36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241129 | 191900 | 17015616500 | 136600 | 136600 | 136600 | 136600 | 13411 |
| 3 | 20241129 | 191800 | 17015616500 | 136600 | 136600 | 136600 | 136600 | 0 |
| 4 | 20241129 | 191700 | 17015616500 | 136600 | 136600 | 136600 | 136600 | 0 |
| 5 | 20241129 | 191600 | 17015616500 | 136600 | 136600 | 136600 | 136600 | 0 |
| 6 | 20241129 | 191500 | 17015616500 | 136600 | 136600 | 136600 | 136600 | 0 |
| 7 | 20241129 | 191400 | 17015616500 | 136600 | 136600 | 136600 | 136600 | 0 |
| 8 | 20241129 | 191300 | 17015616500 | 136600 | 136600 | 136600 | 136600 | 0 |
| 9 | 20241129 | 191200 | 17015616500 | 136600 | 136600 | 136600 | 136600 | 0 |
| 10 | 20241129 | 191100 | 17015616500 | 136600 | 136600 | 136600 | 136600 | 0 |
| 11 | 20241129 | 191000 | 17015616500 | 136600 | 136600 | 136600 | 136600 | 0 |
| 12 | 20241129 | 190900 | 17015616500 | 136600 | 136600 | 136600 | 136600 | 0 |
| 13 | 20241129 | 190800 | 17015616500 | 136600 | 136600 | 136600 | 136600 | 0 |
| 14 | 20241129 | 190700 | 17015616500 | 136600 | 136600 | 136600 | 136600 | 0 |
| 15 | 20241129 | 190600 | 17015616500 | 136600 | 136600 | 136600 | 136600 | 0 |
| 16 | 20241129 | 190500 | 17015616500 | 136600 | 136600 | 136600 | 136600 | 0 |
| 17 | 20241129 | 190400 | 17015616500 | 136600 | 136600 | 136600 | 136600 | 0 |
| 18 | 20241129 | 190300 | 17015616500 | 136600 | 136600 | 136600 | 136600 | 0 |
| 19 | 20241129 | 190200 | 17015616500 | 136600 | 136600 | 136600 | 136600 | 0 |
| 20 | 20241129 | 190100 | 17015616500 | 136600 | 136600 | 136600 | 136600 | 0 |
| 21 | 20241129 | 190000 | 17015616500 | 136600 | 136600 | 136600 | 136600 | 0 |
| 22 | 20241129 | 185900 | 17015616500 | 136600 | 136600 | 136600 | 136600 | 0 |
| 23 | 20241129 | 185800 | 17015616500 | 136600 | 136600 | 136600 | 136600 | 0 |
| 24 | 20241129 | 185700 | 17015616500 | 136600 | 136600 | 136600 | 136600 | 0 |
| 25 | 20241129 | 185600 | 17015616500 | 136600 | 136600 | 136600 | 136600 | 0 |
| 26 | 20241129 | 185500 | 17015616500 | 136600 | 136600 | 136600 | 136600 | 0 |
| 27 | 20241129 | 185400 | 17015616500 | 136600 | 136600 | 136600 | 136600 | 0 |
| 28 | 20241129 | 185300 | 17015616500 | 136600 | 136600 | 136600 | 136600 | 0 |
| 29 | 20241129 | 185200 | 17015616500 | 136600 | 136600 | 136600 | 136600 | 0 |
| 30 | 20241129 | 185100 | 17015616500 | 136600 | 136600 | 136600 | 136600 | 0 |
| 31 | 20241129 | 185000 | 17015616500 | 136600 | 136600 | 136600 | 136600 | 0 |
| 32 | 20241129 | 184900 | 17015616500 | 136600 | 136600 | 136600 | 136600 | 13411 |
| 33 | 20241129 | 184800 | 17015616500 | 136600 | 136600 | 136600 | 136600 | 0 |
| 34 | 20241129 | 184700 | 17015616500 | 136600 | 136600 | 136600 | 136600 | 0 |
| 35 | 20241129 | 184600 | 17015616500 | 136600 | 136600 | 136600 | 136600 | 0 |
| 36 | 20241129 | 184500 | 17015616500 | 136600 | 136600 | 136600 | 136600 | 0 |
| 37 | 20241129 | 184400 | 17015616500 | 136600 | 136600 | 136600 | 136600 | 0 |
| 38 | 20241129 | 184300 | 17015616500 | 136600 | 136600 | 136600 | 136600 | 0 |
| 39 | 20241129 | 184200 | 17015616500 | 136600 | 136600 | 136600 | 136600 | 0 |
| 40 | 20241129 | 184100 | 17015616500 | 136600 | 136600 | 136600 | 136600 | 0 |
| 41 | 20241129 | 184000 | 17015616500 | 136600 | 136600 | 136600 | 136600 | 0 |
| 42 | 20241129 | 183900 | 17015616500 | 136600 | 136600 | 136600 | 136600 | 0 |
| 43 | 20241129 | 183800 | 17015616500 | 136600 | 136600 | 136600 | 136600 | 0 |
| 44 | 20241129 | 183700 | 17015616500 | 136600 | 136600 | 136600 | 136600 | 0 |
| 45 | 20241129 | 183600 | 17015616500 | 136600 | 136600 | 136600 | 136600 | 0 |
| 46 | 20241129 | 183500 | 17015616500 | 136600 | 136600 | 136600 | 136600 | 0 |
| 47 | 20241129 | 183400 | 17015616500 | 136600 | 136600 | 136600 | 136600 | 0 |
| 48 | 20241129 | 183300 | 17015616500 | 136600 | 136600 | 136600 | 136600 | 0 |
| 49 | 20241129 | 183200 | 17015616500 | 136600 | 136600 | 136600 | 136600 | 0 |
| 50 | 20241129 | 183100 | 17015616500 | 136600 | 136600 | 136600 | 136600 | 0 |
| 51 | 20241129 | 183000 | 17015616500 | 136600 | 136600 | 136600 | 136600 | 0 |
| 52 | 20241129 | 182900 | 17015616500 | 136600 | 136600 | 136600 | 136600 | 0 |
| 53 | 20241129 | 182800 | 17015616500 | 136600 | 136600 | 136600 | 136600 | 0 |
| 54 | 20241129 | 182700 | 17015616500 | 136600 | 136600 | 136600 | 136600 | 0 |
| 55 | 20241129 | 182600 | 17015616500 | 136600 | 136600 | 136600 | 136600 | 0 |
| 56 | 20241129 | 182500 | 17015616500 | 136600 | 136600 | 136600 | 136600 | 0 |
| 57 | 20241129 | 182400 | 17015616500 | 136600 | 136600 | 136600 | 136600 | 0 |
| 58 | 20241129 | 182300 | 17015616500 | 136600 | 136600 | 136600 | 136600 | 0 |
| 59 | 20241129 | 182200 | 17015616500 | 136600 | 136600 | 136600 | 136600 | 0 |
| 60 | 20241129 | 182100 | 17015616500 | 136600 | 136600 | 136600 | 136600 | 0 |
| 61 | 20241129 | 182000 | 17015616500 | 136600 | 136600 | 136600 | 136600 | 0 |
| 62 | 20241129 | 181900 | 17015616500 | 136600 | 136600 | 136600 | 136600 | 13411 |
| 63 | 20241129 | 181800 | 17015616500 | 136600 | 136600 | 136600 | 136600 | 0 |
| 64 | 20241129 | 181700 | 17015616500 | 136600 | 136600 | 136600 | 136600 | 0 |
| 65 | 20241129 | 181600 | 17015616500 | 136600 | 136600 | 136600 | 136600 | 0 |
| 66 | 20241129 | 181500 | 17015616500 | 136600 | 136600 | 136600 | 136600 | 0 |
| 67 | 20241129 | 181400 | 17015616500 | 136600 | 136600 | 136600 | 136600 | 0 |
| 68 | 20241129 | 181300 | 17015616500 | 136600 | 136600 | 136600 | 136600 | 0 |
| 69 | 20241129 | 181200 | 17015616500 | 136600 | 136600 | 136600 | 136600 | 0 |
| 70 | 20241129 | 181100 | 17015616500 | 136600 | 136600 | 136600 | 136600 | 0 |
| 71 | 20241129 | 181000 | 17015616500 | 136600 | 136600 | 136600 | 136600 | 0 |
| 72 | 20241129 | 180900 | 17015616500 | 136600 | 136600 | 136600 | 136600 | 0 |
| 73 | 20241129 | 180800 | 17015616500 | 136600 | 136600 | 136600 | 136600 | 0 |
| 74 | 20241129 | 180700 | 17015616500 | 136600 | 136600 | 136600 | 136600 | 0 |
| 75 | 20241129 | 180600 | 17015616500 | 136600 | 136600 | 136600 | 136600 | 0 |
| 76 | 20241129 | 180500 | 17015616500 | 136600 | 136600 | 136600 | 136600 | 0 |
| 77 | 20241129 | 180400 | 17015616500 | 136600 | 136600 | 136600 | 136600 | 0 |
| 78 | 20241129 | 180300 | 17015616500 | 136600 | 136600 | 136600 | 136600 | 0 |
| 79 | 20241129 | 180200 | 17015616500 | 136600 | 136600 | 136600 | 136600 | 0 |
| 80 | 20241129 | 180100 | 17015616500 | 136600 | 136600 | 136600 | 136600 | 0 |
| 81 | 20241129 | 180000 | 17015616500 | 136600 | 136600 | 136600 | 136600 | 0 |
| 82 | 20241129 | 175900 | 17015616500 | 136600 | 136600 | 136600 | 136600 | 0 |
| 83 | 20241129 | 175800 | 17015616500 | 136600 | 136600 | 136600 | 136600 | 0 |
| 84 | 20241129 | 175700 | 17015616500 | 136600 | 136600 | 136600 | 136600 | 0 |
| 85 | 20241129 | 175600 | 17015616500 | 136600 | 136600 | 136600 | 136600 | 0 |
| 86 | 20241129 | 175500 | 17015616500 | 136600 | 136600 | 136600 | 136600 | 0 |
| 87 | 20241129 | 175400 | 17015616500 | 136600 | 136600 | 136600 | 136600 | 0 |
| 88 | 20241129 | 175300 | 17015616500 | 136600 | 136600 | 136600 | 136600 | 0 |
| 89 | 20241129 | 175200 | 17015616500 | 136600 | 136600 | 136600 | 136600 | 0 |
| 90 | 20241129 | 175100 | 17015616500 | 136600 | 136600 | 136600 | 136600 | 0 |
| 91 | 20241129 | 175000 | 17015616500 | 136600 | 136600 | 136600 | 136600 | 0 |
| 92 | 20241129 | 174900 | 17015616500 | 136600 | 136600 | 136600 | 136600 | 13411 |
| 93 | 20241129 | 174800 | 17015616500 | 136600 | 136600 | 136600 | 136600 | 0 |
| 94 | 20241129 | 174700 | 17015616500 | 136600 | 136600 | 136600 | 136600 | 0 |
| 95 | 20241129 | 174600 | 17015616500 | 136600 | 136600 | 136600 | 136600 | 0 |
| 96 | 20241129 | 174500 | 17015616500 | 136600 | 136600 | 136600 | 136600 | 0 |
| 97 | 20241129 | 174400 | 17015616500 | 136600 | 136600 | 136600 | 136600 | 0 |
| 98 | 20241129 | 174300 | 17015616500 | 136600 | 136600 | 136600 | 136600 | 0 |
| 99 | 20241129 | 174200 | 17015616500 | 136600 | 136600 | 136600 | 136600 | 0 |
| 100 | 20241129 | 174100 | 17015616500 | 136600 | 136600 | 136600 | 136600 | 0 |
| 101 | 20241129 | 174000 | 17015616500 | 136600 | 136600 | 136600 | 136600 | 0 |
| 102 | 20241129 | 173900 | 17015616500 | 136600 | 136600 | 136600 | 136600 | 0 |
| 103 | 20241129 | 173800 | 17015616500 | 136600 | 136600 | 136600 | 136600 | 0 |
| 104 | 20241129 | 173700 | 17015616500 | 136600 | 136600 | 136600 | 136600 | 0 |
| 105 | 20241129 | 173600 | 17015616500 | 136600 | 136600 | 136600 | 136600 | 0 |
| 106 | 20241129 | 173500 | 17015616500 | 136600 | 136600 | 136600 | 136600 | 0 |
| 107 | 20241129 | 173400 | 17015616500 | 136600 | 136600 | 136600 | 136600 | 0 |
| 108 | 20241129 | 173300 | 17015616500 | 136600 | 136600 | 136600 | 136600 | 0 |
| 109 | 20241129 | 173200 | 17015616500 | 136600 | 136600 | 136600 | 136600 | 0 |
| 110 | 20241129 | 173100 | 17015616500 | 136600 | 136600 | 136600 | 136600 | 0 |
| 111 | 20241129 | 173000 | 17015616500 | 136600 | 136600 | 136600 | 136600 | 0 |
| 112 | 20241129 | 172900 | 17015616500 | 136600 | 136600 | 136600 | 136600 | 0 |
| 113 | 20241129 | 172800 | 17015616500 | 136600 | 136600 | 136600 | 136600 | 0 |
| 114 | 20241129 | 172700 | 17015616500 | 136600 | 136600 | 136600 | 136600 | 0 |
| 115 | 20241129 | 172600 | 17015616500 | 136600 | 136600 | 136600 | 136600 | 0 |
| 116 | 20241129 | 172500 | 17015616500 | 136600 | 136600 | 136600 | 136600 | 0 |
| 117 | 20241129 | 172400 | 17015616500 | 136600 | 136600 | 136600 | 136600 | 0 |
| 118 | 20241129 | 172300 | 17015616500 | 136600 | 136600 | 136600 | 136600 | 0 |
| 119 | 20241129 | 172200 | 17015616500 | 136600 | 136600 | 136600 | 136600 | 0 |
| 120 | 20241129 | 172100 | 17015616500 | 136600 | 136600 | 136600 | 136600 | 0 |
| 121 | 20241129 | 172000 | 17015616500 | 136600 | 136600 | 136600 | 136600 | 0 |
| 122 | 20241129 | 171900 | 17015616500 | 136600 | 136600 | 136600 | 136600 | 13411 |
| 123 | 20241129 | 171800 | 17015616500 | 136600 | 136600 | 136600 | 136600 | 0 |
| 124 | 20241129 | 171700 | 17015616500 | 136600 | 136600 | 136600 | 136600 | 0 |
| 125 | 20241129 | 171600 | 17015616500 | 136600 | 136600 | 136600 | 136600 | 0 |
| 126 | 20241129 | 171500 | 17015616500 | 136600 | 136600 | 136600 | 136600 | 0 |
| 127 | 20241129 | 171400 | 17015616500 | 136600 | 136600 | 136600 | 136600 | 0 |
| 128 | 20241129 | 171300 | 17015616500 | 136600 | 136600 | 136600 | 136600 | 0 |
| 129 | 20241129 | 171200 | 17015616500 | 136600 | 136600 | 136600 | 136600 | 0 |
| 130 | 20241129 | 171100 | 17015616500 | 136600 | 136600 | 136600 | 136600 | 0 |
| 131 | 20241129 | 171000 | 17015616500 | 136600 | 136600 | 136600 | 136600 | 0 |
| 132 | 20241129 | 170900 | 17015616500 | 136600 | 136600 | 136600 | 136600 | 0 |
| 133 | 20241129 | 170800 | 17015616500 | 136600 | 136600 | 136600 | 136600 | 0 |
| 134 | 20241129 | 170700 | 17015616500 | 136600 | 136600 | 136600 | 136600 | 0 |
| 135 | 20241129 | 170600 | 17015616500 | 136600 | 136600 | 136600 | 136600 | 0 |
| 136 | 20241129 | 170500 | 17015616500 | 136600 | 136600 | 136600 | 136600 | 0 |
| 137 | 20241129 | 170400 | 17015616500 | 136600 | 136600 | 136600 | 136600 | 0 |
| 138 | 20241129 | 170300 | 17015616500 | 136600 | 136600 | 136600 | 136600 | 0 |
| 139 | 20241129 | 170200 | 17015616500 | 136600 | 136600 | 136600 | 136600 | 0 |
| 140 | 20241129 | 170100 | 17015616500 | 136600 | 136600 | 136600 | 136600 | 0 |
| 141 | 20241129 | 170000 | 17015616500 | 136600 | 136600 | 136600 | 136600 | 0 |
| 142 | 20241129 | 165900 | 17015616500 | 136600 | 136600 | 136600 | 136600 | 0 |
| 143 | 20241129 | 165800 | 17015616500 | 136600 | 136600 | 136600 | 136600 | 0 |
| 144 | 20241129 | 165700 | 17015616500 | 136600 | 136600 | 136600 | 136600 | 0 |
| 145 | 20241129 | 165600 | 17015616500 | 136600 | 136600 | 136600 | 136600 | 0 |
| 146 | 20241129 | 165500 | 17015616500 | 136600 | 136600 | 136600 | 136600 | 0 |
| 147 | 20241129 | 165400 | 17015616500 | 136600 | 136600 | 136600 | 136600 | 0 |
| 148 | 20241129 | 165300 | 17015616500 | 136600 | 136600 | 136600 | 136600 | 0 |
| 149 | 20241129 | 165200 | 17015616500 | 136600 | 136600 | 136600 | 136600 | 0 |
| 150 | 20241129 | 165100 | 17015616500 | 136600 | 136600 | 136600 | 136600 | 0 |
| 151 | 20241129 | 165000 | 17015616500 | 136600 | 136600 | 136600 | 136600 | 0 |
| 152 | 20241129 | 164900 | 17015616500 | 136600 | 136600 | 136600 | 136600 | 13411 |
| 153 | 20241129 | 164800 | 17015616500 | 136600 | 136600 | 136600 | 136600 | 0 |
| 154 | 20241129 | 164700 | 17015616500 | 136600 | 136600 | 136600 | 136600 | 0 |
| 155 | 20241129 | 164600 | 17015616500 | 136600 | 136600 | 136600 | 136600 | 0 |
| 156 | 20241129 | 164500 | 17015616500 | 136600 | 136600 | 136600 | 136600 | 0 |
| 157 | 20241129 | 164400 | 17015616500 | 136600 | 136600 | 136600 | 136600 | 0 |
| 158 | 20241129 | 164300 | 17015616500 | 136600 | 136600 | 136600 | 136600 | 0 |
| 159 | 20241129 | 164200 | 17015616500 | 136600 | 136600 | 136600 | 136600 | 0 |
| 160 | 20241129 | 164100 | 17015616500 | 136600 | 136600 | 136600 | 136600 | 0 |
| 161 | 20241129 | 164000 | 17015616500 | 136600 | 136600 | 136600 | 136600 | 0 |
| 162 | 20241129 | 163900 | 17015616500 | 136600 | 136600 | 136600 | 136600 | 0 |
| 163 | 20241129 | 163800 | 17015616500 | 136600 | 136600 | 136600 | 136600 | 0 |
| 164 | 20241129 | 163700 | 17015616500 | 136600 | 136600 | 136600 | 136600 | 0 |
| 165 | 20241129 | 163600 | 17015616500 | 136600 | 136600 | 136600 | 136600 | 0 |
| 166 | 20241129 | 163500 | 17015616500 | 136600 | 136600 | 136600 | 136600 | 0 |
| 167 | 20241129 | 163400 | 17015616500 | 136600 | 136600 | 136600 | 136600 | 0 |
| 168 | 20241129 | 163300 | 17015616500 | 136600 | 136600 | 136600 | 136600 | 0 |
| 169 | 20241129 | 163200 | 17015616500 | 136600 | 136600 | 136600 | 136600 | 0 |
| 170 | 20241129 | 163100 | 17015616500 | 136600 | 136600 | 136600 | 136600 | 0 |
| 171 | 20241129 | 163000 | 17015616500 | 136600 | 136600 | 136600 | 136600 | 0 |
| 172 | 20241129 | 162900 | 17015616500 | 136600 | 136600 | 136600 | 136600 | 0 |
| 173 | 20241129 | 162800 | 17015616500 | 136600 | 136600 | 136600 | 136600 | 0 |
| 174 | 20241129 | 162700 | 17015616500 | 136600 | 136600 | 136600 | 136600 | 0 |
| 175 | 20241129 | 162600 | 17015616500 | 136600 | 136600 | 136600 | 136600 | 0 |
| 176 | 20241129 | 162500 | 17015616500 | 136600 | 136600 | 136600 | 136600 | 0 |
| 177 | 20241129 | 162400 | 17015616500 | 136600 | 136600 | 136600 | 136600 | 0 |
| 178 | 20241129 | 162300 | 17015616500 | 136600 | 136600 | 136600 | 136600 | 0 |
| 179 | 20241129 | 162200 | 17015616500 | 136600 | 136600 | 136600 | 136600 | 0 |
| 180 | 20241129 | 162100 | 17015616500 | 136600 | 136600 | 136600 | 136600 | 0 |
| 181 | 20241129 | 162000 | 17015616500 | 136600 | 136600 | 136600 | 136600 | 0 |
| 182 | 20241129 | 161900 | 17015616500 | 136600 | 136600 | 136600 | 136600 | 13411 |
| 183 | 20241129 | 161800 | 17015616500 | 136600 | 136600 | 136600 | 136600 | 0 |
| 184 | 20241129 | 161700 | 17015616500 | 136600 | 136600 | 136600 | 136600 | 0 |
| 185 | 20241129 | 161600 | 17015616500 | 136600 | 136600 | 136600 | 136600 | 0 |
| 186 | 20241129 | 161500 | 17015616500 | 136600 | 136600 | 136600 | 136600 | 0 |
| 187 | 20241129 | 161400 | 17015616500 | 136600 | 136600 | 136600 | 136600 | 0 |
| 188 | 20241129 | 161300 | 17015616500 | 136600 | 136600 | 136600 | 136600 | 0 |
| 189 | 20241129 | 161200 | 17015616500 | 136600 | 136600 | 136600 | 136600 | 0 |
| 190 | 20241129 | 161100 | 17015616500 | 136600 | 136600 | 136600 | 136600 | 0 |
| 191 | 20241129 | 161000 | 17015616500 | 136600 | 136600 | 136600 | 136600 | 0 |
| 192 | 20241129 | 160900 | 17015616500 | 136600 | 136600 | 136600 | 136600 | 0 |
| 193 | 20241129 | 160800 | 17015616500 | 136600 | 136600 | 136600 | 136600 | 0 |
| 194 | 20241129 | 160700 | 17015616500 | 136600 | 136600 | 136600 | 136600 | 0 |
| 195 | 20241129 | 160600 | 17015616500 | 136600 | 136600 | 136600 | 136600 | 0 |
| 196 | 20241129 | 160500 | 17015616500 | 136600 | 136600 | 136600 | 136600 | 0 |
| 197 | 20241129 | 160400 | 17015616500 | 136600 | 136600 | 136600 | 136600 | 0 |
| 198 | 20241129 | 160300 | 17015616500 | 136600 | 136600 | 136600 | 136600 | 0 |
| 199 | 20241129 | 160200 | 17015616500 | 136600 | 136600 | 136600 | 136600 | 0 |
| 200 | 20241129 | 160100 | 17015616500 | 136600 | 136600 | 136600 | 136600 | 0 |
| 201 | 20241129 | 160000 | 17015616500 | 136600 | 136600 | 136600 | 136600 | 0 |
| 202 | 20241129 | 155900 | 17015616500 | 136600 | 136600 | 136600 | 136600 | 0 |
| 203 | 20241129 | 155800 | 17015616500 | 136600 | 136600 | 136600 | 136600 | 0 |
| 204 | 20241129 | 155700 | 17015616500 | 136600 | 136600 | 136600 | 136600 | 0 |
| 205 | 20241129 | 155600 | 17015616500 | 136600 | 136600 | 136600 | 136600 | 0 |
| 206 | 20241129 | 155500 | 17015616500 | 136600 | 136600 | 136600 | 136600 | 0 |
| 207 | 20241129 | 155400 | 17015616500 | 136600 | 136600 | 136600 | 136600 | 0 |
| 208 | 20241129 | 155300 | 17015616500 | 136600 | 136600 | 136600 | 136600 | 0 |
| 209 | 20241129 | 155200 | 17015616500 | 136600 | 136600 | 136600 | 136600 | 0 |
| 210 | 20241129 | 155100 | 17015616500 | 136600 | 136600 | 136600 | 136600 | 0 |
| 211 | 20241129 | 155000 | 17015616500 | 136600 | 136600 | 136600 | 136600 | 0 |
| 212 | 20241129 | 154900 | 17015616500 | 136600 | 136600 | 136600 | 136600 | 13411 |
| 213 | 20241129 | 154800 | 17015616500 | 136600 | 136600 | 136600 | 136600 | 0 |
| 214 | 20241129 | 154700 | 17015616500 | 136600 | 136600 | 136600 | 136600 | 0 |
| 215 | 20241129 | 154600 | 17015616500 | 136600 | 136600 | 136600 | 136600 | 0 |
| 216 | 20241129 | 154500 | 17015616500 | 136600 | 136600 | 136600 | 136600 | 0 |
| 217 | 20241129 | 154400 | 17015616500 | 136600 | 136600 | 136600 | 136600 | 0 |
| 218 | 20241129 | 154300 | 17015616500 | 136600 | 136600 | 136600 | 136600 | 0 |
| 219 | 20241129 | 154200 | 17015616500 | 136600 | 136600 | 136600 | 136600 | 0 |
| 220 | 20241129 | 154100 | 17015616500 | 136600 | 136600 | 136600 | 136600 | 0 |
| 221 | 20241129 | 154000 | 17015616500 | 136600 | 136600 | 136600 | 136600 | 0 |
| 222 | 20241129 | 153900 | 17015616500 | 136600 | 136600 | 136600 | 136600 | 0 |
| 223 | 20241129 | 153800 | 17015616500 | 136600 | 136600 | 136600 | 136600 | 0 |
| 224 | 20241129 | 153700 | 17015616500 | 136600 | 136600 | 136600 | 136600 | 0 |
| 225 | 20241129 | 153600 | 17015616500 | 136600 | 136600 | 136600 | 136600 | 0 |
| 226 | 20241129 | 153500 | 17015616500 | 136600 | 136600 | 136600 | 136600 | 0 |
| 227 | 20241129 | 153400 | 17015616500 | 136600 | 136600 | 136600 | 136600 | 0 |
| 228 | 20241129 | 153300 | 17015616500 | 136600 | 136600 | 136600 | 136600 | 0 |
| 229 | 20241129 | 153200 | 17015616500 | 136600 | 136600 | 136600 | 136600 | 0 |
| 230 | 20241129 | 153100 | 17015616500 | 136600 | 136600 | 136600 | 136600 | 0 |
| 231 | 20241129 | 153000 | 17015616500 | 136600 | 136600 | 136600 | 136600 | 13411 |
| 232 | 20241129 | 152900 | 15183673900 | 136700 | 136700 | 136700 | 136700 | 0 |
| 233 | 20241129 | 152800 | 15183673900 | 136700 | 136700 | 136700 | 136700 | 0 |
| 234 | 20241129 | 152700 | 15183673900 | 136700 | 136700 | 136700 | 136700 | 0 |
| 235 | 20241129 | 152600 | 15183673900 | 136700 | 136700 | 136700 | 136700 | 0 |
| 236 | 20241129 | 152500 | 15183673900 | 136700 | 136700 | 136700 | 136700 | 0 |
| 237 | 20241129 | 152400 | 15183673900 | 136700 | 136700 | 136700 | 136700 | 0 |
| 238 | 20241129 | 152300 | 15183673900 | 136700 | 136700 | 136700 | 136700 | 0 |
| 239 | 20241129 | 152200 | 15183673900 | 136700 | 136700 | 136700 | 136700 | 0 |
| 240 | 20241129 | 152100 | 15183673900 | 136700 | 136700 | 136700 | 136700 | 0 |
| 241 | 20241129 | 152000 | 15183673900 | 136700 | 136700 | 136700 | 136700 | 0 |
| 242 | 20241129 | 151900 | 15183673900 | 136700 | 136700 | 136700 | 136600 | 403 |
| 243 | 20241129 | 151800 | 15128596100 | 136800 | 136800 | 136800 | 136700 | 476 |
| 244 | 20241129 | 151700 | 15063506400 | 136700 | 136700 | 136800 | 136700 | 492 |
| 245 | 20241129 | 151600 | 14996238800 | 136800 | 136700 | 136900 | 136700 | 211 |
| 246 | 20241129 | 151500 | 14967377300 | 136700 | 136600 | 136700 | 136600 | 367 |
| 247 | 20241129 | 151400 | 14917233300 | 136700 | 136600 | 136700 | 136600 | 187 |
| 248 | 20241129 | 151300 | 14891680000 | 136600 | 136800 | 136900 | 136600 | 1434 |
| 249 | 20241129 | 151200 | 14695532000 | 136800 | 137000 | 137000 | 136800 | 388 |
| 250 | 20241129 | 151100 | 14642416000 | 136900 | 136900 | 136900 | 136800 | 590 |
| 251 | 20241129 | 151000 | 14561645200 | 136900 | 136900 | 136900 | 136800 | 618 |
| 252 | 20241129 | 150900 | 14477042200 | 136800 | 136900 | 136900 | 136800 | 221 |
| 253 | 20241129 | 150800 | 14446798700 | 136800 | 136900 | 136900 | 136800 | 159 |
| 254 | 20241129 | 150700 | 14425033400 | 136900 | 136800 | 136900 | 136800 | 164 |
| 255 | 20241129 | 150600 | 14402584200 | 136800 | 136900 | 136900 | 136800 | 318 |
| 256 | 20241129 | 150500 | 14359069200 | 136800 | 136900 | 136900 | 136800 | 70 |
| 257 | 20241129 | 150400 | 14349493100 | 136800 | 136800 | 136900 | 136800 | 574 |
| 258 | 20241129 | 150300 | 14270969400 | 136800 | 137000 | 137000 | 136800 | 18 |
| 259 | 20241129 | 150200 | 14268505400 | 137000 | 136700 | 137000 | 136700 | 372 |
| 260 | 20241129 | 150100 | 14217590600 | 136800 | 136800 | 136800 | 136700 | 243 |
| 261 | 20241129 | 150000 | 14184348400 | 136700 | 136600 | 136800 | 136600 | 402 |
| 262 | 20241129 | 145900 | 14129404000 | 136600 | 136700 | 136700 | 136600 | 463 |
| 263 | 20241129 | 145800 | 14066124100 | 136700 | 136500 | 136700 | 136500 | 277 |
| 264 | 20241129 | 145700 | 14028278700 | 136500 | 136600 | 136700 | 136500 | 291 |
| 265 | 20241129 | 145600 | 13988543100 | 136600 | 136600 | 136600 | 136600 | 184 |
| 266 | 20241129 | 145500 | 13963408700 | 136600 | 136600 | 136700 | 136600 | 232 |
| 267 | 20241129 | 145400 | 13931716200 | 136600 | 136700 | 136700 | 136600 | 240 |
| 268 | 20241129 | 145300 | 13898932000 | 136700 | 136700 | 136800 | 136600 | 296 |
| 269 | 20241129 | 145200 | 13858477800 | 136700 | 136700 | 136700 | 136700 | 174 |
| 270 | 20241129 | 145100 | 13834692000 | 136700 | 136700 | 136800 | 136700 | 228 |
| 271 | 20241129 | 145000 | 13803524000 | 136800 | 136700 | 136800 | 136600 | 326 |
| 272 | 20241129 | 144900 | 13758961500 | 136600 | 136600 | 136700 | 136600 | 803 |
| 273 | 20241129 | 144800 | 13649261300 | 136700 | 136600 | 136700 | 136600 | 441 |
| 274 | 20241129 | 144700 | 13588987500 | 136600 | 136600 | 136700 | 136600 | 319 |
| 275 | 20241129 | 144600 | 13545404200 | 136600 | 136700 | 136700 | 136600 | 248 |
| 276 | 20241129 | 144500 | 13511521700 | 136700 | 136800 | 136800 | 136700 | 670 |
| 277 | 20241129 | 144400 | 13419929600 | 136800 | 136700 | 136800 | 136700 | 246 |
| 278 | 20241129 | 144300 | 13386293400 | 136700 | 136800 | 136900 | 136700 | 297 |
| 279 | 20241129 | 144200 | 13345672500 | 136800 | 136600 | 136800 | 136600 | 490 |
| 280 | 20241129 | 144100 | 13278694000 | 136600 | 136700 | 136800 | 136600 | 998 |
| 281 | 20241129 | 144000 | 13142281200 | 136700 | 136800 | 136900 | 136700 | 346 |
| 282 | 20241129 | 143900 | 13094948700 | 136800 | 136800 | 137100 | 136700 | 249 |
| 283 | 20241129 | 143800 | 13060870400 | 136800 | 136800 | 136900 | 136800 | 816 |
| 284 | 20241129 | 143700 | 12949240500 | 136800 | 136900 | 136900 | 136800 | 178 |
| 285 | 20241129 | 143600 | 12924889800 | 136800 | 136800 | 136900 | 136800 | 258 |
| 286 | 20241129 | 143500 | 12889589000 | 136800 | 136800 | 137000 | 136800 | 159 |
| 287 | 20241129 | 143400 | 12867835900 | 136800 | 136900 | 137000 | 136800 | 398 |
| 288 | 20241129 | 143300 | 12813372800 | 136900 | 136900 | 137000 | 136900 | 340 |
| 289 | 20241129 | 143200 | 12766814600 | 136900 | 137000 | 137000 | 136900 | 460 |
| 290 | 20241129 | 143100 | 12703818800 | 137000 | 137000 | 137000 | 137000 | 210 |
| 291 | 20241129 | 143000 | 12675048800 | 137000 | 136900 | 137100 | 136900 | 640 |
| 292 | 20241129 | 142900 | 12587373100 | 136900 | 136900 | 137000 | 136900 | 298 |
| 293 | 20241129 | 142800 | 12546572900 | 136900 | 136900 | 137000 | 136900 | 554 |
| 294 | 20241129 | 142700 | 12470692100 | 136900 | 136900 | 137000 | 136900 | 171 |
| 295 | 20241129 | 142600 | 12447279500 | 136900 | 136900 | 137100 | 136900 | 314 |
| 296 | 20241129 | 142500 | 12404274300 | 137000 | 137000 | 137100 | 136900 | 249 |
| 297 | 20241129 | 142400 | 12370175000 | 137000 | 136900 | 137000 | 136900 | 267 |
| 298 | 20241129 | 142300 | 12333601700 | 136900 | 136900 | 137000 | 136900 | 260 |
| 299 | 20241129 | 142200 | 12297993400 | 136900 | 136900 | 137000 | 136900 | 278 |
| 300 | 20241129 | 142100 | 12259932800 | 136900 | 136900 | 137000 | 136900 | 221 |
| 301 | 20241129 | 142000 | 12229676300 | 136900 | 136900 | 137000 | 136800 | 1061 |
| 302 | 20241129 | 141900 | 12084428800 | 136900 | 136900 | 136900 | 136900 | 188 |
| 303 | 20241129 | 141800 | 12058691600 | 136900 | 136900 | 137000 | 136900 | 282 |
| 304 | 20241129 | 141700 | 12020084200 | 136900 | 136900 | 137000 | 136900 | 342 |
| 305 | 20241129 | 141600 | 11973253600 | 136900 | 136900 | 137000 | 136900 | 349 |
| 306 | 20241129 | 141500 | 11925461500 | 136900 | 136900 | 137000 | 136900 | 257 |
| 307 | 20241129 | 141400 | 11890277000 | 136900 | 136900 | 137000 | 136900 | 220 |
| 308 | 20241129 | 141300 | 11860157500 | 136900 | 137000 | 137000 | 136900 | 288 |
| 309 | 20241129 | 141200 | 11820709000 | 137000 | 137000 | 137100 | 137000 | 464 |
| 310 | 20241129 | 141100 | 11757140300 | 137000 | 137100 | 137100 | 137000 | 323 |
| 311 | 20241129 | 141000 | 11712888200 | 137000 | 137000 | 137100 | 137000 | 460 |
| 312 | 20241129 | 140900 | 11649866600 | 137000 | 137000 | 137100 | 137000 | 276 |
| 313 | 20241129 | 140800 | 11612050800 | 137000 | 137100 | 137100 | 137000 | 246 |
| 314 | 20241129 | 140700 | 11578336100 | 137100 | 137100 | 137200 | 137100 | 214 |
| 315 | 20241129 | 140600 | 11548995600 | 137100 | 137100 | 137200 | 137100 | 292 |
| 316 | 20241129 | 140500 | 11508957400 | 137100 | 137100 | 137200 | 137100 | 195 |
| 317 | 20241129 | 140400 | 11482220900 | 137200 | 137100 | 137200 | 137100 | 341 |
| 318 | 20241129 | 140300 | 11435459300 | 137100 | 137200 | 137200 | 137100 | 377 |
| 319 | 20241129 | 140200 | 11383758400 | 137100 | 137200 | 137300 | 137100 | 857 |
| 320 | 20241129 | 140100 | 11266200400 | 137200 | 137200 | 137300 | 137200 | 696 |
| 321 | 20241129 | 140000 | 11170708300 | 137200 | 137300 | 137300 | 137200 | 297 |
| 322 | 20241129 | 135900 | 11129958000 | 137200 | 137200 | 137300 | 137200 | 174 |
| 323 | 20241129 | 135800 | 11106085000 | 137200 | 137300 | 137300 | 137200 | 285 |
| 324 | 20241129 | 135700 | 11066979400 | 137200 | 137200 | 137300 | 137200 | 198 |
| 325 | 20241129 | 135600 | 11039813500 | 137300 | 137300 | 137400 | 137200 | 795 |
| 326 | 20241129 | 135500 | 10930660200 | 137400 | 137300 | 137400 | 137300 | 234 |
| 327 | 20241129 | 135400 | 10898517500 | 137400 | 137300 | 137400 | 137300 | 185 |
| 328 | 20241129 | 135300 | 10873110600 | 137300 | 137300 | 137400 | 137300 | 162 |
| 329 | 20241129 | 135200 | 10850858400 | 137300 | 137300 | 137500 | 137300 | 198 |
| 330 | 20241129 | 135100 | 10823649100 | 137300 | 137300 | 137600 | 137300 | 100 |
| 331 | 20241129 | 135000 | 10809912600 | 137500 | 137400 | 137500 | 137300 | 338 |
| 332 | 20241129 | 134900 | 10763462800 | 137400 | 137400 | 137400 | 137300 | 208 |
| 333 | 20241129 | 134800 | 10734898400 | 137300 | 137400 | 137400 | 137300 | 105 |
| 334 | 20241129 | 134700 | 10720480900 | 137400 | 137400 | 137500 | 137300 | 84 |
| 335 | 20241129 | 134600 | 10708942900 | 137400 | 137300 | 137500 | 137300 | 240 |
| 336 | 20241129 | 134500 | 10675957500 | 137400 | 137300 | 137400 | 137300 | 134 |
| 337 | 20241129 | 134400 | 10657551000 | 137300 | 137200 | 137400 | 137200 | 493 |
| 338 | 20241129 | 134300 | 10589851300 | 137200 | 137300 | 137300 | 137200 | 274 |
| 339 | 20241129 | 134200 | 10552257900 | 137200 | 137200 | 137300 | 137200 | 138 |
| 340 | 20241129 | 134100 | 10533324100 | 137200 | 137200 | 137300 | 137200 | 60 |
| 341 | 20241129 | 134000 | 10525091900 | 137300 | 137200 | 137300 | 137100 | 155 |
| 342 | 20241129 | 133900 | 10503833400 | 137200 | 137100 | 137200 | 137100 | 552 |
| 343 | 20241129 | 133800 | 10428108800 | 137200 | 137100 | 137200 | 137100 | 150 |
| 344 | 20241129 | 133700 | 10407539100 | 137100 | 137100 | 137200 | 137100 | 191 |
| 345 | 20241129 | 133600 | 10381351300 | 137200 | 137100 | 137200 | 137100 | 155 |
| 346 | 20241129 | 133500 | 10360100200 | 137100 | 137200 | 137200 | 137100 | 297 |
| 347 | 20241129 | 133400 | 10319356600 | 137200 | 137300 | 137300 | 137200 | 140 |
| 348 | 20241129 | 133300 | 10300148300 | 137200 | 137400 | 137400 | 137200 | 83 |
| 349 | 20241129 | 133200 | 10288754300 | 137300 | 137400 | 137400 | 137300 | 140 |
| 350 | 20241129 | 133100 | 10269527600 | 137300 | 137200 | 137300 | 137200 | 158 |
| 351 | 20241129 | 133000 | 10247844100 | 137200 | 137100 | 137200 | 137000 | 409 |
| 352 | 20241129 | 132900 | 10191767000 | 137100 | 137200 | 137200 | 137000 | 1308 |
| 353 | 20241129 | 132800 | 10012411500 | 137100 | 136900 | 137300 | 136900 | 1003 |
| 354 | 20241129 | 132700 | 9874850000 | 136800 | 137000 | 137000 | 136800 | 638 |
| 355 | 20241129 | 132600 | 9787474000 | 137000 | 137100 | 137200 | 136900 | 1189 |
| 356 | 20241129 | 132500 | 9624561500 | 137100 | 137000 | 137100 | 137000 | 299 |
| 357 | 20241129 | 132400 | 9583570900 | 137100 | 137200 | 137200 | 137000 | 1388 |
| 358 | 20241129 | 132300 | 9393305800 | 137300 | 137400 | 137400 | 137200 | 994 |
| 359 | 20241129 | 132200 | 9256895000 | 137300 | 137300 | 137400 | 137200 | 426 |
| 360 | 20241129 | 132100 | 9198405500 | 137400 | 137500 | 137600 | 137300 | 899 |
| 361 | 20241129 | 132000 | 9074818400 | 137500 | 137500 | 137600 | 137500 | 944 |
| 362 | 20241129 | 131900 | 8944983400 | 137600 | 137900 | 138000 | 137600 | 5134 |
| 363 | 20241129 | 131800 | 8237143800 | 137900 | 138000 | 138000 | 137900 | 100 |
| 364 | 20241129 | 131700 | 8223347100 | 138000 | 137900 | 138000 | 137900 | 115 |
| 365 | 20241129 | 131600 | 8207488200 | 138000 | 137900 | 138000 | 137900 | 172 |
| 366 | 20241129 | 131500 | 8183761600 | 138000 | 137900 | 138000 | 137900 | 137 |
| 367 | 20241129 | 131400 | 8164865300 | 137900 | 137900 | 138000 | 137900 | 102 |
| 368 | 20241129 | 131300 | 8150797900 | 138000 | 138100 | 138100 | 137900 | 143 |
| 369 | 20241129 | 131200 | 8131065600 | 138000 | 138000 | 138100 | 138000 | 123 |
| 370 | 20241129 | 131100 | 8114091400 | 138100 | 138000 | 138100 | 138000 | 38 |
| 371 | 20241129 | 131000 | 8108846200 | 138100 | 138000 | 138100 | 138000 | 106 |
| 372 | 20241129 | 130900 | 8094212200 | 138000 | 138100 | 138100 | 138000 | 49 |
| 373 | 20241129 | 130800 | 8087447400 | 138100 | 138100 | 138100 | 138000 | 277 |
| 374 | 20241129 | 130700 | 8049196100 | 138000 | 138000 | 138100 | 138000 | 35 |
| 375 | 20241129 | 130600 | 8044365800 | 138000 | 138000 | 138100 | 138000 | 15 |
| 376 | 20241129 | 130500 | 8042295600 | 138000 | 138100 | 138100 | 138000 | 72 |
| 377 | 20241129 | 130400 | 8032359200 | 138100 | 137900 | 138100 | 137900 | 32 |
| 378 | 20241129 | 130300 | 8027943800 | 138000 | 138100 | 138100 | 137900 | 36 |
| 379 | 20241129 | 130200 | 8022978800 | 138000 | 137900 | 138100 | 137900 | 53 |
| 380 | 20241129 | 130100 | 8015665100 | 137900 | 138000 | 138000 | 137900 | 54 |
| 381 | 20241129 | 130000 | 8008214800 | 138000 | 137900 | 138000 | 137900 | 82 |
| 382 | 20241129 | 125900 | 7996901200 | 137900 | 137900 | 138100 | 137900 | 122 |
| 383 | 20241129 | 125800 | 7980068500 | 138000 | 138100 | 138100 | 137900 | 26 |
| 384 | 20241129 | 125700 | 7976482100 | 137900 | 138000 | 138100 | 137900 | 57 |
| 385 | 20241129 | 125600 | 7968618900 | 137900 | 138000 | 138100 | 137900 | 132 |
| 386 | 20241129 | 125500 | 7950404800 | 138000 | 138000 | 138100 | 138000 | 25 |
| 387 | 20241129 | 125400 | 7946954600 | 138000 | 138000 | 138100 | 138000 | 56 |
| 388 | 20241129 | 125300 | 7939226200 | 138100 | 138100 | 138100 | 137900 | 21 |
| 389 | 20241129 | 125200 | 7936328700 | 138000 | 137900 | 138000 | 137900 | 64 |
| 390 | 20241129 | 125100 | 7927497200 | 138000 | 138100 | 138100 | 137900 | 35 |
| 391 | 20241129 | 125000 | 7922667100 | 138000 | 138000 | 138100 | 137900 | 13 |
| 392 | 20241129 | 124900 | 7920873600 | 137900 | 137900 | 138000 | 137900 | 65 |
| 393 | 20241129 | 124800 | 7911908800 | 137900 | 138000 | 138000 | 137900 | 41 |
| 394 | 20241129 | 124700 | 7906254500 | 137900 | 138000 | 138000 | 137900 | 207 |
| 395 | 20241129 | 124600 | 7877708500 | 138000 | 138000 | 138100 | 138000 | 107 |
| 396 | 20241129 | 124500 | 7862942200 | 138000 | 138000 | 138100 | 138000 | 67 |
| 397 | 20241129 | 124400 | 7853695500 | 138100 | 138000 | 138100 | 138000 | 49 |
| 398 | 20241129 | 124300 | 7846933200 | 138000 | 138100 | 138100 | 138000 | 57 |
| 399 | 20241129 | 124200 | 7839066800 | 138000 | 138000 | 138100 | 137900 | 54 |
| 400 | 20241129 | 124100 | 7831615600 | 138000 | 138100 | 138100 | 137900 | 22 |
| 401 | 20241129 | 124000 | 7828581300 | 137900 | 138000 | 138000 | 137900 | 58 |
| 402 | 20241129 | 123900 | 7820581500 | 137900 | 138000 | 138100 | 137900 | 58 |
| 403 | 20241129 | 123800 | 7812579000 | 138000 | 138000 | 138000 | 137900 | 116 |
| 404 | 20241129 | 123700 | 7796576800 | 137900 | 138000 | 138000 | 137900 | 43 |
| 405 | 20241129 | 123600 | 7790645700 | 137900 | 137900 | 138000 | 137900 | 33 |
| 406 | 20241129 | 123500 | 7786094600 | 137900 | 137900 | 138000 | 137900 | 91 |
| 407 | 20241129 | 123400 | 7773545100 | 137900 | 138000 | 138000 | 137900 | 33 |
| 408 | 20241129 | 123300 | 7768992700 | 138000 | 138000 | 138100 | 137900 | 68 |
| 409 | 20241129 | 123200 | 7759609300 | 137900 | 138000 | 138000 | 137900 | 28 |
| 410 | 20241129 | 123100 | 7755747200 | 138000 | 138000 | 138100 | 137900 | 644 |
| 411 | 20241129 | 123000 | 7666884700 | 138100 | 138000 | 138100 | 138000 | 22 |
| 412 | 20241129 | 122900 | 7663847400 | 138000 | 138000 | 138100 | 138000 | 49 |
| 413 | 20241129 | 122800 | 7657085200 | 138000 | 138100 | 138100 | 138000 | 25 |
| 414 | 20241129 | 122700 | 7653634700 | 138000 | 138100 | 138100 | 138000 | 253 |
| 415 | 20241129 | 122600 | 7618710500 | 138000 | 138100 | 138100 | 138000 | 37 |
| 416 | 20241129 | 122500 | 7613604300 | 138000 | 138000 | 138100 | 138000 | 28 |
| 417 | 20241129 | 122400 | 7609739600 | 138000 | 138100 | 138100 | 138000 | 69 |
| 418 | 20241129 | 122300 | 7600214500 | 138100 | 138100 | 138100 | 138000 | 22 |
| 419 | 20241129 | 122200 | 7597178100 | 138100 | 138100 | 138200 | 138000 | 124 |
| 420 | 20241129 | 122100 | 7580055100 | 138100 | 138200 | 138200 | 138100 | 59 |
| 421 | 20241129 | 122000 | 7571902800 | 138200 | 138100 | 138200 | 138000 | 39 |
| 422 | 20241129 | 121900 | 7566516100 | 138000 | 138100 | 138300 | 138000 | 238 |
| 423 | 20241129 | 121800 | 7533652900 | 138100 | 138100 | 138100 | 138000 | 220 |
| 424 | 20241129 | 121700 | 7503274500 | 138000 | 138100 | 138100 | 138000 | 223 |
| 425 | 20241129 | 121600 | 7472486200 | 138000 | 138000 | 138100 | 138000 | 20 |
| 426 | 20241129 | 121500 | 7469726000 | 138100 | 138000 | 138100 | 138000 | 60 |
| 427 | 20241129 | 121400 | 7461445400 | 138000 | 138000 | 138100 | 138000 | 11 |
| 428 | 20241129 | 121300 | 7459926800 | 138000 | 138100 | 138100 | 138000 | 65 |
| 429 | 20241129 | 121200 | 7450956400 | 138000 | 138100 | 138100 | 138000 | 9 |
| 430 | 20241129 | 121100 | 7449714000 | 138000 | 138100 | 138100 | 138000 | 22 |
| 431 | 20241129 | 121000 | 7446677600 | 138000 | 138000 | 138100 | 138000 | 143 |
| 432 | 20241129 | 120900 | 7426938300 | 138100 | 138000 | 138100 | 138000 | 277 |
| 433 | 20241129 | 120800 | 7388689300 | 138000 | 138300 | 138300 | 138000 | 525 |
| 434 | 20241129 | 120700 | 7316191100 | 138100 | 138100 | 138700 | 138000 | 130 |
| 435 | 20241129 | 120600 | 7298203900 | 138100 | 138200 | 138400 | 138000 | 187 |
| 436 | 20241129 | 120500 | 7272346200 | 138200 | 138600 | 138700 | 138000 | 62 |
| 437 | 20241129 | 120400 | 7263780000 | 138700 | 138100 | 138700 | 138000 | 113 |
| 438 | 20241129 | 120300 | 7248133000 | 138100 | 138600 | 138600 | 138100 | 13 |
| 439 | 20241129 | 120200 | 7246335500 | 138100 | 138100 | 138700 | 138100 | 138 |
| 440 | 20241129 | 120100 | 7227233000 | 138400 | 138100 | 138500 | 138100 | 23 |
| 441 | 20241129 | 120000 | 7224052200 | 138200 | 138100 | 138700 | 138100 | 145 |
| 442 | 20241129 | 115900 | 7203994800 | 138000 | 138100 | 138100 | 138000 | 50 |
| 443 | 20241129 | 115800 | 7197094100 | 138200 | 138500 | 138500 | 138000 | 20 |
| 444 | 20241129 | 115700 | 7194332200 | 138500 | 138000 | 138500 | 138000 | 163 |
| 445 | 20241129 | 115600 | 7171814800 | 138000 | 138000 | 138100 | 137900 | 54 |
| 446 | 20241129 | 115500 | 7164362700 | 138000 | 137900 | 138000 | 137900 | 23 |
| 447 | 20241129 | 115400 | 7161190600 | 138000 | 137800 | 138300 | 137800 | 383 |
| 448 | 20241129 | 115300 | 7108354800 | 137900 | 137900 | 137900 | 137800 | 67 |
| 449 | 20241129 | 115200 | 7099117800 | 137800 | 137800 | 137900 | 137800 | 72 |
| 450 | 20241129 | 115100 | 7089195000 | 137800 | 137800 | 137900 | 137800 | 13 |
| 451 | 20241129 | 115000 | 7087402800 | 137800 | 137800 | 137900 | 137800 | 74 |
| 452 | 20241129 | 114900 | 7077205000 | 137800 | 137800 | 137900 | 137800 | 16 |
| 453 | 20241129 | 114800 | 7074999900 | 137900 | 137800 | 137900 | 137800 | 51 |
| 454 | 20241129 | 114700 | 7067970600 | 137800 | 137900 | 137900 | 137800 | 55 |
| 455 | 20241129 | 114600 | 7060390200 | 137900 | 137900 | 137900 | 137800 | 37 |
| 456 | 20241129 | 114500 | 7055290900 | 137800 | 137800 | 137900 | 137800 | 75 |
| 457 | 20241129 | 114400 | 7044953600 | 137900 | 137900 | 137900 | 137800 | 28 |
| 458 | 20241129 | 114300 | 7041094700 | 137800 | 137800 | 137900 | 137800 | 52 |
| 459 | 20241129 | 114200 | 7033928700 | 137800 | 137700 | 137800 | 137700 | 74 |
| 460 | 20241129 | 114100 | 7023736100 | 137800 | 137800 | 137800 | 137700 | 37 |
| 461 | 20241129 | 114000 | 7018639600 | 137800 | 137800 | 137900 | 137800 | 47 |
| 462 | 20241129 | 113900 | 7012162700 | 137900 | 137900 | 137900 | 137800 | 35 |
| 463 | 20241129 | 113800 | 7007339000 | 137800 | 137800 | 137900 | 137800 | 80 |
| 464 | 20241129 | 113700 | 6996314500 | 137900 | 137800 | 137900 | 137800 | 14 |
| 465 | 20241129 | 113600 | 6994384900 | 137800 | 137800 | 137900 | 137800 | 62 |
| 466 | 20241129 | 113500 | 6985840900 | 137800 | 137900 | 137900 | 137800 | 23 |
| 467 | 20241129 | 113400 | 6982670900 | 137800 | 137800 | 137900 | 137800 | 84 |
| 468 | 20241129 | 113300 | 6971093300 | 137800 | 137800 | 137900 | 137800 | 23 |
| 469 | 20241129 | 113200 | 6967923400 | 137800 | 137900 | 137900 | 137800 | 192 |
| 470 | 20241129 | 113100 | 6941465400 | 137800 | 137800 | 137900 | 137800 | 231 |
| 471 | 20241129 | 113000 | 6909632000 | 137900 | 137900 | 137900 | 137800 | 38 |
| 472 | 20241129 | 112900 | 6904394300 | 137800 | 137900 | 137900 | 137800 | 66 |
| 473 | 20241129 | 112800 | 6895297800 | 137800 | 137900 | 137900 | 137800 | 34 |
| 474 | 20241129 | 112700 | 6890612200 | 137900 | 137800 | 137900 | 137800 | 52 |
| 475 | 20241129 | 112600 | 6883446300 | 137800 | 137900 | 137900 | 137800 | 49 |
| 476 | 20241129 | 112500 | 6876692400 | 137900 | 137800 | 137900 | 137800 | 45 |
| 477 | 20241129 | 112400 | 6870490800 | 137800 | 137800 | 138100 | 137800 | 205 |
| 478 | 20241129 | 112300 | 6842212900 | 137900 | 137700 | 137900 | 137700 | 28 |
| 479 | 20241129 | 112200 | 6838354200 | 137700 | 137800 | 137900 | 137700 | 62 |
| 480 | 20241129 | 112100 | 6829813700 | 137700 | 137700 | 138000 | 137700 | 108 |
| 481 | 20241129 | 112000 | 6814917900 | 137700 | 137600 | 137800 | 137600 | 419 |
| 482 | 20241129 | 111900 | 6757203700 | 137700 | 137700 | 137700 | 137600 | 50 |
| 483 | 20241129 | 111800 | 6750320800 | 137600 | 137600 | 137700 | 137600 | 78 |
| 484 | 20241129 | 111700 | 6739587400 | 137700 | 137700 | 137700 | 137600 | 74 |
| 485 | 20241129 | 111600 | 6729399200 | 137600 | 137600 | 137700 | 137600 | 112 |
| 486 | 20241129 | 111500 | 6713987500 | 137700 | 137600 | 137700 | 137600 | 165 |
| 487 | 20241129 | 111400 | 6691271300 | 137600 | 137700 | 137700 | 137600 | 25 |
| 488 | 20241129 | 111300 | 6687830400 | 137600 | 137600 | 137700 | 137600 | 76 |
| 489 | 20241129 | 111200 | 6677371300 | 137700 | 137700 | 137700 | 137600 | 104 |
| 490 | 20241129 | 111100 | 6663052400 | 137700 | 137700 | 137800 | 137600 | 120 |
| 491 | 20241129 | 111000 | 6646529200 | 137700 | 137800 | 137800 | 137700 | 74 |
| 492 | 20241129 | 110900 | 6636338500 | 137700 | 137800 | 137800 | 137700 | 496 |
| 493 | 20241129 | 110800 | 6568037700 | 137700 | 137800 | 137800 | 137700 | 27 |
| 494 | 20241129 | 110700 | 6564318900 | 137700 | 137700 | 137800 | 137700 | 36 |
| 495 | 20241129 | 110600 | 6559361200 | 137700 | 137700 | 137800 | 137700 | 42 |
| 496 | 20241129 | 110500 | 6553577500 | 137800 | 137800 | 137800 | 137600 | 117 |
| 497 | 20241129 | 110400 | 6537462600 | 137800 | 137700 | 137800 | 137700 | 48 |
| 498 | 20241129 | 110300 | 6530852300 | 137700 | 137800 | 137800 | 137700 | 34 |
| 499 | 20241129 | 110200 | 6526170000 | 137800 | 137700 | 137800 | 137700 | 54 |
| 500 | 20241129 | 110100 | 6518733100 | 137800 | 137700 | 137800 | 137700 | 29 |
| 501 | 20241129 | 110000 | 6514739000 | 137700 | 137700 | 137800 | 137700 | 96 |
| 502 | 20241129 | 105900 | 6501514100 | 137800 | 137700 | 137800 | 137700 | 182 |
| 503 | 20241129 | 105800 | 6476451700 | 137700 | 137700 | 137800 | 137600 | 41 |
| 504 | 20241129 | 105700 | 6470806800 | 137600 | 137500 | 137800 | 137500 | 167 |
| 505 | 20241129 | 105600 | 6447828000 | 137600 | 137600 | 137600 | 137500 | 112 |
| 506 | 20241129 | 105500 | 6432427300 | 137600 | 137500 | 137600 | 137500 | 184 |
| 507 | 20241129 | 105400 | 6407116800 | 137500 | 137700 | 137700 | 137500 | 1589 |
| 508 | 20241129 | 105300 | 6188459300 | 137600 | 137700 | 137800 | 137600 | 263 |
| 509 | 20241129 | 105200 | 6152245900 | 137800 | 137700 | 137800 | 137700 | 27 |
| 510 | 20241129 | 105100 | 6148527600 | 137600 | 137600 | 137800 | 137600 | 124 |
| 511 | 20241129 | 105000 | 6131457200 | 137700 | 137800 | 137800 | 137600 | 55 |
| 512 | 20241129 | 104900 | 6123883700 | 137700 | 137600 | 137800 | 137600 | 68 |
| 513 | 20241129 | 104800 | 6114521500 | 137700 | 137600 | 137900 | 137600 | 466 |
| 514 | 20241129 | 104700 | 6050369800 | 137600 | 137700 | 137800 | 137600 | 569 |
| 515 | 20241129 | 104600 | 5972021000 | 137800 | 137900 | 137900 | 137700 | 63 |
| 516 | 20241129 | 104500 | 5963341600 | 137800 | 137800 | 137900 | 137800 | 66 |
| 517 | 20241129 | 104400 | 5954246500 | 137900 | 137800 | 137900 | 137800 | 57 |
| 518 | 20241129 | 104300 | 5946391500 | 137800 | 137800 | 137900 | 137800 | 75 |
| 519 | 20241129 | 104200 | 5936056100 | 137800 | 137800 | 138100 | 137800 | 747 |
| 520 | 20241129 | 104100 | 5832975300 | 137900 | 137800 | 137900 | 137800 | 63 |
| 521 | 20241129 | 104000 | 5824292000 | 138000 | 137900 | 138100 | 137800 | 104 |
| 522 | 20241129 | 103900 | 5809944700 | 137800 | 137900 | 138000 | 137700 | 669 |
| 523 | 20241129 | 103800 | 5717662400 | 137800 | 137700 | 137900 | 137700 | 124 |
| 524 | 20241129 | 103700 | 5700574000 | 137800 | 137900 | 137900 | 137700 | 47 |
| 525 | 20241129 | 103600 | 5694096100 | 137900 | 137900 | 138000 | 137700 | 77 |
| 526 | 20241129 | 103500 | 5683485500 | 137900 | 137800 | 137900 | 137700 | 719 |
| 527 | 20241129 | 103400 | 5584421400 | 137900 | 137800 | 137900 | 137800 | 191 |
| 528 | 20241129 | 103300 | 5558094400 | 137800 | 137900 | 137900 | 137700 | 78 |
| 529 | 20241129 | 103200 | 5547346900 | 137800 | 137700 | 137800 | 137700 | 236 |
| 530 | 20241129 | 103100 | 5514835900 | 137700 | 137800 | 137900 | 137700 | 130 |
| 531 | 20241129 | 103000 | 5496931600 | 137700 | 137700 | 137900 | 137700 | 107 |
| 532 | 20241129 | 102900 | 5482192800 | 137700 | 137700 | 137800 | 137700 | 57 |
| 533 | 20241129 | 102800 | 5474343600 | 137800 | 137600 | 137800 | 137600 | 72 |
| 534 | 20241129 | 102700 | 5464434600 | 137600 | 137600 | 137900 | 137600 | 292 |
| 535 | 20241129 | 102600 | 5424244400 | 137600 | 137600 | 137900 | 137600 | 187 |
| 536 | 20241129 | 102500 | 5398490700 | 137600 | 137600 | 137700 | 137600 | 41 |
| 537 | 20241129 | 102400 | 5392848700 | 137600 | 137400 | 137800 | 137400 | 323 |
| 538 | 20241129 | 102300 | 5348403000 | 137400 | 137500 | 137500 | 137400 | 37 |
| 539 | 20241129 | 102200 | 5343318400 | 137400 | 137500 | 137500 | 137400 | 382 |
| 540 | 20241129 | 102100 | 5290825800 | 137500 | 137500 | 137500 | 137400 | 120 |
| 541 | 20241129 | 102000 | 5274327900 | 137500 | 137400 | 137500 | 137400 | 73 |
| 542 | 20241129 | 101900 | 5264293700 | 137400 | 137400 | 137600 | 137400 | 146 |
| 543 | 20241129 | 101800 | 5244215800 | 137500 | 137600 | 137700 | 137500 | 789 |
| 544 | 20241129 | 101700 | 5135685300 | 137600 | 137600 | 137700 | 137600 | 51 |
| 545 | 20241129 | 101600 | 5128665900 | 137600 | 137600 | 137700 | 137600 | 106 |
| 546 | 20241129 | 101500 | 5114074000 | 137600 | 137600 | 137700 | 137500 | 65 |
| 547 | 20241129 | 101400 | 5105130600 | 137600 | 137600 | 137600 | 137500 | 385 |
| 548 | 20241129 | 101300 | 5052187400 | 137600 | 137500 | 137600 | 137500 | 31 |
| 549 | 20241129 | 101200 | 5047922300 | 137600 | 137700 | 137700 | 137600 | 86 |
| 550 | 20241129 | 101100 | 5036086100 | 137600 | 137600 | 137700 | 137600 | 94 |
| 551 | 20241129 | 101000 | 5023145700 | 137600 | 137700 | 138000 | 137600 | 411 |
| 552 | 20241129 | 100900 | 4966469000 | 137600 | 137500 | 137700 | 137500 | 241 |
| 553 | 20241129 | 100800 | 4933306700 | 137500 | 137500 | 137600 | 137400 | 145 |
| 554 | 20241129 | 100700 | 4913371100 | 137500 | 137500 | 137600 | 137400 | 566 |
| 555 | 20241129 | 100600 | 4835550500 | 137500 | 137300 | 137500 | 137200 | 191 |
| 556 | 20241129 | 100500 | 4809311000 | 137300 | 137100 | 137300 | 137100 | 475 |
| 557 | 20241129 | 100400 | 4744167300 | 137100 | 137300 | 137300 | 137000 | 2536 |
| 558 | 20241129 | 100300 | 4396496200 | 137300 | 137300 | 137400 | 137200 | 408 |
| 559 | 20241129 | 100200 | 4340488300 | 137300 | 137500 | 137500 | 137300 | 492 |
| 560 | 20241129 | 100100 | 4272889600 | 137500 | 137500 | 137700 | 137400 | 877 |
| 561 | 20241129 | 100000 | 4152280400 | 137600 | 137600 | 137800 | 137500 | 158 |
| 562 | 20241129 | 095900 | 4130539400 | 137500 | 137500 | 137600 | 137500 | 149 |
| 563 | 20241129 | 095800 | 4110041600 | 137500 | 137600 | 137600 | 137500 | 199 |
| 564 | 20241129 | 095700 | 4082665600 | 137600 | 137500 | 137600 | 137500 | 148 |
| 565 | 20241129 | 095600 | 4062309300 | 137500 | 137500 | 137600 | 137400 | 866 |
| 566 | 20241129 | 095500 | 3943216800 | 137500 | 137800 | 137900 | 137500 | 683 |
| 567 | 20241129 | 095400 | 3849174700 | 137800 | 137800 | 137900 | 137800 | 311 |
| 568 | 20241129 | 095300 | 3806318600 | 137800 | 137800 | 137900 | 137800 | 195 |
| 569 | 20241129 | 095200 | 3779434300 | 137800 | 138000 | 138100 | 137700 | 679 |
| 570 | 20241129 | 095100 | 3685813500 | 138000 | 138300 | 138300 | 137900 | 3411 |
| 571 | 20241129 | 095000 | 3214802700 | 138400 | 138400 | 138500 | 138300 | 211 |
| 572 | 20241129 | 094900 | 3185602200 | 138400 | 138500 | 138700 | 138400 | 308 |
| 573 | 20241129 | 094800 | 3142932100 | 138400 | 138500 | 138500 | 138400 | 442 |
| 574 | 20241129 | 094700 | 3081756300 | 138500 | 138300 | 138500 | 138300 | 428 |
| 575 | 20241129 | 094600 | 3022534800 | 138300 | 138400 | 138400 | 138300 | 151 |
| 576 | 20241129 | 094500 | 3001639400 | 138400 | 138500 | 138600 | 138400 | 1180 |
| 577 | 20241129 | 094400 | 2838225400 | 138600 | 138600 | 138600 | 138500 | 128 |
| 578 | 20241129 | 094300 | 2820493500 | 138600 | 138600 | 138600 | 138500 | 580 |
| 579 | 20241129 | 094200 | 2740108600 | 138600 | 138700 | 138700 | 138600 | 317 |
| 580 | 20241129 | 094100 | 2696168100 | 138600 | 138700 | 138700 | 138600 | 71 |
| 581 | 20241129 | 094000 | 2686322700 | 138700 | 138700 | 138700 | 138600 | 329 |
| 582 | 20241129 | 093900 | 2640691600 | 138700 | 138900 | 138900 | 138700 | 470 |
| 583 | 20241129 | 093800 | 2575456600 | 138800 | 138800 | 139000 | 138800 | 214 |
| 584 | 20241129 | 093700 | 2545734200 | 138900 | 138900 | 138900 | 138800 | 224 |
| 585 | 20241129 | 093600 | 2514624700 | 138800 | 138900 | 138900 | 138800 | 22 |
| 586 | 20241129 | 093500 | 2511570400 | 138900 | 138900 | 139000 | 138900 | 631 |
| 587 | 20241129 | 093400 | 2423924300 | 138900 | 138900 | 139000 | 138900 | 98 |
| 588 | 20241129 | 093300 | 2410312000 | 138900 | 139000 | 139000 | 138900 | 24 |
| 589 | 20241129 | 093200 | 2406978200 | 139000 | 138900 | 139000 | 138800 | 817 |
| 590 | 20241129 | 093100 | 2293511000 | 138900 | 138900 | 138900 | 138800 | 477 |
| 591 | 20241129 | 093000 | 2227257300 | 138900 | 138900 | 138900 | 138800 | 480 |
| 592 | 20241129 | 092900 | 2160586900 | 138900 | 139000 | 139000 | 138900 | 117 |
| 593 | 20241129 | 092800 | 2144325400 | 139000 | 138900 | 139000 | 138900 | 40 |
| 594 | 20241129 | 092700 | 2138767400 | 138900 | 138900 | 138900 | 138800 | 391 |
| 595 | 20241129 | 092600 | 2084459800 | 138900 | 139100 | 139100 | 138800 | 1421 |
| 596 | 20241129 | 092500 | 1886886000 | 139100 | 139200 | 139200 | 139100 | 261 |
| 597 | 20241129 | 092400 | 1850580800 | 139200 | 139400 | 139400 | 139200 | 57 |
| 598 | 20241129 | 092300 | 1842637800 | 139400 | 139200 | 139400 | 139200 | 189 |
| 599 | 20241129 | 092200 | 1816309100 | 139200 | 139300 | 139300 | 139200 | 347 |
| 600 | 20241129 | 092100 | 1768002900 | 139300 | 139300 | 139500 | 139300 | 136 |
| 601 | 20241129 | 092000 | 1749051300 | 139200 | 139000 | 139200 | 139000 | 281 |
| 602 | 20241129 | 091900 | 1709941900 | 139100 | 139000 | 139200 | 139000 | 184 |
| 603 | 20241129 | 091800 | 1684342500 | 139000 | 139000 | 139000 | 139000 | 31 |
| 604 | 20241129 | 091700 | 1680033500 | 139000 | 139500 | 139500 | 138900 | 364 |
| 605 | 20241129 | 091600 | 1629440500 | 138900 | 139100 | 139700 | 138900 | 587 |
| 606 | 20241129 | 091500 | 1547846900 | 138900 | 138800 | 138900 | 138800 | 262 |
| 607 | 20241129 | 091400 | 1511462600 | 138900 | 138900 | 139000 | 138900 | 117 |
| 608 | 20241129 | 091300 | 1495205300 | 138800 | 138900 | 138900 | 138700 | 930 |
| 609 | 20241129 | 091200 | 1366127300 | 138900 | 139200 | 139200 | 138800 | 1859 |
| 610 | 20241129 | 091100 | 1107712100 | 139200 | 139100 | 139600 | 139000 | 532 |
| 611 | 20241129 | 091000 | 1033660100 | 139100 | 139100 | 139100 | 139000 | 69 |
| 612 | 20241129 | 090900 | 1024062700 | 139000 | 139000 | 139000 | 138900 | 849 |
| 613 | 20241129 | 090800 | 906085800 | 139000 | 138800 | 139300 | 138800 | 147 |
| 614 | 20241129 | 090700 | 885640700 | 138900 | 138900 | 138900 | 138800 | 345 |
| 615 | 20241129 | 090600 | 837732600 | 138900 | 138900 | 139000 | 138800 | 615 |
| 616 | 20241129 | 090500 | 752312900 | 138900 | 138900 | 138900 | 138600 | 972 |
| 617 | 20241129 | 090400 | 617420200 | 138900 | 139100 | 139400 | 138800 | 1088 |
| 618 | 20241129 | 090300 | 466181100 | 139100 | 139600 | 139600 | 139000 | 1143 |
| 619 | 20241129 | 090200 | 307057500 | 139500 | 140000 | 140000 | 139500 | 817 |
| 620 | 20241129 | 090100 | 192924500 | 140000 | 140200 | 140300 | 139900 | 531 |
| 621 | 20241129 | 090000 | 118508800 | 140200 | 141900 | 141900 | 140200 | 839 |