34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241129 | 192100 | 117506196200 | 76400 | 76400 | 76400 | 76400 | 42530 |
| 3 | 20241129 | 192000 | 117506196200 | 76400 | 76400 | 76400 | 76400 | 0 |
| 4 | 20241129 | 191900 | 117506196200 | 76400 | 76400 | 76400 | 76400 | 0 |
| 5 | 20241129 | 191800 | 117506196200 | 76400 | 76400 | 76400 | 76400 | 0 |
| 6 | 20241129 | 191700 | 117506196200 | 76400 | 76400 | 76400 | 76400 | 0 |
| 7 | 20241129 | 191600 | 117506196200 | 76400 | 76400 | 76400 | 76400 | 0 |
| 8 | 20241129 | 191500 | 117506196200 | 76400 | 76400 | 76400 | 76400 | 0 |
| 9 | 20241129 | 191400 | 117506196200 | 76400 | 76400 | 76400 | 76400 | 0 |
| 10 | 20241129 | 191300 | 117506196200 | 76400 | 76400 | 76400 | 76400 | 0 |
| 11 | 20241129 | 191200 | 117506196200 | 76400 | 76400 | 76400 | 76400 | 0 |
| 12 | 20241129 | 191100 | 117506196200 | 76400 | 76400 | 76400 | 76400 | 0 |
| 13 | 20241129 | 191000 | 117506196200 | 76400 | 76400 | 76400 | 76400 | 0 |
| 14 | 20241129 | 190900 | 117506196200 | 76400 | 76400 | 76400 | 76400 | 0 |
| 15 | 20241129 | 190800 | 117506196200 | 76400 | 76400 | 76400 | 76400 | 0 |
| 16 | 20241129 | 190700 | 117506196200 | 76400 | 76400 | 76400 | 76400 | 0 |
| 17 | 20241129 | 190600 | 117506196200 | 76400 | 76400 | 76400 | 76400 | 0 |
| 18 | 20241129 | 190500 | 117506196200 | 76400 | 76400 | 76400 | 76400 | 0 |
| 19 | 20241129 | 190400 | 117506196200 | 76400 | 76400 | 76400 | 76400 | 0 |
| 20 | 20241129 | 190300 | 117506196200 | 76400 | 76400 | 76400 | 76400 | 0 |
| 21 | 20241129 | 190200 | 117506196200 | 76400 | 76400 | 76400 | 76400 | 0 |
| 22 | 20241129 | 190100 | 117506196200 | 76400 | 76400 | 76400 | 76400 | 0 |
| 23 | 20241129 | 190000 | 117506196200 | 76400 | 76400 | 76400 | 76400 | 0 |
| 24 | 20241129 | 185900 | 117506196200 | 76400 | 76400 | 76400 | 76400 | 0 |
| 25 | 20241129 | 185800 | 117506196200 | 76400 | 76400 | 76400 | 76400 | 0 |
| 26 | 20241129 | 185700 | 117506196200 | 76400 | 76400 | 76400 | 76400 | 0 |
| 27 | 20241129 | 185600 | 117506196200 | 76400 | 76400 | 76400 | 76400 | 0 |
| 28 | 20241129 | 185500 | 117506196200 | 76400 | 76400 | 76400 | 76400 | 0 |
| 29 | 20241129 | 185400 | 117506196200 | 76400 | 76400 | 76400 | 76400 | 0 |
| 30 | 20241129 | 185300 | 117506196200 | 76400 | 76400 | 76400 | 76400 | 0 |
| 31 | 20241129 | 185200 | 117506196200 | 76400 | 76400 | 76400 | 76400 | 0 |
| 32 | 20241129 | 185100 | 117506196200 | 76400 | 76400 | 76400 | 76400 | 42530 |
| 33 | 20241129 | 185000 | 117506196200 | 76400 | 76400 | 76400 | 76400 | 0 |
| 34 | 20241129 | 184900 | 117506196200 | 76400 | 76400 | 76400 | 76400 | 0 |
| 35 | 20241129 | 184800 | 117506196200 | 76400 | 76400 | 76400 | 76400 | 0 |
| 36 | 20241129 | 184700 | 117506196200 | 76400 | 76400 | 76400 | 76400 | 0 |
| 37 | 20241129 | 184600 | 117506196200 | 76400 | 76400 | 76400 | 76400 | 0 |
| 38 | 20241129 | 184500 | 117506196200 | 76400 | 76400 | 76400 | 76400 | 0 |
| 39 | 20241129 | 184400 | 117506196200 | 76400 | 76400 | 76400 | 76400 | 0 |
| 40 | 20241129 | 184300 | 117506196200 | 76400 | 76400 | 76400 | 76400 | 0 |
| 41 | 20241129 | 184200 | 117506196200 | 76400 | 76400 | 76400 | 76400 | 0 |
| 42 | 20241129 | 184100 | 117506196200 | 76400 | 76400 | 76400 | 76400 | 0 |
| 43 | 20241129 | 184000 | 117506196200 | 76400 | 76400 | 76400 | 76400 | 0 |
| 44 | 20241129 | 183900 | 117506196200 | 76400 | 76400 | 76400 | 76400 | 0 |
| 45 | 20241129 | 183800 | 117506196200 | 76400 | 76400 | 76400 | 76400 | 0 |
| 46 | 20241129 | 183700 | 117506196200 | 76400 | 76400 | 76400 | 76400 | 0 |
| 47 | 20241129 | 183600 | 117506196200 | 76400 | 76400 | 76400 | 76400 | 0 |
| 48 | 20241129 | 183500 | 117506196200 | 76400 | 76400 | 76400 | 76400 | 0 |
| 49 | 20241129 | 183400 | 117506196200 | 76400 | 76400 | 76400 | 76400 | 0 |
| 50 | 20241129 | 183300 | 117506196200 | 76400 | 76400 | 76400 | 76400 | 0 |
| 51 | 20241129 | 183200 | 117506196200 | 76400 | 76400 | 76400 | 76400 | 0 |
| 52 | 20241129 | 183100 | 117506196200 | 76400 | 76400 | 76400 | 76400 | 0 |
| 53 | 20241129 | 183000 | 117506196200 | 76400 | 76400 | 76400 | 76400 | 0 |
| 54 | 20241129 | 182900 | 117506196200 | 76400 | 76400 | 76400 | 76400 | 0 |
| 55 | 20241129 | 182800 | 117506196200 | 76400 | 76400 | 76400 | 76400 | 0 |
| 56 | 20241129 | 182700 | 117506196200 | 76400 | 76400 | 76400 | 76400 | 0 |
| 57 | 20241129 | 182600 | 117506196200 | 76400 | 76400 | 76400 | 76400 | 0 |
| 58 | 20241129 | 182500 | 117506196200 | 76400 | 76400 | 76400 | 76400 | 0 |
| 59 | 20241129 | 182400 | 117506196200 | 76400 | 76400 | 76400 | 76400 | 0 |
| 60 | 20241129 | 182300 | 117506196200 | 76400 | 76400 | 76400 | 76400 | 0 |
| 61 | 20241129 | 182200 | 117506196200 | 76400 | 76400 | 76400 | 76400 | 0 |
| 62 | 20241129 | 182100 | 117506196200 | 76400 | 76400 | 76400 | 76400 | 42530 |
| 63 | 20241129 | 182000 | 117506196200 | 76400 | 76400 | 76400 | 76400 | 0 |
| 64 | 20241129 | 181900 | 117506196200 | 76400 | 76400 | 76400 | 76400 | 0 |
| 65 | 20241129 | 181800 | 117506196200 | 76400 | 76400 | 76400 | 76400 | 0 |
| 66 | 20241129 | 181700 | 117506196200 | 76400 | 76400 | 76400 | 76400 | 0 |
| 67 | 20241129 | 181600 | 117506196200 | 76400 | 76400 | 76400 | 76400 | 0 |
| 68 | 20241129 | 181500 | 117506196200 | 76400 | 76400 | 76400 | 76400 | 0 |
| 69 | 20241129 | 181400 | 117506196200 | 76400 | 76400 | 76400 | 76400 | 0 |
| 70 | 20241129 | 181300 | 117506196200 | 76400 | 76400 | 76400 | 76400 | 0 |
| 71 | 20241129 | 181200 | 117506196200 | 76400 | 76400 | 76400 | 76400 | 0 |
| 72 | 20241129 | 181100 | 117506196200 | 76400 | 76400 | 76400 | 76400 | 0 |
| 73 | 20241129 | 181000 | 117506196200 | 76400 | 76400 | 76400 | 76400 | 0 |
| 74 | 20241129 | 180900 | 117506196200 | 76400 | 76400 | 76400 | 76400 | 0 |
| 75 | 20241129 | 180800 | 117506196200 | 76400 | 76400 | 76400 | 76400 | 0 |
| 76 | 20241129 | 180700 | 117506196200 | 76400 | 76400 | 76400 | 76400 | 0 |
| 77 | 20241129 | 180600 | 117506196200 | 76400 | 76400 | 76400 | 76400 | 0 |
| 78 | 20241129 | 180500 | 117506196200 | 76400 | 76400 | 76400 | 76400 | 0 |
| 79 | 20241129 | 180400 | 117506196200 | 76400 | 76400 | 76400 | 76400 | 0 |
| 80 | 20241129 | 180300 | 117506196200 | 76400 | 76400 | 76400 | 76400 | 0 |
| 81 | 20241129 | 180200 | 117506196200 | 76400 | 76400 | 76400 | 76400 | 0 |
| 82 | 20241129 | 180100 | 117506196200 | 76400 | 76400 | 76400 | 76400 | 0 |
| 83 | 20241129 | 180000 | 117506196200 | 76400 | 76400 | 76400 | 76400 | 0 |
| 84 | 20241129 | 175900 | 117506196200 | 76400 | 76400 | 76400 | 76400 | 0 |
| 85 | 20241129 | 175800 | 117506196200 | 76400 | 76400 | 76400 | 76400 | 0 |
| 86 | 20241129 | 175700 | 117506196200 | 76400 | 76400 | 76400 | 76400 | 0 |
| 87 | 20241129 | 175600 | 117506196200 | 76400 | 76400 | 76400 | 76400 | 0 |
| 88 | 20241129 | 175500 | 117506196200 | 76400 | 76400 | 76400 | 76400 | 0 |
| 89 | 20241129 | 175400 | 117506196200 | 76400 | 76400 | 76400 | 76400 | 0 |
| 90 | 20241129 | 175300 | 117506196200 | 76400 | 76400 | 76400 | 76400 | 0 |
| 91 | 20241129 | 175200 | 117506196200 | 76400 | 76400 | 76400 | 76400 | 0 |
| 92 | 20241129 | 175100 | 117506196200 | 76400 | 76400 | 76400 | 76400 | 42530 |
| 93 | 20241129 | 175000 | 117506196200 | 76400 | 76400 | 76400 | 76400 | 0 |
| 94 | 20241129 | 174900 | 117506196200 | 76400 | 76400 | 76400 | 76400 | 0 |
| 95 | 20241129 | 174800 | 117506196200 | 76400 | 76400 | 76400 | 76400 | 0 |
| 96 | 20241129 | 174700 | 117506196200 | 76400 | 76400 | 76400 | 76400 | 0 |
| 97 | 20241129 | 174600 | 117506196200 | 76400 | 76400 | 76400 | 76400 | 0 |
| 98 | 20241129 | 174500 | 117506196200 | 76400 | 76400 | 76400 | 76400 | 0 |
| 99 | 20241129 | 174400 | 117506196200 | 76400 | 76400 | 76400 | 76400 | 0 |
| 100 | 20241129 | 174300 | 117506196200 | 76400 | 76400 | 76400 | 76400 | 0 |
| 101 | 20241129 | 174200 | 117506196200 | 76400 | 76400 | 76400 | 76400 | 0 |
| 102 | 20241129 | 174100 | 117506196200 | 76400 | 76400 | 76400 | 76400 | 0 |
| 103 | 20241129 | 174000 | 117506196200 | 76400 | 76400 | 76400 | 76400 | 0 |
| 104 | 20241129 | 173900 | 117506196200 | 76400 | 76400 | 76400 | 76400 | 0 |
| 105 | 20241129 | 173800 | 117506196200 | 76400 | 76400 | 76400 | 76400 | 0 |
| 106 | 20241129 | 173700 | 117506196200 | 76400 | 76400 | 76400 | 76400 | 0 |
| 107 | 20241129 | 173600 | 117506196200 | 76400 | 76400 | 76400 | 76400 | 0 |
| 108 | 20241129 | 173500 | 117506196200 | 76400 | 76400 | 76400 | 76400 | 0 |
| 109 | 20241129 | 173400 | 117506196200 | 76400 | 76400 | 76400 | 76400 | 0 |
| 110 | 20241129 | 173300 | 117506196200 | 76400 | 76400 | 76400 | 76400 | 0 |
| 111 | 20241129 | 173200 | 117506196200 | 76400 | 76400 | 76400 | 76400 | 0 |
| 112 | 20241129 | 173100 | 117506196200 | 76400 | 76400 | 76400 | 76400 | 0 |
| 113 | 20241129 | 173000 | 117506196200 | 76400 | 76400 | 76400 | 76400 | 0 |
| 114 | 20241129 | 172900 | 117506196200 | 76400 | 76400 | 76400 | 76400 | 0 |
| 115 | 20241129 | 172800 | 117506196200 | 76400 | 76400 | 76400 | 76400 | 0 |
| 116 | 20241129 | 172700 | 117506196200 | 76400 | 76400 | 76400 | 76400 | 0 |
| 117 | 20241129 | 172600 | 117506196200 | 76400 | 76400 | 76400 | 76400 | 0 |
| 118 | 20241129 | 172500 | 117506196200 | 76400 | 76400 | 76400 | 76400 | 0 |
| 119 | 20241129 | 172400 | 117506196200 | 76400 | 76400 | 76400 | 76400 | 0 |
| 120 | 20241129 | 172300 | 117506196200 | 76400 | 76400 | 76400 | 76400 | 0 |
| 121 | 20241129 | 172200 | 117506196200 | 76400 | 76400 | 76400 | 76400 | 0 |
| 122 | 20241129 | 172100 | 117506196200 | 76400 | 76400 | 76400 | 76400 | 42530 |
| 123 | 20241129 | 172000 | 117506196200 | 76400 | 76400 | 76400 | 76400 | 0 |
| 124 | 20241129 | 171900 | 117506196200 | 76400 | 76400 | 76400 | 76400 | 0 |
| 125 | 20241129 | 171800 | 117506196200 | 76400 | 76400 | 76400 | 76400 | 0 |
| 126 | 20241129 | 171700 | 117506196200 | 76400 | 76400 | 76400 | 76400 | 0 |
| 127 | 20241129 | 171600 | 117506196200 | 76400 | 76400 | 76400 | 76400 | 0 |
| 128 | 20241129 | 171500 | 117506196200 | 76400 | 76400 | 76400 | 76400 | 0 |
| 129 | 20241129 | 171400 | 117506196200 | 76400 | 76400 | 76400 | 76400 | 0 |
| 130 | 20241129 | 171300 | 117506196200 | 76400 | 76400 | 76400 | 76400 | 0 |
| 131 | 20241129 | 171200 | 117506196200 | 76400 | 76400 | 76400 | 76400 | 0 |
| 132 | 20241129 | 171100 | 117506196200 | 76400 | 76400 | 76400 | 76400 | 0 |
| 133 | 20241129 | 171000 | 117506196200 | 76400 | 76400 | 76400 | 76400 | 0 |
| 134 | 20241129 | 170900 | 117506196200 | 76400 | 76400 | 76400 | 76400 | 0 |
| 135 | 20241129 | 170800 | 117506196200 | 76400 | 76400 | 76400 | 76400 | 0 |
| 136 | 20241129 | 170700 | 117506196200 | 76400 | 76400 | 76400 | 76400 | 0 |
| 137 | 20241129 | 170600 | 117506196200 | 76400 | 76400 | 76400 | 76400 | 0 |
| 138 | 20241129 | 170500 | 117506196200 | 76400 | 76400 | 76400 | 76400 | 0 |
| 139 | 20241129 | 170400 | 117506196200 | 76400 | 76400 | 76400 | 76400 | 0 |
| 140 | 20241129 | 170300 | 117506196200 | 76400 | 76400 | 76400 | 76400 | 0 |
| 141 | 20241129 | 170200 | 117506196200 | 76400 | 76400 | 76400 | 76400 | 0 |
| 142 | 20241129 | 170100 | 117506196200 | 76400 | 76400 | 76400 | 76400 | 0 |
| 143 | 20241129 | 170000 | 117506196200 | 76400 | 76400 | 76400 | 76400 | 0 |
| 144 | 20241129 | 165900 | 117506196200 | 76400 | 76400 | 76400 | 76400 | 0 |
| 145 | 20241129 | 165800 | 117506196200 | 76400 | 76400 | 76400 | 76400 | 0 |
| 146 | 20241129 | 165700 | 117506196200 | 76400 | 76400 | 76400 | 76400 | 0 |
| 147 | 20241129 | 165600 | 117506196200 | 76400 | 76400 | 76400 | 76400 | 0 |
| 148 | 20241129 | 165500 | 117506196200 | 76400 | 76400 | 76400 | 76400 | 0 |
| 149 | 20241129 | 165400 | 117506196200 | 76400 | 76400 | 76400 | 76400 | 0 |
| 150 | 20241129 | 165300 | 117506196200 | 76400 | 76400 | 76400 | 76400 | 0 |
| 151 | 20241129 | 165200 | 117506196200 | 76400 | 76400 | 76400 | 76400 | 0 |
| 152 | 20241129 | 165100 | 117506196200 | 76400 | 76400 | 76400 | 76400 | 42530 |
| 153 | 20241129 | 165000 | 117506196200 | 76400 | 76400 | 76400 | 76400 | 0 |
| 154 | 20241129 | 164900 | 117506196200 | 76400 | 76400 | 76400 | 76400 | 0 |
| 155 | 20241129 | 164800 | 117506196200 | 76400 | 76400 | 76400 | 76400 | 0 |
| 156 | 20241129 | 164700 | 117506196200 | 76400 | 76400 | 76400 | 76400 | 0 |
| 157 | 20241129 | 164600 | 117506196200 | 76400 | 76400 | 76400 | 76400 | 0 |
| 158 | 20241129 | 164500 | 117506196200 | 76400 | 76400 | 76400 | 76400 | 0 |
| 159 | 20241129 | 164400 | 117506196200 | 76400 | 76400 | 76400 | 76400 | 0 |
| 160 | 20241129 | 164300 | 117506196200 | 76400 | 76400 | 76400 | 76400 | 0 |
| 161 | 20241129 | 164200 | 117506196200 | 76400 | 76400 | 76400 | 76400 | 0 |
| 162 | 20241129 | 164100 | 117506196200 | 76400 | 76400 | 76400 | 76400 | 0 |
| 163 | 20241129 | 164000 | 117506196200 | 76400 | 76400 | 76400 | 76400 | 0 |
| 164 | 20241129 | 163900 | 117506196200 | 76400 | 76400 | 76400 | 76400 | 0 |
| 165 | 20241129 | 163800 | 117506196200 | 76400 | 76400 | 76400 | 76400 | 0 |
| 166 | 20241129 | 163700 | 117506196200 | 76400 | 76400 | 76400 | 76400 | 0 |
| 167 | 20241129 | 163600 | 117506196200 | 76400 | 76400 | 76400 | 76400 | 0 |
| 168 | 20241129 | 163500 | 117506196200 | 76400 | 76400 | 76400 | 76400 | 0 |
| 169 | 20241129 | 163400 | 117506196200 | 76400 | 76400 | 76400 | 76400 | 0 |
| 170 | 20241129 | 163300 | 117506196200 | 76400 | 76400 | 76400 | 76400 | 0 |
| 171 | 20241129 | 163200 | 117506196200 | 76400 | 76400 | 76400 | 76400 | 0 |
| 172 | 20241129 | 163100 | 117506196200 | 76400 | 76400 | 76400 | 76400 | 0 |
| 173 | 20241129 | 163000 | 117506196200 | 76400 | 76400 | 76400 | 76400 | 0 |
| 174 | 20241129 | 162900 | 117506196200 | 76400 | 76400 | 76400 | 76400 | 0 |
| 175 | 20241129 | 162800 | 117506196200 | 76400 | 76400 | 76400 | 76400 | 0 |
| 176 | 20241129 | 162700 | 117506196200 | 76400 | 76400 | 76400 | 76400 | 0 |
| 177 | 20241129 | 162600 | 117506196200 | 76400 | 76400 | 76400 | 76400 | 0 |
| 178 | 20241129 | 162500 | 117506196200 | 76400 | 76400 | 76400 | 76400 | 0 |
| 179 | 20241129 | 162400 | 117506196200 | 76400 | 76400 | 76400 | 76400 | 0 |
| 180 | 20241129 | 162300 | 117506196200 | 76400 | 76400 | 76400 | 76400 | 0 |
| 181 | 20241129 | 162200 | 117506196200 | 76400 | 76400 | 76400 | 76400 | 0 |
| 182 | 20241129 | 162100 | 117506196200 | 76400 | 76400 | 76400 | 76400 | 42530 |
| 183 | 20241129 | 162000 | 117506196200 | 76400 | 76400 | 76400 | 76400 | 0 |
| 184 | 20241129 | 161900 | 117506196200 | 76400 | 76400 | 76400 | 76400 | 0 |
| 185 | 20241129 | 161800 | 117506196200 | 76400 | 76400 | 76400 | 76400 | 0 |
| 186 | 20241129 | 161700 | 117506196200 | 76400 | 76400 | 76400 | 76400 | 0 |
| 187 | 20241129 | 161600 | 117506196200 | 76400 | 76400 | 76400 | 76400 | 0 |
| 188 | 20241129 | 161500 | 117506196200 | 76400 | 76400 | 76400 | 76400 | 0 |
| 189 | 20241129 | 161400 | 117506196200 | 76400 | 76400 | 76400 | 76400 | 0 |
| 190 | 20241129 | 161300 | 117506196200 | 76400 | 76400 | 76400 | 76400 | 0 |
| 191 | 20241129 | 161200 | 117506196200 | 76400 | 76400 | 76400 | 76400 | 0 |
| 192 | 20241129 | 161100 | 117506196200 | 76400 | 76400 | 76400 | 76400 | 0 |
| 193 | 20241129 | 161000 | 117506196200 | 76400 | 76400 | 76400 | 76400 | 0 |
| 194 | 20241129 | 160900 | 117506196200 | 76400 | 76400 | 76400 | 76400 | 0 |
| 195 | 20241129 | 160800 | 117506196200 | 76400 | 76400 | 76400 | 76400 | 0 |
| 196 | 20241129 | 160700 | 117506196200 | 76400 | 76400 | 76400 | 76400 | 0 |
| 197 | 20241129 | 160600 | 117506196200 | 76400 | 76400 | 76400 | 76400 | 0 |
| 198 | 20241129 | 160500 | 117506196200 | 76400 | 76400 | 76400 | 76400 | 0 |
| 199 | 20241129 | 160400 | 117506196200 | 76400 | 76400 | 76400 | 76400 | 0 |
| 200 | 20241129 | 160300 | 117506196200 | 76400 | 76400 | 76400 | 76400 | 0 |
| 201 | 20241129 | 160200 | 117506196200 | 76400 | 76400 | 76400 | 76400 | 0 |
| 202 | 20241129 | 160100 | 117506196200 | 76400 | 76400 | 76400 | 76400 | 0 |
| 203 | 20241129 | 160000 | 117506196200 | 76400 | 76400 | 76400 | 76400 | 0 |
| 204 | 20241129 | 155900 | 117506196200 | 76400 | 76400 | 76400 | 76400 | 0 |
| 205 | 20241129 | 155800 | 117506196200 | 76400 | 76400 | 76400 | 76400 | 0 |
| 206 | 20241129 | 155700 | 117506196200 | 76400 | 76400 | 76400 | 76400 | 0 |
| 207 | 20241129 | 155600 | 117506196200 | 76400 | 76400 | 76400 | 76400 | 0 |
| 208 | 20241129 | 155500 | 117506196200 | 76400 | 76400 | 76400 | 76400 | 0 |
| 209 | 20241129 | 155400 | 117506196200 | 76400 | 76400 | 76400 | 76400 | 0 |
| 210 | 20241129 | 155300 | 117506196200 | 76400 | 76400 | 76400 | 76400 | 0 |
| 211 | 20241129 | 155200 | 117506196200 | 76400 | 76400 | 76400 | 76400 | 0 |
| 212 | 20241129 | 155100 | 117506196200 | 76400 | 76400 | 76400 | 76400 | 42530 |
| 213 | 20241129 | 155000 | 117506196200 | 76400 | 76400 | 76400 | 76400 | 0 |
| 214 | 20241129 | 154900 | 117506196200 | 76400 | 76400 | 76400 | 76400 | 0 |
| 215 | 20241129 | 154800 | 117506196200 | 76400 | 76400 | 76400 | 76400 | 0 |
| 216 | 20241129 | 154700 | 117506196200 | 76400 | 76400 | 76400 | 76400 | 0 |
| 217 | 20241129 | 154600 | 117506196200 | 76400 | 76400 | 76400 | 76400 | 0 |
| 218 | 20241129 | 154500 | 117506196200 | 76400 | 76400 | 76400 | 76400 | 0 |
| 219 | 20241129 | 154400 | 117506196200 | 76400 | 76400 | 76400 | 76400 | 0 |
| 220 | 20241129 | 154300 | 117506196200 | 76400 | 76400 | 76400 | 76400 | 0 |
| 221 | 20241129 | 154200 | 117506196200 | 76400 | 76400 | 76400 | 76400 | 0 |
| 222 | 20241129 | 154100 | 117506196200 | 76400 | 76400 | 76400 | 76400 | 0 |
| 223 | 20241129 | 154000 | 117506196200 | 76400 | 76400 | 76400 | 76400 | 0 |
| 224 | 20241129 | 153900 | 117506196200 | 76400 | 76400 | 76400 | 76400 | 0 |
| 225 | 20241129 | 153800 | 117506196200 | 76400 | 76400 | 76400 | 76400 | 0 |
| 226 | 20241129 | 153700 | 117506196200 | 76400 | 76400 | 76400 | 76400 | 0 |
| 227 | 20241129 | 153600 | 117506196200 | 76400 | 76400 | 76400 | 76400 | 0 |
| 228 | 20241129 | 153500 | 117506196200 | 76400 | 76400 | 76400 | 76400 | 0 |
| 229 | 20241129 | 153400 | 117506196200 | 76400 | 76400 | 76400 | 76400 | 0 |
| 230 | 20241129 | 153300 | 117506196200 | 76400 | 76400 | 76400 | 76400 | 0 |
| 231 | 20241129 | 153200 | 117506196200 | 76400 | 76400 | 76400 | 76400 | 0 |
| 232 | 20241129 | 153100 | 117506196200 | 76400 | 76400 | 76400 | 76400 | 0 |
| 233 | 20241129 | 153000 | 117506196200 | 76400 | 76400 | 76400 | 76400 | 42530 |
| 234 | 20241129 | 152900 | 114256904200 | 76000 | 76000 | 76000 | 76000 | 0 |
| 235 | 20241129 | 152800 | 114256904200 | 76000 | 76000 | 76000 | 76000 | 0 |
| 236 | 20241129 | 152700 | 114256904200 | 76000 | 76000 | 76000 | 76000 | 0 |
| 237 | 20241129 | 152600 | 114256904200 | 76000 | 76000 | 76000 | 76000 | 0 |
| 238 | 20241129 | 152500 | 114256904200 | 76000 | 76000 | 76000 | 76000 | 0 |
| 239 | 20241129 | 152400 | 114256904200 | 76000 | 76000 | 76000 | 76000 | 0 |
| 240 | 20241129 | 152300 | 114256904200 | 76000 | 76000 | 76000 | 76000 | 0 |
| 241 | 20241129 | 152200 | 114256904200 | 76000 | 76000 | 76000 | 76000 | 0 |
| 242 | 20241129 | 152100 | 114256904200 | 76000 | 76000 | 76000 | 76000 | 0 |
| 243 | 20241129 | 152000 | 114256904200 | 76000 | 76000 | 76000 | 76000 | 0 |
| 244 | 20241129 | 151900 | 114256904200 | 76000 | 75900 | 76200 | 75900 | 7244 |
| 245 | 20241129 | 151800 | 113706285400 | 75900 | 75700 | 76000 | 75700 | 24419 |
| 246 | 20241129 | 151700 | 111853257900 | 75700 | 75800 | 75900 | 75700 | 12244 |
| 247 | 20241129 | 151600 | 110925156100 | 75800 | 75900 | 75900 | 75800 | 3267 |
| 248 | 20241129 | 151500 | 110677304000 | 75900 | 75900 | 75900 | 75800 | 3862 |
| 249 | 20241129 | 151400 | 110384277800 | 75900 | 76100 | 76100 | 75800 | 10147 |
| 250 | 20241129 | 151300 | 109613116300 | 76100 | 76200 | 76300 | 76000 | 11304 |
| 251 | 20241129 | 151200 | 108751973900 | 76200 | 76300 | 76300 | 76200 | 4562 |
| 252 | 20241129 | 151100 | 108403986900 | 76200 | 76300 | 76300 | 76200 | 5253 |
| 253 | 20241129 | 151000 | 108003222000 | 76300 | 76000 | 76300 | 76000 | 13844 |
| 254 | 20241129 | 150900 | 106948731100 | 76100 | 76100 | 76100 | 76000 | 2430 |
| 255 | 20241129 | 150800 | 106763884900 | 76100 | 76000 | 76100 | 75900 | 2708 |
| 256 | 20241129 | 150700 | 106558034400 | 75900 | 75900 | 76000 | 75800 | 9079 |
| 257 | 20241129 | 150600 | 105868458700 | 75900 | 75700 | 75900 | 75700 | 8249 |
| 258 | 20241129 | 150500 | 105243074300 | 75700 | 75700 | 75800 | 75700 | 2658 |
| 259 | 20241129 | 150400 | 105041748100 | 75700 | 75700 | 75800 | 75700 | 1891 |
| 260 | 20241129 | 150300 | 104898435000 | 75800 | 75600 | 75800 | 75600 | 3062 |
| 261 | 20241129 | 150200 | 104666598500 | 75600 | 75700 | 75800 | 75600 | 5900 |
| 262 | 20241129 | 150100 | 104219963700 | 75700 | 75800 | 75900 | 75700 | 6866 |
| 263 | 20241129 | 150000 | 103699669600 | 75800 | 76000 | 76000 | 75800 | 5045 |
| 264 | 20241129 | 145900 | 103316827800 | 75900 | 75800 | 76000 | 75800 | 3624 |
| 265 | 20241129 | 145800 | 103041588700 | 75900 | 75900 | 76000 | 75800 | 7878 |
| 266 | 20241129 | 145700 | 102443660700 | 75900 | 75800 | 75900 | 75800 | 5692 |
| 267 | 20241129 | 145600 | 102011667500 | 75800 | 75800 | 75900 | 75800 | 3047 |
| 268 | 20241129 | 145500 | 101780460100 | 75800 | 75800 | 75900 | 75700 | 3034 |
| 269 | 20241129 | 145400 | 101550503500 | 75800 | 75700 | 75800 | 75700 | 3567 |
| 270 | 20241129 | 145300 | 101280161200 | 75700 | 75700 | 75800 | 75700 | 1120 |
| 271 | 20241129 | 145200 | 101195299000 | 75700 | 75800 | 75800 | 75700 | 3065 |
| 272 | 20241129 | 145100 | 100963209500 | 75800 | 75700 | 75800 | 75700 | 2122 |
| 273 | 20241129 | 145000 | 100802454400 | 75700 | 75700 | 75900 | 75700 | 1320 |
| 274 | 20241129 | 144900 | 100702388200 | 75800 | 75700 | 75900 | 75700 | 6048 |
| 275 | 20241129 | 144800 | 100243881500 | 75700 | 75700 | 75800 | 75700 | 1268 |
| 276 | 20241129 | 144700 | 100147808300 | 75700 | 75800 | 75800 | 75700 | 1915 |
| 277 | 20241129 | 144600 | 100002764700 | 75800 | 75800 | 75800 | 75700 | 2396 |
| 278 | 20241129 | 144500 | 99821299500 | 75700 | 75700 | 75800 | 75700 | 2712 |
| 279 | 20241129 | 144400 | 99615760400 | 75700 | 75700 | 75800 | 75700 | 1321 |
| 280 | 20241129 | 144300 | 99515640100 | 75800 | 75700 | 75800 | 75600 | 6879 |
| 281 | 20241129 | 144200 | 98994793400 | 75600 | 75600 | 75700 | 75600 | 1498 |
| 282 | 20241129 | 144100 | 98881430100 | 75600 | 75600 | 75700 | 75600 | 1893 |
| 283 | 20241129 | 144000 | 98738221500 | 75600 | 75700 | 75700 | 75600 | 497 |
| 284 | 20241129 | 143900 | 98700624500 | 75600 | 75600 | 75700 | 75600 | 1533 |
| 285 | 20241129 | 143800 | 98584667400 | 75700 | 75600 | 75700 | 75600 | 1319 |
| 286 | 20241129 | 143700 | 98484916600 | 75600 | 75600 | 75700 | 75600 | 1834 |
| 287 | 20241129 | 143600 | 98346208400 | 75600 | 75400 | 75700 | 75400 | 3029 |
| 288 | 20241129 | 143500 | 98117264900 | 75500 | 75500 | 75500 | 75400 | 1036 |
| 289 | 20241129 | 143400 | 98039128900 | 75400 | 75400 | 75500 | 75400 | 1061 |
| 290 | 20241129 | 143300 | 97959110100 | 75400 | 75400 | 75500 | 75300 | 2682 |
| 291 | 20241129 | 143200 | 97756948300 | 75400 | 75700 | 75700 | 75400 | 3506 |
| 292 | 20241129 | 143100 | 97492085500 | 75600 | 75700 | 75700 | 75600 | 2915 |
| 293 | 20241129 | 143000 | 97271666400 | 75700 | 75600 | 75800 | 75600 | 2118 |
| 294 | 20241129 | 142900 | 97111342600 | 75700 | 75600 | 75700 | 75600 | 1523 |
| 295 | 20241129 | 142800 | 96996115300 | 75600 | 75600 | 75700 | 75600 | 1030 |
| 296 | 20241129 | 142700 | 96918157000 | 75700 | 75600 | 75700 | 75600 | 1220 |
| 297 | 20241129 | 142600 | 96825838500 | 75700 | 75700 | 75700 | 75600 | 1320 |
| 298 | 20241129 | 142500 | 96725930200 | 75700 | 75600 | 75800 | 75600 | 1554 |
| 299 | 20241129 | 142400 | 96608301100 | 75600 | 75600 | 75700 | 75600 | 1685 |
| 300 | 20241129 | 142300 | 96480764800 | 75700 | 75600 | 75700 | 75600 | 1277 |
| 301 | 20241129 | 142200 | 96384167100 | 75600 | 75700 | 75700 | 75600 | 880 |
| 302 | 20241129 | 142100 | 96317570200 | 75600 | 75800 | 75900 | 75600 | 5475 |
| 303 | 20241129 | 142000 | 95902799500 | 75900 | 75800 | 75900 | 75700 | 2231 |
| 304 | 20241129 | 141900 | 95733633800 | 75700 | 75800 | 75800 | 75700 | 2016 |
| 305 | 20241129 | 141800 | 95580853500 | 75700 | 75700 | 75800 | 75700 | 1077 |
| 306 | 20241129 | 141700 | 95499259800 | 75800 | 75700 | 75800 | 75700 | 595 |
| 307 | 20241129 | 141600 | 95454195400 | 75800 | 75700 | 75800 | 75600 | 2028 |
| 308 | 20241129 | 141500 | 95300623200 | 75600 | 75700 | 75700 | 75600 | 1262 |
| 309 | 20241129 | 141400 | 95205130900 | 75700 | 75600 | 75700 | 75500 | 1499 |
| 310 | 20241129 | 141300 | 95091755400 | 75600 | 75700 | 75800 | 75600 | 1652 |
| 311 | 20241129 | 141200 | 94966712300 | 75700 | 75500 | 75800 | 75500 | 3984 |
| 312 | 20241129 | 141100 | 94665125700 | 75600 | 75700 | 75700 | 75500 | 1535 |
| 313 | 20241129 | 141000 | 94549062100 | 75600 | 75800 | 75800 | 75600 | 1848 |
| 314 | 20241129 | 140900 | 94409273900 | 75800 | 75600 | 75800 | 75500 | 7689 |
| 315 | 20241129 | 140800 | 93827212400 | 75500 | 75600 | 75600 | 75500 | 2121 |
| 316 | 20241129 | 140700 | 93666938100 | 75500 | 75400 | 75600 | 75300 | 3707 |
| 317 | 20241129 | 140600 | 93387212800 | 75300 | 75400 | 75400 | 75300 | 442 |
| 318 | 20241129 | 140500 | 93353895900 | 75400 | 75300 | 75400 | 75200 | 1356 |
| 319 | 20241129 | 140400 | 93251791700 | 75300 | 75300 | 75300 | 75200 | 653 |
| 320 | 20241129 | 140300 | 93202632800 | 75300 | 75200 | 75300 | 75200 | 996 |
| 321 | 20241129 | 140200 | 93127687400 | 75300 | 75300 | 75400 | 75200 | 1489 |
| 322 | 20241129 | 140100 | 93015657400 | 75300 | 75200 | 75400 | 75200 | 898 |
| 323 | 20241129 | 140000 | 92948058600 | 75200 | 75300 | 75300 | 75200 | 1848 |
| 324 | 20241129 | 135900 | 92808928400 | 75200 | 75200 | 75300 | 75200 | 1624 |
| 325 | 20241129 | 135800 | 92686705700 | 75300 | 75200 | 75300 | 75200 | 651 |
| 326 | 20241129 | 135700 | 92637740700 | 75200 | 75300 | 75300 | 75200 | 1869 |
| 327 | 20241129 | 135600 | 92497069700 | 75200 | 75200 | 75300 | 75200 | 554 |
| 328 | 20241129 | 135500 | 92455387600 | 75300 | 75300 | 75300 | 75200 | 534 |
| 329 | 20241129 | 135400 | 92415202800 | 75200 | 75100 | 75300 | 75100 | 1228 |
| 330 | 20241129 | 135300 | 92322859000 | 75100 | 75100 | 75200 | 75100 | 1055 |
| 331 | 20241129 | 135200 | 92243577900 | 75100 | 75200 | 75300 | 75100 | 1774 |
| 332 | 20241129 | 135100 | 92110186400 | 75300 | 75200 | 75300 | 75200 | 572 |
| 333 | 20241129 | 135000 | 92067144000 | 75300 | 75300 | 75300 | 75100 | 1947 |
| 334 | 20241129 | 134900 | 91920693900 | 75300 | 75300 | 75300 | 75200 | 806 |
| 335 | 20241129 | 134800 | 91860021800 | 75200 | 75200 | 75300 | 75100 | 2812 |
| 336 | 20241129 | 134700 | 91648581200 | 75200 | 75200 | 75200 | 75100 | 648 |
| 337 | 20241129 | 134600 | 91599862500 | 75200 | 75100 | 75200 | 75100 | 891 |
| 338 | 20241129 | 134500 | 91532906300 | 75200 | 75000 | 75200 | 75000 | 672 |
| 339 | 20241129 | 134400 | 91482434400 | 75100 | 75000 | 75100 | 75000 | 1988 |
| 340 | 20241129 | 134300 | 91333218400 | 75100 | 75100 | 75100 | 75000 | 519 |
| 341 | 20241129 | 134200 | 91294267000 | 75000 | 75200 | 75200 | 75000 | 862 |
| 342 | 20241129 | 134100 | 91229524200 | 75200 | 75200 | 75200 | 75100 | 1145 |
| 343 | 20241129 | 134000 | 91143492700 | 75100 | 75100 | 75200 | 75100 | 1058 |
| 344 | 20241129 | 133900 | 91064016000 | 75200 | 75200 | 75200 | 75100 | 722 |
| 345 | 20241129 | 133800 | 91009770000 | 75100 | 75300 | 75300 | 75100 | 2095 |
| 346 | 20241129 | 133700 | 90852281900 | 75300 | 75300 | 75300 | 75200 | 659 |
| 347 | 20241129 | 133600 | 90802693900 | 75300 | 75000 | 75300 | 75000 | 3219 |
| 348 | 20241129 | 133500 | 90560876500 | 75000 | 74800 | 75100 | 74700 | 4592 |
| 349 | 20241129 | 133400 | 90216863300 | 74700 | 74600 | 74800 | 74500 | 1204 |
| 350 | 20241129 | 133300 | 90126939300 | 74600 | 74600 | 74700 | 74500 | 5819 |
| 351 | 20241129 | 133200 | 89692993300 | 74600 | 74900 | 74900 | 74600 | 9910 |
| 352 | 20241129 | 133100 | 88952512600 | 74900 | 74800 | 74900 | 74800 | 446 |
| 353 | 20241129 | 133000 | 88919132900 | 74900 | 75000 | 75000 | 74800 | 670 |
| 354 | 20241129 | 132900 | 88868960500 | 74900 | 74900 | 74900 | 74800 | 1138 |
| 355 | 20241129 | 132800 | 88783767300 | 74900 | 75000 | 75000 | 74800 | 1106 |
| 356 | 20241129 | 132700 | 88700934600 | 75000 | 74900 | 75000 | 74800 | 2444 |
| 357 | 20241129 | 132600 | 88517975900 | 74900 | 75000 | 75100 | 74800 | 1653 |
| 358 | 20241129 | 132500 | 88394162100 | 75000 | 75100 | 75200 | 75000 | 874 |
| 359 | 20241129 | 132400 | 88328593600 | 75200 | 74800 | 75200 | 74800 | 2232 |
| 360 | 20241129 | 132300 | 88161150300 | 74800 | 74800 | 75000 | 74800 | 2961 |
| 361 | 20241129 | 132200 | 87939512500 | 74800 | 75000 | 75100 | 74800 | 9581 |
| 362 | 20241129 | 132100 | 87222351300 | 75000 | 75200 | 75300 | 75000 | 4227 |
| 363 | 20241129 | 132000 | 86904863600 | 75300 | 75200 | 75300 | 75200 | 779 |
| 364 | 20241129 | 131900 | 86846267500 | 75200 | 75100 | 75300 | 75100 | 1007 |
| 365 | 20241129 | 131800 | 86770519700 | 75200 | 75000 | 75200 | 75000 | 996 |
| 366 | 20241129 | 131700 | 86695698400 | 75100 | 75100 | 75100 | 75000 | 1357 |
| 367 | 20241129 | 131600 | 86593853700 | 75000 | 75100 | 75200 | 75000 | 2913 |
| 368 | 20241129 | 131500 | 86375329800 | 75200 | 75300 | 75400 | 75000 | 11675 |
| 369 | 20241129 | 131400 | 85498204800 | 75400 | 75300 | 75400 | 75300 | 385 |
| 370 | 20241129 | 131300 | 85469179600 | 75300 | 75400 | 75400 | 75300 | 266 |
| 371 | 20241129 | 131200 | 85449130600 | 75400 | 75400 | 75400 | 75300 | 1885 |
| 372 | 20241129 | 131100 | 85307165800 | 75400 | 75400 | 75400 | 75300 | 419 |
| 373 | 20241129 | 131000 | 85275584500 | 75400 | 75300 | 75400 | 75300 | 1571 |
| 374 | 20241129 | 130900 | 85157168600 | 75400 | 75400 | 75400 | 75300 | 1202 |
| 375 | 20241129 | 130800 | 85066611400 | 75300 | 75400 | 75400 | 75300 | 931 |
| 376 | 20241129 | 130700 | 84996486400 | 75400 | 75400 | 75400 | 75300 | 401 |
| 377 | 20241129 | 130600 | 84966256400 | 75400 | 75400 | 75400 | 75300 | 788 |
| 378 | 20241129 | 130500 | 84906857400 | 75400 | 75400 | 75400 | 75300 | 333 |
| 379 | 20241129 | 130400 | 84881754800 | 75300 | 75400 | 75500 | 75200 | 1497 |
| 380 | 20241129 | 130300 | 84768989900 | 75400 | 75300 | 75400 | 75200 | 2002 |
| 381 | 20241129 | 130200 | 84618231200 | 75200 | 75300 | 75300 | 75200 | 858 |
| 382 | 20241129 | 130100 | 84553694800 | 75200 | 75200 | 75300 | 75200 | 589 |
| 383 | 20241129 | 130000 | 84509360200 | 75100 | 75100 | 75300 | 75000 | 3441 |
| 384 | 20241129 | 125900 | 84251058900 | 75000 | 75400 | 75400 | 75000 | 8749 |
| 385 | 20241129 | 125800 | 83593729100 | 75400 | 75400 | 75400 | 75300 | 431 |
| 386 | 20241129 | 125700 | 83561255700 | 75400 | 75400 | 75400 | 75200 | 2440 |
| 387 | 20241129 | 125600 | 83377502500 | 75400 | 75400 | 75400 | 75300 | 508 |
| 388 | 20241129 | 125500 | 83339218700 | 75400 | 75300 | 75400 | 75200 | 1028 |
| 389 | 20241129 | 125400 | 83261809700 | 75300 | 75400 | 75400 | 75200 | 676 |
| 390 | 20241129 | 125300 | 83210882700 | 75400 | 75400 | 75400 | 75200 | 3890 |
| 391 | 20241129 | 125200 | 82918090900 | 75300 | 75400 | 75500 | 75300 | 3421 |
| 392 | 20241129 | 125100 | 82660120800 | 75400 | 75400 | 75500 | 75300 | 991 |
| 393 | 20241129 | 125000 | 82585422000 | 75500 | 75300 | 75500 | 75300 | 824 |
| 394 | 20241129 | 124900 | 82523240500 | 75300 | 75700 | 75700 | 75300 | 2297 |
| 395 | 20241129 | 124800 | 82349890200 | 75600 | 75600 | 75700 | 75600 | 1632 |
| 396 | 20241129 | 124700 | 82226364100 | 75600 | 75600 | 75700 | 75500 | 1814 |
| 397 | 20241129 | 124600 | 82089286800 | 75600 | 75700 | 75700 | 75500 | 4496 |
| 398 | 20241129 | 124500 | 81749469200 | 75800 | 75900 | 75900 | 75700 | 499 |
| 399 | 20241129 | 124400 | 81711661700 | 75700 | 75800 | 75900 | 75700 | 1424 |
| 400 | 20241129 | 124300 | 81603752600 | 75800 | 75800 | 75900 | 75700 | 1222 |
| 401 | 20241129 | 124200 | 81511144200 | 75800 | 75900 | 75900 | 75700 | 487 |
| 402 | 20241129 | 124100 | 81474216900 | 75800 | 75800 | 75900 | 75700 | 387 |
| 403 | 20241129 | 124000 | 81444869600 | 75800 | 75900 | 75900 | 75800 | 483 |
| 404 | 20241129 | 123900 | 81408233300 | 75900 | 76000 | 76000 | 75800 | 653 |
| 405 | 20241129 | 123800 | 81358652300 | 76000 | 76000 | 76000 | 75700 | 1967 |
| 406 | 20241129 | 123700 | 81209254700 | 76000 | 75700 | 76000 | 75600 | 6035 |
| 407 | 20241129 | 123600 | 80751108000 | 75700 | 75700 | 75800 | 75600 | 571 |
| 408 | 20241129 | 123500 | 80707882300 | 75700 | 75800 | 75800 | 75600 | 1052 |
| 409 | 20241129 | 123400 | 80628284200 | 75700 | 75600 | 75800 | 75600 | 718 |
| 410 | 20241129 | 123300 | 80573952900 | 75600 | 75900 | 76000 | 75600 | 1643 |
| 411 | 20241129 | 123200 | 80449417800 | 75900 | 75900 | 75900 | 75800 | 463 |
| 412 | 20241129 | 123100 | 80414278000 | 75900 | 75800 | 76000 | 75800 | 3360 |
| 413 | 20241129 | 123000 | 80159259200 | 75900 | 75800 | 75900 | 75700 | 503 |
| 414 | 20241129 | 122900 | 80121120100 | 75700 | 75800 | 75900 | 75700 | 1051 |
| 415 | 20241129 | 122800 | 80041442000 | 75900 | 75900 | 76000 | 75800 | 2258 |
| 416 | 20241129 | 122700 | 79869997500 | 76000 | 75700 | 76000 | 75600 | 5856 |
| 417 | 20241129 | 122600 | 79425569200 | 75700 | 75400 | 75700 | 75400 | 5637 |
| 418 | 20241129 | 122500 | 78999767200 | 75500 | 75300 | 75500 | 75200 | 1694 |
| 419 | 20241129 | 122400 | 78872141300 | 75200 | 75400 | 75500 | 75200 | 3646 |
| 420 | 20241129 | 122300 | 78597487300 | 75400 | 75500 | 75700 | 75400 | 1891 |
| 421 | 20241129 | 122200 | 78454709600 | 75500 | 75600 | 75600 | 75500 | 1942 |
| 422 | 20241129 | 122100 | 78307974800 | 75700 | 75600 | 75700 | 75600 | 1230 |
| 423 | 20241129 | 122000 | 78214927800 | 75600 | 75700 | 75700 | 75500 | 1391 |
| 424 | 20241129 | 121900 | 78109764300 | 75700 | 75600 | 75700 | 75600 | 445 |
| 425 | 20241129 | 121800 | 78076086300 | 75600 | 75500 | 75700 | 75500 | 1136 |
| 426 | 20241129 | 121700 | 77990188700 | 75600 | 75600 | 75700 | 75500 | 1042 |
| 427 | 20241129 | 121600 | 77911431500 | 75700 | 75300 | 75700 | 75200 | 3044 |
| 428 | 20241129 | 121500 | 77681894800 | 75300 | 75300 | 75300 | 75200 | 2517 |
| 429 | 20241129 | 121400 | 77492554000 | 75300 | 75500 | 75500 | 75200 | 6769 |
| 430 | 20241129 | 121300 | 76982512600 | 75400 | 75800 | 75900 | 75400 | 9725 |
| 431 | 20241129 | 121200 | 76247171200 | 75800 | 75800 | 75900 | 75800 | 555 |
| 432 | 20241129 | 121100 | 76205080000 | 75900 | 75800 | 75900 | 75800 | 493 |
| 433 | 20241129 | 121000 | 76167666800 | 75900 | 75800 | 75900 | 75700 | 1929 |
| 434 | 20241129 | 120900 | 76021457300 | 75800 | 75700 | 75900 | 75700 | 852 |
| 435 | 20241129 | 120800 | 75956875000 | 75700 | 75700 | 75800 | 75700 | 2009 |
| 436 | 20241129 | 120700 | 75804752300 | 75800 | 75900 | 75900 | 75700 | 567 |
| 437 | 20241129 | 120600 | 75761757000 | 75900 | 75900 | 76000 | 75700 | 3192 |
| 438 | 20241129 | 120500 | 75519921100 | 76000 | 75900 | 76000 | 75700 | 5385 |
| 439 | 20241129 | 120400 | 75111724400 | 75900 | 76000 | 76000 | 75800 | 1437 |
| 440 | 20241129 | 120300 | 75002738500 | 75900 | 76000 | 76000 | 75900 | 1375 |
| 441 | 20241129 | 120200 | 74898324200 | 76000 | 76200 | 76200 | 75900 | 5559 |
| 442 | 20241129 | 120100 | 74475848600 | 76200 | 76100 | 76200 | 76000 | 596 |
| 443 | 20241129 | 120000 | 74430477800 | 76100 | 76000 | 76200 | 75900 | 1415 |
| 444 | 20241129 | 115900 | 74322902800 | 75900 | 76100 | 76100 | 75900 | 4033 |
| 445 | 20241129 | 115800 | 74016422200 | 76000 | 76500 | 76500 | 76000 | 5216 |
| 446 | 20241129 | 115700 | 73618509600 | 76500 | 76500 | 76500 | 76300 | 3276 |
| 447 | 20241129 | 115600 | 73368092200 | 76500 | 76600 | 76700 | 76400 | 2760 |
| 448 | 20241129 | 115500 | 73156814400 | 76600 | 76600 | 76600 | 76500 | 2861 |
| 449 | 20241129 | 115400 | 72937698300 | 76600 | 76400 | 76600 | 76300 | 5077 |
| 450 | 20241129 | 115300 | 72549391100 | 76400 | 76200 | 76400 | 76100 | 1771 |
| 451 | 20241129 | 115200 | 72414325200 | 76300 | 76400 | 76400 | 76200 | 2646 |
| 452 | 20241129 | 115100 | 72212531700 | 76300 | 76400 | 76500 | 76300 | 4465 |
| 453 | 20241129 | 115000 | 71871350900 | 76400 | 76400 | 76500 | 76400 | 1663 |
| 454 | 20241129 | 114900 | 71744189400 | 76500 | 76400 | 76500 | 76300 | 2287 |
| 455 | 20241129 | 114800 | 71569438900 | 76400 | 76400 | 76400 | 76200 | 2915 |
| 456 | 20241129 | 114700 | 71346955600 | 76400 | 76500 | 76500 | 76300 | 3022 |
| 457 | 20241129 | 114600 | 71116013800 | 76500 | 76300 | 76500 | 76200 | 4527 |
| 458 | 20241129 | 114500 | 70770312900 | 76200 | 76000 | 76400 | 75900 | 6067 |
| 459 | 20241129 | 114400 | 70308410200 | 75900 | 75900 | 76000 | 75700 | 5805 |
| 460 | 20241129 | 114300 | 69868041800 | 76000 | 76400 | 76500 | 75900 | 10240 |
| 461 | 20241129 | 114200 | 69088687900 | 76400 | 76400 | 76500 | 76200 | 3045 |
| 462 | 20241129 | 114100 | 68856210000 | 76300 | 76500 | 76600 | 76300 | 3101 |
| 463 | 20241129 | 114000 | 68619399300 | 76500 | 76600 | 76700 | 76300 | 5765 |
| 464 | 20241129 | 113900 | 68178309500 | 76600 | 76500 | 76700 | 76400 | 6081 |
| 465 | 20241129 | 113800 | 67712895500 | 76400 | 76600 | 76700 | 76300 | 12317 |
| 466 | 20241129 | 113700 | 66771012900 | 76700 | 77000 | 77000 | 76600 | 12700 |
| 467 | 20241129 | 113600 | 65795551200 | 77000 | 76400 | 77000 | 76400 | 46247 |
| 468 | 20241129 | 113500 | 62244124100 | 76500 | 76200 | 76500 | 76100 | 36641 |
| 469 | 20241129 | 113400 | 59447057200 | 76100 | 76000 | 76200 | 75900 | 10104 |
| 470 | 20241129 | 113300 | 58678600500 | 76000 | 75800 | 76000 | 75800 | 1937 |
| 471 | 20241129 | 113200 | 58531544100 | 75900 | 75600 | 76000 | 75500 | 8048 |
| 472 | 20241129 | 113100 | 57921257000 | 75500 | 75600 | 75700 | 75500 | 1924 |
| 473 | 20241129 | 113000 | 57775820200 | 75500 | 75800 | 75900 | 75500 | 2676 |
| 474 | 20241129 | 112900 | 57573408900 | 75700 | 75800 | 76000 | 75700 | 6734 |
| 475 | 20241129 | 112800 | 57062486600 | 75800 | 76000 | 76000 | 75800 | 1145 |
| 476 | 20241129 | 112700 | 56975645400 | 75900 | 75800 | 76000 | 75700 | 2230 |
| 477 | 20241129 | 112600 | 56806397700 | 75900 | 75900 | 76000 | 75800 | 3487 |
| 478 | 20241129 | 112500 | 56541714500 | 76000 | 75900 | 76000 | 75800 | 5835 |
| 479 | 20241129 | 112400 | 56098666600 | 75800 | 75500 | 75800 | 75500 | 3290 |
| 480 | 20241129 | 112300 | 55849650700 | 75500 | 75600 | 75700 | 75500 | 6927 |
| 481 | 20241129 | 112200 | 55326264300 | 75700 | 75800 | 75900 | 75600 | 5288 |
| 482 | 20241129 | 112100 | 54925569900 | 75900 | 76000 | 76100 | 75800 | 7743 |
| 483 | 20241129 | 112000 | 54337397100 | 76000 | 76000 | 76100 | 75900 | 4697 |
| 484 | 20241129 | 111900 | 53980409200 | 76000 | 76000 | 76200 | 75900 | 19445 |
| 485 | 20241129 | 111800 | 52502289900 | 75900 | 75900 | 76000 | 75800 | 12766 |
| 486 | 20241129 | 111700 | 51532949700 | 75900 | 75900 | 75900 | 75800 | 5162 |
| 487 | 20241129 | 111600 | 51141254400 | 75900 | 75800 | 75900 | 75700 | 10542 |
| 488 | 20241129 | 111500 | 50342159800 | 75700 | 75700 | 75800 | 75600 | 4743 |
| 489 | 20241129 | 111400 | 49983166200 | 75600 | 75700 | 75700 | 75600 | 4917 |
| 490 | 20241129 | 111300 | 49610990100 | 75700 | 75600 | 75700 | 75600 | 3261 |
| 491 | 20241129 | 111200 | 49364164500 | 75600 | 75700 | 75700 | 75600 | 3343 |
| 492 | 20241129 | 111100 | 49111143600 | 75700 | 75600 | 75700 | 75500 | 6427 |
| 493 | 20241129 | 111000 | 48625139200 | 75600 | 75600 | 75600 | 75500 | 1545 |
| 494 | 20241129 | 110900 | 48508367600 | 75500 | 75500 | 75600 | 75400 | 5952 |
| 495 | 20241129 | 110800 | 48058589400 | 75400 | 75500 | 75500 | 75400 | 4729 |
| 496 | 20241129 | 110700 | 47701826900 | 75400 | 75500 | 75600 | 75400 | 1582 |
| 497 | 20241129 | 110600 | 47582405200 | 75500 | 75500 | 75600 | 75400 | 2797 |
| 498 | 20241129 | 110500 | 47371298700 | 75500 | 75500 | 75600 | 75400 | 9826 |
| 499 | 20241129 | 110400 | 46629350200 | 75500 | 75500 | 75500 | 75400 | 1879 |
| 500 | 20241129 | 110300 | 46487578900 | 75500 | 75400 | 75500 | 75400 | 2084 |
| 501 | 20241129 | 110200 | 46330388000 | 75400 | 75500 | 75500 | 75400 | 2323 |
| 502 | 20241129 | 110100 | 46155114400 | 75400 | 75400 | 75500 | 75300 | 2573 |
| 503 | 20241129 | 110000 | 45961120600 | 75400 | 75500 | 75500 | 75300 | 5094 |
| 504 | 20241129 | 105900 | 45577128600 | 75400 | 75400 | 75500 | 75200 | 4012 |
| 505 | 20241129 | 105800 | 45274779900 | 75400 | 75400 | 75500 | 75300 | 4566 |
| 506 | 20241129 | 105700 | 44930416700 | 75400 | 75400 | 75500 | 75300 | 3581 |
| 507 | 20241129 | 105600 | 44660322100 | 75500 | 75400 | 75500 | 75400 | 5002 |
| 508 | 20241129 | 105500 | 44282756900 | 75500 | 75300 | 75500 | 75200 | 8764 |
| 509 | 20241129 | 105400 | 43622262700 | 75300 | 75200 | 75300 | 75100 | 4403 |
| 510 | 20241129 | 105300 | 43290833400 | 75200 | 75300 | 75300 | 75100 | 1620 |
| 511 | 20241129 | 105200 | 43169027600 | 75200 | 75200 | 75300 | 75100 | 2296 |
| 512 | 20241129 | 105100 | 42996318700 | 75200 | 75000 | 75300 | 74900 | 12987 |
| 513 | 20241129 | 105000 | 42020101400 | 75000 | 75000 | 75000 | 74900 | 1722 |
| 514 | 20241129 | 104900 | 41890982800 | 75000 | 74700 | 75000 | 74700 | 1790 |
| 515 | 20241129 | 104800 | 41757001000 | 74800 | 74800 | 74900 | 74600 | 1239 |
| 516 | 20241129 | 104700 | 41664394200 | 74800 | 74900 | 74900 | 74500 | 4714 |
| 517 | 20241129 | 104600 | 41312647300 | 74900 | 74900 | 75000 | 74800 | 4412 |
| 518 | 20241129 | 104500 | 40982533000 | 74900 | 75100 | 75200 | 74800 | 8665 |
| 519 | 20241129 | 104400 | 40332374400 | 75200 | 75100 | 75200 | 75000 | 5666 |
| 520 | 20241129 | 104300 | 39906761600 | 75100 | 75000 | 75200 | 75000 | 2377 |
| 521 | 20241129 | 104200 | 39728216700 | 75100 | 75000 | 75100 | 75000 | 2052 |
| 522 | 20241129 | 104100 | 39574165800 | 75100 | 75000 | 75100 | 74900 | 2254 |
| 523 | 20241129 | 104000 | 39405046700 | 75000 | 75000 | 75100 | 74900 | 3972 |
| 524 | 20241129 | 103900 | 39107127200 | 75000 | 74900 | 75100 | 74900 | 3940 |
| 525 | 20241129 | 103800 | 38811734100 | 74900 | 74900 | 74900 | 74800 | 1267 |
| 526 | 20241129 | 103700 | 38716849200 | 74800 | 75000 | 75000 | 74800 | 1879 |
| 527 | 20241129 | 103600 | 38576080000 | 75000 | 74900 | 75000 | 74800 | 2013 |
| 528 | 20241129 | 103500 | 38425325200 | 74900 | 75000 | 75000 | 74800 | 2703 |
| 529 | 20241129 | 103400 | 38222850000 | 75000 | 75000 | 75000 | 74900 | 1601 |
| 530 | 20241129 | 103300 | 38102807800 | 75000 | 74700 | 75000 | 74700 | 5641 |
| 531 | 20241129 | 103200 | 37681025600 | 74700 | 75100 | 75200 | 74600 | 10381 |
| 532 | 20241129 | 103100 | 36902497000 | 75200 | 75100 | 75200 | 75000 | 3811 |
| 533 | 20241129 | 103000 | 36616236500 | 75200 | 75100 | 75200 | 75000 | 2456 |
| 534 | 20241129 | 102900 | 36431652100 | 75000 | 75200 | 75300 | 74700 | 9139 |
| 535 | 20241129 | 102800 | 35745739100 | 75100 | 75200 | 75400 | 75100 | 26694 |
| 536 | 20241129 | 102700 | 33737498100 | 75200 | 74900 | 75200 | 74800 | 26565 |
| 537 | 20241129 | 102600 | 31744972100 | 74800 | 74800 | 75000 | 74800 | 9861 |
| 538 | 20241129 | 102500 | 31006577100 | 74700 | 74700 | 74900 | 74500 | 10025 |
| 539 | 20241129 | 102400 | 30257796300 | 74700 | 74500 | 74800 | 74400 | 13544 |
| 540 | 20241129 | 102300 | 29247332500 | 74500 | 74400 | 74500 | 74300 | 6022 |
| 541 | 20241129 | 102200 | 28799164000 | 74400 | 74400 | 74400 | 74300 | 1829 |
| 542 | 20241129 | 102100 | 28663178600 | 74400 | 74300 | 74500 | 74200 | 4180 |
| 543 | 20241129 | 102000 | 28352236300 | 74300 | 74100 | 74400 | 74000 | 3929 |
| 544 | 20241129 | 101900 | 28060325100 | 74100 | 74300 | 74300 | 74000 | 2184 |
| 545 | 20241129 | 101800 | 27898584900 | 74000 | 74300 | 74300 | 74000 | 2838 |
| 546 | 20241129 | 101700 | 27688122200 | 74300 | 74100 | 74400 | 74000 | 8607 |
| 547 | 20241129 | 101600 | 27049196700 | 74100 | 74100 | 74200 | 74000 | 1336 |
| 548 | 20241129 | 101500 | 26950222300 | 74100 | 73800 | 74100 | 73800 | 2827 |
| 549 | 20241129 | 101400 | 26740992800 | 73900 | 74000 | 74200 | 73800 | 4727 |
| 550 | 20241129 | 101300 | 26391066300 | 74100 | 74000 | 74200 | 73900 | 2074 |
| 551 | 20241129 | 101200 | 26237454900 | 73900 | 74000 | 74200 | 73900 | 2618 |
| 552 | 20241129 | 101100 | 26043580600 | 74000 | 74000 | 74100 | 74000 | 1393 |
| 553 | 20241129 | 101000 | 25940406700 | 74000 | 74100 | 74100 | 73900 | 3703 |
| 554 | 20241129 | 100900 | 25666366500 | 74000 | 73600 | 74100 | 73500 | 8692 |
| 555 | 20241129 | 100800 | 25024326800 | 73600 | 73600 | 73600 | 73500 | 991 |
| 556 | 20241129 | 100700 | 24951421000 | 73500 | 73600 | 73800 | 73500 | 1178 |
| 557 | 20241129 | 100600 | 24864674600 | 73600 | 73700 | 73800 | 73500 | 1695 |
| 558 | 20241129 | 100500 | 24739762300 | 73700 | 73800 | 73800 | 73500 | 2294 |
| 559 | 20241129 | 100400 | 24570746400 | 73500 | 73500 | 73800 | 73300 | 7024 |
| 560 | 20241129 | 100300 | 24054501200 | 73500 | 73400 | 73500 | 73200 | 3678 |
| 561 | 20241129 | 100200 | 23784518500 | 73400 | 73300 | 73400 | 73200 | 2679 |
| 562 | 20241129 | 100100 | 23588151000 | 73400 | 73300 | 73400 | 73300 | 2411 |
| 563 | 20241129 | 100000 | 23411345000 | 73400 | 73500 | 73600 | 73300 | 3944 |
| 564 | 20241129 | 095900 | 23121810100 | 73600 | 73500 | 73600 | 73400 | 4859 |
| 565 | 20241129 | 095800 | 22764647700 | 73500 | 74000 | 74000 | 73500 | 6647 |
| 566 | 20241129 | 095700 | 22274471200 | 74000 | 73900 | 74100 | 73800 | 2954 |
| 567 | 20241129 | 095600 | 22056048700 | 73900 | 73800 | 74100 | 73800 | 3182 |
| 568 | 20241129 | 095500 | 21820581300 | 73900 | 73900 | 74000 | 73800 | 3082 |
| 569 | 20241129 | 095400 | 21592777000 | 73800 | 73900 | 74000 | 73800 | 4229 |
| 570 | 20241129 | 095300 | 21280584900 | 73900 | 74300 | 74300 | 73800 | 6167 |
| 571 | 20241129 | 095200 | 20823562300 | 74300 | 74500 | 74500 | 74100 | 5812 |
| 572 | 20241129 | 095100 | 20391641900 | 74500 | 74400 | 74500 | 74300 | 6400 |
| 573 | 20241129 | 095000 | 19915246600 | 74300 | 74200 | 74400 | 74200 | 2666 |
| 574 | 20241129 | 094900 | 19717236500 | 74200 | 74200 | 74300 | 74100 | 2448 |
| 575 | 20241129 | 094800 | 19535617000 | 74300 | 74300 | 74300 | 74100 | 1768 |
| 576 | 20241129 | 094700 | 19404360400 | 74300 | 74200 | 74300 | 74000 | 2971 |
| 577 | 20241129 | 094600 | 19184135600 | 74000 | 74000 | 74200 | 73900 | 3284 |
| 578 | 20241129 | 094500 | 18940930400 | 74100 | 74100 | 74200 | 74000 | 2245 |
| 579 | 20241129 | 094400 | 18774574900 | 74100 | 74000 | 74100 | 73900 | 2286 |
| 580 | 20241129 | 094300 | 18605328500 | 74100 | 74000 | 74100 | 73800 | 2220 |
| 581 | 20241129 | 094200 | 18441019500 | 74000 | 73900 | 74000 | 73800 | 1629 |
| 582 | 20241129 | 094100 | 18320606900 | 74000 | 73900 | 74200 | 73800 | 2546 |
| 583 | 20241129 | 094000 | 18132230200 | 73800 | 73600 | 73900 | 73600 | 1805 |
| 584 | 20241129 | 093900 | 17999026200 | 73500 | 73500 | 73700 | 73400 | 1101 |
| 585 | 20241129 | 093800 | 17918056900 | 73500 | 73500 | 73700 | 73400 | 1579 |
| 586 | 20241129 | 093700 | 17801919800 | 73500 | 73500 | 73700 | 73400 | 1967 |
| 587 | 20241129 | 093600 | 17657237800 | 73600 | 73600 | 73900 | 73200 | 4739 |
| 588 | 20241129 | 093500 | 17309059900 | 73700 | 73700 | 73800 | 73600 | 1987 |
| 589 | 20241129 | 093400 | 17162638600 | 73700 | 74100 | 74100 | 73700 | 5496 |
| 590 | 20241129 | 093300 | 16756610300 | 74000 | 74300 | 74400 | 73900 | 11266 |
| 591 | 20241129 | 093200 | 15920059200 | 74300 | 73800 | 74300 | 73800 | 5246 |
| 592 | 20241129 | 093100 | 15531736500 | 73800 | 73700 | 73900 | 73600 | 2567 |
| 593 | 20241129 | 093000 | 15342439100 | 73700 | 73600 | 73700 | 73500 | 2162 |
| 594 | 20241129 | 092900 | 15183294700 | 73600 | 73400 | 73600 | 73400 | 1218 |
| 595 | 20241129 | 092800 | 15093720700 | 73400 | 73400 | 73600 | 73300 | 1953 |
| 596 | 20241129 | 092700 | 14950292200 | 73400 | 73200 | 73400 | 73200 | 1197 |
| 597 | 20241129 | 092600 | 14862514800 | 73100 | 73200 | 73200 | 73100 | 3081 |
| 598 | 20241129 | 092500 | 14637121100 | 73200 | 73200 | 73300 | 73100 | 2945 |
| 599 | 20241129 | 092400 | 14421551900 | 73200 | 73600 | 73600 | 73200 | 3029 |
| 600 | 20241129 | 092300 | 14199317000 | 73600 | 73600 | 73600 | 73400 | 3087 |
| 601 | 20241129 | 092200 | 13972447400 | 73500 | 73400 | 73800 | 73300 | 3030 |
| 602 | 20241129 | 092100 | 13749652600 | 73300 | 73300 | 73400 | 73200 | 2241 |
| 603 | 20241129 | 092000 | 13585408800 | 73300 | 73200 | 73600 | 73200 | 2030 |
| 604 | 20241129 | 091900 | 13436532500 | 73300 | 73700 | 73800 | 73200 | 2861 |
| 605 | 20241129 | 091800 | 13226466500 | 73800 | 73600 | 73900 | 73200 | 2928 |
| 606 | 20241129 | 091700 | 13010715600 | 73600 | 73300 | 73600 | 73100 | 3285 |
| 607 | 20241129 | 091600 | 12769875900 | 73200 | 73400 | 73500 | 73100 | 2162 |
| 608 | 20241129 | 091500 | 12611508600 | 73400 | 73100 | 73500 | 73100 | 3141 |
| 609 | 20241129 | 091400 | 12380936400 | 73200 | 73100 | 73500 | 73100 | 2237 |
| 610 | 20241129 | 091300 | 12217033700 | 73100 | 73600 | 73700 | 73100 | 5783 |
| 611 | 20241129 | 091200 | 11792453300 | 73600 | 73100 | 73600 | 72900 | 5385 |
| 612 | 20241129 | 091100 | 11398135900 | 72900 | 73000 | 73400 | 72900 | 6275 |
| 613 | 20241129 | 091000 | 10939552600 | 73000 | 72700 | 73300 | 72600 | 7712 |
| 614 | 20241129 | 090900 | 10377059900 | 72700 | 73100 | 73400 | 72500 | 22283 |
| 615 | 20241129 | 090800 | 8753573300 | 73100 | 73500 | 73800 | 73100 | 6490 |
| 616 | 20241129 | 090700 | 8277387100 | 73600 | 74000 | 74000 | 73400 | 8089 |
| 617 | 20241129 | 090600 | 7681271700 | 73900 | 73200 | 73900 | 73100 | 5059 |
| 618 | 20241129 | 090500 | 7308604800 | 73400 | 73800 | 73900 | 73100 | 5512 |
| 619 | 20241129 | 090400 | 6903665500 | 73800 | 74500 | 74700 | 73800 | 7857 |
| 620 | 20241129 | 090300 | 6320559500 | 74400 | 74600 | 74700 | 74100 | 16362 |
| 621 | 20241129 | 090200 | 5102730000 | 74600 | 74700 | 75200 | 74400 | 23130 |
| 622 | 20241129 | 090100 | 3374205200 | 74900 | 73200 | 75000 | 72900 | 24887 |
| 623 | 20241129 | 090000 | 1532153000 | 73100 | 73800 | 73800 | 72900 | 19230 |