34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241129 | 192700 | 17454323100 | 84800 | 84800 | 84800 | 84800 | 1678 |
| 3 | 20241129 | 192600 | 17454323100 | 84800 | 84800 | 84800 | 84800 | 0 |
| 4 | 20241129 | 192500 | 17454323100 | 84800 | 84800 | 84800 | 84800 | 0 |
| 5 | 20241129 | 192400 | 17454323100 | 84800 | 84800 | 84800 | 84800 | 0 |
| 6 | 20241129 | 192300 | 17454323100 | 84800 | 84800 | 84800 | 84800 | 0 |
| 7 | 20241129 | 192200 | 17454323100 | 84800 | 84800 | 84800 | 84800 | 0 |
| 8 | 20241129 | 192100 | 17454323100 | 84800 | 84800 | 84800 | 84800 | 0 |
| 9 | 20241129 | 192000 | 17454323100 | 84800 | 84800 | 84800 | 84800 | 0 |
| 10 | 20241129 | 191900 | 17454323100 | 84800 | 84800 | 84800 | 84800 | 0 |
| 11 | 20241129 | 191800 | 17454323100 | 84800 | 84800 | 84800 | 84800 | 0 |
| 12 | 20241129 | 191700 | 17454323100 | 84800 | 84800 | 84800 | 84800 | 0 |
| 13 | 20241129 | 191600 | 17454323100 | 84800 | 84800 | 84800 | 84800 | 0 |
| 14 | 20241129 | 191500 | 17454323100 | 84800 | 84800 | 84800 | 84800 | 0 |
| 15 | 20241129 | 191400 | 17454323100 | 84800 | 84800 | 84800 | 84800 | 0 |
| 16 | 20241129 | 191300 | 17454323100 | 84800 | 84800 | 84800 | 84800 | 0 |
| 17 | 20241129 | 191200 | 17454323100 | 84800 | 84800 | 84800 | 84800 | 0 |
| 18 | 20241129 | 191100 | 17454323100 | 84800 | 84800 | 84800 | 84800 | 0 |
| 19 | 20241129 | 191000 | 17454323100 | 84800 | 84800 | 84800 | 84800 | 0 |
| 20 | 20241129 | 190900 | 17454323100 | 84800 | 84800 | 84800 | 84800 | 0 |
| 21 | 20241129 | 190800 | 17454323100 | 84800 | 84800 | 84800 | 84800 | 0 |
| 22 | 20241129 | 190700 | 17454323100 | 84800 | 84800 | 84800 | 84800 | 0 |
| 23 | 20241129 | 190600 | 17454323100 | 84800 | 84800 | 84800 | 84800 | 0 |
| 24 | 20241129 | 190500 | 17454323100 | 84800 | 84800 | 84800 | 84800 | 0 |
| 25 | 20241129 | 190400 | 17454323100 | 84800 | 84800 | 84800 | 84800 | 0 |
| 26 | 20241129 | 190300 | 17454323100 | 84800 | 84800 | 84800 | 84800 | 0 |
| 27 | 20241129 | 190200 | 17454323100 | 84800 | 84800 | 84800 | 84800 | 0 |
| 28 | 20241129 | 190100 | 17454323100 | 84800 | 84800 | 84800 | 84800 | 0 |
| 29 | 20241129 | 190000 | 17454323100 | 84800 | 84800 | 84800 | 84800 | 0 |
| 30 | 20241129 | 185900 | 17454323100 | 84800 | 84800 | 84800 | 84800 | 0 |
| 31 | 20241129 | 185800 | 17454323100 | 84800 | 84800 | 84800 | 84800 | 0 |
| 32 | 20241129 | 185700 | 17454323100 | 84800 | 84800 | 84800 | 84800 | 1678 |
| 33 | 20241129 | 185600 | 17454323100 | 84800 | 84800 | 84800 | 84800 | 0 |
| 34 | 20241129 | 185500 | 17454323100 | 84800 | 84800 | 84800 | 84800 | 0 |
| 35 | 20241129 | 185400 | 17454323100 | 84800 | 84800 | 84800 | 84800 | 0 |
| 36 | 20241129 | 185300 | 17454323100 | 84800 | 84800 | 84800 | 84800 | 0 |
| 37 | 20241129 | 185200 | 17454323100 | 84800 | 84800 | 84800 | 84800 | 0 |
| 38 | 20241129 | 185100 | 17454323100 | 84800 | 84800 | 84800 | 84800 | 0 |
| 39 | 20241129 | 185000 | 17454323100 | 84800 | 84800 | 84800 | 84800 | 0 |
| 40 | 20241129 | 184900 | 17454323100 | 84800 | 84800 | 84800 | 84800 | 0 |
| 41 | 20241129 | 184800 | 17454323100 | 84800 | 84800 | 84800 | 84800 | 0 |
| 42 | 20241129 | 184700 | 17454323100 | 84800 | 84800 | 84800 | 84800 | 0 |
| 43 | 20241129 | 184600 | 17454323100 | 84800 | 84800 | 84800 | 84800 | 0 |
| 44 | 20241129 | 184500 | 17454323100 | 84800 | 84800 | 84800 | 84800 | 0 |
| 45 | 20241129 | 184400 | 17454323100 | 84800 | 84800 | 84800 | 84800 | 0 |
| 46 | 20241129 | 184300 | 17454323100 | 84800 | 84800 | 84800 | 84800 | 0 |
| 47 | 20241129 | 184200 | 17454323100 | 84800 | 84800 | 84800 | 84800 | 0 |
| 48 | 20241129 | 184100 | 17454323100 | 84800 | 84800 | 84800 | 84800 | 0 |
| 49 | 20241129 | 184000 | 17454323100 | 84800 | 84800 | 84800 | 84800 | 0 |
| 50 | 20241129 | 183900 | 17454323100 | 84800 | 84800 | 84800 | 84800 | 0 |
| 51 | 20241129 | 183800 | 17454323100 | 84800 | 84800 | 84800 | 84800 | 0 |
| 52 | 20241129 | 183700 | 17454323100 | 84800 | 84800 | 84800 | 84800 | 0 |
| 53 | 20241129 | 183600 | 17454323100 | 84800 | 84800 | 84800 | 84800 | 0 |
| 54 | 20241129 | 183500 | 17454323100 | 84800 | 84800 | 84800 | 84800 | 0 |
| 55 | 20241129 | 183400 | 17454323100 | 84800 | 84800 | 84800 | 84800 | 0 |
| 56 | 20241129 | 183300 | 17454323100 | 84800 | 84800 | 84800 | 84800 | 0 |
| 57 | 20241129 | 183200 | 17454323100 | 84800 | 84800 | 84800 | 84800 | 0 |
| 58 | 20241129 | 183100 | 17454323100 | 84800 | 84800 | 84800 | 84800 | 0 |
| 59 | 20241129 | 183000 | 17454323100 | 84800 | 84800 | 84800 | 84800 | 0 |
| 60 | 20241129 | 182900 | 17454323100 | 84800 | 84800 | 84800 | 84800 | 0 |
| 61 | 20241129 | 182800 | 17454323100 | 84800 | 84800 | 84800 | 84800 | 0 |
| 62 | 20241129 | 182700 | 17454323100 | 84800 | 84800 | 84800 | 84800 | 1678 |
| 63 | 20241129 | 182600 | 17454323100 | 84800 | 84800 | 84800 | 84800 | 0 |
| 64 | 20241129 | 182500 | 17454323100 | 84800 | 84800 | 84800 | 84800 | 0 |
| 65 | 20241129 | 182400 | 17454323100 | 84800 | 84800 | 84800 | 84800 | 0 |
| 66 | 20241129 | 182300 | 17454323100 | 84800 | 84800 | 84800 | 84800 | 0 |
| 67 | 20241129 | 182200 | 17454323100 | 84800 | 84800 | 84800 | 84800 | 0 |
| 68 | 20241129 | 182100 | 17454323100 | 84800 | 84800 | 84800 | 84800 | 0 |
| 69 | 20241129 | 182000 | 17454323100 | 84800 | 84800 | 84800 | 84800 | 0 |
| 70 | 20241129 | 181900 | 17454323100 | 84800 | 84800 | 84800 | 84800 | 0 |
| 71 | 20241129 | 181800 | 17454323100 | 84800 | 84800 | 84800 | 84800 | 0 |
| 72 | 20241129 | 181700 | 17454323100 | 84800 | 84800 | 84800 | 84800 | 0 |
| 73 | 20241129 | 181600 | 17454323100 | 84800 | 84800 | 84800 | 84800 | 0 |
| 74 | 20241129 | 181500 | 17454323100 | 84800 | 84800 | 84800 | 84800 | 0 |
| 75 | 20241129 | 181400 | 17454323100 | 84800 | 84800 | 84800 | 84800 | 0 |
| 76 | 20241129 | 181300 | 17454323100 | 84800 | 84800 | 84800 | 84800 | 0 |
| 77 | 20241129 | 181200 | 17454323100 | 84800 | 84800 | 84800 | 84800 | 0 |
| 78 | 20241129 | 181100 | 17454323100 | 84800 | 84800 | 84800 | 84800 | 0 |
| 79 | 20241129 | 181000 | 17454323100 | 84800 | 84800 | 84800 | 84800 | 0 |
| 80 | 20241129 | 180900 | 17454323100 | 84800 | 84800 | 84800 | 84800 | 0 |
| 81 | 20241129 | 180800 | 17454323100 | 84800 | 84800 | 84800 | 84800 | 0 |
| 82 | 20241129 | 180700 | 17454323100 | 84800 | 84800 | 84800 | 84800 | 0 |
| 83 | 20241129 | 180600 | 17454323100 | 84800 | 84800 | 84800 | 84800 | 0 |
| 84 | 20241129 | 180500 | 17454323100 | 84800 | 84800 | 84800 | 84800 | 0 |
| 85 | 20241129 | 180400 | 17454323100 | 84800 | 84800 | 84800 | 84800 | 0 |
| 86 | 20241129 | 180300 | 17454323100 | 84800 | 84800 | 84800 | 84800 | 0 |
| 87 | 20241129 | 180200 | 17454323100 | 84800 | 84800 | 84800 | 84800 | 0 |
| 88 | 20241129 | 180100 | 17454323100 | 84800 | 84800 | 84800 | 84800 | 0 |
| 89 | 20241129 | 180000 | 17454323100 | 84800 | 84800 | 84800 | 84800 | 0 |
| 90 | 20241129 | 175900 | 17454323100 | 84800 | 84800 | 84800 | 84800 | 0 |
| 91 | 20241129 | 175800 | 17454323100 | 84800 | 84800 | 84800 | 84800 | 0 |
| 92 | 20241129 | 175700 | 17454323100 | 84800 | 84800 | 84800 | 84800 | 1678 |
| 93 | 20241129 | 175600 | 17454323100 | 84800 | 84800 | 84800 | 84800 | 0 |
| 94 | 20241129 | 175500 | 17454323100 | 84800 | 84800 | 84800 | 84800 | 0 |
| 95 | 20241129 | 175400 | 17454323100 | 84800 | 84800 | 84800 | 84800 | 0 |
| 96 | 20241129 | 175300 | 17454323100 | 84800 | 84800 | 84800 | 84800 | 0 |
| 97 | 20241129 | 175200 | 17454323100 | 84800 | 84800 | 84800 | 84800 | 0 |
| 98 | 20241129 | 175100 | 17454323100 | 84800 | 84800 | 84800 | 84800 | 0 |
| 99 | 20241129 | 175000 | 17454323100 | 84800 | 84800 | 84800 | 84800 | 0 |
| 100 | 20241129 | 174900 | 17454323100 | 84800 | 84800 | 84800 | 84800 | 0 |
| 101 | 20241129 | 174800 | 17454323100 | 84800 | 84800 | 84800 | 84800 | 0 |
| 102 | 20241129 | 174700 | 17454323100 | 84800 | 84800 | 84800 | 84800 | 0 |
| 103 | 20241129 | 174600 | 17454323100 | 84800 | 84800 | 84800 | 84800 | 0 |
| 104 | 20241129 | 174500 | 17454323100 | 84800 | 84800 | 84800 | 84800 | 0 |
| 105 | 20241129 | 174400 | 17454323100 | 84800 | 84800 | 84800 | 84800 | 0 |
| 106 | 20241129 | 174300 | 17454323100 | 84800 | 84800 | 84800 | 84800 | 0 |
| 107 | 20241129 | 174200 | 17454323100 | 84800 | 84800 | 84800 | 84800 | 0 |
| 108 | 20241129 | 174100 | 17454323100 | 84800 | 84800 | 84800 | 84800 | 0 |
| 109 | 20241129 | 174000 | 17454323100 | 84800 | 84800 | 84800 | 84800 | 0 |
| 110 | 20241129 | 173900 | 17454323100 | 84800 | 84800 | 84800 | 84800 | 0 |
| 111 | 20241129 | 173800 | 17454323100 | 84800 | 84800 | 84800 | 84800 | 0 |
| 112 | 20241129 | 173700 | 17454323100 | 84800 | 84800 | 84800 | 84800 | 0 |
| 113 | 20241129 | 173600 | 17454323100 | 84800 | 84800 | 84800 | 84800 | 0 |
| 114 | 20241129 | 173500 | 17454323100 | 84800 | 84800 | 84800 | 84800 | 0 |
| 115 | 20241129 | 173400 | 17454323100 | 84800 | 84800 | 84800 | 84800 | 0 |
| 116 | 20241129 | 173300 | 17454323100 | 84800 | 84800 | 84800 | 84800 | 0 |
| 117 | 20241129 | 173200 | 17454323100 | 84800 | 84800 | 84800 | 84800 | 0 |
| 118 | 20241129 | 173100 | 17454323100 | 84800 | 84800 | 84800 | 84800 | 0 |
| 119 | 20241129 | 173000 | 17454323100 | 84800 | 84800 | 84800 | 84800 | 0 |
| 120 | 20241129 | 172900 | 17454323100 | 84800 | 84800 | 84800 | 84800 | 0 |
| 121 | 20241129 | 172800 | 17454323100 | 84800 | 84800 | 84800 | 84800 | 0 |
| 122 | 20241129 | 172700 | 17454323100 | 84800 | 84800 | 84800 | 84800 | 1678 |
| 123 | 20241129 | 172600 | 17454323100 | 84800 | 84800 | 84800 | 84800 | 0 |
| 124 | 20241129 | 172500 | 17454323100 | 84800 | 84800 | 84800 | 84800 | 0 |
| 125 | 20241129 | 172400 | 17454323100 | 84800 | 84800 | 84800 | 84800 | 0 |
| 126 | 20241129 | 172300 | 17454323100 | 84800 | 84800 | 84800 | 84800 | 0 |
| 127 | 20241129 | 172200 | 17454323100 | 84800 | 84800 | 84800 | 84800 | 0 |
| 128 | 20241129 | 172100 | 17454323100 | 84800 | 84800 | 84800 | 84800 | 0 |
| 129 | 20241129 | 172000 | 17454323100 | 84800 | 84800 | 84800 | 84800 | 0 |
| 130 | 20241129 | 171900 | 17454323100 | 84800 | 84800 | 84800 | 84800 | 0 |
| 131 | 20241129 | 171800 | 17454323100 | 84800 | 84800 | 84800 | 84800 | 0 |
| 132 | 20241129 | 171700 | 17454323100 | 84800 | 84800 | 84800 | 84800 | 0 |
| 133 | 20241129 | 171600 | 17454323100 | 84800 | 84800 | 84800 | 84800 | 0 |
| 134 | 20241129 | 171500 | 17454323100 | 84800 | 84800 | 84800 | 84800 | 0 |
| 135 | 20241129 | 171400 | 17454323100 | 84800 | 84800 | 84800 | 84800 | 0 |
| 136 | 20241129 | 171300 | 17454323100 | 84800 | 84800 | 84800 | 84800 | 0 |
| 137 | 20241129 | 171200 | 17454323100 | 84800 | 84800 | 84800 | 84800 | 0 |
| 138 | 20241129 | 171100 | 17454323100 | 84800 | 84800 | 84800 | 84800 | 0 |
| 139 | 20241129 | 171000 | 17454323100 | 84800 | 84800 | 84800 | 84800 | 0 |
| 140 | 20241129 | 170900 | 17454323100 | 84800 | 84800 | 84800 | 84800 | 0 |
| 141 | 20241129 | 170800 | 17454323100 | 84800 | 84800 | 84800 | 84800 | 0 |
| 142 | 20241129 | 170700 | 17454323100 | 84800 | 84800 | 84800 | 84800 | 0 |
| 143 | 20241129 | 170600 | 17454323100 | 84800 | 84800 | 84800 | 84800 | 0 |
| 144 | 20241129 | 170500 | 17454323100 | 84800 | 84800 | 84800 | 84800 | 0 |
| 145 | 20241129 | 170400 | 17454323100 | 84800 | 84800 | 84800 | 84800 | 0 |
| 146 | 20241129 | 170300 | 17454323100 | 84800 | 84800 | 84800 | 84800 | 0 |
| 147 | 20241129 | 170200 | 17454323100 | 84800 | 84800 | 84800 | 84800 | 0 |
| 148 | 20241129 | 170100 | 17454323100 | 84800 | 84800 | 84800 | 84800 | 0 |
| 149 | 20241129 | 170000 | 17454323100 | 84800 | 84800 | 84800 | 84800 | 0 |
| 150 | 20241129 | 165900 | 17454323100 | 84800 | 84800 | 84800 | 84800 | 0 |
| 151 | 20241129 | 165800 | 17454323100 | 84800 | 84800 | 84800 | 84800 | 0 |
| 152 | 20241129 | 165700 | 17454323100 | 84800 | 84800 | 84800 | 84800 | 1678 |
| 153 | 20241129 | 165600 | 17454323100 | 84800 | 84800 | 84800 | 84800 | 0 |
| 154 | 20241129 | 165500 | 17454323100 | 84800 | 84800 | 84800 | 84800 | 0 |
| 155 | 20241129 | 165400 | 17454323100 | 84800 | 84800 | 84800 | 84800 | 0 |
| 156 | 20241129 | 165300 | 17454323100 | 84800 | 84800 | 84800 | 84800 | 0 |
| 157 | 20241129 | 165200 | 17454323100 | 84800 | 84800 | 84800 | 84800 | 0 |
| 158 | 20241129 | 165100 | 17454323100 | 84800 | 84800 | 84800 | 84800 | 0 |
| 159 | 20241129 | 165000 | 17454323100 | 84800 | 84800 | 84800 | 84800 | 0 |
| 160 | 20241129 | 164900 | 17454323100 | 84800 | 84800 | 84800 | 84800 | 0 |
| 161 | 20241129 | 164800 | 17454323100 | 84800 | 84800 | 84800 | 84800 | 0 |
| 162 | 20241129 | 164700 | 17454323100 | 84800 | 84800 | 84800 | 84800 | 0 |
| 163 | 20241129 | 164600 | 17454323100 | 84800 | 84800 | 84800 | 84800 | 0 |
| 164 | 20241129 | 164500 | 17454323100 | 84800 | 84800 | 84800 | 84800 | 0 |
| 165 | 20241129 | 164400 | 17454323100 | 84800 | 84800 | 84800 | 84800 | 0 |
| 166 | 20241129 | 164300 | 17454323100 | 84800 | 84800 | 84800 | 84800 | 0 |
| 167 | 20241129 | 164200 | 17454323100 | 84800 | 84800 | 84800 | 84800 | 0 |
| 168 | 20241129 | 164100 | 17454323100 | 84800 | 84800 | 84800 | 84800 | 0 |
| 169 | 20241129 | 164000 | 17454323100 | 84800 | 84800 | 84800 | 84800 | 0 |
| 170 | 20241129 | 163900 | 17454323100 | 84800 | 84800 | 84800 | 84800 | 0 |
| 171 | 20241129 | 163800 | 17454323100 | 84800 | 84800 | 84800 | 84800 | 0 |
| 172 | 20241129 | 163700 | 17454323100 | 84800 | 84800 | 84800 | 84800 | 0 |
| 173 | 20241129 | 163600 | 17454323100 | 84800 | 84800 | 84800 | 84800 | 0 |
| 174 | 20241129 | 163500 | 17454323100 | 84800 | 84800 | 84800 | 84800 | 0 |
| 175 | 20241129 | 163400 | 17454323100 | 84800 | 84800 | 84800 | 84800 | 0 |
| 176 | 20241129 | 163300 | 17454323100 | 84800 | 84800 | 84800 | 84800 | 0 |
| 177 | 20241129 | 163200 | 17454323100 | 84800 | 84800 | 84800 | 84800 | 0 |
| 178 | 20241129 | 163100 | 17454323100 | 84800 | 84800 | 84800 | 84800 | 0 |
| 179 | 20241129 | 163000 | 17454323100 | 84800 | 84800 | 84800 | 84800 | 0 |
| 180 | 20241129 | 162900 | 17454323100 | 84800 | 84800 | 84800 | 84800 | 0 |
| 181 | 20241129 | 162800 | 17454323100 | 84800 | 84800 | 84800 | 84800 | 0 |
| 182 | 20241129 | 162700 | 17454323100 | 84800 | 84800 | 84800 | 84800 | 1678 |
| 183 | 20241129 | 162600 | 17454323100 | 84800 | 84800 | 84800 | 84800 | 0 |
| 184 | 20241129 | 162500 | 17454323100 | 84800 | 84800 | 84800 | 84800 | 0 |
| 185 | 20241129 | 162400 | 17454323100 | 84800 | 84800 | 84800 | 84800 | 0 |
| 186 | 20241129 | 162300 | 17454323100 | 84800 | 84800 | 84800 | 84800 | 0 |
| 187 | 20241129 | 162200 | 17454323100 | 84800 | 84800 | 84800 | 84800 | 0 |
| 188 | 20241129 | 162100 | 17454323100 | 84800 | 84800 | 84800 | 84800 | 0 |
| 189 | 20241129 | 162000 | 17454323100 | 84800 | 84800 | 84800 | 84800 | 0 |
| 190 | 20241129 | 161900 | 17454323100 | 84800 | 84800 | 84800 | 84800 | 0 |
| 191 | 20241129 | 161800 | 17454323100 | 84800 | 84800 | 84800 | 84800 | 0 |
| 192 | 20241129 | 161700 | 17454323100 | 84800 | 84800 | 84800 | 84800 | 0 |
| 193 | 20241129 | 161600 | 17454323100 | 84800 | 84800 | 84800 | 84800 | 0 |
| 194 | 20241129 | 161500 | 17454323100 | 84800 | 84800 | 84800 | 84800 | 0 |
| 195 | 20241129 | 161400 | 17454323100 | 84800 | 84800 | 84800 | 84800 | 0 |
| 196 | 20241129 | 161300 | 17454323100 | 84800 | 84800 | 84800 | 84800 | 0 |
| 197 | 20241129 | 161200 | 17454323100 | 84800 | 84800 | 84800 | 84800 | 0 |
| 198 | 20241129 | 161100 | 17454323100 | 84800 | 84800 | 84800 | 84800 | 0 |
| 199 | 20241129 | 161000 | 17454323100 | 84800 | 84800 | 84800 | 84800 | 0 |
| 200 | 20241129 | 160900 | 17454323100 | 84800 | 84800 | 84800 | 84800 | 0 |
| 201 | 20241129 | 160800 | 17454323100 | 84800 | 84800 | 84800 | 84800 | 0 |
| 202 | 20241129 | 160700 | 17454323100 | 84800 | 84800 | 84800 | 84800 | 0 |
| 203 | 20241129 | 160600 | 17454323100 | 84800 | 84800 | 84800 | 84800 | 0 |
| 204 | 20241129 | 160500 | 17454323100 | 84800 | 84800 | 84800 | 84800 | 0 |
| 205 | 20241129 | 160400 | 17454323100 | 84800 | 84800 | 84800 | 84800 | 0 |
| 206 | 20241129 | 160300 | 17454323100 | 84800 | 84800 | 84800 | 84800 | 0 |
| 207 | 20241129 | 160200 | 17454323100 | 84800 | 84800 | 84800 | 84800 | 0 |
| 208 | 20241129 | 160100 | 17454323100 | 84800 | 84800 | 84800 | 84800 | 0 |
| 209 | 20241129 | 160000 | 17454323100 | 84800 | 84800 | 84800 | 84800 | 0 |
| 210 | 20241129 | 155900 | 17454323100 | 84800 | 84800 | 84800 | 84800 | 0 |
| 211 | 20241129 | 155800 | 17454323100 | 84800 | 84800 | 84800 | 84800 | 0 |
| 212 | 20241129 | 155700 | 17454323100 | 84800 | 84800 | 84800 | 84800 | 1678 |
| 213 | 20241129 | 155600 | 17454323100 | 84800 | 84800 | 84800 | 84800 | 0 |
| 214 | 20241129 | 155500 | 17454323100 | 84800 | 84800 | 84800 | 84800 | 0 |
| 215 | 20241129 | 155400 | 17454323100 | 84800 | 84800 | 84800 | 84800 | 0 |
| 216 | 20241129 | 155300 | 17454323100 | 84800 | 84800 | 84800 | 84800 | 0 |
| 217 | 20241129 | 155200 | 17454323100 | 84800 | 84800 | 84800 | 84800 | 0 |
| 218 | 20241129 | 155100 | 17454323100 | 84800 | 84800 | 84800 | 84800 | 0 |
| 219 | 20241129 | 155000 | 17454323100 | 84800 | 84800 | 84800 | 84800 | 0 |
| 220 | 20241129 | 154900 | 17454323100 | 84800 | 84800 | 84800 | 84800 | 0 |
| 221 | 20241129 | 154800 | 17454323100 | 84800 | 84800 | 84800 | 84800 | 0 |
| 222 | 20241129 | 154700 | 17454323100 | 84800 | 84800 | 84800 | 84800 | 0 |
| 223 | 20241129 | 154600 | 17454323100 | 84800 | 84800 | 84800 | 84800 | 0 |
| 224 | 20241129 | 154500 | 17454323100 | 84800 | 84800 | 84800 | 84800 | 0 |
| 225 | 20241129 | 154400 | 17454323100 | 84800 | 84800 | 84800 | 84800 | 0 |
| 226 | 20241129 | 154300 | 17454323100 | 84800 | 84800 | 84800 | 84800 | 0 |
| 227 | 20241129 | 154200 | 17454323100 | 84800 | 84800 | 84800 | 84800 | 0 |
| 228 | 20241129 | 154100 | 17454323100 | 84800 | 84800 | 84800 | 84800 | 0 |
| 229 | 20241129 | 154000 | 17454323100 | 84800 | 84800 | 84800 | 84800 | 0 |
| 230 | 20241129 | 153900 | 17454323100 | 84800 | 84800 | 84800 | 84800 | 0 |
| 231 | 20241129 | 153800 | 17454323100 | 84800 | 84800 | 84800 | 84800 | 0 |
| 232 | 20241129 | 153700 | 17454323100 | 84800 | 84800 | 84800 | 84800 | 0 |
| 233 | 20241129 | 153600 | 17454323100 | 84800 | 84800 | 84800 | 84800 | 0 |
| 234 | 20241129 | 153500 | 17454323100 | 84800 | 84800 | 84800 | 84800 | 0 |
| 235 | 20241129 | 153400 | 17454323100 | 84800 | 84800 | 84800 | 84800 | 0 |
| 236 | 20241129 | 153300 | 17454323100 | 84800 | 84800 | 84800 | 84800 | 0 |
| 237 | 20241129 | 153200 | 17454323100 | 84800 | 84800 | 84800 | 84800 | 0 |
| 238 | 20241129 | 153100 | 17454323100 | 84800 | 84800 | 84800 | 84800 | 0 |
| 239 | 20241129 | 153000 | 17454323100 | 84800 | 84800 | 84800 | 84800 | 1678 |
| 240 | 20241129 | 152900 | 17312028700 | 84900 | 84900 | 84900 | 84900 | 0 |
| 241 | 20241129 | 152800 | 17312028700 | 84900 | 84900 | 84900 | 84900 | 0 |
| 242 | 20241129 | 152700 | 17312028700 | 84900 | 84900 | 84900 | 84900 | 0 |
| 243 | 20241129 | 152600 | 17312028700 | 84900 | 84900 | 84900 | 84900 | 0 |
| 244 | 20241129 | 152500 | 17312028700 | 84900 | 84900 | 84900 | 84900 | 0 |
| 245 | 20241129 | 152400 | 17312028700 | 84900 | 84900 | 84900 | 84900 | 0 |
| 246 | 20241129 | 152300 | 17312028700 | 84900 | 84900 | 84900 | 84900 | 0 |
| 247 | 20241129 | 152200 | 17312028700 | 84900 | 84900 | 84900 | 84900 | 0 |
| 248 | 20241129 | 152100 | 17312028700 | 84900 | 84900 | 84900 | 84900 | 0 |
| 249 | 20241129 | 152000 | 17312028700 | 84900 | 84900 | 84900 | 84900 | 0 |
| 250 | 20241129 | 151900 | 17312028700 | 84900 | 84800 | 85000 | 84800 | 38 |
| 251 | 20241129 | 151800 | 17308803300 | 84900 | 84900 | 85000 | 84800 | 327 |
| 252 | 20241129 | 151700 | 17281036400 | 84800 | 85000 | 85000 | 84700 | 493 |
| 253 | 20241129 | 151600 | 17239168700 | 85000 | 84800 | 85000 | 84800 | 404 |
| 254 | 20241129 | 151500 | 17204840800 | 84800 | 84800 | 85000 | 84500 | 264 |
| 255 | 20241129 | 151400 | 17182444800 | 84700 | 84800 | 84900 | 84700 | 198 |
| 256 | 20241129 | 151300 | 17165643300 | 84900 | 84900 | 85000 | 84600 | 336 |
| 257 | 20241129 | 151200 | 17137149000 | 84900 | 84900 | 84900 | 84800 | 115 |
| 258 | 20241129 | 151100 | 17127387400 | 84900 | 85000 | 85000 | 84900 | 184 |
| 259 | 20241129 | 151000 | 17111752400 | 85000 | 84900 | 85000 | 84900 | 240 |
| 260 | 20241129 | 150900 | 17091366400 | 85000 | 84900 | 85000 | 84500 | 575 |
| 261 | 20241129 | 150800 | 17042602300 | 85000 | 85000 | 85000 | 84900 | 145 |
| 262 | 20241129 | 150700 | 17030282200 | 84900 | 84900 | 85000 | 84800 | 439 |
| 263 | 20241129 | 150600 | 16992987000 | 85000 | 84900 | 85000 | 84900 | 182 |
| 264 | 20241129 | 150500 | 16977522100 | 84900 | 85000 | 85000 | 84900 | 241 |
| 265 | 20241129 | 150400 | 16957047600 | 85000 | 84900 | 85000 | 84900 | 124 |
| 266 | 20241129 | 150300 | 16946513000 | 84900 | 84900 | 84900 | 84700 | 555 |
| 267 | 20241129 | 150200 | 16899403000 | 84900 | 85000 | 85000 | 84800 | 416 |
| 268 | 20241129 | 150100 | 16864065800 | 85000 | 85000 | 85000 | 84500 | 590 |
| 269 | 20241129 | 150000 | 16814023100 | 84900 | 84800 | 85000 | 84800 | 274 |
| 270 | 20241129 | 145900 | 16790762000 | 84900 | 85000 | 85000 | 84700 | 1105 |
| 271 | 20241129 | 145800 | 16697000700 | 85000 | 84900 | 85000 | 84800 | 214 |
| 272 | 20241129 | 145700 | 16678818700 | 84900 | 85000 | 85000 | 84900 | 191 |
| 273 | 20241129 | 145600 | 16662594900 | 84900 | 85000 | 85100 | 84900 | 199 |
| 274 | 20241129 | 145500 | 16645675800 | 85000 | 84900 | 85100 | 84900 | 361 |
| 275 | 20241129 | 145400 | 16614984500 | 84900 | 84900 | 85000 | 84900 | 214 |
| 276 | 20241129 | 145300 | 16596802600 | 85000 | 85000 | 85200 | 84900 | 162 |
| 277 | 20241129 | 145200 | 16583023500 | 85200 | 85200 | 85200 | 85000 | 203 |
| 278 | 20241129 | 145100 | 16565738300 | 85200 | 85100 | 85200 | 85000 | 234 |
| 279 | 20241129 | 145000 | 16545825100 | 85100 | 85200 | 85200 | 84900 | 138 |
| 280 | 20241129 | 144900 | 16534087900 | 85100 | 85100 | 85100 | 85000 | 178 |
| 281 | 20241129 | 144800 | 16518942500 | 85100 | 85100 | 85300 | 85000 | 248 |
| 282 | 20241129 | 144700 | 16497836400 | 85100 | 85000 | 85200 | 84900 | 354 |
| 283 | 20241129 | 144600 | 16467749000 | 84900 | 85000 | 85000 | 84900 | 129 |
| 284 | 20241129 | 144500 | 16456787100 | 84900 | 85000 | 85100 | 84900 | 147 |
| 285 | 20241129 | 144400 | 16444284700 | 85000 | 85100 | 85200 | 84900 | 240 |
| 286 | 20241129 | 144300 | 16423865000 | 85000 | 85100 | 85100 | 85000 | 309 |
| 287 | 20241129 | 144200 | 16397588100 | 85000 | 85200 | 85200 | 85000 | 233 |
| 288 | 20241129 | 144100 | 16377765200 | 85200 | 85100 | 85300 | 85100 | 122 |
| 289 | 20241129 | 144000 | 16367370000 | 85200 | 85400 | 85400 | 84900 | 475 |
| 290 | 20241129 | 143900 | 16326908800 | 85400 | 85300 | 85400 | 85200 | 151 |
| 291 | 20241129 | 143800 | 16314029000 | 85300 | 85300 | 85300 | 85100 | 148 |
| 292 | 20241129 | 143700 | 16301411200 | 85300 | 85200 | 85300 | 85100 | 130 |
| 293 | 20241129 | 143600 | 16290336400 | 85100 | 85200 | 85200 | 84900 | 147 |
| 294 | 20241129 | 143500 | 16277836700 | 85200 | 84700 | 85200 | 84700 | 194 |
| 295 | 20241129 | 143400 | 16261326100 | 84800 | 84900 | 85100 | 84800 | 442 |
| 296 | 20241129 | 143300 | 16223775600 | 84900 | 85000 | 85000 | 84800 | 196 |
| 297 | 20241129 | 143200 | 16207125300 | 84900 | 84900 | 85000 | 84800 | 182 |
| 298 | 20241129 | 143100 | 16191661200 | 84900 | 85000 | 85000 | 84800 | 86 |
| 299 | 20241129 | 143000 | 16184357300 | 84900 | 85000 | 85000 | 84600 | 425 |
| 300 | 20241129 | 142900 | 16148334300 | 84900 | 84800 | 85000 | 84700 | 272 |
| 301 | 20241129 | 142800 | 16125253500 | 84800 | 85100 | 85100 | 84600 | 1434 |
| 302 | 20241129 | 142700 | 16003481900 | 85000 | 85100 | 85100 | 85000 | 154 |
| 303 | 20241129 | 142600 | 15990380400 | 85100 | 85100 | 85100 | 85000 | 197 |
| 304 | 20241129 | 142500 | 15973626800 | 85100 | 85200 | 85200 | 85000 | 429 |
| 305 | 20241129 | 142400 | 15937097300 | 85200 | 85000 | 85200 | 85000 | 194 |
| 306 | 20241129 | 142300 | 15920589400 | 85000 | 85100 | 85200 | 85000 | 230 |
| 307 | 20241129 | 142200 | 15901023300 | 85200 | 85100 | 85200 | 85000 | 204 |
| 308 | 20241129 | 142100 | 15883661600 | 85000 | 85200 | 85300 | 85000 | 285 |
| 309 | 20241129 | 142000 | 15859391400 | 85100 | 85200 | 85300 | 85000 | 420 |
| 310 | 20241129 | 141900 | 15823619300 | 85200 | 85100 | 85200 | 85100 | 168 |
| 311 | 20241129 | 141800 | 15809309300 | 85100 | 85100 | 85300 | 85100 | 167 |
| 312 | 20241129 | 141700 | 15795076300 | 85100 | 85200 | 85200 | 85000 | 321 |
| 313 | 20241129 | 141600 | 15767750100 | 85200 | 85200 | 85200 | 85100 | 100 |
| 314 | 20241129 | 141500 | 15759234300 | 85300 | 85200 | 85300 | 85100 | 228 |
| 315 | 20241129 | 141400 | 15739808700 | 85100 | 85200 | 85200 | 85100 | 223 |
| 316 | 20241129 | 141300 | 15720812000 | 85100 | 85100 | 85200 | 85100 | 156 |
| 317 | 20241129 | 141200 | 15707528700 | 85100 | 85200 | 85200 | 85100 | 129 |
| 318 | 20241129 | 141100 | 15696540400 | 85200 | 85300 | 85400 | 85100 | 191 |
| 319 | 20241129 | 141000 | 15680258300 | 85300 | 85200 | 85500 | 85200 | 288 |
| 320 | 20241129 | 140900 | 15655686800 | 85200 | 85200 | 85200 | 85100 | 167 |
| 321 | 20241129 | 140800 | 15641461000 | 85200 | 85100 | 85200 | 85100 | 102 |
| 322 | 20241129 | 140700 | 15632774000 | 85100 | 85300 | 85300 | 85000 | 217 |
| 323 | 20241129 | 140600 | 15614291800 | 85200 | 85100 | 85300 | 85100 | 153 |
| 324 | 20241129 | 140500 | 15601251800 | 85100 | 85300 | 85400 | 85100 | 303 |
| 325 | 20241129 | 140400 | 15575408600 | 85200 | 85100 | 85300 | 85100 | 170 |
| 326 | 20241129 | 140300 | 15560921300 | 85100 | 85100 | 85200 | 85100 | 67 |
| 327 | 20241129 | 140200 | 15555217700 | 85100 | 85100 | 85200 | 85000 | 145 |
| 328 | 20241129 | 140100 | 15542871200 | 85000 | 85200 | 85200 | 85000 | 161 |
| 329 | 20241129 | 140000 | 15529171400 | 85000 | 85000 | 85200 | 84900 | 321 |
| 330 | 20241129 | 135900 | 15501873600 | 85000 | 85000 | 85100 | 84900 | 204 |
| 331 | 20241129 | 135800 | 15484535500 | 85000 | 85100 | 85100 | 84700 | 151 |
| 332 | 20241129 | 135700 | 15471701600 | 85100 | 85000 | 85100 | 84700 | 503 |
| 333 | 20241129 | 135600 | 15429006800 | 85000 | 85100 | 85100 | 85000 | 162 |
| 334 | 20241129 | 135500 | 15415227400 | 85000 | 84900 | 85200 | 84800 | 331 |
| 335 | 20241129 | 135400 | 15387087300 | 84800 | 84900 | 84900 | 84800 | 185 |
| 336 | 20241129 | 135300 | 15371386100 | 84900 | 84900 | 85000 | 84800 | 103 |
| 337 | 20241129 | 135200 | 15362640800 | 84700 | 85000 | 85100 | 84500 | 724 |
| 338 | 20241129 | 135100 | 15301207900 | 85000 | 84900 | 85300 | 84700 | 419 |
| 339 | 20241129 | 135000 | 15265611200 | 84700 | 85000 | 85300 | 84700 | 986 |
| 340 | 20241129 | 134900 | 15181700600 | 85000 | 84600 | 85200 | 84600 | 809 |
| 341 | 20241129 | 134800 | 15112956400 | 84800 | 84900 | 85000 | 84700 | 1021 |
| 342 | 20241129 | 134700 | 15026398300 | 84800 | 84900 | 85000 | 84800 | 441 |
| 343 | 20241129 | 134600 | 14988968600 | 85000 | 85100 | 85100 | 84900 | 491 |
| 344 | 20241129 | 134500 | 14947246900 | 85000 | 85100 | 85200 | 85000 | 406 |
| 345 | 20241129 | 134400 | 14912710700 | 85000 | 85100 | 85200 | 85000 | 200 |
| 346 | 20241129 | 134300 | 14895690000 | 85200 | 85200 | 85200 | 85000 | 157 |
| 347 | 20241129 | 134200 | 14882318400 | 85100 | 85000 | 85200 | 84900 | 169 |
| 348 | 20241129 | 134100 | 14867936500 | 85100 | 85600 | 85700 | 85000 | 1249 |
| 349 | 20241129 | 134000 | 14761414800 | 85700 | 85700 | 85800 | 85600 | 265 |
| 350 | 20241129 | 133900 | 14738705700 | 85700 | 85600 | 85800 | 85600 | 218 |
| 351 | 20241129 | 133800 | 14720024500 | 85600 | 85700 | 85800 | 85500 | 133 |
| 352 | 20241129 | 133700 | 14708622400 | 85700 | 85700 | 85800 | 85600 | 317 |
| 353 | 20241129 | 133600 | 14681444600 | 85700 | 85600 | 85800 | 85500 | 883 |
| 354 | 20241129 | 133500 | 14605836500 | 85600 | 85700 | 85700 | 85500 | 236 |
| 355 | 20241129 | 133400 | 14585629800 | 85500 | 85700 | 85700 | 85500 | 244 |
| 356 | 20241129 | 133300 | 14564731600 | 85600 | 85600 | 85800 | 85500 | 127 |
| 357 | 20241129 | 133200 | 14553858000 | 85600 | 85500 | 85600 | 85500 | 116 |
| 358 | 20241129 | 133100 | 14543933700 | 85600 | 85900 | 85900 | 85500 | 437 |
| 359 | 20241129 | 133000 | 14506461200 | 85800 | 85900 | 85900 | 85800 | 158 |
| 360 | 20241129 | 132900 | 14492891600 | 85800 | 85900 | 85900 | 85800 | 153 |
| 361 | 20241129 | 132800 | 14479750400 | 85800 | 85900 | 85900 | 85800 | 94 |
| 362 | 20241129 | 132700 | 14471676600 | 85800 | 86000 | 86000 | 85600 | 669 |
| 363 | 20241129 | 132600 | 14414278800 | 85900 | 85900 | 86000 | 85900 | 157 |
| 364 | 20241129 | 132500 | 14400783900 | 85900 | 85900 | 86000 | 85900 | 452 |
| 365 | 20241129 | 132400 | 14361930200 | 85900 | 85800 | 85900 | 85800 | 119 |
| 366 | 20241129 | 132300 | 14351716100 | 85800 | 85600 | 85800 | 85500 | 239 |
| 367 | 20241129 | 132200 | 14331240400 | 85600 | 85500 | 85700 | 85200 | 277 |
| 368 | 20241129 | 132100 | 14307558000 | 85600 | 85700 | 85700 | 85500 | 170 |
| 369 | 20241129 | 132000 | 14293004500 | 85500 | 85600 | 85900 | 85400 | 1108 |
| 370 | 20241129 | 131900 | 14198129900 | 85600 | 85600 | 85700 | 85500 | 170 |
| 371 | 20241129 | 131800 | 14183576100 | 85700 | 85600 | 85700 | 85500 | 109 |
| 372 | 20241129 | 131700 | 14174244600 | 85600 | 85500 | 85600 | 85500 | 177 |
| 373 | 20241129 | 131600 | 14159105200 | 85500 | 85400 | 85500 | 85400 | 135 |
| 374 | 20241129 | 131500 | 14147567300 | 85500 | 85500 | 85600 | 85400 | 357 |
| 375 | 20241129 | 131400 | 14117036800 | 85500 | 85500 | 85500 | 85400 | 338 |
| 376 | 20241129 | 131300 | 14088143300 | 85400 | 85500 | 85500 | 85400 | 74 |
| 377 | 20241129 | 131200 | 14081817700 | 85500 | 85500 | 85500 | 85400 | 156 |
| 378 | 20241129 | 131100 | 14068480100 | 85500 | 85400 | 85500 | 85300 | 349 |
| 379 | 20241129 | 131000 | 14038660400 | 85500 | 85400 | 85500 | 85400 | 651 |
| 380 | 20241129 | 130900 | 13983016400 | 85400 | 85200 | 85400 | 85200 | 189 |
| 381 | 20241129 | 130800 | 13966893800 | 85200 | 85300 | 85300 | 85200 | 46 |
| 382 | 20241129 | 130700 | 13962970900 | 85300 | 85200 | 85300 | 85200 | 68 |
| 383 | 20241129 | 130600 | 13957172300 | 85200 | 85100 | 85200 | 85000 | 100 |
| 384 | 20241129 | 130500 | 13948661000 | 85000 | 84900 | 85100 | 84800 | 180 |
| 385 | 20241129 | 130400 | 13933371600 | 84900 | 84900 | 84900 | 84800 | 132 |
| 386 | 20241129 | 130300 | 13922166300 | 84900 | 84800 | 84900 | 84800 | 104 |
| 387 | 20241129 | 130200 | 13913342400 | 84900 | 84800 | 84900 | 84800 | 92 |
| 388 | 20241129 | 130100 | 13905533600 | 84900 | 84800 | 85000 | 84700 | 144 |
| 389 | 20241129 | 130000 | 13893313400 | 84800 | 84800 | 85000 | 84700 | 287 |
| 390 | 20241129 | 125900 | 13868961600 | 84800 | 85000 | 85100 | 84800 | 207 |
| 391 | 20241129 | 125800 | 13851375800 | 85100 | 84900 | 85100 | 84900 | 135 |
| 392 | 20241129 | 125700 | 13839891700 | 85000 | 85100 | 85100 | 84900 | 139 |
| 393 | 20241129 | 125600 | 13828079700 | 85100 | 84900 | 85100 | 84900 | 147 |
| 394 | 20241129 | 125500 | 13815574000 | 84900 | 85400 | 85400 | 84900 | 311 |
| 395 | 20241129 | 125400 | 13789085500 | 85200 | 85300 | 85400 | 84900 | 363 |
| 396 | 20241129 | 125300 | 13758197000 | 85300 | 85100 | 85300 | 85100 | 78 |
| 397 | 20241129 | 125200 | 13751552500 | 85000 | 85100 | 85200 | 85000 | 81 |
| 398 | 20241129 | 125100 | 13744657900 | 85200 | 85400 | 85400 | 85000 | 581 |
| 399 | 20241129 | 125000 | 13695150300 | 85400 | 85200 | 85400 | 85200 | 226 |
| 400 | 20241129 | 124900 | 13675868400 | 85100 | 85300 | 85400 | 85000 | 537 |
| 401 | 20241129 | 124800 | 13630161700 | 85400 | 85300 | 85400 | 85300 | 103 |
| 402 | 20241129 | 124700 | 13621371000 | 85300 | 85300 | 85300 | 85200 | 400 |
| 403 | 20241129 | 124600 | 13587254100 | 85300 | 85400 | 85400 | 85200 | 193 |
| 404 | 20241129 | 124500 | 13570790700 | 85400 | 85400 | 85400 | 85300 | 284 |
| 405 | 20241129 | 124400 | 13546540200 | 85400 | 85500 | 85500 | 85100 | 455 |
| 406 | 20241129 | 124300 | 13507733200 | 85500 | 85500 | 85500 | 85400 | 127 |
| 407 | 20241129 | 124200 | 13496876400 | 85600 | 85500 | 85600 | 85500 | 140 |
| 408 | 20241129 | 124100 | 13484898400 | 85500 | 85400 | 85600 | 85400 | 34 |
| 409 | 20241129 | 124000 | 13481992000 | 85500 | 85400 | 85700 | 85300 | 277 |
| 410 | 20241129 | 123900 | 13458299200 | 85300 | 85400 | 85400 | 85300 | 122 |
| 411 | 20241129 | 123800 | 13447880800 | 85400 | 85400 | 85400 | 85300 | 165 |
| 412 | 20241129 | 123700 | 13433793300 | 85400 | 85400 | 85400 | 85300 | 70 |
| 413 | 20241129 | 123600 | 13427818400 | 85400 | 85100 | 85400 | 85000 | 194 |
| 414 | 20241129 | 123500 | 13411280600 | 85100 | 85100 | 85300 | 85100 | 352 |
| 415 | 20241129 | 123400 | 13381295100 | 85100 | 85300 | 85300 | 85100 | 187 |
| 416 | 20241129 | 123300 | 13365362200 | 85300 | 85400 | 85600 | 85200 | 306 |
| 417 | 20241129 | 123200 | 13339246700 | 85400 | 85400 | 85500 | 85300 | 194 |
| 418 | 20241129 | 123100 | 13322676100 | 85400 | 85500 | 85600 | 85100 | 395 |
| 419 | 20241129 | 123000 | 13288954300 | 85500 | 85400 | 85600 | 85200 | 329 |
| 420 | 20241129 | 122900 | 13260840600 | 85300 | 85400 | 85500 | 85300 | 83 |
| 421 | 20241129 | 122800 | 13253750200 | 85300 | 85200 | 85500 | 85200 | 240 |
| 422 | 20241129 | 122700 | 13233254000 | 85200 | 85100 | 85500 | 85100 | 346 |
| 423 | 20241129 | 122600 | 13203770200 | 85100 | 85200 | 85600 | 85000 | 2229 |
| 424 | 20241129 | 122500 | 13013689100 | 85100 | 85300 | 85400 | 85000 | 554 |
| 425 | 20241129 | 122400 | 12966492600 | 85200 | 85300 | 85400 | 85200 | 207 |
| 426 | 20241129 | 122300 | 12948840300 | 85200 | 85300 | 85400 | 85100 | 456 |
| 427 | 20241129 | 122200 | 12909956600 | 85300 | 85300 | 85300 | 85200 | 285 |
| 428 | 20241129 | 122100 | 12885664800 | 85400 | 85400 | 85400 | 85300 | 171 |
| 429 | 20241129 | 122000 | 12871067600 | 85400 | 85500 | 85600 | 85300 | 290 |
| 430 | 20241129 | 121900 | 12846294200 | 85400 | 85300 | 85500 | 85300 | 231 |
| 431 | 20241129 | 121800 | 12826570300 | 85200 | 85200 | 85300 | 85200 | 302 |
| 432 | 20241129 | 121700 | 12800816300 | 85200 | 85500 | 85500 | 85200 | 385 |
| 433 | 20241129 | 121600 | 12767962600 | 85500 | 85300 | 85500 | 85300 | 54 |
| 434 | 20241129 | 121500 | 12763349500 | 85300 | 85300 | 85500 | 84700 | 1300 |
| 435 | 20241129 | 121400 | 12652760600 | 85300 | 85200 | 85400 | 85200 | 495 |
| 436 | 20241129 | 121300 | 12610519100 | 85200 | 85600 | 85700 | 85200 | 1787 |
| 437 | 20241129 | 121200 | 12457672900 | 85600 | 85900 | 85900 | 85600 | 213 |
| 438 | 20241129 | 121100 | 12439416800 | 85900 | 85800 | 86000 | 85700 | 65 |
| 439 | 20241129 | 121000 | 12433832500 | 85800 | 85700 | 86000 | 85700 | 412 |
| 440 | 20241129 | 120900 | 12398500500 | 85700 | 85700 | 85700 | 85600 | 214 |
| 441 | 20241129 | 120800 | 12380167600 | 85700 | 85700 | 85800 | 85600 | 241 |
| 442 | 20241129 | 120700 | 12359511500 | 85800 | 85900 | 86000 | 85700 | 211 |
| 443 | 20241129 | 120600 | 12341398300 | 85900 | 85900 | 85900 | 85800 | 185 |
| 444 | 20241129 | 120500 | 12325513900 | 85800 | 85900 | 86100 | 85800 | 274 |
| 445 | 20241129 | 120400 | 12301965200 | 85900 | 85900 | 85900 | 85800 | 190 |
| 446 | 20241129 | 120300 | 12285647600 | 85800 | 85800 | 85900 | 85800 | 232 |
| 447 | 20241129 | 120200 | 12265721300 | 85900 | 85900 | 85900 | 85800 | 176 |
| 448 | 20241129 | 120100 | 12250605000 | 85900 | 86000 | 86100 | 85900 | 229 |
| 449 | 20241129 | 120000 | 12230914400 | 86000 | 85900 | 86200 | 85700 | 210 |
| 450 | 20241129 | 115900 | 12212847600 | 86000 | 86000 | 86000 | 85700 | 478 |
| 451 | 20241129 | 115800 | 12171794700 | 85900 | 86000 | 86100 | 85900 | 526 |
| 452 | 20241129 | 115700 | 12126519800 | 85900 | 86100 | 86100 | 85900 | 261 |
| 453 | 20241129 | 115600 | 12104058700 | 86100 | 86000 | 86300 | 86000 | 253 |
| 454 | 20241129 | 115500 | 12082274700 | 86000 | 86000 | 86100 | 85900 | 274 |
| 455 | 20241129 | 115400 | 12058708900 | 86000 | 85800 | 86000 | 85800 | 117 |
| 456 | 20241129 | 115300 | 12048650400 | 85900 | 85900 | 86000 | 85800 | 245 |
| 457 | 20241129 | 115200 | 12027609400 | 85900 | 85900 | 85900 | 85700 | 197 |
| 458 | 20241129 | 115100 | 12010696400 | 85900 | 85900 | 86000 | 85800 | 184 |
| 459 | 20241129 | 115000 | 11994886500 | 85900 | 85800 | 86000 | 85700 | 350 |
| 460 | 20241129 | 114900 | 11964849400 | 85800 | 85800 | 85800 | 85700 | 147 |
| 461 | 20241129 | 114800 | 11952241100 | 85800 | 85800 | 85800 | 85700 | 470 |
| 462 | 20241129 | 114700 | 11911920200 | 85800 | 85700 | 85800 | 85700 | 257 |
| 463 | 20241129 | 114600 | 11889871900 | 85700 | 85700 | 85800 | 85600 | 638 |
| 464 | 20241129 | 114500 | 11835204500 | 85700 | 85600 | 85800 | 85500 | 265 |
| 465 | 20241129 | 114400 | 11812501000 | 85600 | 85700 | 85800 | 85500 | 504 |
| 466 | 20241129 | 114300 | 11769344400 | 85700 | 85900 | 86000 | 85700 | 239 |
| 467 | 20241129 | 114200 | 11748836700 | 86000 | 86100 | 86100 | 85900 | 289 |
| 468 | 20241129 | 114100 | 11723987000 | 86100 | 86300 | 86300 | 85900 | 426 |
| 469 | 20241129 | 114000 | 11687332800 | 86200 | 86200 | 86300 | 86200 | 168 |
| 470 | 20241129 | 113900 | 11672842900 | 86200 | 86400 | 86400 | 86100 | 393 |
| 471 | 20241129 | 113800 | 11638946900 | 86400 | 86400 | 86500 | 86300 | 280 |
| 472 | 20241129 | 113700 | 11614748300 | 86500 | 86500 | 86500 | 86400 | 351 |
| 473 | 20241129 | 113600 | 11584409600 | 86500 | 86400 | 86500 | 86300 | 1179 |
| 474 | 20241129 | 113500 | 11482520200 | 86300 | 86300 | 86400 | 86200 | 655 |
| 475 | 20241129 | 113400 | 11425969700 | 86300 | 86300 | 86300 | 86100 | 258 |
| 476 | 20241129 | 113300 | 11403722900 | 86300 | 86300 | 86300 | 86200 | 230 |
| 477 | 20241129 | 113200 | 11383877900 | 86300 | 86100 | 86300 | 86100 | 101 |
| 478 | 20241129 | 113100 | 11375170500 | 86200 | 86200 | 86300 | 86100 | 339 |
| 479 | 20241129 | 113000 | 11345950300 | 86300 | 86400 | 86400 | 86200 | 230 |
| 480 | 20241129 | 112900 | 11326105200 | 86400 | 86400 | 86400 | 86100 | 669 |
| 481 | 20241129 | 112800 | 11268387900 | 86400 | 86300 | 86500 | 86200 | 389 |
| 482 | 20241129 | 112700 | 11234805500 | 86300 | 86400 | 86500 | 86200 | 698 |
| 483 | 20241129 | 112600 | 11174468400 | 86500 | 86400 | 86500 | 86300 | 576 |
| 484 | 20241129 | 112500 | 11124656700 | 86500 | 86200 | 86500 | 86100 | 2235 |
| 485 | 20241129 | 112400 | 10931852300 | 86100 | 86100 | 86200 | 85900 | 468 |
| 486 | 20241129 | 112300 | 10891579900 | 86000 | 86000 | 86200 | 85900 | 339 |
| 487 | 20241129 | 112200 | 10862419300 | 86000 | 86200 | 86200 | 85900 | 332 |
| 488 | 20241129 | 112100 | 10833871500 | 86100 | 85900 | 86200 | 85900 | 246 |
| 489 | 20241129 | 112000 | 10812692000 | 86000 | 86100 | 86200 | 86000 | 356 |
| 490 | 20241129 | 111900 | 10782044000 | 86100 | 86100 | 86100 | 85900 | 331 |
| 491 | 20241129 | 111800 | 10753558300 | 86100 | 86100 | 86200 | 86000 | 1144 |
| 492 | 20241129 | 111700 | 10655035800 | 86100 | 85900 | 86100 | 85900 | 212 |
| 493 | 20241129 | 111600 | 10636800500 | 86000 | 86000 | 86000 | 85900 | 313 |
| 494 | 20241129 | 111500 | 10609896100 | 86000 | 85900 | 86000 | 85800 | 327 |
| 495 | 20241129 | 111400 | 10581782100 | 85900 | 85900 | 85900 | 85800 | 335 |
| 496 | 20241129 | 111300 | 10553010900 | 85900 | 86100 | 86100 | 85600 | 491 |
| 497 | 20241129 | 111200 | 10510827700 | 86100 | 86100 | 86100 | 86000 | 304 |
| 498 | 20241129 | 111100 | 10484662700 | 86100 | 85900 | 86100 | 85800 | 1688 |
| 499 | 20241129 | 111000 | 10339586900 | 85800 | 85900 | 85900 | 85800 | 494 |
| 500 | 20241129 | 110900 | 10297163400 | 85800 | 85700 | 85900 | 85600 | 1104 |
| 501 | 20241129 | 110800 | 10202452700 | 85700 | 85500 | 85700 | 85300 | 441 |
| 502 | 20241129 | 110700 | 10164725900 | 85500 | 85500 | 85500 | 85400 | 178 |
| 503 | 20241129 | 110600 | 10149509100 | 85500 | 85400 | 85500 | 85300 | 246 |
| 504 | 20241129 | 110500 | 10128504400 | 85300 | 85200 | 85400 | 85100 | 1234 |
| 505 | 20241129 | 110400 | 10023309000 | 85200 | 85100 | 85200 | 85000 | 469 |
| 506 | 20241129 | 110300 | 9983377800 | 85200 | 85100 | 85200 | 85000 | 718 |
| 507 | 20241129 | 110200 | 9922223000 | 85200 | 85400 | 85400 | 85100 | 200 |
| 508 | 20241129 | 110100 | 9905175600 | 85300 | 85000 | 85300 | 84900 | 181 |
| 509 | 20241129 | 110000 | 9889772700 | 85000 | 85400 | 85500 | 84900 | 470 |
| 510 | 20241129 | 105900 | 9849742400 | 85300 | 85400 | 85400 | 85200 | 559 |
| 511 | 20241129 | 105800 | 9802061100 | 85400 | 85400 | 85400 | 85200 | 380 |
| 512 | 20241129 | 105700 | 9769628900 | 85400 | 85400 | 85500 | 85300 | 277 |
| 513 | 20241129 | 105600 | 9745965700 | 85300 | 85300 | 85500 | 85300 | 413 |
| 514 | 20241129 | 105500 | 9710679800 | 85300 | 85200 | 85400 | 85100 | 447 |
| 515 | 20241129 | 105400 | 9672557800 | 85200 | 85500 | 85500 | 85200 | 369 |
| 516 | 20241129 | 105300 | 9641056500 | 85500 | 85400 | 85500 | 85300 | 512 |
| 517 | 20241129 | 105200 | 9597346200 | 85300 | 85300 | 85500 | 85300 | 207 |
| 518 | 20241129 | 105100 | 9579671400 | 85400 | 85400 | 85500 | 85200 | 404 |
| 519 | 20241129 | 105000 | 9545190900 | 85400 | 85300 | 85400 | 85200 | 418 |
| 520 | 20241129 | 104900 | 9509546100 | 85300 | 85100 | 85300 | 84900 | 240 |
| 521 | 20241129 | 104800 | 9489124300 | 85100 | 84900 | 85200 | 84900 | 855 |
| 522 | 20241129 | 104700 | 9416422400 | 84900 | 85000 | 85200 | 84600 | 424 |
| 523 | 20241129 | 104600 | 9380385700 | 85100 | 85100 | 85200 | 85000 | 277 |
| 524 | 20241129 | 104500 | 9356806300 | 85000 | 85500 | 85600 | 83000 | 3530 |
| 525 | 20241129 | 104400 | 9058540600 | 85600 | 85600 | 85600 | 84400 | 3704 |
| 526 | 20241129 | 104300 | 8743667000 | 85700 | 85500 | 85800 | 85500 | 470 |
| 527 | 20241129 | 104200 | 8703395600 | 85600 | 85300 | 85800 | 85200 | 808 |
| 528 | 20241129 | 104100 | 8634272400 | 85300 | 85300 | 85400 | 85200 | 357 |
| 529 | 20241129 | 104000 | 8603828000 | 85400 | 85400 | 85600 | 85200 | 526 |
| 530 | 20241129 | 103900 | 8558934000 | 85300 | 85300 | 85300 | 85200 | 359 |
| 531 | 20241129 | 103800 | 8528320800 | 85300 | 85400 | 85400 | 85100 | 479 |
| 532 | 20241129 | 103700 | 8487479700 | 85400 | 85300 | 85400 | 85200 | 387 |
| 533 | 20241129 | 103600 | 8454451500 | 85200 | 85200 | 85300 | 85200 | 351 |
| 534 | 20241129 | 103500 | 8424520800 | 85300 | 85400 | 85500 | 85200 | 664 |
| 535 | 20241129 | 103400 | 8367851400 | 85400 | 85400 | 85500 | 85300 | 314 |
| 536 | 20241129 | 103300 | 8341037700 | 85400 | 85600 | 85700 | 85300 | 378 |
| 537 | 20241129 | 103200 | 8308722000 | 85500 | 85800 | 85800 | 85500 | 593 |
| 538 | 20241129 | 103100 | 8257940400 | 85800 | 85600 | 85900 | 85500 | 704 |
| 539 | 20241129 | 103000 | 8197643600 | 85600 | 85700 | 86100 | 85600 | 1209 |
| 540 | 20241129 | 102900 | 8093924900 | 85600 | 85800 | 85900 | 85500 | 704 |
| 541 | 20241129 | 102800 | 8033530900 | 85800 | 86100 | 86100 | 85600 | 798 |
| 542 | 20241129 | 102700 | 7965052800 | 86100 | 85500 | 86200 | 85400 | 3562 |
| 543 | 20241129 | 102600 | 7659508200 | 85400 | 85500 | 85500 | 85200 | 1021 |
| 544 | 20241129 | 102500 | 7572364000 | 85400 | 85300 | 85400 | 85200 | 1391 |
| 545 | 20241129 | 102400 | 7453640600 | 85300 | 85000 | 85300 | 85000 | 1371 |
| 546 | 20241129 | 102300 | 7336794500 | 85100 | 85000 | 85100 | 84900 | 1016 |
| 547 | 20241129 | 102200 | 7250349200 | 85000 | 85100 | 85200 | 85000 | 545 |
| 548 | 20241129 | 102100 | 7203989000 | 85000 | 84900 | 85100 | 84800 | 375 |
| 549 | 20241129 | 102000 | 7172125500 | 84900 | 85000 | 85100 | 84800 | 494 |
| 550 | 20241129 | 101900 | 7130159800 | 85000 | 84900 | 85000 | 84600 | 746 |
| 551 | 20241129 | 101800 | 7066849100 | 84900 | 85100 | 85200 | 84900 | 985 |
| 552 | 20241129 | 101700 | 6983116200 | 85100 | 84900 | 85100 | 84900 | 858 |
| 553 | 20241129 | 101600 | 6910186100 | 84900 | 84700 | 85000 | 84700 | 2715 |
| 554 | 20241129 | 101500 | 6679616600 | 84700 | 84500 | 84700 | 84500 | 615 |
| 555 | 20241129 | 101400 | 6627592200 | 84500 | 84400 | 84600 | 84300 | 417 |
| 556 | 20241129 | 101300 | 6592353700 | 84200 | 84600 | 84600 | 84200 | 466 |
| 557 | 20241129 | 101200 | 6553031100 | 84600 | 84400 | 84700 | 84300 | 827 |
| 558 | 20241129 | 101100 | 6483148100 | 84600 | 84300 | 84600 | 84200 | 3046 |
| 559 | 20241129 | 101000 | 6225727100 | 84300 | 84000 | 84300 | 84000 | 1165 |
| 560 | 20241129 | 100900 | 6127610400 | 84100 | 83700 | 84100 | 83700 | 2145 |
| 561 | 20241129 | 100800 | 5947643000 | 83700 | 83700 | 83700 | 83200 | 405 |
| 562 | 20241129 | 100700 | 5913776700 | 83600 | 83400 | 83700 | 83300 | 435 |
| 563 | 20241129 | 100600 | 5877438600 | 83500 | 83200 | 83500 | 83200 | 1597 |
| 564 | 20241129 | 100500 | 5744361200 | 83300 | 83200 | 83300 | 83100 | 527 |
| 565 | 20241129 | 100400 | 5700524400 | 83200 | 83200 | 83300 | 83000 | 592 |
| 566 | 20241129 | 100300 | 5651298000 | 83100 | 83300 | 83400 | 83000 | 762 |
| 567 | 20241129 | 100200 | 5587892300 | 83300 | 83300 | 83400 | 83200 | 338 |
| 568 | 20241129 | 100100 | 5559729700 | 83200 | 83400 | 83500 | 83200 | 384 |
| 569 | 20241129 | 100000 | 5527732300 | 83400 | 83400 | 83500 | 83300 | 422 |
| 570 | 20241129 | 095900 | 5492542300 | 83400 | 83300 | 83400 | 83200 | 353 |
| 571 | 20241129 | 095800 | 5463138100 | 83300 | 83500 | 83600 | 83200 | 428 |
| 572 | 20241129 | 095700 | 5427439000 | 83400 | 83700 | 83700 | 83300 | 704 |
| 573 | 20241129 | 095600 | 5368698200 | 83700 | 83600 | 83800 | 83600 | 364 |
| 574 | 20241129 | 095500 | 5338229800 | 83600 | 83700 | 83800 | 83500 | 690 |
| 575 | 20241129 | 095400 | 5280507800 | 83500 | 83500 | 83700 | 83500 | 456 |
| 576 | 20241129 | 095300 | 5242406800 | 83500 | 83800 | 83900 | 83500 | 609 |
| 577 | 20241129 | 095200 | 5191407500 | 83700 | 83800 | 83800 | 83600 | 1248 |
| 578 | 20241129 | 095100 | 5086932200 | 83800 | 83800 | 83800 | 83600 | 878 |
| 579 | 20241129 | 095000 | 5013475500 | 83700 | 83400 | 83800 | 83200 | 1816 |
| 580 | 20241129 | 094900 | 4861654200 | 83300 | 83200 | 83400 | 83000 | 568 |
| 581 | 20241129 | 094800 | 4814408900 | 83200 | 83200 | 83300 | 83000 | 748 |
| 582 | 20241129 | 094700 | 4752203200 | 83200 | 83100 | 83300 | 83000 | 580 |
| 583 | 20241129 | 094600 | 4703948700 | 83200 | 83100 | 83200 | 82800 | 1504 |
| 584 | 20241129 | 094500 | 4579229900 | 83100 | 83000 | 83200 | 82900 | 628 |
| 585 | 20241129 | 094400 | 4527062200 | 83000 | 83200 | 83400 | 82900 | 1053 |
| 586 | 20241129 | 094300 | 4439525900 | 83100 | 83300 | 83400 | 83100 | 470 |
| 587 | 20241129 | 094200 | 4400426400 | 83200 | 83300 | 83400 | 83200 | 446 |
| 588 | 20241129 | 094100 | 4363270500 | 83200 | 83300 | 83500 | 83200 | 545 |
| 589 | 20241129 | 094000 | 4317837500 | 83400 | 83300 | 83500 | 83000 | 989 |
| 590 | 20241129 | 093900 | 4235377800 | 83200 | 83000 | 83300 | 83000 | 422 |
| 591 | 20241129 | 093800 | 4200283600 | 83000 | 83000 | 83200 | 82900 | 501 |
| 592 | 20241129 | 093700 | 4158654000 | 83000 | 83200 | 83200 | 82900 | 742 |
| 593 | 20241129 | 093600 | 4097037000 | 83100 | 82900 | 83100 | 82600 | 1292 |
| 594 | 20241129 | 093500 | 3989946100 | 82900 | 83000 | 83000 | 82500 | 844 |
| 595 | 20241129 | 093400 | 3920106400 | 82800 | 83000 | 83000 | 82700 | 618 |
| 596 | 20241129 | 093300 | 3868931900 | 82900 | 83000 | 83300 | 82800 | 620 |
| 597 | 20241129 | 093200 | 3817435000 | 82800 | 82800 | 83300 | 82800 | 2247 |
| 598 | 20241129 | 093100 | 3630847100 | 82800 | 82900 | 83000 | 82800 | 237 |
| 599 | 20241129 | 093000 | 3611189100 | 83000 | 82800 | 83000 | 82500 | 1744 |
| 600 | 20241129 | 092900 | 3466841300 | 82700 | 82600 | 82800 | 82600 | 377 |
| 601 | 20241129 | 092800 | 3435661600 | 82500 | 82600 | 82800 | 82500 | 391 |
| 602 | 20241129 | 092700 | 3403357900 | 82600 | 82500 | 82700 | 82300 | 3812 |
| 603 | 20241129 | 092600 | 3089441200 | 82500 | 82600 | 82600 | 82400 | 224 |
| 604 | 20241129 | 092500 | 3070964400 | 82600 | 82700 | 83000 | 82600 | 382 |
| 605 | 20241129 | 092400 | 3039351300 | 82600 | 82700 | 82700 | 82500 | 422 |
| 606 | 20241129 | 092300 | 3004515800 | 82700 | 82500 | 82800 | 82300 | 2120 |
| 607 | 20241129 | 092200 | 2829546100 | 82400 | 82500 | 82700 | 82400 | 715 |
| 608 | 20241129 | 092100 | 2770520100 | 82500 | 82700 | 82700 | 82500 | 280 |
| 609 | 20241129 | 092000 | 2747390500 | 82600 | 82300 | 82700 | 82300 | 497 |
| 610 | 20241129 | 091900 | 2706406700 | 82000 | 82500 | 82500 | 82000 | 666 |
| 611 | 20241129 | 091800 | 2651703200 | 82500 | 82700 | 82800 | 82500 | 546 |
| 612 | 20241129 | 091700 | 2606541600 | 82700 | 82400 | 82800 | 82400 | 381 |
| 613 | 20241129 | 091600 | 2575064100 | 82400 | 82500 | 82800 | 82300 | 1149 |
| 614 | 20241129 | 091500 | 2480353300 | 82700 | 82300 | 82900 | 82300 | 1107 |
| 615 | 20241129 | 091400 | 2388909000 | 82200 | 81800 | 82400 | 81800 | 295 |
| 616 | 20241129 | 091300 | 2364650600 | 81900 | 82100 | 82100 | 81900 | 1370 |
| 617 | 20241129 | 091200 | 2252336600 | 82100 | 82000 | 82300 | 81800 | 987 |
| 618 | 20241129 | 091100 | 2171293000 | 82000 | 81800 | 82300 | 81700 | 957 |
| 619 | 20241129 | 091000 | 2092772800 | 81800 | 81300 | 81800 | 81300 | 2605 |
| 620 | 20241129 | 090900 | 1880522700 | 81400 | 81600 | 81800 | 81300 | 5000 |
| 621 | 20241129 | 090800 | 1473064200 | 81500 | 82200 | 82200 | 81500 | 2219 |
| 622 | 20241129 | 090700 | 1291383800 | 82300 | 82900 | 83000 | 82300 | 734 |
| 623 | 20241129 | 090600 | 1230942600 | 82700 | 82300 | 82800 | 82100 | 1059 |
| 624 | 20241129 | 090500 | 1143529600 | 82400 | 82700 | 83000 | 82400 | 5096 |
| 625 | 20241129 | 090400 | 722555100 | 82700 | 83100 | 83100 | 82500 | 1439 |
| 626 | 20241129 | 090300 | 603542800 | 83100 | 82700 | 83300 | 82700 | 703 |
| 627 | 20241129 | 090200 | 545165500 | 83000 | 83400 | 83400 | 82600 | 776 |
| 628 | 20241129 | 090100 | 480806600 | 83400 | 82200 | 83400 | 81900 | 2622 |
| 629 | 20241129 | 090000 | 264358500 | 82300 | 82600 | 83600 | 82200 | 3113 |