 | 35520548600 | 119100 | 119100 | 119200 | 119100 | 924 |
| 246 | 20241129 | 151000 | 35410485100 | 119100 | 119100 | 119200 | 119100 | 532 |
| 247 | 20241129 | 150900 | 35347113500 | 119100 | 119100 | 119200 | 119100 | 502 |
| 248 | 20241129 | 150800 | 35287313200 | 119100 | 119200 | 119200 | 119100 | 303 |
| 249 | 20241129 | 150700 | 35251213500 | 119100 | 119200 | 119200 | 119100 | 1495 |
| 250 | 20241129 | 150600 | 35073099400 | 119000 | 119000 | 119100 | 119000 | 2677 |
| 251 | 20241129 | 150500 | 34754343600 | 119000 | 119100 | 119200 | 119000 | 864 |
| 252 | 20241129 | 150400 | 34651418400 | 119100 | 119100 | 119200 | 119100 | 973 |
| 253 | 20241129 | 150300 | 34535528900 | 119100 | 119100 | 119200 | 119100 | 920 |
| 254 | 20241129 | 150200 | 34425951700 | 119100 | 119100 | 119200 | 119100 | 952 |
| 255 | 20241129 | 150100 | 34312560400 | 119100 | 119200 | 119200 | 119100 | 726 |
| 256 | 20241129 | 150000 | 34226075000 | 119100 | 119200 | 119200 | 119100 | 893 |
| 257 | 20241129 | 145900 | 34119715100 | 119100 | 119100 | 119200 | 119100 | 622 |
| 258 | 20241129 | 145800 | 34045629300 | 119100 | 119000 | 119200 | 119000 | 3781 |
| 259 | 20241129 | 145700 | 33595327200 | 119000 | 119100 | 119200 | 119000 | 1723 |
| 260 | 20241129 | 145600 | 33390114600 | 119100 | 119100 | 119200 | 119100 | 943 |
| 261 | 20241129 | 145500 | 33277794900 | 119100 | 119100 | 119200 | 119100 | 787 |
| 262 | 20241129 | 145400 | 33184058900 | 119100 | 119300 | 119300 | 119100 | 3963 |
| 263 | 20241129 | 145300 | 32711562400 | 119300 | 119300 | 119400 | 119300 | 1204 |
| 264 | 20241129 | 145200 | 32567916900 | 119300 | 119400 | 119500 | 119300 | 1328 |
| 265 | 20241129 | 145100 | 32409400200 | 119400 | 119400 | 119500 | 119400 | 1553 |
| 266 | 20241129 | 145000 | 32223964800 | 119400 | 119400 | 119500 | 119400 | 1354 |
| 267 | 20241129 | 144900 | 32062283600 | 119400 | 119400 | 119500 | 119400 | 727 |
| 268 | 20241129 | 144800 | 31975467100 | 119400 | 119400 | 119500 | 119400 | 1079 |
| 269 | 20241129 | 144700 | 31846605400 | 119400 | 119500 | 119500 | 119400 | 861 |
| 270 | 20241129 | 144600 | 31743796200 | 119500 | 119400 | 119500 | 119400 | 753 |
| 271 | 20241129 | 144500 | 31653876500 | 119400 | 119400 | 119500 | 119400 | 645 |
| 272 | 20241129 | 144400 | 31576855600 | 119500 | 119500 | 119600 | 119400 | 3091 |
| 273 | 20241129 | 144300 | 31207520700 | 119500 | 119500 | 119600 | 119500 | 1709 |
| 274 | 20241129 | 144200 | 31003286800 | 119500 | 119500 | 119600 | 119500 | 1209 |
| 275 | 20241129 | 144100 | 30858782400 | 119500 | 119500 | 119600 | 119500 | 896 |
| 276 | 20241129 | 144000 | 30751696200 | 119500 | 119500 | 119600 | 119500 | 685 |
| 277 | 20241129 | 143900 | 30669833400 | 119500 | 119500 | 119600 | 119500 | 576 |
| 278 | 20241129 | 143800 | 30600995600 | 119500 | 119500 | 119600 | 119500 | 677 |
| 279 | 20241129 | 143700 | 30520079700 | 119500 | 119500 | 119600 | 119500 | 624 |
| 280 | 20241129 | 143600 | 30445498700 | 119500 | 119500 | 119600 | 119500 | 567 |
| 281 | 20241129 | 143500 | 30377733600 | 119600 | 119500 | 119600 | 119500 | 529 |
| 282 | 20241129 | 143400 | 30314508500 | 119500 | 119500 | 119600 | 119500 | 421 |
| 283 | 20241129 | 143300 | 30264197700 | 119500 | 119600 | 119700 | 119500 | 3342 |
| 284 | 20241129 | 143200 | 29864491600 | 119600 | 119600 | 119700 | 119600 | 712 |
| 285 | 20241129 | 143100 | 29779329300 | 119600 | 119600 | 119700 | 119600 | 924 |
| 286 | 20241129 | 143000 | 29668803500 | 119700 | 119600 | 119700 | 119600 | 843 |
| 287 | 20241129 | 142900 | 29567963600 | 119600 | 119600 | 119700 | 119600 | 492 |
| 288 | 20241129 | 142800 | 29509118300 | 119600 | 119600 | 119700 | 119600 | 661 |
| 289 | 20241129 | 142700 | 29430057400 | 119600 | 119600 | 119700 | 119600 | 493 |
| 290 | 20241129 | 142600 | 29371086800 | 119700 | 119700 | 119700 | 119600 | 296 |
| 291 | 20241129 | 142500 | 29335676700 | 119600 | 119700 | 119800 | 119600 | 2499 |
| 292 | 20241129 | 142400 | 29036552700 | 119700 | 119700 | 119800 | 119700 | 1196 |
| 293 | 20241129 | 142300 | 28893390200 | 119700 | 119800 | 119900 | 119700 | 623 |
| 294 | 20241129 | 142200 | 28818770000 | 119800 | 119800 | 119900 | 119800 | 823 |
| 295 | 20241129 | 142100 | 28720169500 | 119800 | 119800 | 119900 | 119800 | 1585 |
| 296 | 20241129 | 142000 | 28530249000 | 119800 | 119900 | 119900 | 119800 | 828 |
| 297 | 20241129 | 141900 | 28431034000 | 119900 | 119900 | 120000 | 119900 | 653 |
| 298 | 20241129 | 141800 | 28352739100 | 119900 | 120000 | 120000 | 119900 | 788 |
| 299 | 20241129 | 141700 | 28258249500 | 119900 | 119900 | 120000 | 119900 | 379 |
| 300 | 20241129 | 141600 | 28212801400 | 119900 | 119900 | 120000 | 119900 | 378 |
| 301 | 20241129 | 141500 | 28167468300 | 119900 | 119900 | 120000 | 119900 | 729 |
| 302 | 20241129 | 141400 | 28080052500 | 119900 | 119900 | 120000 | 119900 | 421 |
| 303 | 20241129 | 141300 | 28029568000 | 119900 | 119900 | 120000 | 119900 | 150 |
| 304 | 20241129 | 141200 | 28011580100 | 120000 | 119900 | 120000 | 119900 | 508 |
| 305 | 20241129 | 141100 | 27950662300 | 119900 | 119900 | 120000 | 119900 | 253 |
| 306 | 20241129 | 141000 | 27920320900 | 120000 | 120000 | 120000 | 119900 | 186 |
| 307 | 20241129 | 140900 | 27898013900 | 119900 | 119900 | 120000 | 119900 | 328 |
| 308 | 20241129 | 140800 | 27858681600 | 119900 | 120000 | 120000 | 119900 | 261 |
| 309 | 20241129 | 140700 | 27827374700 | 120000 | 120000 | 120100 | 120000 | 298 |
| 310 | 20241129 | 140600 | 27791609200 | 120000 | 120000 | 120100 | 120000 | 403 |
| 311 | 20241129 | 140500 | 27743244200 | 120000 | 120000 | 120100 | 120000 | 618 |
| 312 | 20241129 | 140400 | 27669062200 | 120000 | 120100 | 120100 | 120000 | 381 |
| 313 | 20241129 | 140300 | 27623322100 | 120000 | 119900 | 120100 | 119900 | 1071 |
| 314 | 20241129 | 140200 | 27494778200 | 119900 | 120100 | 120100 | 119900 | 3444 |
| 315 | 20241129 | 140100 | 27081589900 | 120000 | 120000 | 120100 | 120000 | 499 |
| 316 | 20241129 | 140000 | 27021689600 | 120000 | 120000 | 120100 | 120000 | 330 |
| 317 | 20241129 | 135900 | 26982081400 | 120100 | 120000 | 120200 | 120000 | 338 |
| 318 | 20241129 | 135800 | 26941502700 | 120000 | 120200 | 120200 | 120000 | 729 |
| 319 | 20241129 | 135700 | 26853972800 | 120000 | 120000 | 120200 | 120000 | 3375 |
| 320 | 20241129 | 135600 | 26448711300 | 120000 | 120000 | 120100 | 120000 | 261 |
| 321 | 20241129 | 135500 | 26417385900 | 120000 | 120000 | 120100 | 120000 | 341 |
| 322 | 20241129 | 135400 | 26376454100 | 120000 | 120000 | 120100 | 120000 | 248 |
| 323 | 20241129 | 135300 | 26346686800 | 120100 | 120100 | 120100 | 120000 | 247 |
| 324 | 20241129 | 135200 | 26317039200 | 120000 | 120000 | 120100 | 120000 | 174 |
| 325 | 20241129 | 135100 | 26296156300 | 120000 | 120100 | 120200 | 120000 | 821 |
| 326 | 20241129 | 135000 | 26197622500 | 120100 | 120100 | 120200 | 120000 | 392 |
| 327 | 20241129 | 134900 | 26150538300 | 120100 | 120100 | 120200 | 120100 | 194 |
| 328 | 20241129 | 134800 | 26127233500 | 120100 | 120200 | 120200 | 120100 | 275 |
| 329 | 20241129 | 134700 | 26094200100 | 120200 | 120300 | 120300 | 120100 | 724 |
| 330 | 20241129 | 134600 | 26007210100 | 120300 | 120300 | 120400 | 120200 | 298 |
| 331 | 20241129 | 134500 | 25971362900 | 120300 | 120300 | 120400 | 120300 | 232 |
| 332 | 20241129 | 134400 | 25943452900 | 120300 | 120300 | 120400 | 120200 | 494 |
| 333 | 20241129 | 134300 | 25884042200 | 120200 | 120400 | 120400 | 120200 | 175 |
| 334 | 20241129 | 134200 | 25862989700 | 120300 | 120300 | 120400 | 120200 | 2410 |
| 335 | 20241129 | 134100 | 25573066300 | 120300 | 120200 | 120300 | 120100 | 2179 |
| 336 | 20241129 | 134000 | 25311161000 | 120100 | 120200 | 120200 | 120100 | 449 |
| 337 | 20241129 | 133900 | 25257227200 | 120100 | 120100 | 120200 | 120100 | 280 |
| 338 | 20241129 | 133800 | 25223593500 | 120100 | 120200 | 120200 | 120100 | 662 |
| 339 | 20241129 | 133700 | 25144058100 | 120100 | 120100 | 120200 | 120100 | 233 |
| 340 | 20241129 | 133600 | 25116072400 | 120100 | 120100 | 120200 | 120100 | 148 |
| 341 | 20241129 | 133500 | 25098287900 | 120100 | 120100 | 120200 | 120100 | 420 |
| 342 | 20241129 | 133400 | 25047837000 | 120100 | 120200 | 120200 | 120100 | 95 |
| 343 | 20241129 | 133300 | 25036421900 | 120100 | 120200 | 120200 | 120100 | 129 |
| 344 | 20241129 | 133200 | 25020921400 | 120100 | 120200 | 120200 | 120100 | 130 |
| 345 | 20241129 | 133100 | 25005302800 | 120100 | 120100 | 120100 | 120000 | 460 |
| 346 | 20241129 | 133000 | 24950068600 | 119900 | 119900 | 120100 | 119900 | 1085 |
| 347 | 20241129 | 132900 | 24819868000 | 120000 | 119600 | 120000 | 119600 | 3455 |
| 348 | 20241129 | 132800 | 24405927800 | 119600 | 119700 | 119700 | 119600 | 1878 |
| 349 | 20241129 | 132700 | 24181164600 | 119600 | 119600 | 119700 | 119600 | 496 |
| 350 | 20241129 | 132600 | 24121829800 | 119600 | 119700 | 119800 | 119600 | 785 |
| 351 | 20241129 | 132500 | 24027874300 | 119800 | 119800 | 119800 | 119700 | 1147 |
| 352 | 20241129 | 132400 | 23890570800 | 119700 | 119700 | 119800 | 119700 | 166 |
| 353 | 20241129 | 132300 | 23870692200 | 119700 | 119800 | 119800 | 119700 | 330 |
| 354 | 20241129 | 132200 | 23831174000 | 119700 | 119700 | 119800 | 119700 | 721 |
| 355 | 20241129 | 132100 | 23744831600 | 119700 | 119800 | 119800 | 119700 | 169 |
| 356 | 20241129 | 132000 | 23724596600 | 119700 | 119800 | 119900 | 119700 | 784 |
| 357 | 20241129 | 131900 | 23630676800 | 119800 | 119800 | 119900 | 119800 | 533 |
| 358 | 20241129 | 131800 | 23566817800 | 119800 | 119900 | 119900 | 119800 | 389 |
| 359 | 20241129 | 131700 | 23520209700 | 119800 | 119800 | 119900 | 119800 | 447 |
| 360 | 20241129 | 131600 | 23466653100 | 119800 | 119900 | 119900 | 119800 | 567 |
| 361 | 20241129 | 131500 | 23398721300 | 119800 | 119800 | 119900 | 119800 | 373 |
| 362 | 20241129 | 131400 | 23354026600 | 119800 | 119800 | 119900 | 119800 | 513 |
| 363 | 20241129 | 131300 | 23292563300 | 119800 | 119900 | 119900 | 119800 | 407 |
| 364 | 20241129 | 131200 | 23243796400 | 119800 | 119800 | 119900 | 119800 | 223 |
| 365 | 20241129 | 131100 | 23217069000 | 119800 | 119900 | 120000 | 119800 | 2337 |
| 366 | 20241129 | 131000 | 22936933800 | 119900 | 119900 | 120000 | 119900 | 419 |
| 367 | 20241129 | 130900 | 22886694800 | 119900 | 119900 | 120000 | 119900 | 437 |
| 368 | 20241129 | 130800 | 22834284900 | 119900 | 120000 | 120000 | 119900 | 194 |
| 369 | 20241129 | 130700 | 22811014700 | 119900 | 119900 | 120000 | 119900 | 127 |
| 370 | 20241129 | 130600 | 22795781500 | 119900 | 120000 | 120000 | 119900 | 804 |
| 371 | 20241129 | 130500 | 22699321100 | 119900 | 120000 | 120000 | 119900 | 87 |
| 372 | 20241129 | 130400 | 22688889300 | 119900 | 119900 | 120000 | 119900 | 189 |
| 373 | 20241129 | 130300 | 22666219100 | 120000 | 119900 | 120000 | 119900 | 220 |
| 374 | 20241129 | 130200 | 22639835200 | 120000 | 120000 | 120000 | 119900 | 109 |
| 375 | 20241129 | 130100 | 22626760400 | 119900 | 120000 | 120100 | 119900 | 753 |
| 376 | 20241129 | 130000 | 22536426200 | 120000 | 120000 | 120100 | 120000 | 216 |
| 377 | 20241129 | 125900 | 22510505500 | 120000 | 120000 | 120100 | 120000 | 314 |
| 378 | 20241129 | 125800 | 22472815600 | 120000 | 120100 | 120100 | 120000 | 292 |
| 379 | 20241129 | 125700 | 22437769800 | 120000 | 120100 | 120100 | 120000 | 178 |
| 380 | 20241129 | 125600 | 22416404000 | 120000 | 120000 | 120100 | 120000 | 136 |
| 381 | 20241129 | 125500 | 22400075600 | 120000 | 120100 | 120100 | 120000 | 232 |
| 382 | 20241129 | 125400 | 22372230100 | 120000 | 120000 | 120100 | 120000 | 160 |
| 383 | 20241129 | 125300 | 22353028700 | 120000 | 120100 | 120100 | 120000 | 113 |
| 384 | 20241129 | 125200 | 22339458800 | 120000 | 120100 | 120200 | 120000 | 350 |
| 385 | 20241129 | 125100 | 22297450100 | 120100 | 120100 | 120200 | 120100 | 748 |
| 386 | 20241129 | 125000 | 22207610100 | 120100 | 120200 | 120200 | 120100 | 113 |
| 387 | 20241129 | 124900 | 22194032800 | 120100 | 120100 | 120200 | 120100 | 139 |
| 388 | 20241129 | 124800 | 22177338500 | 120200 | 120200 | 120200 | 120100 | 233 |
| 389 | 20241129 | 124700 | 22149336700 | 120100 | 120200 | 120200 | 120100 | 86 |
| 390 | 20241129 | 124600 | 22139001500 | 120100 | 120000 | 120200 | 119900 | 3322 |
| 391 | 20241129 | 124500 | 21740074600 | 120000 | 120000 | 120000 | 119900 | 294 |
| 392 | 20241129 | 124400 | 21704815200 | 119900 | 119900 | 120000 | 119900 | 1812 |
| 393 | 20241129 | 124300 | 21487552200 | 120000 | 120000 | 120000 | 119900 | 173 |
| 394 | 20241129 | 124200 | 21466798200 | 119900 | 120000 | 120000 | 119900 | 210 |
| 395 | 20241129 | 124100 | 21441613000 | 119900 | 120000 | 120000 | 119900 | 887 |
| 396 | 20241129 | 124000 | 21335203500 | 120000 | 120000 | 120100 | 120000 | 263 |
| 397 | 20241129 | 123900 | 21303638000 | 120000 | 120000 | 120100 | 120000 | 349 |
| 398 | 20241129 | 123800 | 21261757700 | 120100 | 120100 | 120100 | 120000 | 512 |
| 399 | 20241129 | 123700 | 21200307600 | 120000 | 120100 | 120100 | 120000 | 111 |
| 400 | 20241129 | 123600 | 21186979100 | 120100 | 120000 | 120100 | 120000 | 112 |
| 401 | 20241129 | 123500 | 21173532700 | 120000 | 120100 | 120100 | 120000 | 241 |
| 402 | 20241129 | 123400 | 21144602700 | 120000 | 120100 | 120100 | 120000 | 568 |
| 403 | 20241129 | 123300 | 21076401200 | 120100 | 120100 | 120100 | 120000 | 109 |
| 404 | 20241129 | 123200 | 21063320100 | 120100 | 120000 | 120100 | 120000 | 117 |
| 405 | 20241129 | 123100 | 21049274100 | 120000 | 120100 | 120100 | 120000 | 97 |
| 406 | 20241129 | 123000 | 21037625500 | 120100 | 120100 | 120100 | 120000 | 359 |
| 407 | 20241129 | 122900 | 20994524700 | 120100 | 120100 | 120100 | 120000 | 118 |
| 408 | 20241129 | 122800 | 20980359000 | 120000 | 120100 | 120100 | 120000 | 61 |
| 409 | 20241129 | 122700 | 20973036300 | 120000 | 120100 | 120200 | 120000 | 265 |
| 410 | 20241129 | 122600 | 20941216000 | 120100 | 120100 | 120200 | 120100 | 105 |
| 411 | 20241129 | 122500 | 20928599600 | 120100 | 120100 | 120200 | 120100 | 125 |
| 412 | 20241129 | 122400 | 20913581900 | 120100 | 120200 | 120200 | 120100 | 152 |
| 413 | 20241129 | 122300 | 20895321300 | 120200 | 120200 | 120200 | 120100 | 93 |
| 414 | 20241129 | 122200 | 20884151200 | 120200 | 120000 | 120200 | 120000 | 862 |
| 415 | 20241129 | 122100 | 20780612900 | 120000 | 120200 | 120200 | 120000 | 958 |
| 416 | 20241129 | 122000 | 20665571500 | 120100 | 120100 | 120200 | 120100 | 713 |
| 417 | 20241129 | 121900 | 20579912300 | 120100 | 120100 | 120200 | 120100 | 115 |
| 418 | 20241129 | 121800 | 20566093600 | 120100 | 120200 | 120200 | 120100 | 137 |
| 419 | 20241129 | 121700 | 20549635900 | 120100 | 120200 | 120300 | 120100 | 2442 |
| 420 | 20241129 | 121600 | 20256019000 | 120200 | 120300 | 120300 | 120200 | 111 |
| 421 | 20241129 | 121500 | 20242668200 | 120200 | 120200 | 120300 | 120200 | 115 |
| 422 | 20241129 | 121400 | 20228838500 | 120200 | 120200 | 120300 | 120200 | 181 |
| 423 | 20241129 | 121300 | 20207071700 | 120300 | 120300 | 120300 | 120200 | 454 |
| 424 | 20241129 | 121200 | 20152479100 | 120300 | 120300 | 120400 | 120200 | 808 |
| 425 | 20241129 | 121100 | 20055316100 | 120300 | 120300 | 120400 | 120300 | 195 |
| 426 | 20241129 | 121000 | 20031857400 | 120300 | 120300 | 120400 | 120300 | 138 |
| 427 | 20241129 | 120900 | 20015254000 | 120300 | 120300 | 120400 | 120300 | 1311 |
| 428 | 20241129 | 120800 | 19857537900 | 120300 | 120400 | 120400 | 120300 | 75 |
| 429 | 20241129 | 120700 | 19848514700 | 120300 | 120300 | 120400 | 120300 | 115 |
| 430 | 20241129 | 120600 | 19834676000 | 120300 | 120300 | 120400 | 120300 | 105 |
| 431 | 20241129 | 120500 | 19822038900 | 120400 | 120400 | 120400 | 120300 | 55 |
| 432 | 20241129 | 120400 | 19815421000 | 120300 | 120400 | 120400 | 120300 | 63 |
| 433 | 20241129 | 120300 | 19807837500 | 120400 | 120500 | 120500 | 120300 | 79 |
| 434 | 20241129 | 120200 | 19798327200 | 120300 | 120400 | 120500 | 120300 | 276 |
| 435 | 20241129 | 120100 | 19765100700 | 120400 | 120400 | 120500 | 120400 | 90 |
| 436 | 20241129 | 120000 | 19754263500 | 120400 | 120300 | 120400 | 120300 | 1191 |
| 437 | 20241129 | 115900 | 19610879100 | 120300 | 120300 | 120400 | 120300 | 178 |
| 438 | 20241129 | 115800 | 19589457600 | 120300 | 120400 | 120400 | 120300 | 83 |
| 439 | 20241129 | 115700 | 19579472100 | 120300 | 120400 | 120400 | 120300 | 411 |
| 440 | 20241129 | 115600 | 19530004200 | 120300 | 120400 | 120400 | 120300 | 82 |
| 441 | 20241129 | 115500 | 19520137500 | 120400 | 120200 | 120400 | 120200 | 1109 |
| 442 | 20241129 | 115400 | 19386719900 | 120300 | 120000 | 120300 | 120000 | 1485 |
| 443 | 20241129 | 115300 | 19208250900 | 120100 | 120100 | 120100 | 120000 | 257 |
| 444 | 20241129 | 115200 | 19177401300 | 120100 | 120100 | 120200 | 120000 | 793 |
| 445 | 20241129 | 115100 | 19082192500 | 120200 | 120100 | 120200 | 120100 | 118 |
| 446 | 20241129 | 115000 | 19068020000 | 120100 | 120100 | 120200 | 120100 | 506 |
| 447 | 20241129 | 114900 | 19007243900 | 120100 | 120100 | 120200 | 120100 | 1062 |
| 448 | 20241129 | 114800 | 18879689200 | 120100 | 120100 | 120200 | 120100 | 209 |
| 449 | 20241129 | 114700 | 18854579300 | 120100 | 120100 | 120200 | 120100 | 137 |
| 450 | 20241129 | 114600 | 18838120000 | 120100 | 120100 | 120200 | 120100 | 116 |
| 451 | 20241129 | 114500 | 18824187600 | 120100 | 120200 | 120300 | 120100 | 692 |
| 452 | 20241129 | 114400 | 18741015100 | 120200 | 120300 | 120400 | 120200 | 1181 |
| 453 | 20241129 | 114300 | 18598993900 | 120200 | 120300 | 120400 | 120100 | 751 |
| 454 | 20241129 | 114200 | 18508666600 | 120100 | 120100 | 120200 | 120100 | 172 |
| 455 | 20241129 | 114100 | 18487999600 | 120100 | 120200 | 120300 | 120100 | 374 |
| 456 | 20241129 | 114000 | 18443058800 | 120200 | 120400 | 120400 | 120200 | 2655 |
| 457 | 20241129 | 113900 | 18123605600 | 120400 | 120400 | 120500 | 120400 | 1504 |
| 458 | 20241129 | 113800 | 17942520600 | 120400 | 120400 | 120500 | 120400 | 123 |
| 459 | 20241129 | 113700 | 17927711000 | 120400 | 120500 | 120500 | 120400 | 92 |
| 460 | 20241129 | 113600 | 17916632600 | 120400 | 120400 | 120500 | 120400 | 122 |
| 461 | 20241129 | 113500 | 17901940700 | 120400 | 120500 | 120500 | 120400 | 85 |
| 462 | 20241129 | 113400 | 17891706200 | 120400 | 120400 | 120500 | 120400 | 88 |
| 463 | 20241129 | 113300 | 17881110200 | 120400 | 120400 | 120500 | 120400 | 94 |
| 464 | 20241129 | 113200 | 17869791200 | 120500 | 120600 | 120600 | 120400 | 141 |
| 465 | 20241129 | 113100 | 17852801900 | 120600 | 120500 | 120600 | 120400 | 135 |
| 466 | 20241129 | 113000 | 17836541500 | 120400 | 120500 | 120600 | 120400 | 60 |
| 467 | 20241129 | 112900 | 17829313000 | 120400 | 120300 | 120600 | 120200 | 3188 |
| 468 | 20241129 | 112800 | 17445366500 | 120300 | 120200 | 120300 | 120200 | 129 |
| 469 | 20241129 | 112700 | 17429854700 | 120200 | 120200 | 120300 | 120200 | 112 |
| 470 | 20241129 | 112600 | 17416386600 | 120200 | 120100 | 120300 | 120100 | 1241 |
| 471 | 20241129 | 112500 | 17267137300 | 120100 | 120100 | 120300 | 120100 | 261 |
| 472 | 20241129 | 112400 | 17235788900 | 120200 | 120300 | 120300 | 120100 | 813 |
| 473 | 20241129 | 112300 | 17138095700 | 120200 | 120300 | 120300 | 120200 | 102 |
| 474 | 20241129 | 112200 | 17125829200 | 120200 | 120200 | 120300 | 120200 | 835 |
| 475 | 20241129 | 112100 | 17025401800 | 120200 | 120300 | 120300 | 120200 | 177 |
| 476 | 20241129 | 112000 | 17004118400 | 120200 | 120200 | 120300 | 120200 | 115 |
| 477 | 20241129 | 111900 | 16990294200 | 120200 | 120300 | 120400 | 120200 | 401 |
| 478 | 20241129 | 111800 | 16942064500 | 120300 | 120300 | 120400 | 120300 | 162 |
| 479 | 20241129 | 111700 | 16922574600 | 120400 | 120300 | 120400 | 120300 | 63 |
| 480 | 20241129 | 111600 | 16914994500 | 120300 | 120200 | 120400 | 120200 | 84 |
| 481 | 20241129 | 111500 | 16904890100 | 120200 | 120400 | 120400 | 120100 | 480 |
| 482 | 20241129 | 111400 | 16847154300 | 120400 | 120300 | 120400 | 120300 | 65 |
| 483 | 20241129 | 111300 | 16839333900 | 120200 | 120400 | 120500 | 120200 | 184 |
| 484 | 20241129 | 111200 | 16817198900 | 120200 | 120300 | 120400 | 120200 | 1409 |
| 485 | 20241129 | 111100 | 16647605500 | 120200 | 120200 | 120300 | 120100 | 218 |
| 486 | 20241129 | 111000 | 16621394700 | 120400 | 120200 | 120400 | 120100 | 2967 |
| 487 | 20241129 | 110900 | 16264654800 | 120200 | 120000 | 120200 | 120000 | 1194 |
| 488 | 20241129 | 110800 | 16121257200 | 120100 | 120100 | 120100 | 120000 | 70 |
| 489 | 20241129 | 110700 | 16112854600 | 120100 | 119700 | 120100 | 119700 | 4701 |
| 490 | 20241129 | 110600 | 15549391000 | 119700 | 119700 | 119800 | 119700 | 327 |
| 491 | 20241129 | 110500 | 15510223300 | 119700 | 119700 | 119800 | 119700 | 167 |
| 492 | 20241129 | 110400 | 15490226900 | 119800 | 119500 | 119800 | 119500 | 2457 |
| 493 | 20241129 | 110300 | 15196201500 | 119500 | 119500 | 119600 | 119500 | 390 |
| 494 | 20241129 | 110200 | 15149591000 | 119500 | 119500 | 119600 | 119500 | 332 |
| 495 | 20241129 | 110100 | 15109908400 | 119500 | 119600 | 119600 | 119500 | 736 |
| 496 | 20241129 | 110000 | 15021899800 | 119600 | 119600 | 119600 | 119500 | 203 |
| 497 | 20241129 | 105900 | 14997628600 | 119600 | 119600 | 119600 | 119500 | 76 |
| 498 | 20241129 | 105800 | 14988542300 | 119500 | 119500 | 119600 | 119500 | 429 |
| 499 | 20241129 | 105700 | 14937243300 | 119500 | 119600 | 119600 | 119500 | 175 |
| 500 | 20241129 | 105600 | 14916319600 | 119600 | 119700 | 119700 | 119500 | 2074 |
| 501 | 20241129 | 105500 | 14668266800 | 119600 | 119700 | 119700 | 119600 | 803 |
| 502 | 20241129 | 105400 | 14572218900 | 119600 | 119700 | 119700 | 119600 | 78 |
| 503 | 20241129 | 105300 | 14562887700 | 119700 | 119700 | 119700 | 119600 | 1150 |
| 504 | 20241129 | 105200 | 14425247700 | 119700 | 119800 | 119800 | 119600 | 162 |
| 505 | 20241129 | 105100 | 14405858700 | 119700 | 119800 | 119900 | 119700 | 752 |
| 506 | 20241129 | 105000 | 14315780100 | 119800 | 119900 | 119900 | 119800 | 389 |
| 507 | 20241129 | 104900 | 14269172200 | 119800 | 119900 | 119900 | 119800 | 97 |
| 508 | 20241129 | 104800 | 14257550900 | 119900 | 119700 | 119900 | 119600 | 1866 |
| 509 | 20241129 | 104700 | 14034062500 | 119600 | 119800 | 119900 | 119600 | 3810 |
| 510 | 20241129 | 104600 | 13577798200 | 119800 | 119900 | 119900 | 119800 | 210 |
| 511 | 20241129 | 104500 | 13552638400 | 119800 | 119900 | 119900 | 119800 | 191 |
| 512 | 20241129 | 104400 | 13529747100 | 119800 | 120000 | 120000 | 119800 | 1808 |
| 513 | 20241129 | 104300 | 13312945500 | 120000 | 120100 | 120200 | 120000 | 1599 |
| 514 | 20241129 | 104200 | 13120933200 | 120100 | 120200 | 120300 | 120100 | 187 |
| 515 | 20241129 | 104100 | 13098456700 | 120300 | 120200 | 120300 | 120200 | 249 |
| 516 | 20241129 | 104000 | 13068513100 | 120200 | 120300 | 120400 | 120200 | 1081 |
| 517 | 20241129 | 103900 | 12938483000 | 120300 | 120300 | 120400 | 120300 | 62 |
| 518 | 20241129 | 103800 | 12931022200 | 120300 | 120300 | 120400 | 120300 | 476 |
| 519 | 20241129 | 103700 | 12873747900 | 120300 | 120300 | 120400 | 120300 | 1339 |
| 520 | 20241129 | 103600 | 12712640700 | 120400 | 120100 | 120400 | 120100 | 2776 |
| 521 | 20241129 | 103500 | 12378808200 | 120200 | 119900 | 120200 | 119900 | 1749 |
| 522 | 20241129 | 103400 | 12168833300 | 120000 | 119800 | 120000 | 119800 | 262 |
| 523 | 20241129 | 103300 | 12137420800 | 119800 | 120100 | 120100 | 119800 | 934 |
| 524 | 20241129 | 103200 | 12025412400 | 120000 | 120100 | 120200 | 120000 | 1017 |
| 525 | 20241129 | 103100 | 11903283500 | 120100 | 120000 | 120300 | 120000 | 999 |
| 526 | 20241129 | 103000 | 11783245000 | 120000 | 120100 | 120200 | 120000 | 88 |
| 527 | 20241129 | 102900 | 11772678900 | 120100 | 120100 | 120200 | 120000 | 76 |
| 528 | 20241129 | 102800 | 11763556900 | 120100 | 120000 | 120200 | 120000 | 104 |
| 529 | 20241129 | 102700 | 11751065100 | 120000 | 120200 | 120300 | 120000 | 2136 |
| 530 | 20241129 | 102600 | 11494451500 | 120100 | 120100 | 120200 | 120100 | 73 |
| 531 | 20241129 | 102500 | 11485684000 | 120100 | 120200 | 120200 | 120100 | 328 |
| 532 | 20241129 | 102400 | 11446264200 | 120000 | 120100 | 120200 | 120000 | 587 |
| 533 | 20241129 | 102300 | 11375772500 | 120100 | 120100 | 120100 | 120000 | 721 |
| 534 | 20241129 | 102200 | 11289196300 | 120100 | 119800 | 120100 | 119800 | 1975 |
| 535 | 20241129 | 102100 | 11052228900 | 119800 | 119900 | 119900 | 119800 | 468 |
| 536 | 20241129 | 102000 | 10996127400 | 119800 | 119800 | 119900 | 119800 | 247 |
| 537 | 20241129 | 101900 | 10966521700 | 119900 | 119900 | 119900 | 119700 | 252 |
| 538 | 20241129 | 101800 | 10936330500 | 119800 | 119800 | 119900 | 119700 | 428 |
| 539 | 20241129 | 101700 | 10885035900 | 119800 | 119800 | 119900 | 119700 | 2148 |
| 540 | 20241129 | 101600 | 10627642500 | 119800 | 119600 | 119800 | 119500 | 1516 |
| 541 | 20241129 | 101500 | 10446253500 | 119500 | 119500 | 119700 | 119500 | 919 |
| 542 | 20241129 | 101400 | 10336394200 | 119600 | 119600 | 119600 | 119500 | 851 |
| 543 | 20241129 | 101300 | 10234645400 | 119600 | 119500 | 119600 | 119400 | 825 |
| 544 | 20241129 | 101200 | 10136023700 | 119400 | 119600 | 119600 | 119400 | 468 |
| 545 | 20241129 | 101100 | 10080094300 | 119600 | 119700 | 119700 | 119400 | 2052 |
| 546 | 20241129 | 101000 | 9834771100 | 119800 | 119800 | 119800 | 119700 | 241 |
| 547 | 20241129 | 100900 | 9805920900 | 119700 | 119800 | 119900 | 119700 | 1032 |
| 548 | 20241129 | 100800 | 9682302700 | 119700 | 119800 | 119800 | 119700 | 629 |
| 549 | 20241129 | 100700 | 9606979500 | 119800 | 119500 | 119800 | 119400 | 1406 |
| 550 | 20241129 | 100600 | 9438809500 | 119500 | 119600 | 119600 | 119500 | 1284 |
| 551 | 20241129 | 100500 | 9285317600 | 119600 | 119600 | 119700 | 119600 | 1798 |
| 552 | 20241129 | 100400 | 9070258500 | 119700 | 119600 | 119800 | 119600 | 1089 |
| 553 | 20241129 | 100300 | 8939903600 | 119700 | 120000 | 120000 | 119600 | 1806 |
| 554 | 20241129 | 100200 | 8723595100 | 119900 | 119900 | 120000 | 119900 | 1438 |
| 555 | 20241129 | 100100 | 8551084200 | 119900 | 120200 | 120200 | 119800 | 7402 |
| 556 | 20241129 | 100000 | 7661983100 | 120200 | 120400 | 120400 | 120200 | 653 |
| 557 | 20241129 | 095900 | 7583434900 | 120400 | 120300 | 120400 | 120300 | 1322 |
| 558 | 20241129 | 095800 | 7424397400 | 120200 | 120300 | 120400 | 120200 | 784 |
| 559 | 20241129 | 095700 | 7330098100 | 120300 | 120400 | 120400 | 120200 | 569 |
| 560 | 20241129 | 095600 | 7261670800 | 120300 | 120400 | 120500 | 120200 | 718 |
| 561 | 20241129 | 095500 | 7175288500 | 120400 | 120500 | 120600 | 120400 | 421 |
| 562 | 20241129 | 095400 | 7124563200 | 120500 | 120600 | 120700 | 120500 | 517 |
| 563 | 20241129 | 095300 | 7062254600 | 120500 | 120800 | 120900 | 120500 | 1650 |
| 564 | 20241129 | 095200 | 6863121400 | 120900 | 120800 | 120900 | 120700 | 291 |
| 565 | 20241129 | 095100 | 6827976900 | 120700 | 121000 | 121000 | 120700 | 1940 |
| 566 | 20241129 | 095000 | 6593526300 | 120900 | 121000 | 121000 | 120900 | 110 |
| 567 | 20241129 | 094900 | 6580223500 | 121000 | 121000 | 121100 | 120900 | 249 |
| 568 | 20241129 | 094800 | 6550101500 | 121000 | 121100 | 121100 | 121000 | 1079 |
| 569 | 20241129 | 094700 | 6419525300 | 121100 | 121100 | 121200 | 121100 | 351 |
| 570 | 20241129 | 094600 | 6377018900 | 121200 | 121100 | 121200 | 121100 | 266 |
| 571 | 20241129 | 094500 | 6344804200 | 121100 | 121100 | 121200 | 121100 | 462 |
| 572 | 20241129 | 094400 | 6288820600 | 121000 | 121000 | 121100 | 120900 | 1035 |
| 573 | 20241129 | 094300 | 6163580000 | 121000 | 121000 | 121100 | 120900 | 1732 |
| 574 | 20241129 | 094200 | 5954040100 | 121000 | 121300 | 121300 | 121000 | 2108 |
| 575 | 20241129 | 094100 | 5698619000 | 121300 | 121300 | 121300 | 121200 | 631 |
| 576 | 20241129 | 094000 | 5622082900 | 121200 | 121200 | 121300 | 121200 | 332 |
| 577 | 20241129 | 093900 | 5581841700 | 121200 | 121400 | 121400 | 121200 | 716 |
| 578 | 20241129 | 093800 | 5495002200 | 121300 | 121400 | 121400 | 121300 | 735 |
| 579 | 20241129 | 093700 | 5405824100 | 121400 | 121300 | 121400 | 121300 | 629 |
| 580 | 20241129 | 093600 | 5329521600 | 121300 | 121500 | 121500 | 121300 | 1870 |
| 581 | 20241129 | 093500 | 5102476200 | 121500 | 121600 | 121600 | 121500 | 13 |
| 582 | 20241129 | 093400 | 5100896400 | 121600 | 121600 | 121700 | 121500 | 1176 |
| 583 | 20241129 | 093300 | 4957917500 | 121600 | 121800 | 121800 | 121600 | 3884 |
| 584 | 20241129 | 093200 | 4485292700 | 121700 | 121800 | 121800 | 121700 | 419 |
| 585 | 20241129 | 093100 | 4434273200 | 121800 | 121800 | 121900 | 121800 | 155 |
| 586 | 20241129 | 093000 | 4415393100 | 121800 | 121900 | 121900 | 121800 | 234 |
| 587 | 20241129 | 092900 | 4386890400 | 121900 | 121900 | 121900 | 121800 | 136 |
| 588 | 20241129 | 092800 | 4370321000 | 121900 | 121800 | 122000 | 121800 | 69 |
| 589 | 20241129 | 092700 | 4361909800 | 121900 | 121900 | 121900 | 121800 | 305 |
| 590 | 20241129 | 092600 | 4324744900 | 121800 | 121900 | 121900 | 121800 | 98 |
| 591 | 20241129 | 092500 | 4312807000 | 121800 | 121900 | 121900 | 121800 | 63 |
| 592 | 20241129 | 092400 | 4305130000 | 121900 | 121900 | 121900 | 121800 | 97 |
| 593 | 20241129 | 092300 | 4293308500 | 121800 | 121700 | 122000 | 121600 | 1222 |
| 594 | 20241129 | 092200 | 4144431300 | 121800 | 121900 | 121900 | 121500 | 6039 |
| 595 | 20241129 | 092100 | 3409451500 | 122000 | 122000 | 122100 | 121900 | 141 |
| 596 | 20241129 | 092000 | 3392251900 | 122000 | 122000 | 122100 | 122000 | 287 |
| 597 | 20241129 | 091900 | 3357237000 | 122100 | 122100 | 122200 | 122000 | 157 |
| 598 | 20241129 | 091800 | 3338066100 | 122100 | 121900 | 122200 | 121900 | 786 |
| 599 | 20241129 | 091700 | 3242163800 | 121800 | 122000 | 122000 | 121800 | 825 |
| 600 | 20241129 | 091600 | 3141605700 | 122000 | 122200 | 122200 | 121900 | 248 |
| 601 | 20241129 | 091500 | 3111351600 | 122200 | 122000 | 122200 | 121900 | 110 |
| 602 | 20241129 | 091400 | 3097933200 | 122000 | 121800 | 122300 | 121700 | 1256 |
| 603 | 20241129 | 091300 | 2944730600 | 121800 | 121700 | 121800 | 121700 | 488 |
| 604 | 20241129 | 091200 | 2885323000 | 121800 | 122000 | 122100 | 121700 | 3785 |
| 605 | 20241129 | 091100 | 2424000600 | 122100 | 122000 | 122300 | 122000 | 977 |
| 606 | 20241129 | 091000 | 2304689900 | 122200 | 122000 | 122300 | 121900 | 930 |
| 607 | 20241129 | 090900 | 2191133500 | 122000 | 122000 | 122000 | 121900 | 652 |
| 608 | 20241129 | 090800 | 2111602000 | 122100 | 122000 | 122100 | 122000 | 301 |
| 609 | 20241129 | 090700 | 2074866100 | 122100 | 122100 | 122200 | 122000 | 257 |
| 610 | 20241129 | 090600 | 2043483300 | 122100 | 122300 | 122300 | 121700 | 3148 |
| 611 | 20241129 | 090500 | 1659366000 | 122200 | 122500 | 122500 | 122200 | 1475 |
| 612 | 20241129 | 090400 | 1479018200 | 122300 | 122200 | 122400 | 122100 | 784 |
| 613 | 20241129 | 090300 | 1383150100 | 122100 | 122300 | 122400 | 122100 | 1571 |
| 614 | 20241129 | 090200 | 1191153400 | 122300 | 122900 | 123000 | 122300 | 2559 |
| 615 | 20241129 | 090100 | 877581800 | 122900 | 123000 | 123300 | 122600 | 810 |
| 616 | 20241129 | 090000 | 777888000 | 122400 | 124000 | 124400 | 122100 | 6298 |