28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241129 | 184100 | 1040316040 | 4180 | 4180 | 4180 | 4180 | 16631 |
| 3 | 20241129 | 184000 | 1040316040 | 4180 | 4180 | 4180 | 4180 | 0 |
| 4 | 20241129 | 183900 | 1040316040 | 4180 | 4180 | 4180 | 4180 | 0 |
| 5 | 20241129 | 183800 | 1040316040 | 4180 | 4180 | 4180 | 4180 | 0 |
| 6 | 20241129 | 183700 | 1040316040 | 4180 | 4180 | 4180 | 4180 | 0 |
| 7 | 20241129 | 183600 | 1040316040 | 4180 | 4180 | 4180 | 4180 | 0 |
| 8 | 20241129 | 183500 | 1040316040 | 4180 | 4180 | 4180 | 4180 | 0 |
| 9 | 20241129 | 183400 | 1040316040 | 4180 | 4180 | 4180 | 4180 | 0 |
| 10 | 20241129 | 183300 | 1040316040 | 4180 | 4180 | 4180 | 4180 | 0 |
| 11 | 20241129 | 183200 | 1040316040 | 4180 | 4180 | 4180 | 4180 | 0 |
| 12 | 20241129 | 183100 | 1040316040 | 4180 | 4180 | 4180 | 4180 | 0 |
| 13 | 20241129 | 183000 | 1040316040 | 4180 | 4180 | 4180 | 4180 | 0 |
| 14 | 20241129 | 182900 | 1040316040 | 4180 | 4180 | 4180 | 4180 | 0 |
| 15 | 20241129 | 182800 | 1040316040 | 4180 | 4180 | 4180 | 4180 | 0 |
| 16 | 20241129 | 182700 | 1040316040 | 4180 | 4180 | 4180 | 4180 | 0 |
| 17 | 20241129 | 182600 | 1040316040 | 4180 | 4180 | 4180 | 4180 | 0 |
| 18 | 20241129 | 182500 | 1040316040 | 4180 | 4180 | 4180 | 4180 | 0 |
| 19 | 20241129 | 182400 | 1040316040 | 4180 | 4180 | 4180 | 4180 | 0 |
| 20 | 20241129 | 182300 | 1040316040 | 4180 | 4180 | 4180 | 4180 | 0 |
| 21 | 20241129 | 182200 | 1040316040 | 4180 | 4180 | 4180 | 4180 | 0 |
| 22 | 20241129 | 182100 | 1040316040 | 4180 | 4180 | 4180 | 4180 | 0 |
| 23 | 20241129 | 182000 | 1040316040 | 4180 | 4180 | 4180 | 4180 | 0 |
| 24 | 20241129 | 181900 | 1040316040 | 4180 | 4180 | 4180 | 4180 | 0 |
| 25 | 20241129 | 181800 | 1040316040 | 4180 | 4180 | 4180 | 4180 | 0 |
| 26 | 20241129 | 181700 | 1040316040 | 4180 | 4180 | 4180 | 4180 | 0 |
| 27 | 20241129 | 181600 | 1040316040 | 4180 | 4180 | 4180 | 4180 | 0 |
| 28 | 20241129 | 181500 | 1040316040 | 4180 | 4180 | 4180 | 4180 | 0 |
| 29 | 20241129 | 181400 | 1040316040 | 4180 | 4180 | 4180 | 4180 | 0 |
| 30 | 20241129 | 181300 | 1040316040 | 4180 | 4180 | 4180 | 4180 | 0 |
| 31 | 20241129 | 181200 | 1040316040 | 4180 | 4180 | 4180 | 4180 | 0 |
| 32 | 20241129 | 181100 | 1040316040 | 4180 | 4180 | 4180 | 4180 | 16631 |
| 33 | 20241129 | 181000 | 1040316040 | 4180 | 4180 | 4180 | 4180 | 0 |
| 34 | 20241129 | 180900 | 1040316040 | 4180 | 4180 | 4180 | 4180 | 0 |
| 35 | 20241129 | 180800 | 1040316040 | 4180 | 4180 | 4180 | 4180 | 0 |
| 36 | 20241129 | 180700 | 1040316040 | 4180 | 4180 | 4180 | 4180 | 0 |
| 37 | 20241129 | 180600 | 1040316040 | 4180 | 4180 | 4180 | 4180 | 0 |
| 38 | 20241129 | 180500 | 1040316040 | 4180 | 4180 | 4180 | 4180 | 0 |
| 39 | 20241129 | 180400 | 1040316040 | 4180 | 4180 | 4180 | 4180 | 0 |
| 40 | 20241129 | 180300 | 1040316040 | 4180 | 4180 | 4180 | 4180 | 0 |
| 41 | 20241129 | 180200 | 1040316040 | 4180 | 4180 | 4180 | 4180 | 0 |
| 42 | 20241129 | 180100 | 1040316040 | 4180 | 4180 | 4180 | 4180 | 0 |
| 43 | 20241129 | 180000 | 1040316040 | 4180 | 4180 | 4180 | 4180 | 0 |
| 44 | 20241129 | 175900 | 1040316040 | 4180 | 4180 | 4180 | 4180 | 0 |
| 45 | 20241129 | 175800 | 1040316040 | 4180 | 4180 | 4180 | 4180 | 0 |
| 46 | 20241129 | 175700 | 1040316040 | 4180 | 4180 | 4180 | 4180 | 0 |
| 47 | 20241129 | 175600 | 1040316040 | 4180 | 4180 | 4180 | 4180 | 0 |
| 48 | 20241129 | 175500 | 1040316040 | 4180 | 4180 | 4180 | 4180 | 0 |
| 49 | 20241129 | 175400 | 1040316040 | 4180 | 4180 | 4180 | 4180 | 0 |
| 50 | 20241129 | 175300 | 1040316040 | 4180 | 4180 | 4180 | 4180 | 0 |
| 51 | 20241129 | 175200 | 1040316040 | 4180 | 4180 | 4180 | 4180 | 0 |
| 52 | 20241129 | 175100 | 1040316040 | 4180 | 4180 | 4180 | 4180 | 0 |
| 53 | 20241129 | 175000 | 1040316040 | 4180 | 4180 | 4180 | 4180 | 0 |
| 54 | 20241129 | 174900 | 1040316040 | 4180 | 4180 | 4180 | 4180 | 0 |
| 55 | 20241129 | 174800 | 1040316040 | 4180 | 4180 | 4180 | 4180 | 0 |
| 56 | 20241129 | 174700 | 1040316040 | 4180 | 4180 | 4180 | 4180 | 0 |
| 57 | 20241129 | 174600 | 1040316040 | 4180 | 4180 | 4180 | 4180 | 0 |
| 58 | 20241129 | 174500 | 1040316040 | 4180 | 4180 | 4180 | 4180 | 0 |
| 59 | 20241129 | 174400 | 1040316040 | 4180 | 4180 | 4180 | 4180 | 0 |
| 60 | 20241129 | 174300 | 1040316040 | 4180 | 4180 | 4180 | 4180 | 0 |
| 61 | 20241129 | 174200 | 1040316040 | 4180 | 4180 | 4180 | 4180 | 0 |
| 62 | 20241129 | 174100 | 1040316040 | 4180 | 4180 | 4180 | 4180 | 16631 |
| 63 | 20241129 | 174000 | 1040316040 | 4180 | 4180 | 4180 | 4180 | 0 |
| 64 | 20241129 | 173900 | 1040316040 | 4180 | 4180 | 4180 | 4180 | 0 |
| 65 | 20241129 | 173800 | 1040316040 | 4180 | 4180 | 4180 | 4180 | 0 |
| 66 | 20241129 | 173700 | 1040316040 | 4180 | 4180 | 4180 | 4180 | 0 |
| 67 | 20241129 | 173600 | 1040316040 | 4180 | 4180 | 4180 | 4180 | 0 |
| 68 | 20241129 | 173500 | 1040316040 | 4180 | 4180 | 4180 | 4180 | 0 |
| 69 | 20241129 | 173400 | 1040316040 | 4180 | 4180 | 4180 | 4180 | 0 |
| 70 | 20241129 | 173300 | 1040316040 | 4180 | 4180 | 4180 | 4180 | 0 |
| 71 | 20241129 | 173200 | 1040316040 | 4180 | 4180 | 4180 | 4180 | 0 |
| 72 | 20241129 | 173100 | 1040316040 | 4180 | 4180 | 4180 | 4180 | 0 |
| 73 | 20241129 | 173000 | 1040316040 | 4180 | 4180 | 4180 | 4180 | 0 |
| 74 | 20241129 | 172900 | 1040316040 | 4180 | 4180 | 4180 | 4180 | 0 |
| 75 | 20241129 | 172800 | 1040316040 | 4180 | 4180 | 4180 | 4180 | 0 |
| 76 | 20241129 | 172700 | 1040316040 | 4180 | 4180 | 4180 | 4180 | 0 |
| 77 | 20241129 | 172600 | 1040316040 | 4180 | 4180 | 4180 | 4180 | 0 |
| 78 | 20241129 | 172500 | 1040316040 | 4180 | 4180 | 4180 | 4180 | 0 |
| 79 | 20241129 | 172400 | 1040316040 | 4180 | 4180 | 4180 | 4180 | 0 |
| 80 | 20241129 | 172300 | 1040316040 | 4180 | 4180 | 4180 | 4180 | 0 |
| 81 | 20241129 | 172200 | 1040316040 | 4180 | 4180 | 4180 | 4180 | 0 |
| 82 | 20241129 | 172100 | 1040316040 | 4180 | 4180 | 4180 | 4180 | 0 |
| 83 | 20241129 | 172000 | 1040316040 | 4180 | 4180 | 4180 | 4180 | 0 |
| 84 | 20241129 | 171900 | 1040316040 | 4180 | 4180 | 4180 | 4180 | 0 |
| 85 | 20241129 | 171800 | 1040316040 | 4180 | 4180 | 4180 | 4180 | 0 |
| 86 | 20241129 | 171700 | 1040316040 | 4180 | 4180 | 4180 | 4180 | 0 |
| 87 | 20241129 | 171600 | 1040316040 | 4180 | 4180 | 4180 | 4180 | 0 |
| 88 | 20241129 | 171500 | 1040316040 | 4180 | 4180 | 4180 | 4180 | 0 |
| 89 | 20241129 | 171400 | 1040316040 | 4180 | 4180 | 4180 | 4180 | 0 |
| 90 | 20241129 | 171300 | 1040316040 | 4180 | 4180 | 4180 | 4180 | 0 |
| 91 | 20241129 | 171200 | 1040316040 | 4180 | 4180 | 4180 | 4180 | 0 |
| 92 | 20241129 | 171100 | 1040316040 | 4180 | 4180 | 4180 | 4180 | 16631 |
| 93 | 20241129 | 171000 | 1040316040 | 4180 | 4180 | 4180 | 4180 | 0 |
| 94 | 20241129 | 170900 | 1040316040 | 4180 | 4180 | 4180 | 4180 | 0 |
| 95 | 20241129 | 170800 | 1040316040 | 4180 | 4180 | 4180 | 4180 | 0 |
| 96 | 20241129 | 170700 | 1040316040 | 4180 | 4180 | 4180 | 4180 | 0 |
| 97 | 20241129 | 170600 | 1040316040 | 4180 | 4180 | 4180 | 4180 | 0 |
| 98 | 20241129 | 170500 | 1040316040 | 4180 | 4180 | 4180 | 4180 | 0 |
| 99 | 20241129 | 170400 | 1040316040 | 4180 | 4180 | 4180 | 4180 | 0 |
| 100 | 20241129 | 170300 | 1040316040 | 4180 | 4180 | 4180 | 4180 | 0 |
| 101 | 20241129 | 170200 | 1040316040 | 4180 | 4180 | 4180 | 4180 | 0 |
| 102 | 20241129 | 170100 | 1040316040 | 4180 | 4180 | 4180 | 4180 | 0 |
| 103 | 20241129 | 170000 | 1040316040 | 4180 | 4180 | 4180 | 4180 | 0 |
| 104 | 20241129 | 165900 | 1040316040 | 4180 | 4180 | 4180 | 4180 | 0 |
| 105 | 20241129 | 165800 | 1040316040 | 4180 | 4180 | 4180 | 4180 | 0 |
| 106 | 20241129 | 165700 | 1040316040 | 4180 | 4180 | 4180 | 4180 | 0 |
| 107 | 20241129 | 165600 | 1040316040 | 4180 | 4180 | 4180 | 4180 | 0 |
| 108 | 20241129 | 165500 | 1040316040 | 4180 | 4180 | 4180 | 4180 | 0 |
| 109 | 20241129 | 165400 | 1040316040 | 4180 | 4180 | 4180 | 4180 | 0 |
| 110 | 20241129 | 165300 | 1040316040 | 4180 | 4180 | 4180 | 4180 | 0 |
| 111 | 20241129 | 165200 | 1040316040 | 4180 | 4180 | 4180 | 4180 | 0 |
| 112 | 20241129 | 165100 | 1040316040 | 4180 | 4180 | 4180 | 4180 | 0 |
| 113 | 20241129 | 165000 | 1040316040 | 4180 | 4180 | 4180 | 4180 | 0 |
| 114 | 20241129 | 164900 | 1040316040 | 4180 | 4180 | 4180 | 4180 | 0 |
| 115 | 20241129 | 164800 | 1040316040 | 4180 | 4180 | 4180 | 4180 | 0 |
| 116 | 20241129 | 164700 | 1040316040 | 4180 | 4180 | 4180 | 4180 | 0 |
| 117 | 20241129 | 164600 | 1040316040 | 4180 | 4180 | 4180 | 4180 | 0 |
| 118 | 20241129 | 164500 | 1040316040 | 4180 | 4180 | 4180 | 4180 | 0 |
| 119 | 20241129 | 164400 | 1040316040 | 4180 | 4180 | 4180 | 4180 | 0 |
| 120 | 20241129 | 164300 | 1040316040 | 4180 | 4180 | 4180 | 4180 | 0 |
| 121 | 20241129 | 164200 | 1040316040 | 4180 | 4180 | 4180 | 4180 | 0 |
| 122 | 20241129 | 164100 | 1040316040 | 4180 | 4180 | 4180 | 4180 | 16631 |
| 123 | 20241129 | 164000 | 1040316040 | 4180 | 4180 | 4180 | 4180 | 0 |
| 124 | 20241129 | 163900 | 1040316040 | 4180 | 4180 | 4180 | 4180 | 0 |
| 125 | 20241129 | 163800 | 1040316040 | 4180 | 4180 | 4180 | 4180 | 0 |
| 126 | 20241129 | 163700 | 1040316040 | 4180 | 4180 | 4180 | 4180 | 0 |
| 127 | 20241129 | 163600 | 1040316040 | 4180 | 4180 | 4180 | 4180 | 0 |
| 128 | 20241129 | 163500 | 1040316040 | 4180 | 4180 | 4180 | 4180 | 0 |
| 129 | 20241129 | 163400 | 1040316040 | 4180 | 4180 | 4180 | 4180 | 0 |
| 130 | 20241129 | 163300 | 1040316040 | 4180 | 4180 | 4180 | 4180 | 0 |
| 131 | 20241129 | 163200 | 1040316040 | 4180 | 4180 | 4180 | 4180 | 0 |
| 132 | 20241129 | 163100 | 1040316040 | 4180 | 4180 | 4180 | 4180 | 0 |
| 133 | 20241129 | 163000 | 1040316040 | 4180 | 4180 | 4180 | 4180 | 0 |
| 134 | 20241129 | 162900 | 1040316040 | 4180 | 4180 | 4180 | 4180 | 0 |
| 135 | 20241129 | 162800 | 1040316040 | 4180 | 4180 | 4180 | 4180 | 0 |
| 136 | 20241129 | 162700 | 1040316040 | 4180 | 4180 | 4180 | 4180 | 0 |
| 137 | 20241129 | 162600 | 1040316040 | 4180 | 4180 | 4180 | 4180 | 0 |
| 138 | 20241129 | 162500 | 1040316040 | 4180 | 4180 | 4180 | 4180 | 0 |
| 139 | 20241129 | 162400 | 1040316040 | 4180 | 4180 | 4180 | 4180 | 0 |
| 140 | 20241129 | 162300 | 1040316040 | 4180 | 4180 | 4180 | 4180 | 0 |
| 141 | 20241129 | 162200 | 1040316040 | 4180 | 4180 | 4180 | 4180 | 0 |
| 142 | 20241129 | 162100 | 1040316040 | 4180 | 4180 | 4180 | 4180 | 0 |
| 143 | 20241129 | 162000 | 1040316040 | 4180 | 4180 | 4180 | 4180 | 0 |
| 144 | 20241129 | 161900 | 1040316040 | 4180 | 4180 | 4180 | 4180 | 0 |
| 145 | 20241129 | 161800 | 1040316040 | 4180 | 4180 | 4180 | 4180 | 0 |
| 146 | 20241129 | 161700 | 1040316040 | 4180 | 4180 | 4180 | 4180 | 0 |
| 147 | 20241129 | 161600 | 1040316040 | 4180 | 4180 | 4180 | 4180 | 0 |
| 148 | 20241129 | 161500 | 1040316040 | 4180 | 4180 | 4180 | 4180 | 0 |
| 149 | 20241129 | 161400 | 1040316040 | 4180 | 4180 | 4180 | 4180 | 0 |
| 150 | 20241129 | 161300 | 1040316040 | 4180 | 4180 | 4180 | 4180 | 0 |
| 151 | 20241129 | 161200 | 1040316040 | 4180 | 4180 | 4180 | 4180 | 0 |
| 152 | 20241129 | 161100 | 1040316040 | 4180 | 4180 | 4180 | 4180 | 16631 |
| 153 | 20241129 | 161000 | 1040316040 | 4180 | 4180 | 4180 | 4180 | 0 |
| 154 | 20241129 | 160900 | 1040316040 | 4180 | 4180 | 4180 | 4180 | 0 |
| 155 | 20241129 | 160800 | 1040316040 | 4180 | 4180 | 4180 | 4180 | 0 |
| 156 | 20241129 | 160700 | 1040316040 | 4180 | 4180 | 4180 | 4180 | 0 |
| 157 | 20241129 | 160600 | 1040316040 | 4180 | 4180 | 4180 | 4180 | 0 |
| 158 | 20241129 | 160500 | 1040316040 | 4180 | 4180 | 4180 | 4180 | 0 |
| 159 | 20241129 | 160400 | 1040316040 | 4180 | 4180 | 4180 | 4180 | 0 |
| 160 | 20241129 | 160300 | 1040316040 | 4180 | 4180 | 4180 | 4180 | 0 |
| 161 | 20241129 | 160200 | 1040316040 | 4180 | 4180 | 4180 | 4180 | 0 |
| 162 | 20241129 | 160100 | 1040316040 | 4180 | 4180 | 4180 | 4180 | 0 |
| 163 | 20241129 | 160000 | 1040316040 | 4180 | 4180 | 4180 | 4180 | 0 |
| 164 | 20241129 | 155900 | 1040316040 | 4180 | 4180 | 4180 | 4180 | 0 |
| 165 | 20241129 | 155800 | 1040316040 | 4180 | 4180 | 4180 | 4180 | 0 |
| 166 | 20241129 | 155700 | 1040316040 | 4180 | 4180 | 4180 | 4180 | 0 |
| 167 | 20241129 | 155600 | 1040316040 | 4180 | 4180 | 4180 | 4180 | 0 |
| 168 | 20241129 | 155500 | 1040316040 | 4180 | 4180 | 4180 | 4180 | 0 |
| 169 | 20241129 | 155400 | 1040316040 | 4180 | 4180 | 4180 | 4180 | 0 |
| 170 | 20241129 | 155300 | 1040316040 | 4180 | 4180 | 4180 | 4180 | 0 |
| 171 | 20241129 | 155200 | 1040316040 | 4180 | 4180 | 4180 | 4180 | 0 |
| 172 | 20241129 | 155100 | 1040316040 | 4180 | 4180 | 4180 | 4180 | 0 |
| 173 | 20241129 | 155000 | 1040316040 | 4180 | 4180 | 4180 | 4180 | 0 |
| 174 | 20241129 | 154900 | 1040316040 | 4180 | 4180 | 4180 | 4180 | 0 |
| 175 | 20241129 | 154800 | 1040316040 | 4180 | 4180 | 4180 | 4180 | 0 |
| 176 | 20241129 | 154700 | 1040316040 | 4180 | 4180 | 4180 | 4180 | 0 |
| 177 | 20241129 | 154600 | 1040316040 | 4180 | 4180 | 4180 | 4180 | 0 |
| 178 | 20241129 | 154500 | 1040316040 | 4180 | 4180 | 4180 | 4180 | 0 |
| 179 | 20241129 | 154400 | 1040316040 | 4180 | 4180 | 4180 | 4180 | 0 |
| 180 | 20241129 | 154300 | 1040316040 | 4180 | 4180 | 4180 | 4180 | 0 |
| 181 | 20241129 | 154200 | 1040316040 | 4180 | 4180 | 4180 | 4180 | 0 |
| 182 | 20241129 | 154100 | 1040316040 | 4180 | 4180 | 4180 | 4180 | 16631 |
| 183 | 20241129 | 154000 | 1040316040 | 4180 | 4180 | 4180 | 4180 | 0 |
| 184 | 20241129 | 153900 | 1040316040 | 4180 | 4180 | 4180 | 4180 | 0 |
| 185 | 20241129 | 153800 | 1040316040 | 4180 | 4180 | 4180 | 4180 | 0 |
| 186 | 20241129 | 153700 | 1040316040 | 4180 | 4180 | 4180 | 4180 | 0 |
| 187 | 20241129 | 153600 | 1040316040 | 4180 | 4180 | 4180 | 4180 | 0 |
| 188 | 20241129 | 153500 | 1040316040 | 4180 | 4180 | 4180 | 4180 | 0 |
| 189 | 20241129 | 153400 | 1040316040 | 4180 | 4180 | 4180 | 4180 | 0 |
| 190 | 20241129 | 153300 | 1040316040 | 4180 | 4180 | 4180 | 4180 | 0 |
| 191 | 20241129 | 153200 | 1040316040 | 4180 | 4180 | 4180 | 4180 | 0 |
| 192 | 20241129 | 153100 | 1040316040 | 4180 | 4180 | 4180 | 4180 | 0 |
| 193 | 20241129 | 153000 | 1040316040 | 4180 | 4180 | 4180 | 4180 | 16631 |
| 194 | 20241129 | 152900 | 970798460 | 4140 | 4140 | 4140 | 4140 | 0 |
| 195 | 20241129 | 152800 | 970798460 | 4140 | 4140 | 4140 | 4140 | 0 |
| 196 | 20241129 | 152700 | 970798460 | 4140 | 4140 | 4140 | 4140 | 0 |
| 197 | 20241129 | 152600 | 970798460 | 4140 | 4140 | 4140 | 4140 | 0 |
| 198 | 20241129 | 152500 | 970798460 | 4140 | 4140 | 4140 | 4140 | 0 |
| 199 | 20241129 | 152400 | 970798460 | 4140 | 4140 | 4140 | 4140 | 0 |
| 200 | 20241129 | 152300 | 970798460 | 4140 | 4140 | 4140 | 4140 | 0 |
| 201 | 20241129 | 152200 | 970798460 | 4140 | 4140 | 4140 | 4140 | 0 |
| 202 | 20241129 | 152100 | 970798460 | 4140 | 4140 | 4140 | 4140 | 0 |
| 203 | 20241129 | 152000 | 970798460 | 4140 | 4140 | 4140 | 4140 | 0 |
| 204 | 20241129 | 151900 | 970798460 | 4140 | 4135 | 4140 | 4130 | 1681 |
| 205 | 20241129 | 151800 | 963851810 | 4140 | 4145 | 4145 | 4140 | 230 |
| 206 | 20241129 | 151700 | 962898975 | 4145 | 4145 | 4145 | 4145 | 10 |
| 207 | 20241129 | 151600 | 962857525 | 4140 | 4140 | 4140 | 4140 | 36 |
| 208 | 20241129 | 151500 | 962708485 | 4140 | 4135 | 4140 | 4135 | 1011 |
| 209 | 20241129 | 151400 | 958527070 | 4135 | 4140 | 4140 | 4135 | 101 |
| 210 | 20241129 | 151300 | 958109430 | 4135 | 4135 | 4135 | 4130 | 730 |
| 211 | 20241129 | 151200 | 955091470 | 4135 | 4140 | 4140 | 4135 | 2001 |
| 212 | 20241129 | 151100 | 946817150 | 4140 | 4140 | 4140 | 4140 | 1197 |
| 213 | 20241129 | 151000 | 941861570 | 4140 | 4140 | 4140 | 4140 | 903 |
| 214 | 20241129 | 150900 | 938123150 | 4140 | 4150 | 4150 | 4140 | 273 |
| 215 | 20241129 | 150800 | 936992920 | 4140 | 4150 | 4150 | 4140 | 2757 |
| 216 | 20241129 | 150700 | 925565550 | 4145 | 4145 | 4145 | 4145 | 273 |
| 217 | 20241129 | 150600 | 924433965 | 4145 | 4145 | 4145 | 4145 | 272 |
| 218 | 20241129 | 150500 | 923306525 | 4150 | 4150 | 4150 | 4150 | 18 |
| 219 | 20241129 | 150400 | 923231825 | 4150 | 4150 | 4150 | 4145 | 274 |
| 220 | 20241129 | 150300 | 922096085 | 4150 | 4145 | 4150 | 4145 | 377 |
| 221 | 20241129 | 150200 | 920533125 | 4150 | 4150 | 4150 | 4150 | 10 |
| 222 | 20241129 | 150100 | 920491625 | 4150 | 4150 | 4150 | 4145 | 654 |
| 223 | 20241129 | 150000 | 917779285 | 4150 | 4145 | 4150 | 4145 | 273 |
| 224 | 20241129 | 145900 | 916647695 | 4150 | 4150 | 4150 | 4150 | 90 |
| 225 | 20241129 | 145800 | 916274195 | 4145 | 4150 | 4150 | 4145 | 274 |
| 226 | 20241129 | 145700 | 915138455 | 4150 | 4150 | 4150 | 4150 | 15 |
| 227 | 20241129 | 145600 | 915076205 | 4150 | 4150 | 4150 | 4150 | 250 |
| 228 | 20241129 | 145500 | 914038705 | 4145 | 4150 | 4150 | 4145 | 923 |
| 229 | 20241129 | 145400 | 910212115 | 4150 | 4145 | 4150 | 4145 | 1563 |
| 230 | 20241129 | 145300 | 903733400 | 4150 | 4145 | 4150 | 4145 | 77 |
| 231 | 20241129 | 145200 | 903414200 | 4145 | 4150 | 4150 | 4145 | 774 |
| 232 | 20241129 | 145100 | 900205960 | 4145 | 4145 | 4145 | 4145 | 272 |
| 233 | 20241129 | 145000 | 899078520 | 4150 | 4150 | 4150 | 4150 | 100 |
| 234 | 20241129 | 144900 | 898663520 | 4150 | 4150 | 4150 | 4145 | 377 |
| 235 | 20241129 | 144800 | 897100330 | 4150 | 4150 | 4150 | 4150 | 54 |
| 236 | 20241129 | 144700 | 896876230 | 4150 | 4150 | 4150 | 4150 | 0 |
| 237 | 20241129 | 144600 | 896876230 | 4150 | 4150 | 4150 | 4150 | 300 |
| 238 | 20241129 | 144500 | 895631230 | 4150 | 4150 | 4150 | 4145 | 462 |
| 239 | 20241129 | 144400 | 893715290 | 4150 | 4150 | 4150 | 4150 | 103 |
| 240 | 20241129 | 144300 | 893287840 | 4150 | 4150 | 4150 | 4150 | 200 |
| 241 | 20241129 | 144200 | 892457840 | 4145 | 4160 | 4160 | 4145 | 973 |
| 242 | 20241129 | 144100 | 888417240 | 4155 | 4145 | 4155 | 4145 | 267 |
| 243 | 20241129 | 144000 | 887307865 | 4145 | 4150 | 4150 | 4145 | 522 |
| 244 | 20241129 | 143900 | 885142925 | 4150 | 4150 | 4155 | 4150 | 778 |
| 245 | 20241129 | 143800 | 881914220 | 4145 | 4155 | 4155 | 4145 | 1421 |
| 246 | 20241129 | 143700 | 876021060 | 4155 | 4155 | 4155 | 4155 | 2418 |
| 247 | 20241129 | 143600 | 865974270 | 4155 | 4150 | 4155 | 4150 | 473 |
| 248 | 20241129 | 143500 | 864010975 | 4145 | 4145 | 4145 | 4145 | 272 |
| 249 | 20241129 | 143400 | 862883535 | 4150 | 4150 | 4150 | 4150 | 43 |
| 250 | 20241129 | 143300 | 862705085 | 4150 | 4150 | 4150 | 4145 | 327 |
| 251 | 20241129 | 143200 | 861349395 | 4150 | 4155 | 4155 | 4150 | 1675 |
| 252 | 20241129 | 143100 | 854397130 | 4165 | 4165 | 4165 | 4160 | 99 |
| 253 | 20241129 | 143000 | 853985145 | 4165 | 4175 | 4175 | 4165 | 152 |
| 254 | 20241129 | 142900 | 853351260 | 4175 | 4175 | 4180 | 4165 | 1268 |
| 255 | 20241129 | 142800 | 848059000 | 4175 | 4175 | 4175 | 4170 | 1256 |
| 256 | 20241129 | 142700 | 842815250 | 4175 | 4175 | 4180 | 4165 | 1413 |
| 257 | 20241129 | 142600 | 836915955 | 4175 | 4170 | 4175 | 4165 | 1305 |
| 258 | 20241129 | 142500 | 831472950 | 4170 | 4155 | 4170 | 4155 | 1327 |
| 259 | 20241129 | 142400 | 825946585 | 4150 | 4155 | 4155 | 4150 | 431 |
| 260 | 20241129 | 142300 | 824155830 | 4170 | 4160 | 4170 | 4155 | 328 |
| 261 | 20241129 | 142200 | 822792700 | 4160 | 4160 | 4160 | 4160 | 215 |
| 262 | 20241129 | 142100 | 821898300 | 4160 | 4160 | 4160 | 4160 | 295 |
| 263 | 20241129 | 142000 | 820671100 | 4160 | 4155 | 4160 | 4155 | 462 |
| 264 | 20241129 | 141900 | 818750540 | 4160 | 4160 | 4160 | 4160 | 96 |
| 265 | 20241129 | 141800 | 818351180 | 4155 | 4165 | 4165 | 4155 | 332 |
| 266 | 20241129 | 141700 | 816971120 | 4165 | 4155 | 4170 | 4155 | 685 |
| 267 | 20241129 | 141600 | 814123790 | 4155 | 4155 | 4155 | 4155 | 554 |
| 268 | 20241129 | 141500 | 811821920 | 4150 | 4150 | 4150 | 4145 | 522 |
| 269 | 20241129 | 141400 | 809656980 | 4150 | 4155 | 4155 | 4150 | 400 |
| 270 | 20241129 | 141300 | 807996230 | 4155 | 4155 | 4155 | 4155 | 182 |
| 271 | 20241129 | 141200 | 807240020 | 4150 | 4165 | 4165 | 4150 | 599 |
| 272 | 20241129 | 141100 | 804749265 | 4150 | 4150 | 4150 | 4150 | 336 |
| 273 | 20241129 | 141000 | 803354865 | 4150 | 4150 | 4150 | 4150 | 160 |
| 274 | 20241129 | 140900 | 802690865 | 4150 | 4150 | 4150 | 4150 | 312 |
| 275 | 20241129 | 140800 | 801396065 | 4150 | 4150 | 4150 | 4150 | 272 |
| 276 | 20241129 | 140700 | 800267265 | 4150 | 4150 | 4150 | 4150 | 0 |
| 277 | 20241129 | 140600 | 800267265 | 4150 | 4150 | 4160 | 4150 | 1223 |
| 278 | 20241129 | 140500 | 795190815 | 4150 | 4155 | 4155 | 4150 | 423 |
| 279 | 20241129 | 140400 | 793434925 | 4160 | 4160 | 4160 | 4160 | 176 |
| 280 | 20241129 | 140300 | 792702765 | 4160 | 4160 | 4170 | 4160 | 280 |
| 281 | 20241129 | 140200 | 791536905 | 4160 | 4160 | 4160 | 4160 | 216 |
| 282 | 20241129 | 140100 | 790638345 | 4160 | 4160 | 4160 | 4160 | 499 |
| 283 | 20241129 | 140000 | 788562505 | 4165 | 4160 | 4165 | 4160 | 158 |
| 284 | 20241129 | 135900 | 787904440 | 4160 | 4160 | 4165 | 4160 | 401 |
| 285 | 20241129 | 135800 | 786235780 | 4160 | 4150 | 4160 | 4150 | 1491 |
| 286 | 20241129 | 135700 | 780041680 | 4145 | 4145 | 4150 | 4145 | 146 |
| 287 | 20241129 | 135600 | 779436055 | 4145 | 4155 | 4155 | 4145 | 714 |
| 288 | 20241129 | 135500 | 776473365 | 4145 | 4155 | 4155 | 4145 | 751 |
| 289 | 20241129 | 135400 | 773356875 | 4155 | 4150 | 4155 | 4150 | 458 |
| 290 | 20241129 | 135300 | 771455215 | 4145 | 4150 | 4150 | 4145 | 479 |
| 291 | 20241129 | 135200 | 769468725 | 4150 | 4145 | 4150 | 4145 | 385 |
| 292 | 20241129 | 135100 | 767872385 | 4155 | 4155 | 4155 | 4155 | 273 |
| 293 | 20241129 | 135000 | 766738070 | 4155 | 4155 | 4155 | 4145 | 399 |
| 294 | 20241129 | 134900 | 765083010 | 4145 | 4145 | 4145 | 4135 | 533 |
| 295 | 20241129 | 134800 | 762876445 | 4145 | 4145 | 4145 | 4145 | 158 |
| 296 | 20241129 | 134700 | 762221535 | 4145 | 4140 | 4145 | 4135 | 780 |
| 297 | 20241129 | 134600 | 758989475 | 4140 | 4145 | 4145 | 4140 | 1248 |
| 298 | 20241129 | 134500 | 753821880 | 4145 | 4150 | 4155 | 4145 | 1633 |
| 299 | 20241129 | 134400 | 747051845 | 4150 | 4155 | 4155 | 4150 | 567 |
| 300 | 20241129 | 134300 | 744697320 | 4155 | 4150 | 4155 | 4145 | 524 |
| 301 | 20241129 | 134200 | 742524070 | 4155 | 4150 | 4155 | 4150 | 912 |
| 302 | 20241129 | 134100 | 738737405 | 4145 | 4155 | 4155 | 4145 | 475 |
| 303 | 20241129 | 134000 | 736766500 | 4155 | 4155 | 4155 | 4145 | 448 |
| 304 | 20241129 | 133900 | 734907780 | 4155 | 4155 | 4155 | 4155 | 237 |
| 305 | 20241129 | 133800 | 733923045 | 4145 | 4150 | 4155 | 4145 | 523 |
| 306 | 20241129 | 133700 | 731753100 | 4150 | 4150 | 4150 | 4150 | 272 |
| 307 | 20241129 | 133600 | 730624300 | 4145 | 4150 | 4150 | 4145 | 11 |
| 308 | 20241129 | 133500 | 730578675 | 4150 | 4145 | 4155 | 4145 | 408 |
| 309 | 20241129 | 133400 | 728886105 | 4145 | 4150 | 4155 | 4145 | 472 |
| 310 | 20241129 | 133300 | 726928325 | 4150 | 4155 | 4155 | 4150 | 483 |
| 311 | 20241129 | 133200 | 724923300 | 4145 | 4155 | 4155 | 4145 | 475 |
| 312 | 20241129 | 133100 | 722952395 | 4155 | 4150 | 4155 | 4145 | 440 |
| 313 | 20241129 | 133000 | 721127730 | 4150 | 4150 | 4150 | 4150 | 558 |
| 314 | 20241129 | 132900 | 718812030 | 4145 | 4150 | 4155 | 4145 | 941 |
| 315 | 20241129 | 132800 | 714907960 | 4155 | 4155 | 4155 | 4145 | 1620 |
| 316 | 20241129 | 132700 | 708182235 | 4155 | 4155 | 4155 | 4155 | 101 |
| 317 | 20241129 | 132600 | 707762580 | 4145 | 4150 | 4155 | 4145 | 1326 |
| 318 | 20241129 | 132500 | 702259300 | 4150 | 4155 | 4155 | 4150 | 971 |
| 319 | 20241129 | 132400 | 698229115 | 4155 | 4165 | 4165 | 4155 | 854 |
| 320 | 20241129 | 132300 | 694677230 | 4165 | 4165 | 4165 | 4165 | 133 |
| 321 | 20241129 | 132200 | 694123285 | 4165 | 4165 | 4165 | 4165 | 159 |
| 322 | 20241129 | 132100 | 693461050 | 4165 | 4170 | 4170 | 4165 | 346 |
| 323 | 20241129 | 132000 | 692019590 | 4165 | 4165 | 4165 | 4165 | 132 |
| 324 | 20241129 | 131900 | 691469810 | 4165 | 4165 | 4165 | 4165 | 150 |
| 325 | 20241129 | 131800 | 690845060 | 4165 | 4165 | 4165 | 4165 | 294 |
| 326 | 20241129 | 131700 | 689620550 | 4165 | 4165 | 4165 | 4160 | 84 |
| 327 | 20241129 | 131600 | 689270695 | 4160 | 4160 | 4160 | 4160 | 272 |
| 328 | 20241129 | 131500 | 688139175 | 4160 | 4160 | 4160 | 4160 | 274 |
| 329 | 20241129 | 131400 | 686999335 | 4175 | 4170 | 4175 | 4170 | 417 |
| 330 | 20241129 | 131300 | 685258410 | 4160 | 4175 | 4175 | 4160 | 383 |
| 331 | 20241129 | 131200 | 683663715 | 4175 | 4165 | 4175 | 4165 | 592 |
| 332 | 20241129 | 131100 | 681195435 | 4170 | 4165 | 4170 | 4165 | 167 |
| 333 | 20241129 | 131000 | 680499150 | 4165 | 4165 | 4165 | 4165 | 343 |
| 334 | 20241129 | 130900 | 679070555 | 4165 | 4170 | 4175 | 4165 | 513 |
| 335 | 20241129 | 130800 | 676931770 | 4170 | 4170 | 4170 | 4170 | 3 |
| 336 | 20241129 | 130700 | 676919260 | 4160 | 4160 | 4165 | 4160 | 637 |
| 337 | 20241129 | 130600 | 674268935 | 4155 | 4155 | 4160 | 4155 | 317 |
| 338 | 20241129 | 130500 | 672951585 | 4160 | 4160 | 4160 | 4155 | 69 |
| 339 | 20241129 | 130400 | 672664550 | 4160 | 4160 | 4160 | 4160 | 519 |
| 340 | 20241129 | 130300 | 670505510 | 4160 | 4170 | 4170 | 4160 | 104 |
| 341 | 20241129 | 130200 | 670072350 | 4170 | 4160 | 4170 | 4160 | 201 |
| 342 | 20241129 | 130100 | 669235250 | 4155 | 4155 | 4155 | 4155 | 272 |
| 343 | 20241129 | 130000 | 668105090 | 4155 | 4160 | 4160 | 4155 | 320 |
| 344 | 20241129 | 125900 | 666773930 | 4170 | 4170 | 4170 | 4170 | 3 |
| 345 | 20241129 | 125800 | 666761420 | 4160 | 4175 | 4175 | 4160 | 1340 |
| 346 | 20241129 | 125700 | 661171000 | 4160 | 4170 | 4170 | 4160 | 1272 |
| 347 | 20241129 | 125600 | 655869480 | 4160 | 4160 | 4160 | 4160 | 1115 |
| 348 | 20241129 | 125500 | 651231080 | 4160 | 4165 | 4165 | 4155 | 1052 |
| 349 | 20241129 | 125400 | 646855460 | 4165 | 4165 | 4165 | 4160 | 363 |
| 350 | 20241129 | 125300 | 645344925 | 4165 | 4165 | 4170 | 4165 | 691 |
| 351 | 20241129 | 125200 | 642466620 | 4160 | 4160 | 4160 | 4160 | 271 |
| 352 | 20241129 | 125100 | 641339260 | 4155 | 4160 | 4160 | 4155 | 397 |
| 353 | 20241129 | 125000 | 639689100 | 4155 | 4155 | 4155 | 4155 | 0 |
| 354 | 20241129 | 124900 | 639689100 | 4155 | 4160 | 4160 | 4155 | 388 |
| 355 | 20241129 | 124800 | 638076380 | 4160 | 4160 | 4160 | 4160 | 145 |
| 356 | 20241129 | 124700 | 637473180 | 4160 | 4160 | 4160 | 4160 | 209 |
| 357 | 20241129 | 124600 | 636603740 | 4160 | 4160 | 4160 | 4160 | 139 |
| 358 | 20241129 | 124500 | 636025500 | 4160 | 4165 | 4165 | 4160 | 332 |
| 359 | 20241129 | 124400 | 634644015 | 4165 | 4160 | 4165 | 4160 | 456 |
| 360 | 20241129 | 124300 | 632746135 | 4165 | 4165 | 4165 | 4165 | 41 |
| 361 | 20241129 | 124200 | 632575370 | 4160 | 4160 | 4160 | 4160 | 369 |
| 362 | 20241129 | 124100 | 631040330 | 4160 | 4160 | 4160 | 4160 | 175 |
| 363 | 20241129 | 124000 | 630312330 | 4165 | 4165 | 4165 | 4165 | 130 |
| 364 | 20241129 | 123900 | 629770880 | 4165 | 4165 | 4165 | 4165 | 146 |
| 365 | 20241129 | 123800 | 629162790 | 4165 | 4165 | 4165 | 4165 | 298 |
| 366 | 20241129 | 123700 | 627921620 | 4160 | 4160 | 4160 | 4160 | 15 |
| 367 | 20241129 | 123600 | 627859220 | 4155 | 4155 | 4155 | 4155 | 272 |
| 368 | 20241129 | 123500 | 626729060 | 4155 | 4155 | 4155 | 4155 | 272 |
| 369 | 20241129 | 123400 | 625598900 | 4155 | 4155 | 4155 | 4155 | 24 |
| 370 | 20241129 | 123300 | 625499180 | 4155 | 4155 | 4155 | 4155 | 248 |
| 371 | 20241129 | 123200 | 624468740 | 4155 | 4155 | 4155 | 4155 | 352 |
| 372 | 20241129 | 123100 | 623006180 | 4155 | 4155 | 4155 | 4155 | 451 |
| 373 | 20241129 | 123000 | 621132275 | 4155 | 4165 | 4175 | 4130 | 5122 |
| 374 | 20241129 | 122900 | 599888595 | 4160 | 4155 | 4165 | 4150 | 2483 |
| 375 | 20241129 | 122800 | 589578000 | 4155 | 4155 | 4155 | 4155 | 54 |
| 376 | 20241129 | 122700 | 589353630 | 4150 | 4160 | 4160 | 4150 | 633 |
| 377 | 20241129 | 122600 | 586721310 | 4160 | 4165 | 4165 | 4160 | 1296 |
| 378 | 20241129 | 122500 | 581329935 | 4165 | 4160 | 4165 | 4160 | 270 |
| 379 | 20241129 | 122400 | 580205885 | 4160 | 4165 | 4165 | 4160 | 441 |
| 380 | 20241129 | 122300 | 578370480 | 4165 | 4165 | 4165 | 4165 | 243 |
| 381 | 20241129 | 122200 | 577358385 | 4165 | 4165 | 4180 | 4165 | 376 |
| 382 | 20241129 | 122100 | 575790240 | 4160 | 4170 | 4170 | 4160 | 411 |
| 383 | 20241129 | 122000 | 574079350 | 4165 | 4170 | 4170 | 4160 | 505 |
| 384 | 20241129 | 121900 | 571977010 | 4165 | 4165 | 4165 | 4165 | 92 |
| 385 | 20241129 | 121800 | 571593830 | 4160 | 4155 | 4170 | 4155 | 559 |
| 386 | 20241129 | 121700 | 569267620 | 4150 | 4155 | 4155 | 4150 | 346 |
| 387 | 20241129 | 121600 | 567831385 | 4150 | 4150 | 4150 | 4150 | 0 |
| 388 | 20241129 | 121500 | 567831385 | 4150 | 4155 | 4155 | 4150 | 654 |
| 389 | 20241129 | 121400 | 565115375 | 4155 | 4165 | 4165 | 4150 | 629 |
| 390 | 20241129 | 121300 | 562502830 | 4165 | 4155 | 4165 | 4155 | 271 |
| 391 | 20241129 | 121200 | 561376775 | 4155 | 4165 | 4165 | 4155 | 377 |
| 392 | 20241129 | 121100 | 559807985 | 4165 | 4155 | 4165 | 4155 | 635 |
| 393 | 20241129 | 121000 | 557166125 | 4145 | 4145 | 4145 | 4145 | 10 |
| 394 | 20241129 | 120900 | 557124675 | 4145 | 4145 | 4145 | 4145 | 272 |
| 395 | 20241129 | 120800 | 555997235 | 4140 | 4165 | 4165 | 4140 | 3378 |
| 396 | 20241129 | 120700 | 541989730 | 4160 | 4160 | 4160 | 4155 | 409 |
| 397 | 20241129 | 120600 | 540289650 | 4155 | 4155 | 4155 | 4155 | 5 |
| 398 | 20241129 | 120500 | 540268875 | 4150 | 4180 | 4180 | 4150 | 495 |
| 399 | 20241129 | 120400 | 538213360 | 4160 | 4165 | 4165 | 4150 | 379 |
| 400 | 20241129 | 120300 | 536637690 | 4165 | 4165 | 4165 | 4165 | 214 |
| 401 | 20241129 | 120200 | 535746380 | 4160 | 4180 | 4180 | 4160 | 393 |
| 402 | 20241129 | 120100 | 534109080 | 4180 | 4175 | 4180 | 4155 | 378 |
| 403 | 20241129 | 120000 | 532535955 | 4155 | 4180 | 4180 | 4155 | 74 |
| 404 | 20241129 | 115900 | 532227335 | 4155 | 4155 | 4155 | 4155 | 1872 |
| 405 | 20241129 | 115800 | 524449175 | 4145 | 4150 | 4155 | 4145 | 692 |
| 406 | 20241129 | 115700 | 521579275 | 4150 | 4150 | 4150 | 4150 | 122 |
| 407 | 20241129 | 115600 | 521072975 | 4150 | 4150 | 4150 | 4150 | 170 |
| 408 | 20241129 | 115500 | 520367475 | 4150 | 4155 | 4155 | 4150 | 482 |
| 409 | 20241129 | 115400 | 518366175 | 4155 | 4150 | 4155 | 4150 | 588 |
| 410 | 20241129 | 115300 | 515925970 | 4155 | 4150 | 4170 | 4150 | 288 |
| 411 | 20241129 | 115200 | 514727690 | 4150 | 4150 | 4150 | 4150 | 445 |
| 412 | 20241129 | 115100 | 512880940 | 4150 | 4150 | 4150 | 4150 | 318 |
| 413 | 20241129 | 115000 | 511561240 | 4150 | 4150 | 4150 | 4150 | 423 |
| 414 | 20241129 | 114900 | 509805790 | 4150 | 4155 | 4160 | 4150 | 1757 |
| 415 | 20241129 | 114800 | 502512220 | 4155 | 4155 | 4155 | 4155 | 156 |
| 416 | 20241129 | 114700 | 501864040 | 4150 | 4150 | 4150 | 4145 | 823 |
| 417 | 20241129 | 114600 | 498448945 | 4150 | 4160 | 4160 | 4150 | 335 |
| 418 | 20241129 | 114500 | 497058065 | 4160 | 4160 | 4160 | 4160 | 135 |
| 419 | 20241129 | 114400 | 496496465 | 4155 | 4165 | 4165 | 4155 | 1232 |
| 420 | 20241129 | 114300 | 491372710 | 4165 | 4170 | 4170 | 4165 | 587 |
| 421 | 20241129 | 114200 | 488926870 | 4170 | 4170 | 4170 | 4170 | 461 |
| 422 | 20241129 | 114100 | 487004500 | 4170 | 4175 | 4175 | 4170 | 745 |
| 423 | 20241129 | 114000 | 483897055 | 4175 | 4180 | 4180 | 4175 | 664 |
| 424 | 20241129 | 113900 | 481124055 | 4180 | 4180 | 4180 | 4180 | 135 |
| 425 | 20241129 | 113800 | 480559755 | 4180 | 4180 | 4180 | 4180 | 269 |
| 426 | 20241129 | 113700 | 479435335 | 4180 | 4185 | 4185 | 4180 | 162 |
| 427 | 20241129 | 113600 | 478757415 | 4185 | 4185 | 4185 | 4180 | 131 |
| 428 | 20241129 | 113500 | 478209230 | 4185 | 4185 | 4185 | 4180 | 214 |
| 429 | 20241129 | 113400 | 477313840 | 4185 | 4190 | 4190 | 4185 | 234 |
| 430 | 20241129 | 113300 | 476334285 | 4190 | 4190 | 4190 | 4190 | 112 |
| 431 | 20241129 | 113200 | 475865005 | 4195 | 4185 | 4195 | 4185 | 961 |
| 432 | 20241129 | 113100 | 471841835 | 4180 | 4195 | 4195 | 4180 | 46 |
| 433 | 20241129 | 113000 | 471649015 | 4195 | 4195 | 4195 | 4190 | 131 |
| 434 | 20241129 | 112900 | 471099475 | 4195 | 4185 | 4195 | 4180 | 180 |
| 435 | 20241129 | 112800 | 470346440 | 4185 | 4185 | 4185 | 4185 | 142 |
| 436 | 20241129 | 112700 | 469752170 | 4185 | 4185 | 4185 | 4185 | 620 |
| 437 | 20241129 | 112600 | 467157470 | 4185 | 4185 | 4185 | 4185 | 246 |
| 438 | 20241129 | 112500 | 466127960 | 4180 | 4180 | 4180 | 4180 | 0 |
| 439 | 20241129 | 112400 | 466127960 | 4180 | 4185 | 4185 | 4180 | 309 |
| 440 | 20241129 | 112300 | 464836000 | 4185 | 4185 | 4185 | 4185 | 72 |
| 441 | 20241129 | 112200 | 464534680 | 4185 | 4185 | 4185 | 4185 | 209 |
| 442 | 20241129 | 112100 | 463660015 | 4180 | 4180 | 4180 | 4180 | 70 |
| 443 | 20241129 | 112000 | 463367415 | 4180 | 4190 | 4190 | 4180 | 177 |
| 444 | 20241129 | 111900 | 462626885 | 4190 | 4190 | 4190 | 4190 | 169 |
| 445 | 20241129 | 111800 | 461918775 | 4190 | 4190 | 4190 | 4190 | 124 |
| 446 | 20241129 | 111700 | 461399215 | 4190 | 4190 | 4190 | 4190 | 335 |
| 447 | 20241129 | 111600 | 459995565 | 4180 | 4185 | 4185 | 4180 | 192 |
| 448 | 20241129 | 111500 | 459192410 | 4185 | 4185 | 4185 | 4185 | 126 |
| 449 | 20241129 | 111400 | 458665100 | 4185 | 4190 | 4195 | 4185 | 303 |
| 450 | 20241129 | 111300 | 457395580 | 4185 | 4180 | 4190 | 4180 | 170 |
| 451 | 20241129 | 111200 | 456683740 | 4180 | 4190 | 4190 | 4180 | 151 |
| 452 | 20241129 | 111100 | 456051550 | 4190 | 4190 | 4190 | 4190 | 337 |
| 453 | 20241129 | 111000 | 454639520 | 4190 | 4190 | 4190 | 4190 | 160 |
| 454 | 20241129 | 110900 | 453969120 | 4190 | 4185 | 4190 | 4180 | 1188 |
| 455 | 20241129 | 110800 | 448997435 | 4190 | 4190 | 4190 | 4190 | 169 |
| 456 | 20241129 | 110700 | 448289325 | 4185 | 4185 | 4190 | 4185 | 206 |
| 457 | 20241129 | 110600 | 447426690 | 4180 | 4190 | 4190 | 4180 | 94 |
| 458 | 20241129 | 110500 | 447032925 | 4190 | 4190 | 4190 | 4190 | 171 |
| 459 | 20241129 | 110400 | 446316435 | 4190 | 4190 | 4190 | 4190 | 218 |
| 460 | 20241129 | 110300 | 445403015 | 4190 | 4190 | 4190 | 4190 | 130 |
| 461 | 20241129 | 110200 | 444858315 | 4190 | 4185 | 4190 | 4185 | 409 |
| 462 | 20241129 | 110100 | 443146480 | 4180 | 4190 | 4190 | 4180 | 162 |
| 463 | 20241129 | 110000 | 442468280 | 4185 | 4190 | 4190 | 4180 | 98 |
| 464 | 20241129 | 105900 | 442058245 | 4190 | 4185 | 4190 | 4185 | 149 |
| 465 | 20241129 | 105800 | 441434545 | 4170 | 4170 | 4170 | 4170 | 10 |
| 466 | 20241129 | 105700 | 441392845 | 4170 | 4180 | 4180 | 4170 | 261 |
| 467 | 20241129 | 105600 | 440303055 | 4180 | 4185 | 4185 | 4180 | 338 |
| 468 | 20241129 | 105500 | 438889795 | 4185 | 4185 | 4185 | 4185 | 175 |
| 469 | 20241129 | 105400 | 438157420 | 4185 | 4185 | 4185 | 4185 | 188 |
| 470 | 20241129 | 105300 | 437370640 | 4185 | 4185 | 4185 | 4185 | 66 |
| 471 | 20241129 | 105200 | 437094430 | 4185 | 4185 | 4185 | 4185 | 214 |
| 472 | 20241129 | 105100 | 436198840 | 4185 | 4185 | 4185 | 4185 | 22 |
| 473 | 20241129 | 105000 | 436106770 | 4190 | 4185 | 4190 | 4185 | 277 |
| 474 | 20241129 | 104900 | 434947260 | 4185 | 4185 | 4185 | 4185 | 153 |
| 475 | 20241129 | 104800 | 434306955 | 4185 | 4200 | 4200 | 4185 | 1143 |
| 476 | 20241129 | 104700 | 429522765 | 4200 | 4200 | 4200 | 4200 | 267 |
| 477 | 20241129 | 104600 | 428401365 | 4200 | 4200 | 4200 | 4185 | 132 |
| 478 | 20241129 | 104500 | 427846980 | 4200 | 4200 | 4200 | 4200 | 157 |
| 479 | 20241129 | 104400 | 427187580 | 4200 | 4200 | 4200 | 4195 | 113 |
| 480 | 20241129 | 104300 | 426712990 | 4200 | 4200 | 4200 | 4200 | 90 |
| 481 | 20241129 | 104200 | 426334990 | 4200 | 4190 | 4200 | 4190 | 218 |
| 482 | 20241129 | 104100 | 425420960 | 4190 | 4190 | 4190 | 4190 | 90 |
| 483 | 20241129 | 104000 | 425043860 | 4190 | 4195 | 4195 | 4190 | 312 |
| 484 | 20241129 | 103900 | 423735805 | 4195 | 4200 | 4200 | 4195 | 101 |
| 485 | 20241129 | 103800 | 423311840 | 4200 | 4200 | 4200 | 4200 | 1133 |
| 486 | 20241129 | 103700 | 418553240 | 4200 | 4200 | 4200 | 4200 | 1477 |
| 487 | 20241129 | 103600 | 412349840 | 4200 | 4200 | 4200 | 4200 | 259 |
| 488 | 20241129 | 103500 | 411262040 | 4195 | 4195 | 4195 | 4195 | 233 |
| 489 | 20241129 | 103400 | 410284605 | 4190 | 4185 | 4190 | 4185 | 134 |
| 490 | 20241129 | 103300 | 409723630 | 4185 | 4185 | 4185 | 4185 | 3 |
| 491 | 20241129 | 103200 | 409711075 | 4180 | 4195 | 4195 | 4180 | 163 |
| 492 | 20241129 | 103100 | 409027980 | 4190 | 4190 | 4190 | 4190 | 52 |
| 493 | 20241129 | 103000 | 408810100 | 4190 | 4190 | 4190 | 4190 | 139 |
| 494 | 20241129 | 102900 | 408227690 | 4190 | 4195 | 4195 | 4190 | 154 |
| 495 | 20241129 | 102800 | 407581995 | 4195 | 4195 | 4195 | 4195 | 256 |
| 496 | 20241129 | 102700 | 406508075 | 4195 | 4195 | 4195 | 4195 | 130 |
| 497 | 20241129 | 102600 | 405962725 | 4195 | 4195 | 4195 | 4180 | 285 |
| 498 | 20241129 | 102500 | 404769140 | 4195 | 4190 | 4195 | 4190 | 412 |
| 499 | 20241129 | 102400 | 403040850 | 4175 | 4175 | 4175 | 4175 | 10 |
| 500 | 20241129 | 102300 | 402999100 | 4170 | 4175 | 4175 | 4170 | 319 |
| 501 | 20241129 | 102200 | 401668865 | 4170 | 4170 | 4170 | 4170 | 0 |
| 502 | 20241129 | 102100 | 401668865 | 4170 | 4190 | 4195 | 4170 | 1304 |
| 503 | 20241129 | 102000 | 396207540 | 4190 | 4175 | 4190 | 4170 | 5338 |
| 504 | 20241129 | 101900 | 373897510 | 4175 | 4180 | 4180 | 4175 | 600 |
| 505 | 20241129 | 101800 | 371392140 | 4180 | 4180 | 4180 | 4180 | 299 |
| 506 | 20241129 | 101700 | 370142320 | 4180 | 4175 | 4190 | 4175 | 488 |
| 507 | 20241129 | 101600 | 368099645 | 4190 | 4180 | 4190 | 4180 | 185 |
| 508 | 20241129 | 101500 | 367325590 | 4175 | 4175 | 4175 | 4170 | 214 |
| 509 | 20241129 | 101400 | 366432190 | 4165 | 4165 | 4165 | 4165 | 0 |
| 510 | 20241129 | 101300 | 366432190 | 4165 | 4165 | 4165 | 4165 | 0 |
| 511 | 20241129 | 101200 | 366432190 | 4165 | 4165 | 4165 | 4165 | 0 |
| 512 | 20241129 | 101100 | 366432190 | 4165 | 4170 | 4170 | 4165 | 1187 |
| 513 | 20241129 | 101000 | 361487820 | 4170 | 4170 | 4175 | 4170 | 1122 |
| 514 | 20241129 | 100900 | 356808210 | 4170 | 4170 | 4180 | 4170 | 144 |
| 515 | 20241129 | 100800 | 356207720 | 4170 | 4155 | 4170 | 4155 | 81 |
| 516 | 20241129 | 100700 | 355870425 | 4155 | 4140 | 4170 | 4140 | 1205 |
| 517 | 20241129 | 100600 | 350867685 | 4140 | 4155 | 4170 | 4140 | 3114 |
| 518 | 20241129 | 100500 | 337959465 | 4155 | 4155 | 4155 | 4150 | 371 |
| 519 | 20241129 | 100400 | 336419800 | 4150 | 4150 | 4155 | 4150 | 14917 |
| 520 | 20241129 | 100300 | 274514025 | 4150 | 4150 | 4165 | 4150 | 6662 |
| 521 | 20241129 | 100200 | 246864855 | 4155 | 4160 | 4175 | 4155 | 2867 |
| 522 | 20241129 | 100100 | 234944985 | 4170 | 4175 | 4175 | 4165 | 539 |
| 523 | 20241129 | 100000 | 232698470 | 4175 | 4175 | 4175 | 4175 | 1 |
| 524 | 20241129 | 095900 | 232694295 | 4170 | 4170 | 4170 | 4170 | 0 |
| 525 | 20241129 | 095800 | 232694295 | 4170 | 4180 | 4180 | 4170 | 184 |
| 526 | 20241129 | 095700 | 231926965 | 4180 | 4180 | 4180 | 4165 | 1078 |
| 527 | 20241129 | 095600 | 227436035 | 4180 | 4175 | 4180 | 4170 | 324 |
| 528 | 20241129 | 095500 | 226084890 | 4175 | 4175 | 4175 | 4170 | 1875 |
| 529 | 20241129 | 095400 | 218263115 | 4175 | 4180 | 4180 | 4175 | 2254 |
| 530 | 20241129 | 095300 | 208852065 | 4175 | 4175 | 4175 | 4175 | 166 |
| 531 | 20241129 | 095200 | 208159015 | 4175 | 4175 | 4175 | 4175 | 7 |
| 532 | 20241129 | 095100 | 208129790 | 4175 | 4175 | 4175 | 4175 | 250 |
| 533 | 20241129 | 095000 | 207086040 | 4175 | 4190 | 4190 | 4175 | 1899 |
| 534 | 20241129 | 094900 | 199153915 | 4190 | 4190 | 4190 | 4185 | 1173 |
| 535 | 20241129 | 094800 | 194242780 | 4190 | 4185 | 4190 | 4185 | 21 |
| 536 | 20241129 | 094700 | 194154795 | 4190 | 4200 | 4200 | 4190 | 785 |
| 537 | 20241129 | 094600 | 190862615 | 4195 | 4200 | 4200 | 4195 | 145 |
| 538 | 20241129 | 094500 | 190254330 | 4200 | 4210 | 4210 | 4200 | 1031 |
| 539 | 20241129 | 094400 | 185918425 | 4210 | 4210 | 4210 | 4210 | 4 |
| 540 | 20241129 | 094300 | 185901585 | 4210 | 4200 | 4210 | 4195 | 410 |
| 541 | 20241129 | 094200 | 184179455 | 4205 | 4210 | 4210 | 4200 | 108 |
| 542 | 20241129 | 094100 | 183725500 | 4210 | 4200 | 4210 | 4200 | 770 |
| 543 | 20241129 | 094000 | 180491085 | 4205 | 4225 | 4225 | 4205 | 741 |
| 544 | 20241129 | 093900 | 177374765 | 4225 | 4220 | 4230 | 4220 | 66 |
| 545 | 20241129 | 093800 | 177095915 | 4220 | 4230 | 4230 | 4220 | 3 |
| 546 | 20241129 | 093700 | 177083245 | 4230 | 4230 | 4230 | 4200 | 1454 |
| 547 | 20241129 | 093600 | 170973440 | 4205 | 4205 | 4230 | 4205 | 778 |
| 548 | 20241129 | 093500 | 167701885 | 4210 | 4215 | 4230 | 4210 | 3148 |
| 549 | 20241129 | 093400 | 154448760 | 4230 | 4230 | 4230 | 4215 | 1474 |
| 550 | 20241129 | 093300 | 148235415 | 4230 | 4230 | 4230 | 4220 | 446 |
| 551 | 20241129 | 093200 | 146352135 | 4230 | 4225 | 4230 | 4225 | 481 |
| 552 | 20241129 | 093100 | 144318700 | 4225 | 4230 | 4230 | 4225 | 461 |
| 553 | 20241129 | 093000 | 142369910 | 4230 | 4230 | 4230 | 4215 | 148 |
| 554 | 20241129 | 092900 | 141745075 | 4240 | 4215 | 4240 | 4215 | 62 |
| 555 | 20241129 | 092800 | 141483695 | 4240 | 4225 | 4240 | 4220 | 744 |
| 556 | 20241129 | 092700 | 138343755 | 4240 | 4225 | 4240 | 4225 | 265 |
| 557 | 20241129 | 092600 | 137224100 | 4240 | 4225 | 4240 | 4225 | 349 |
| 558 | 20241129 | 092500 | 135747790 | 4240 | 4240 | 4240 | 4240 | 70 |
| 559 | 20241129 | 092400 | 135450990 | 4240 | 4240 | 4240 | 4225 | 438 |
| 560 | 20241129 | 092300 | 133595885 | 4240 | 4240 | 4240 | 4240 | 37 |
| 561 | 20241129 | 092200 | 133439005 | 4240 | 4235 | 4240 | 4225 | 504 |
| 562 | 20241129 | 092100 | 131305440 | 4230 | 4235 | 4235 | 4230 | 840 |
| 563 | 20241129 | 092000 | 127752225 | 4235 | 4240 | 4245 | 4235 | 298 |
| 564 | 20241129 | 091900 | 126489545 | 4245 | 4250 | 4255 | 4245 | 153 |
| 565 | 20241129 | 091800 | 125839390 | 4250 | 4260 | 4260 | 4250 | 4 |
| 566 | 20241129 | 091700 | 125822360 | 4220 | 4245 | 4245 | 4220 | 1045 |
| 567 | 20241129 | 091600 | 121396605 | 4255 | 4260 | 4270 | 4245 | 3308 |
| 568 | 20241129 | 091500 | 107323980 | 4270 | 4255 | 4270 | 4255 | 121 |
| 569 | 20241129 | 091400 | 106808510 | 4255 | 4280 | 4280 | 4255 | 219 |
| 570 | 20241129 | 091300 | 105873580 | 4255 | 4255 | 4255 | 4250 | 612 |
| 571 | 20241129 | 091200 | 103271025 | 4255 | 4290 | 4290 | 4250 | 2111 |
| 572 | 20241129 | 091100 | 94281465 | 4290 | 4275 | 4295 | 4255 | 1126 |
| 573 | 20241129 | 091000 | 89472070 | 4285 | 4235 | 4290 | 4230 | 3009 |
| 574 | 20241129 | 090900 | 76646280 | 4220 | 4245 | 4245 | 4210 | 1811 |
| 575 | 20241129 | 090800 | 68988065 | 4245 | 4245 | 4245 | 4245 | 164 |
| 576 | 20241129 | 090700 | 68291885 | 4245 | 4230 | 4245 | 4215 | 253 |
| 577 | 20241129 | 090600 | 67222085 | 4230 | 4230 | 4230 | 4220 | 1781 |
| 578 | 20241129 | 090500 | 59699415 | 4220 | 4250 | 4250 | 4220 | 530 |
| 579 | 20241129 | 090400 | 57458180 | 4250 | 4255 | 4255 | 4225 | 1658 |
| 580 | 20241129 | 090300 | 50425000 | 4255 | 4260 | 4280 | 4255 | 452 |
| 581 | 20241129 | 090200 | 48500185 | 4260 | 4290 | 4290 | 4255 | 421 |
| 582 | 20241129 | 090100 | 46702700 | 4290 | 4285 | 4310 | 4260 | 2429 |
| 583 | 20241129 | 090000 | 36311750 | 4285 | 4250 | 4320 | 4250 | 8532 |