34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241129 | 183200 | 729357573800 | 159900 | 159900 | 159900 | 159900 | 471183 |
| 3 | 20241129 | 183100 | 729357573800 | 159900 | 159900 | 159900 | 159900 | 0 |
| 4 | 20241129 | 183000 | 729357573800 | 159900 | 159900 | 159900 | 159900 | 0 |
| 5 | 20241129 | 182900 | 729357573800 | 159900 | 159900 | 159900 | 159900 | 0 |
| 6 | 20241129 | 182800 | 729357573800 | 159900 | 159900 | 159900 | 159900 | 0 |
| 7 | 20241129 | 182700 | 729357573800 | 159900 | 159900 | 159900 | 159900 | 0 |
| 8 | 20241129 | 182600 | 729357573800 | 159900 | 159900 | 159900 | 159900 | 0 |
| 9 | 20241129 | 182500 | 729357573800 | 159900 | 159900 | 159900 | 159900 | 0 |
| 10 | 20241129 | 182400 | 729357573800 | 159900 | 159900 | 159900 | 159900 | 0 |
| 11 | 20241129 | 182300 | 729357573800 | 159900 | 159900 | 159900 | 159900 | 0 |
| 12 | 20241129 | 182200 | 729357573800 | 159900 | 159900 | 159900 | 159900 | 0 |
| 13 | 20241129 | 182100 | 729357573800 | 159900 | 159900 | 159900 | 159900 | 0 |
| 14 | 20241129 | 182000 | 729357573800 | 159900 | 159900 | 159900 | 159900 | 0 |
| 15 | 20241129 | 181900 | 729357573800 | 159900 | 159900 | 159900 | 159900 | 0 |
| 16 | 20241129 | 181800 | 729357573800 | 159900 | 159900 | 159900 | 159900 | 0 |
| 17 | 20241129 | 181700 | 729357573800 | 159900 | 159900 | 159900 | 159900 | 0 |
| 18 | 20241129 | 181600 | 729357573800 | 159900 | 159900 | 159900 | 159900 | 0 |
| 19 | 20241129 | 181500 | 729357573800 | 159900 | 159900 | 159900 | 159900 | 0 |
| 20 | 20241129 | 181400 | 729357573800 | 159900 | 159900 | 159900 | 159900 | 0 |
| 21 | 20241129 | 181300 | 729357573800 | 159900 | 159900 | 159900 | 159900 | 0 |
| 22 | 20241129 | 181200 | 729357573800 | 159900 | 159900 | 159900 | 159900 | 0 |
| 23 | 20241129 | 181100 | 729357573800 | 159900 | 159900 | 159900 | 159900 | 0 |
| 24 | 20241129 | 181000 | 729357573800 | 159900 | 159900 | 159900 | 159900 | 0 |
| 25 | 20241129 | 180900 | 729357573800 | 159900 | 159900 | 159900 | 159900 | 0 |
| 26 | 20241129 | 180800 | 729357573800 | 159900 | 159900 | 159900 | 159900 | 0 |
| 27 | 20241129 | 180700 | 729357573800 | 159900 | 159900 | 159900 | 159900 | 0 |
| 28 | 20241129 | 180600 | 729357573800 | 159900 | 159900 | 159900 | 159900 | 0 |
| 29 | 20241129 | 180500 | 729357573800 | 159900 | 159900 | 159900 | 159900 | 0 |
| 30 | 20241129 | 180400 | 729357573800 | 159900 | 159900 | 159900 | 159900 | 0 |
| 31 | 20241129 | 180300 | 729357573800 | 159900 | 159900 | 159900 | 159900 | 0 |
| 32 | 20241129 | 180200 | 729357573800 | 159900 | 159900 | 159900 | 159900 | 471183 |
| 33 | 20241129 | 180100 | 729357573800 | 159900 | 159900 | 159900 | 159900 | 0 |
| 34 | 20241129 | 180000 | 729357573800 | 159900 | 159900 | 159900 | 159900 | 0 |
| 35 | 20241129 | 175900 | 729357573800 | 159900 | 159900 | 159900 | 159900 | 0 |
| 36 | 20241129 | 175800 | 729357573800 | 159900 | 159900 | 159900 | 159900 | 0 |
| 37 | 20241129 | 175700 | 729357573800 | 159900 | 159900 | 159900 | 159900 | 0 |
| 38 | 20241129 | 175600 | 729357573800 | 159900 | 159900 | 159900 | 159900 | 0 |
| 39 | 20241129 | 175500 | 729357573800 | 159900 | 159900 | 159900 | 159900 | 0 |
| 40 | 20241129 | 175400 | 729357573800 | 159900 | 159900 | 159900 | 159900 | 0 |
| 41 | 20241129 | 175300 | 729357573800 | 159900 | 159900 | 159900 | 159900 | 0 |
| 42 | 20241129 | 175200 | 729357573800 | 159900 | 159900 | 159900 | 159900 | 0 |
| 43 | 20241129 | 175100 | 729357573800 | 159900 | 159900 | 159900 | 159900 | 0 |
| 44 | 20241129 | 175000 | 729357573800 | 159900 | 159900 | 159900 | 159900 | 0 |
| 45 | 20241129 | 174900 | 729357573800 | 159900 | 159900 | 159900 | 159900 | 0 |
| 46 | 20241129 | 174800 | 729357573800 | 159900 | 159900 | 159900 | 159900 | 0 |
| 47 | 20241129 | 174700 | 729357573800 | 159900 | 159900 | 159900 | 159900 | 0 |
| 48 | 20241129 | 174600 | 729357573800 | 159900 | 159900 | 159900 | 159900 | 0 |
| 49 | 20241129 | 174500 | 729357573800 | 159900 | 159900 | 159900 | 159900 | 0 |
| 50 | 20241129 | 174400 | 729357573800 | 159900 | 159900 | 159900 | 159900 | 0 |
| 51 | 20241129 | 174300 | 729357573800 | 159900 | 159900 | 159900 | 159900 | 0 |
| 52 | 20241129 | 174200 | 729357573800 | 159900 | 159900 | 159900 | 159900 | 0 |
| 53 | 20241129 | 174100 | 729357573800 | 159900 | 159900 | 159900 | 159900 | 0 |
| 54 | 20241129 | 174000 | 729357573800 | 159900 | 159900 | 159900 | 159900 | 0 |
| 55 | 20241129 | 173900 | 729357573800 | 159900 | 159900 | 159900 | 159900 | 0 |
| 56 | 20241129 | 173800 | 729357573800 | 159900 | 159900 | 159900 | 159900 | 0 |
| 57 | 20241129 | 173700 | 729357573800 | 159900 | 159900 | 159900 | 159900 | 0 |
| 58 | 20241129 | 173600 | 729357573800 | 159900 | 159900 | 159900 | 159900 | 0 |
| 59 | 20241129 | 173500 | 729357573800 | 159900 | 159900 | 159900 | 159900 | 0 |
| 60 | 20241129 | 173400 | 729357573800 | 159900 | 159900 | 159900 | 159900 | 0 |
| 61 | 20241129 | 173300 | 729357573800 | 159900 | 159900 | 159900 | 159900 | 0 |
| 62 | 20241129 | 173200 | 729357573800 | 159900 | 159900 | 159900 | 159900 | 471183 |
| 63 | 20241129 | 173100 | 729357573800 | 159900 | 159900 | 159900 | 159900 | 0 |
| 64 | 20241129 | 173000 | 729357573800 | 159900 | 159900 | 159900 | 159900 | 0 |
| 65 | 20241129 | 172900 | 729357573800 | 159900 | 159900 | 159900 | 159900 | 0 |
| 66 | 20241129 | 172800 | 729357573800 | 159900 | 159900 | 159900 | 159900 | 0 |
| 67 | 20241129 | 172700 | 729357573800 | 159900 | 159900 | 159900 | 159900 | 0 |
| 68 | 20241129 | 172600 | 729357573800 | 159900 | 159900 | 159900 | 159900 | 0 |
| 69 | 20241129 | 172500 | 729357573800 | 159900 | 159900 | 159900 | 159900 | 0 |
| 70 | 20241129 | 172400 | 729357573800 | 159900 | 159900 | 159900 | 159900 | 0 |
| 71 | 20241129 | 172300 | 729357573800 | 159900 | 159900 | 159900 | 159900 | 0 |
| 72 | 20241129 | 172200 | 729357573800 | 159900 | 159900 | 159900 | 159900 | 0 |
| 73 | 20241129 | 172100 | 729357573800 | 159900 | 159900 | 159900 | 159900 | 0 |
| 74 | 20241129 | 172000 | 729357573800 | 159900 | 159900 | 159900 | 159900 | 0 |
| 75 | 20241129 | 171900 | 729357573800 | 159900 | 159900 | 159900 | 159900 | 0 |
| 76 | 20241129 | 171800 | 729357573800 | 159900 | 159900 | 159900 | 159900 | 0 |
| 77 | 20241129 | 171700 | 729357573800 | 159900 | 159900 | 159900 | 159900 | 0 |
| 78 | 20241129 | 171600 | 729357573800 | 159900 | 159900 | 159900 | 159900 | 0 |
| 79 | 20241129 | 171500 | 729357573800 | 159900 | 159900 | 159900 | 159900 | 0 |
| 80 | 20241129 | 171400 | 729357573800 | 159900 | 159900 | 159900 | 159900 | 0 |
| 81 | 20241129 | 171300 | 729357573800 | 159900 | 159900 | 159900 | 159900 | 0 |
| 82 | 20241129 | 171200 | 729357573800 | 159900 | 159900 | 159900 | 159900 | 0 |
| 83 | 20241129 | 171100 | 729357573800 | 159900 | 159900 | 159900 | 159900 | 0 |
| 84 | 20241129 | 171000 | 729357573800 | 159900 | 159900 | 159900 | 159900 | 0 |
| 85 | 20241129 | 170900 | 729357573800 | 159900 | 159900 | 159900 | 159900 | 0 |
| 86 | 20241129 | 170800 | 729357573800 | 159900 | 159900 | 159900 | 159900 | 0 |
| 87 | 20241129 | 170700 | 729357573800 | 159900 | 159900 | 159900 | 159900 | 0 |
| 88 | 20241129 | 170600 | 729357573800 | 159900 | 159900 | 159900 | 159900 | 0 |
| 89 | 20241129 | 170500 | 729357573800 | 159900 | 159900 | 159900 | 159900 | 0 |
| 90 | 20241129 | 170400 | 729357573800 | 159900 | 159900 | 159900 | 159900 | 0 |
| 91 | 20241129 | 170300 | 729357573800 | 159900 | 159900 | 159900 | 159900 | 0 |
| 92 | 20241129 | 170200 | 729357573800 | 159900 | 159900 | 159900 | 159900 | 471183 |
| 93 | 20241129 | 170100 | 729357573800 | 159900 | 159900 | 159900 | 159900 | 0 |
| 94 | 20241129 | 170000 | 729357573800 | 159900 | 159900 | 159900 | 159900 | 0 |
| 95 | 20241129 | 165900 | 729357573800 | 159900 | 159900 | 159900 | 159900 | 0 |
| 96 | 20241129 | 165800 | 729357573800 | 159900 | 159900 | 159900 | 159900 | 0 |
| 97 | 20241129 | 165700 | 729357573800 | 159900 | 159900 | 159900 | 159900 | 0 |
| 98 | 20241129 | 165600 | 729357573800 | 159900 | 159900 | 159900 | 159900 | 0 |
| 99 | 20241129 | 165500 | 729357573800 | 159900 | 159900 | 159900 | 159900 | 0 |
| 100 | 20241129 | 165400 | 729357573800 | 159900 | 159900 | 159900 | 159900 | 0 |
| 101 | 20241129 | 165300 | 729357573800 | 159900 | 159900 | 159900 | 159900 | 0 |
| 102 | 20241129 | 165200 | 729357573800 | 159900 | 159900 | 159900 | 159900 | 0 |
| 103 | 20241129 | 165100 | 729357573800 | 159900 | 159900 | 159900 | 159900 | 0 |
| 104 | 20241129 | 165000 | 729357573800 | 159900 | 159900 | 159900 | 159900 | 0 |
| 105 | 20241129 | 164900 | 729357573800 | 159900 | 159900 | 159900 | 159900 | 0 |
| 106 | 20241129 | 164800 | 729357573800 | 159900 | 159900 | 159900 | 159900 | 0 |
| 107 | 20241129 | 164700 | 729357573800 | 159900 | 159900 | 159900 | 159900 | 0 |
| 108 | 20241129 | 164600 | 729357573800 | 159900 | 159900 | 159900 | 159900 | 0 |
| 109 | 20241129 | 164500 | 729357573800 | 159900 | 159900 | 159900 | 159900 | 0 |
| 110 | 20241129 | 164400 | 729357573800 | 159900 | 159900 | 159900 | 159900 | 0 |
| 111 | 20241129 | 164300 | 729357573800 | 159900 | 159900 | 159900 | 159900 | 0 |
| 112 | 20241129 | 164200 | 729357573800 | 159900 | 159900 | 159900 | 159900 | 0 |
| 113 | 20241129 | 164100 | 729357573800 | 159900 | 159900 | 159900 | 159900 | 0 |
| 114 | 20241129 | 164000 | 729357573800 | 159900 | 159900 | 159900 | 159900 | 0 |
| 115 | 20241129 | 163900 | 729357573800 | 159900 | 159900 | 159900 | 159900 | 0 |
| 116 | 20241129 | 163800 | 729357573800 | 159900 | 159900 | 159900 | 159900 | 0 |
| 117 | 20241129 | 163700 | 729357573800 | 159900 | 159900 | 159900 | 159900 | 0 |
| 118 | 20241129 | 163600 | 729357573800 | 159900 | 159900 | 159900 | 159900 | 0 |
| 119 | 20241129 | 163500 | 729357573800 | 159900 | 159900 | 159900 | 159900 | 0 |
| 120 | 20241129 | 163400 | 729357573800 | 159900 | 159900 | 159900 | 159900 | 0 |
| 121 | 20241129 | 163300 | 729357573800 | 159900 | 159900 | 159900 | 159900 | 0 |
| 122 | 20241129 | 163200 | 729357573800 | 159900 | 159900 | 159900 | 159900 | 471183 |
| 123 | 20241129 | 163100 | 729357573800 | 159900 | 159900 | 159900 | 159900 | 0 |
| 124 | 20241129 | 163000 | 729357573800 | 159900 | 159900 | 159900 | 159900 | 0 |
| 125 | 20241129 | 162900 | 729357573800 | 159900 | 159900 | 159900 | 159900 | 0 |
| 126 | 20241129 | 162800 | 729357573800 | 159900 | 159900 | 159900 | 159900 | 0 |
| 127 | 20241129 | 162700 | 729357573800 | 159900 | 159900 | 159900 | 159900 | 0 |
| 128 | 20241129 | 162600 | 729357573800 | 159900 | 159900 | 159900 | 159900 | 0 |
| 129 | 20241129 | 162500 | 729357573800 | 159900 | 159900 | 159900 | 159900 | 0 |
| 130 | 20241129 | 162400 | 729357573800 | 159900 | 159900 | 159900 | 159900 | 0 |
| 131 | 20241129 | 162300 | 729357573800 | 159900 | 159900 | 159900 | 159900 | 0 |
| 132 | 20241129 | 162200 | 729357573800 | 159900 | 159900 | 159900 | 159900 | 0 |
| 133 | 20241129 | 162100 | 729357573800 | 159900 | 159900 | 159900 | 159900 | 0 |
| 134 | 20241129 | 162000 | 729357573800 | 159900 | 159900 | 159900 | 159900 | 0 |
| 135 | 20241129 | 161900 | 729357573800 | 159900 | 159900 | 159900 | 159900 | 0 |
| 136 | 20241129 | 161800 | 729357573800 | 159900 | 159900 | 159900 | 159900 | 0 |
| 137 | 20241129 | 161700 | 729357573800 | 159900 | 159900 | 159900 | 159900 | 0 |
| 138 | 20241129 | 161600 | 729357573800 | 159900 | 159900 | 159900 | 159900 | 0 |
| 139 | 20241129 | 161500 | 729357573800 | 159900 | 159900 | 159900 | 159900 | 0 |
| 140 | 20241129 | 161400 | 729357573800 | 159900 | 159900 | 159900 | 159900 | 0 |
| 141 | 20241129 | 161300 | 729357573800 | 159900 | 159900 | 159900 | 159900 | 0 |
| 142 | 20241129 | 161200 | 729357573800 | 159900 | 159900 | 159900 | 159900 | 0 |
| 143 | 20241129 | 161100 | 729357573800 | 159900 | 159900 | 159900 | 159900 | 0 |
| 144 | 20241129 | 161000 | 729357573800 | 159900 | 159900 | 159900 | 159900 | 0 |
| 145 | 20241129 | 160900 | 729357573800 | 159900 | 159900 | 159900 | 159900 | 0 |
| 146 | 20241129 | 160800 | 729357573800 | 159900 | 159900 | 159900 | 159900 | 0 |
| 147 | 20241129 | 160700 | 729357573800 | 159900 | 159900 | 159900 | 159900 | 0 |
| 148 | 20241129 | 160600 | 729357573800 | 159900 | 159900 | 159900 | 159900 | 0 |
| 149 | 20241129 | 160500 | 729357573800 | 159900 | 159900 | 159900 | 159900 | 0 |
| 150 | 20241129 | 160400 | 729357573800 | 159900 | 159900 | 159900 | 159900 | 0 |
| 151 | 20241129 | 160300 | 729357573800 | 159900 | 159900 | 159900 | 159900 | 0 |
| 152 | 20241129 | 160200 | 729357573800 | 159900 | 159900 | 159900 | 159900 | 471183 |
| 153 | 20241129 | 160100 | 729357573800 | 159900 | 159900 | 159900 | 159900 | 0 |
| 154 | 20241129 | 160000 | 729357573800 | 159900 | 159900 | 159900 | 159900 | 0 |
| 155 | 20241129 | 155900 | 729357573800 | 159900 | 159900 | 159900 | 159900 | 0 |
| 156 | 20241129 | 155800 | 729357573800 | 159900 | 159900 | 159900 | 159900 | 0 |
| 157 | 20241129 | 155700 | 729357573800 | 159900 | 159900 | 159900 | 159900 | 0 |
| 158 | 20241129 | 155600 | 729357573800 | 159900 | 159900 | 159900 | 159900 | 0 |
| 159 | 20241129 | 155500 | 729357573800 | 159900 | 159900 | 159900 | 159900 | 0 |
| 160 | 20241129 | 155400 | 729357573800 | 159900 | 159900 | 159900 | 159900 | 0 |
| 161 | 20241129 | 155300 | 729357573800 | 159900 | 159900 | 159900 | 159900 | 0 |
| 162 | 20241129 | 155200 | 729357573800 | 159900 | 159900 | 159900 | 159900 | 0 |
| 163 | 20241129 | 155100 | 729357573800 | 159900 | 159900 | 159900 | 159900 | 0 |
| 164 | 20241129 | 155000 | 729357573800 | 159900 | 159900 | 159900 | 159900 | 0 |
| 165 | 20241129 | 154900 | 729357573800 | 159900 | 159900 | 159900 | 159900 | 0 |
| 166 | 20241129 | 154800 | 729357573800 | 159900 | 159900 | 159900 | 159900 | 0 |
| 167 | 20241129 | 154700 | 729357573800 | 159900 | 159900 | 159900 | 159900 | 0 |
| 168 | 20241129 | 154600 | 729357573800 | 159900 | 159900 | 159900 | 159900 | 0 |
| 169 | 20241129 | 154500 | 729357573800 | 159900 | 159900 | 159900 | 159900 | 0 |
| 170 | 20241129 | 154400 | 729357573800 | 159900 | 159900 | 159900 | 159900 | 0 |
| 171 | 20241129 | 154300 | 729357573800 | 159900 | 159900 | 159900 | 159900 | 0 |
| 172 | 20241129 | 154200 | 729357573800 | 159900 | 159900 | 159900 | 159900 | 0 |
| 173 | 20241129 | 154100 | 729357573800 | 159900 | 159900 | 159900 | 159900 | 0 |
| 174 | 20241129 | 154000 | 729357573800 | 159900 | 159900 | 159900 | 159900 | 0 |
| 175 | 20241129 | 153900 | 729357573800 | 159900 | 159900 | 159900 | 159900 | 0 |
| 176 | 20241129 | 153800 | 729357573800 | 159900 | 159900 | 159900 | 159900 | 0 |
| 177 | 20241129 | 153700 | 729357573800 | 159900 | 159900 | 159900 | 159900 | 0 |
| 178 | 20241129 | 153600 | 729357573800 | 159900 | 159900 | 159900 | 159900 | 0 |
| 179 | 20241129 | 153500 | 729357573800 | 159900 | 159900 | 159900 | 159900 | 0 |
| 180 | 20241129 | 153400 | 729357573800 | 159900 | 159900 | 159900 | 159900 | 0 |
| 181 | 20241129 | 153300 | 729357573800 | 159900 | 159900 | 159900 | 159900 | 0 |
| 182 | 20241129 | 153200 | 729357573800 | 159900 | 159900 | 159900 | 159900 | 471183 |
| 183 | 20241129 | 153100 | 729357573800 | 159900 | 159900 | 159900 | 159900 | 0 |
| 184 | 20241129 | 153000 | 729357573800 | 159900 | 159900 | 159900 | 159900 | 471183 |
| 185 | 20241129 | 152900 | 654015412100 | 159900 | 159900 | 159900 | 159900 | 0 |
| 186 | 20241129 | 152800 | 654015412100 | 159900 | 159900 | 159900 | 159900 | 0 |
| 187 | 20241129 | 152700 | 654015412100 | 159900 | 159900 | 159900 | 159900 | 0 |
| 188 | 20241129 | 152600 | 654015412100 | 159900 | 159900 | 159900 | 159900 | 0 |
| 189 | 20241129 | 152500 | 654015412100 | 159900 | 159900 | 159900 | 159900 | 0 |
| 190 | 20241129 | 152400 | 654015412100 | 159900 | 159900 | 159900 | 159900 | 0 |
| 191 | 20241129 | 152300 | 654015412100 | 159900 | 159900 | 159900 | 159900 | 0 |
| 192 | 20241129 | 152200 | 654015412100 | 159900 | 159900 | 159900 | 159900 | 0 |
| 193 | 20241129 | 152100 | 654015412100 | 159900 | 159900 | 159900 | 159900 | 0 |
| 194 | 20241129 | 152000 | 654015412100 | 159900 | 159900 | 159900 | 159900 | 0 |
| 195 | 20241129 | 151900 | 654015412100 | 159900 | 159500 | 159900 | 159500 | 14092 |
| 196 | 20241129 | 151800 | 651764771800 | 159500 | 159400 | 159700 | 159200 | 21975 |
| 197 | 20241129 | 151700 | 648260919700 | 159400 | 159600 | 159600 | 159300 | 21008 |
| 198 | 20241129 | 151600 | 644910807800 | 159600 | 159800 | 159900 | 159500 | 16348 |
| 199 | 20241129 | 151500 | 642300016000 | 159800 | 159700 | 159900 | 159600 | 19516 |
| 200 | 20241129 | 151400 | 639181531800 | 159700 | 159900 | 159900 | 159700 | 11533 |
| 201 | 20241129 | 151300 | 637339092800 | 159800 | 160000 | 160000 | 159800 | 10621 |
| 202 | 20241129 | 151200 | 635640869600 | 160000 | 160000 | 160000 | 159900 | 9697 |
| 203 | 20241129 | 151100 | 634090018200 | 160000 | 160000 | 160000 | 159900 | 12411 |
| 204 | 20241129 | 151000 | 632104780400 | 160000 | 159800 | 160100 | 159700 | 12896 |
| 205 | 20241129 | 150900 | 630042308700 | 159700 | 159900 | 160000 | 159700 | 11214 |
| 206 | 20241129 | 150800 | 628249573200 | 159900 | 160100 | 160200 | 159800 | 20825 |
| 207 | 20241129 | 150700 | 624918055600 | 160100 | 160300 | 160400 | 160100 | 9134 |
| 208 | 20241129 | 150600 | 623454938600 | 160300 | 160200 | 160300 | 160000 | 15459 |
| 209 | 20241129 | 150500 | 620980158400 | 160200 | 160300 | 160300 | 160100 | 10760 |
| 210 | 20241129 | 150400 | 619256632900 | 160300 | 160400 | 160400 | 160100 | 12918 |
| 211 | 20241129 | 150300 | 617186817400 | 160400 | 160600 | 160600 | 160300 | 5287 |
| 212 | 20241129 | 150200 | 616338819100 | 160600 | 160600 | 160700 | 160500 | 4617 |
| 213 | 20241129 | 150100 | 615597398200 | 160600 | 160600 | 160700 | 160500 | 12788 |
| 214 | 20241129 | 150000 | 613543870600 | 160500 | 160500 | 160600 | 160400 | 2707 |
| 215 | 20241129 | 145900 | 613109413500 | 160500 | 160400 | 160500 | 160100 | 12256 |
| 216 | 20241129 | 145800 | 611144622500 | 160400 | 160400 | 160400 | 160200 | 14130 |
| 217 | 20241129 | 145700 | 608879828300 | 160400 | 160500 | 160600 | 160300 | 17817 |
| 218 | 20241129 | 145600 | 606021049200 | 160500 | 160800 | 160800 | 160500 | 12007 |
| 219 | 20241129 | 145500 | 604092576400 | 160700 | 160900 | 160900 | 160700 | 8737 |
| 220 | 20241129 | 145400 | 602687858500 | 160900 | 160900 | 160900 | 160800 | 6535 |
| 221 | 20241129 | 145300 | 601636744100 | 160900 | 161000 | 161000 | 160700 | 16580 |
| 222 | 20241129 | 145200 | 598969704200 | 161000 | 160800 | 161000 | 160700 | 9774 |
| 223 | 20241129 | 145100 | 597397423900 | 160700 | 160900 | 160900 | 160600 | 11821 |
| 224 | 20241129 | 145000 | 595497384600 | 160900 | 161000 | 161000 | 160800 | 4381 |
| 225 | 20241129 | 144900 | 594792439900 | 161000 | 160900 | 161000 | 160800 | 7176 |
| 226 | 20241129 | 144800 | 593637819500 | 160900 | 161000 | 161000 | 160900 | 2910 |
| 227 | 20241129 | 144700 | 593169489100 | 161000 | 161000 | 161000 | 160900 | 4006 |
| 228 | 20241129 | 144600 | 592524654200 | 161000 | 160900 | 161200 | 160800 | 11391 |
| 229 | 20241129 | 144500 | 590690805400 | 160800 | 160900 | 160900 | 160700 | 6311 |
| 230 | 20241129 | 144400 | 589675956600 | 160900 | 160800 | 160900 | 160700 | 4539 |
| 231 | 20241129 | 144300 | 588945979000 | 160800 | 160900 | 160900 | 160700 | 5000 |
| 232 | 20241129 | 144200 | 588141950900 | 160900 | 160700 | 161000 | 160700 | 11783 |
| 233 | 20241129 | 144100 | 586247147100 | 160700 | 160900 | 161000 | 160700 | 10827 |
| 234 | 20241129 | 144000 | 584505555000 | 160900 | 161100 | 161100 | 160900 | 7460 |
| 235 | 20241129 | 143900 | 583304538700 | 161000 | 161200 | 161200 | 161000 | 7410 |
| 236 | 20241129 | 143800 | 582111090000 | 161100 | 161300 | 161300 | 161100 | 5112 |
| 237 | 20241129 | 143700 | 581287242200 | 161300 | 161300 | 161300 | 161200 | 2410 |
| 238 | 20241129 | 143600 | 580898683600 | 161300 | 161300 | 161300 | 161200 | 2642 |
| 239 | 20241129 | 143500 | 580472707600 | 161300 | 161300 | 161300 | 161200 | 2438 |
| 240 | 20241129 | 143400 | 580079634500 | 161200 | 161400 | 161500 | 161100 | 6164 |
| 241 | 20241129 | 143300 | 579085761300 | 161500 | 161100 | 161500 | 161000 | 9417 |
| 242 | 20241129 | 143200 | 577567900000 | 161000 | 161100 | 161200 | 161000 | 6942 |
| 243 | 20241129 | 143100 | 576449552800 | 161100 | 161500 | 161600 | 161100 | 7275 |
| 244 | 20241129 | 143000 | 575275750500 | 161500 | 161300 | 161500 | 161200 | 8243 |
| 245 | 20241129 | 142900 | 573946091200 | 161300 | 161100 | 161300 | 161100 | 7787 |
| 246 | 20241129 | 142800 | 572690965500 | 161100 | 161200 | 161200 | 161000 | 8859 |
| 247 | 20241129 | 142700 | 571263716300 | 161200 | 161200 | 161200 | 161000 | 2822 |
| 248 | 20241129 | 142600 | 570808984700 | 161100 | 161000 | 161200 | 160800 | 14333 |
| 249 | 20241129 | 142500 | 568502281600 | 161000 | 161200 | 161200 | 161000 | 8001 |
| 250 | 20241129 | 142400 | 567213578500 | 161200 | 161400 | 161400 | 161000 | 19531 |
| 251 | 20241129 | 142300 | 564066507900 | 161400 | 161700 | 161700 | 161300 | 6450 |
| 252 | 20241129 | 142200 | 563024931000 | 161700 | 161600 | 161700 | 161500 | 2803 |
| 253 | 20241129 | 142100 | 562571925800 | 161600 | 161600 | 161600 | 161400 | 4839 |
| 254 | 20241129 | 142000 | 561790560900 | 161600 | 161400 | 161700 | 161300 | 12646 |
| 255 | 20241129 | 141900 | 559748274900 | 161300 | 161600 | 161700 | 161300 | 6606 |
| 256 | 20241129 | 141800 | 558681184200 | 161600 | 161300 | 161700 | 161300 | 7899 |
| 257 | 20241129 | 141700 | 557405741800 | 161400 | 161500 | 161600 | 161300 | 5070 |
| 258 | 20241129 | 141600 | 556587229600 | 161500 | 161600 | 161600 | 161500 | 2155 |
| 259 | 20241129 | 141500 | 556239087000 | 161600 | 161400 | 161600 | 161300 | 10350 |
| 260 | 20241129 | 141400 | 554568128000 | 161400 | 161400 | 161500 | 161300 | 4018 |
| 261 | 20241129 | 141300 | 553919575100 | 161400 | 161400 | 161500 | 161400 | 2583 |
| 262 | 20241129 | 141200 | 553502614900 | 161400 | 161500 | 161500 | 161400 | 1455 |
| 263 | 20241129 | 141100 | 553267719200 | 161500 | 161400 | 161600 | 161200 | 10535 |
| 264 | 20241129 | 141000 | 551567786500 | 161300 | 161500 | 161500 | 161300 | 7239 |
| 265 | 20241129 | 140900 | 550399494300 | 161400 | 161400 | 161500 | 161400 | 3508 |
| 266 | 20241129 | 140800 | 549833239300 | 161500 | 161500 | 161600 | 161400 | 6557 |
| 267 | 20241129 | 140700 | 548774190800 | 161600 | 161600 | 161600 | 161500 | 2291 |
| 268 | 20241129 | 140600 | 548404075900 | 161600 | 161500 | 161600 | 161500 | 5382 |
| 269 | 20241129 | 140500 | 547534514500 | 161500 | 161500 | 161700 | 161500 | 4261 |
| 270 | 20241129 | 140400 | 546846100800 | 161600 | 161700 | 161700 | 161600 | 5955 |
| 271 | 20241129 | 140300 | 545883687800 | 161700 | 161700 | 161700 | 161600 | 2300 |
| 272 | 20241129 | 140200 | 545511885000 | 161700 | 161800 | 161900 | 161600 | 14098 |
| 273 | 20241129 | 140100 | 543231440600 | 161800 | 161900 | 161900 | 161800 | 3169 |
| 274 | 20241129 | 140000 | 542718528400 | 161900 | 161900 | 161900 | 161800 | 2703 |
| 275 | 20241129 | 135900 | 542281053900 | 161800 | 161900 | 161900 | 161800 | 2965 |
| 276 | 20241129 | 135800 | 541801221800 | 161900 | 161900 | 162000 | 161800 | 9585 |
| 277 | 20241129 | 135700 | 540249417300 | 161900 | 161800 | 161900 | 161800 | 3750 |
| 278 | 20241129 | 135600 | 539642481200 | 161900 | 161900 | 161900 | 161800 | 3727 |
| 279 | 20241129 | 135500 | 539039299200 | 161900 | 161700 | 161900 | 161600 | 13112 |
| 280 | 20241129 | 135400 | 536918849700 | 161700 | 161500 | 161700 | 161500 | 6528 |
| 281 | 20241129 | 135300 | 535864151500 | 161600 | 161700 | 161700 | 161500 | 4244 |
| 282 | 20241129 | 135200 | 535178447200 | 161700 | 161600 | 161800 | 161500 | 7025 |
| 283 | 20241129 | 135100 | 534042829700 | 161500 | 161800 | 161800 | 161500 | 8492 |
| 284 | 20241129 | 135000 | 532670209000 | 161800 | 161800 | 161800 | 161700 | 2602 |
| 285 | 20241129 | 134900 | 532249339900 | 161700 | 161500 | 161800 | 161500 | 5022 |
| 286 | 20241129 | 134800 | 531437490400 | 161600 | 161800 | 161800 | 161500 | 8807 |
| 287 | 20241129 | 134700 | 530013792800 | 161800 | 161700 | 161800 | 161400 | 7879 |
| 288 | 20241129 | 134600 | 528740630800 | 161700 | 161900 | 161900 | 161600 | 7619 |
| 289 | 20241129 | 134500 | 527508158000 | 161900 | 161900 | 161900 | 161800 | 2961 |
| 290 | 20241129 | 134400 | 527028883100 | 161900 | 161800 | 161900 | 161700 | 6778 |
| 291 | 20241129 | 134300 | 525932375400 | 161800 | 161900 | 161900 | 161700 | 5615 |
| 292 | 20241129 | 134200 | 525023853700 | 161900 | 161600 | 161900 | 161600 | 4586 |
| 293 | 20241129 | 134100 | 524281972800 | 161700 | 161800 | 161900 | 161600 | 6690 |
| 294 | 20241129 | 134000 | 523200044300 | 161800 | 161600 | 161800 | 161500 | 5500 |
| 295 | 20241129 | 133900 | 522310991200 | 161600 | 161400 | 161600 | 161400 | 4592 |
| 296 | 20241129 | 133800 | 521569368500 | 161400 | 161600 | 161600 | 161400 | 4548 |
| 297 | 20241129 | 133700 | 520834757600 | 161500 | 161700 | 161800 | 161500 | 12015 |
| 298 | 20241129 | 133600 | 518893274800 | 161700 | 161800 | 162000 | 161700 | 10140 |
| 299 | 20241129 | 133500 | 517252217200 | 161800 | 162000 | 162100 | 161500 | 15025 |
| 300 | 20241129 | 133400 | 514821779500 | 162100 | 162100 | 162100 | 162000 | 5443 |
| 301 | 20241129 | 133300 | 513939760500 | 162100 | 162200 | 162400 | 162000 | 25169 |
| 302 | 20241129 | 133200 | 509858180800 | 162200 | 161700 | 162200 | 161600 | 31419 |
| 303 | 20241129 | 133100 | 504770676100 | 161700 | 161600 | 161700 | 161600 | 4156 |
| 304 | 20241129 | 133000 | 504098803500 | 161700 | 161600 | 161700 | 161500 | 5480 |
| 305 | 20241129 | 132900 | 503213251000 | 161600 | 161300 | 161700 | 161300 | 10960 |
| 306 | 20241129 | 132800 | 501443122900 | 161300 | 161400 | 161400 | 161300 | 3253 |
| 307 | 20241129 | 132700 | 500918243400 | 161400 | 161300 | 161500 | 161000 | 16035 |
| 308 | 20241129 | 132600 | 498332974300 | 161300 | 161400 | 161500 | 161200 | 8424 |
| 309 | 20241129 | 132500 | 496973689700 | 161400 | 161700 | 161700 | 161400 | 7138 |
| 310 | 20241129 | 132400 | 495820855900 | 161600 | 161600 | 161900 | 161600 | 15741 |
| 311 | 20241129 | 132300 | 493275518000 | 161700 | 161600 | 161700 | 161500 | 9022 |
| 312 | 20241129 | 132200 | 491817614200 | 161600 | 161900 | 162000 | 161500 | 19095 |
| 313 | 20241129 | 132100 | 488728673800 | 161900 | 161900 | 162000 | 161800 | 20038 |
| 314 | 20241129 | 132000 | 485484232500 | 161900 | 161600 | 161900 | 161600 | 10754 |
| 315 | 20241129 | 131900 | 483744979600 | 161700 | 161700 | 162000 | 161400 | 48805 |
| 316 | 20241129 | 131800 | 475849113700 | 161800 | 161500 | 161800 | 161400 | 17716 |
| 317 | 20241129 | 131700 | 472986350900 | 161400 | 161000 | 161600 | 161000 | 30821 |
| 318 | 20241129 | 131600 | 468012852300 | 161100 | 161200 | 161200 | 161000 | 7457 |
| 319 | 20241129 | 131500 | 466811533800 | 161200 | 161200 | 161200 | 161100 | 4832 |
| 320 | 20241129 | 131400 | 466032932200 | 161100 | 161200 | 161200 | 161100 | 4261 |
| 321 | 20241129 | 131300 | 465346276500 | 161100 | 161100 | 161200 | 161000 | 7493 |
| 322 | 20241129 | 131200 | 464139012300 | 161200 | 161000 | 161200 | 161000 | 5806 |
| 323 | 20241129 | 131100 | 463203380200 | 161200 | 161300 | 161300 | 160600 | 20666 |
| 324 | 20241129 | 131000 | 459874792800 | 161200 | 161200 | 161400 | 161200 | 15465 |
| 325 | 20241129 | 130900 | 457380528400 | 161300 | 161400 | 161400 | 161200 | 18204 |
| 326 | 20241129 | 130800 | 454444088000 | 161400 | 161200 | 161400 | 161100 | 24081 |
| 327 | 20241129 | 130700 | 450561808600 | 161200 | 161000 | 161200 | 160900 | 14551 |
| 328 | 20241129 | 130600 | 448218412300 | 161000 | 160700 | 161000 | 160600 | 21054 |
| 329 | 20241129 | 130500 | 444831935600 | 160700 | 160200 | 160700 | 160200 | 21954 |
| 330 | 20241129 | 130400 | 441309281400 | 160200 | 160400 | 160400 | 160200 | 5077 |
| 331 | 20241129 | 130300 | 440495437300 | 160300 | 160100 | 160400 | 160100 | 7622 |
| 332 | 20241129 | 130200 | 439273995000 | 160200 | 160100 | 160200 | 160100 | 3145 |
| 333 | 20241129 | 130100 | 438770324500 | 160200 | 160200 | 160300 | 160100 | 3511 |
| 334 | 20241129 | 130000 | 438207986400 | 160200 | 160300 | 160300 | 160200 | 2067 |
| 335 | 20241129 | 125900 | 437876831600 | 160400 | 160300 | 160500 | 160200 | 9773 |
| 336 | 20241129 | 125800 | 436309546100 | 160300 | 160000 | 160400 | 160000 | 14561 |
| 337 | 20241129 | 125700 | 433976679300 | 160000 | 160100 | 160200 | 160000 | 3715 |
| 338 | 20241129 | 125600 | 433381857300 | 160100 | 160300 | 160400 | 160100 | 5983 |
| 339 | 20241129 | 125500 | 432423026200 | 160400 | 160200 | 160400 | 160100 | 6525 |
| 340 | 20241129 | 125400 | 431377335900 | 160200 | 160300 | 160400 | 160100 | 4525 |
| 341 | 20241129 | 125300 | 430652398600 | 160300 | 159900 | 160300 | 159900 | 10455 |
| 342 | 20241129 | 125200 | 428978055100 | 160000 | 160000 | 160000 | 159900 | 2322 |
| 343 | 20241129 | 125100 | 428606736300 | 159900 | 159800 | 160100 | 159600 | 10433 |
| 344 | 20241129 | 125000 | 426938828700 | 159900 | 159800 | 160200 | 159700 | 9724 |
| 345 | 20241129 | 124900 | 425384209500 | 159800 | 159900 | 160000 | 159600 | 14508 |
| 346 | 20241129 | 124800 | 423065700000 | 159900 | 160100 | 160200 | 159900 | 3978 |
| 347 | 20241129 | 124700 | 422429298600 | 160100 | 160200 | 160300 | 160100 | 2995 |
| 348 | 20241129 | 124600 | 421949593900 | 160200 | 160200 | 160500 | 160100 | 7040 |
| 349 | 20241129 | 124500 | 420821237500 | 160200 | 160000 | 160300 | 160000 | 5823 |
| 350 | 20241129 | 124400 | 419888525100 | 160000 | 160500 | 160600 | 160000 | 16699 |
| 351 | 20241129 | 124300 | 417210860500 | 160500 | 160300 | 160600 | 160200 | 16597 |
| 352 | 20241129 | 124200 | 414547660100 | 160300 | 160400 | 160400 | 160200 | 12101 |
| 353 | 20241129 | 124100 | 412607630100 | 160300 | 160300 | 160400 | 160200 | 13501 |
| 354 | 20241129 | 124000 | 410442931800 | 160200 | 159900 | 160300 | 159800 | 17983 |
| 355 | 20241129 | 123900 | 407565255000 | 159900 | 159500 | 159900 | 159500 | 11756 |
| 356 | 20241129 | 123800 | 405687811300 | 159600 | 159500 | 159600 | 159500 | 4693 |
| 357 | 20241129 | 123700 | 404939159500 | 159600 | 159400 | 159700 | 159400 | 6430 |
| 358 | 20241129 | 123600 | 403913256100 | 159500 | 159600 | 159700 | 159400 | 5038 |
| 359 | 20241129 | 123500 | 403109683000 | 159700 | 159200 | 159700 | 159100 | 8377 |
| 360 | 20241129 | 123400 | 401773602400 | 159100 | 159100 | 159200 | 159100 | 3067 |
| 361 | 20241129 | 123300 | 401285462500 | 159200 | 159400 | 159400 | 159100 | 4704 |
| 362 | 20241129 | 123200 | 400536464500 | 159400 | 159200 | 159500 | 159100 | 7115 |
| 363 | 20241129 | 123100 | 399403123800 | 159200 | 159500 | 159500 | 159200 | 4579 |
| 364 | 20241129 | 123000 | 398673427900 | 159400 | 159300 | 159500 | 159300 | 4893 |
| 365 | 20241129 | 122900 | 397893517100 | 159400 | 159300 | 159400 | 159300 | 1694 |
| 366 | 20241129 | 122800 | 397623638200 | 159400 | 159300 | 159400 | 159300 | 1572 |
| 367 | 20241129 | 122700 | 397373175100 | 159400 | 159100 | 159400 | 159100 | 7960 |
| 368 | 20241129 | 122600 | 396105951900 | 159200 | 159200 | 159300 | 159100 | 2994 |
| 369 | 20241129 | 122500 | 395629500300 | 159200 | 159300 | 159400 | 159200 | 3719 |
| 370 | 20241129 | 122400 | 395037027800 | 159400 | 159400 | 159600 | 159300 | 5524 |
| 371 | 20241129 | 122300 | 394155976100 | 159400 | 159500 | 159700 | 159400 | 7226 |
| 372 | 20241129 | 122200 | 393003262900 | 159500 | 159300 | 159600 | 159200 | 8687 |
| 373 | 20241129 | 122100 | 391618163700 | 159300 | 159600 | 159700 | 159300 | 8952 |
| 374 | 20241129 | 122000 | 390190661000 | 159600 | 159800 | 159800 | 159500 | 6105 |
| 375 | 20241129 | 121900 | 389216248000 | 159800 | 160000 | 160100 | 159600 | 17586 |
| 376 | 20241129 | 121800 | 386405719600 | 160000 | 159500 | 160200 | 159500 | 37132 |
| 377 | 20241129 | 121700 | 380467043700 | 159500 | 159200 | 159600 | 159200 | 9783 |
| 378 | 20241129 | 121600 | 378907318300 | 159200 | 159100 | 159300 | 159000 | 6905 |
| 379 | 20241129 | 121500 | 377808163800 | 159200 | 159100 | 159200 | 159000 | 4447 |
| 380 | 20241129 | 121400 | 377100596800 | 159100 | 159400 | 159600 | 159100 | 20874 |
| 381 | 20241129 | 121300 | 373772861200 | 159300 | 158900 | 159400 | 158800 | 17634 |
| 382 | 20241129 | 121200 | 370968048400 | 158900 | 158800 | 158900 | 158800 | 12917 |
| 383 | 20241129 | 121100 | 368916089600 | 158800 | 158800 | 158900 | 158700 | 10302 |
| 384 | 20241129 | 121000 | 367280171400 | 158800 | 158500 | 158800 | 158400 | 22775 |
| 385 | 20241129 | 120900 | 363667698000 | 158400 | 158300 | 158500 | 158300 | 3308 |
| 386 | 20241129 | 120800 | 363143652900 | 158400 | 158300 | 158400 | 158300 | 4029 |
| 387 | 20241129 | 120700 | 362505564000 | 158300 | 158400 | 158500 | 158300 | 5556 |
| 388 | 20241129 | 120600 | 361625497400 | 158400 | 158300 | 158500 | 158200 | 17106 |
| 389 | 20241129 | 120500 | 358916362500 | 158300 | 158100 | 158300 | 158100 | 15952 |
| 390 | 20241129 | 120400 | 356391826100 | 158100 | 158100 | 158200 | 158000 | 11055 |
| 391 | 20241129 | 120300 | 354643607800 | 158000 | 158000 | 158100 | 158000 | 1156 |
| 392 | 20241129 | 120200 | 354460900700 | 158000 | 158000 | 158200 | 158000 | 4930 |
| 393 | 20241129 | 120100 | 353681513100 | 158100 | 158100 | 158200 | 158000 | 5694 |
| 394 | 20241129 | 120000 | 352781325700 | 158200 | 157900 | 158200 | 157900 | 18061 |
| 395 | 20241129 | 115900 | 349926397100 | 158000 | 157800 | 158000 | 157700 | 8706 |
| 396 | 20241129 | 115800 | 348552050300 | 157700 | 157800 | 157900 | 157700 | 4467 |
| 397 | 20241129 | 115700 | 347847168700 | 157800 | 157800 | 157900 | 157800 | 2364 |
| 398 | 20241129 | 115600 | 347474090600 | 157900 | 157800 | 157900 | 157800 | 2101 |
| 399 | 20241129 | 115500 | 347142508000 | 157800 | 157800 | 157900 | 157800 | 2076 |
| 400 | 20241129 | 115400 | 346814864500 | 157900 | 157700 | 157900 | 157700 | 16640 |
| 401 | 20241129 | 115300 | 344188802800 | 157700 | 157600 | 157800 | 157600 | 9056 |
| 402 | 20241129 | 115200 | 342760667400 | 157700 | 157700 | 157700 | 157600 | 2952 |
| 403 | 20241129 | 115100 | 342295386700 | 157600 | 157700 | 157700 | 157600 | 3379 |
| 404 | 20241129 | 115000 | 341762793500 | 157600 | 157700 | 157700 | 157600 | 2909 |
| 405 | 20241129 | 114900 | 341304249300 | 157700 | 157700 | 157800 | 157600 | 4905 |
| 406 | 20241129 | 114800 | 340530715900 | 157700 | 157700 | 157800 | 157700 | 2319 |
| 407 | 20241129 | 114700 | 340164999500 | 157800 | 157700 | 157800 | 157600 | 13347 |
| 408 | 20241129 | 114600 | 338060101300 | 157600 | 157600 | 157700 | 157600 | 3785 |
| 409 | 20241129 | 114500 | 337463417500 | 157600 | 157700 | 157700 | 157600 | 2506 |
| 410 | 20241129 | 114400 | 337068408700 | 157700 | 157800 | 157800 | 157600 | 13381 |
| 411 | 20241129 | 114300 | 334958240200 | 157700 | 157700 | 157800 | 157700 | 2899 |
| 412 | 20241129 | 114200 | 334501030900 | 157700 | 157900 | 157900 | 157700 | 7514 |
| 413 | 20241129 | 114100 | 333315445700 | 157800 | 157800 | 157900 | 157800 | 2121 |
| 414 | 20241129 | 114000 | 332980712900 | 157800 | 157900 | 157900 | 157800 | 2066 |
| 415 | 20241129 | 113900 | 332654645700 | 157800 | 157900 | 157900 | 157800 | 2110 |
| 416 | 20241129 | 113800 | 332321617300 | 157900 | 157900 | 157900 | 157800 | 1874 |
| 417 | 20241129 | 113700 | 332025836400 | 157900 | 157800 | 157900 | 157800 | 4809 |
| 418 | 20241129 | 113600 | 331266679900 | 157900 | 157800 | 157900 | 157800 | 3111 |
| 419 | 20241129 | 113500 | 330775554500 | 157900 | 157900 | 158000 | 157800 | 2703 |
| 420 | 20241129 | 113400 | 330348788500 | 158000 | 157900 | 158000 | 157900 | 4082 |
| 421 | 20241129 | 113300 | 329704201800 | 158000 | 157900 | 158000 | 157900 | 2220 |
| 422 | 20241129 | 113200 | 329353624600 | 158000 | 158000 | 158000 | 157900 | 8318 |
| 423 | 20241129 | 113100 | 328039710700 | 158000 | 157900 | 158000 | 157900 | 2027 |
| 424 | 20241129 | 113000 | 327719629400 | 158000 | 157900 | 158000 | 157900 | 1721 |
| 425 | 20241129 | 112900 | 327447860300 | 157900 | 157900 | 157900 | 157800 | 9433 |
| 426 | 20241129 | 112800 | 325958642500 | 157800 | 157800 | 157900 | 157700 | 8256 |
| 427 | 20241129 | 112700 | 324655970100 | 157800 | 157800 | 157900 | 157700 | 4320 |
| 428 | 20241129 | 112600 | 323974302100 | 157800 | 157900 | 157900 | 157800 | 3661 |
| 429 | 20241129 | 112500 | 323396566200 | 157900 | 157800 | 157900 | 157800 | 5763 |
| 430 | 20241129 | 112400 | 322486827700 | 157900 | 157800 | 157900 | 157800 | 2581 |
| 431 | 20241129 | 112300 | 322079524900 | 157900 | 157900 | 158000 | 157800 | 4719 |
| 432 | 20241129 | 112200 | 321334667400 | 157900 | 157900 | 158000 | 157900 | 1538 |
| 433 | 20241129 | 112100 | 321091804200 | 157900 | 157900 | 158000 | 157900 | 7880 |
| 434 | 20241129 | 112000 | 319847057100 | 157900 | 157800 | 158000 | 157800 | 4586 |
| 435 | 20241129 | 111900 | 319122910500 | 157800 | 157900 | 158000 | 157800 | 5169 |
| 436 | 20241129 | 111800 | 318306745400 | 158000 | 158000 | 158100 | 157900 | 4537 |
| 437 | 20241129 | 111700 | 317590176600 | 158000 | 158000 | 158100 | 158000 | 7429 |
| 438 | 20241129 | 111600 | 316416229000 | 158000 | 157900 | 158000 | 157800 | 7172 |
| 439 | 20241129 | 111500 | 315283758000 | 157800 | 157900 | 157900 | 157800 | 3854 |
| 440 | 20241129 | 111400 | 314675532000 | 157800 | 157800 | 157900 | 157800 | 2656 |
| 441 | 20241129 | 111300 | 314256382800 | 157800 | 157900 | 158000 | 157800 | 3239 |
| 442 | 20241129 | 111200 | 313745080300 | 158000 | 157800 | 158000 | 157800 | 7785 |
| 443 | 20241129 | 111100 | 312515691600 | 157900 | 157800 | 157900 | 157800 | 2312 |
| 444 | 20241129 | 111000 | 312150791300 | 157800 | 157800 | 157900 | 157700 | 2779 |
| 445 | 20241129 | 110900 | 311712302300 | 157800 | 157800 | 157900 | 157700 | 12262 |
| 446 | 20241129 | 110800 | 309777408200 | 157800 | 157900 | 157900 | 157800 | 2007 |
| 447 | 20241129 | 110700 | 309460651200 | 157800 | 158000 | 158000 | 157800 | 5210 |
| 448 | 20241129 | 110600 | 308638172700 | 157900 | 157900 | 158000 | 157900 | 3063 |
| 449 | 20241129 | 110500 | 308154394400 | 158000 | 158000 | 158200 | 157900 | 9290 |
| 450 | 20241129 | 110400 | 306686564500 | 158000 | 158100 | 158200 | 157900 | 19820 |
| 451 | 20241129 | 110300 | 303554444800 | 158200 | 158100 | 158200 | 158100 | 4712 |
| 452 | 20241129 | 110200 | 302809348600 | 158100 | 158300 | 158300 | 158100 | 2798 |
| 453 | 20241129 | 110100 | 302366787500 | 158300 | 158200 | 158300 | 158200 | 2243 |
| 454 | 20241129 | 110000 | 302011909900 | 158200 | 158200 | 158300 | 158100 | 7234 |
| 455 | 20241129 | 105900 | 300867492800 | 158200 | 158200 | 158300 | 158100 | 1730 |
| 456 | 20241129 | 105800 | 300593928200 | 158300 | 158100 | 158300 | 158100 | 6460 |
| 457 | 20241129 | 105700 | 299571829000 | 158100 | 158200 | 158300 | 158000 | 7799 |
| 458 | 20241129 | 105600 | 298338368000 | 158200 | 158200 | 158300 | 158100 | 5586 |
| 459 | 20241129 | 105500 | 297454467100 | 158200 | 157900 | 158200 | 157800 | 11286 |
| 460 | 20241129 | 105400 | 295670631700 | 157800 | 157800 | 157900 | 157800 | 5466 |
| 461 | 20241129 | 105300 | 294807868300 | 157900 | 158000 | 158100 | 157800 | 6613 |
| 462 | 20241129 | 105200 | 293763451600 | 158100 | 157900 | 158200 | 157900 | 12639 |
| 463 | 20241129 | 105100 | 291765732800 | 157900 | 158000 | 158000 | 157900 | 3969 |
| 464 | 20241129 | 105000 | 291138796200 | 157900 | 158000 | 158100 | 157900 | 5791 |
| 465 | 20241129 | 104900 | 290223955300 | 158000 | 158000 | 158100 | 158000 | 4585 |
| 466 | 20241129 | 104800 | 289499438100 | 158100 | 158100 | 158200 | 158000 | 7541 |
| 467 | 20241129 | 104700 | 288307238200 | 158000 | 158300 | 158300 | 158000 | 7555 |
| 468 | 20241129 | 104600 | 287112665300 | 158200 | 158400 | 158400 | 158100 | 4158 |
| 469 | 20241129 | 104500 | 286454802700 | 158300 | 158100 | 158400 | 158100 | 4684 |
| 470 | 20241129 | 104400 | 285713645400 | 158200 | 158300 | 158400 | 158100 | 3656 |
| 471 | 20241129 | 104300 | 285135173800 | 158300 | 158500 | 158500 | 158200 | 13142 |
| 472 | 20241129 | 104200 | 283053725500 | 158500 | 158100 | 158500 | 158100 | 13655 |
| 473 | 20241129 | 104100 | 280891287900 | 158200 | 158100 | 158200 | 158000 | 12858 |
| 474 | 20241129 | 104000 | 278858059900 | 158100 | 158200 | 158300 | 158000 | 5130 |
| 475 | 20241129 | 103900 | 278046730100 | 158300 | 158300 | 158400 | 158200 | 4855 |
| 476 | 20241129 | 103800 | 277278263800 | 158300 | 158500 | 158600 | 158300 | 8070 |
| 477 | 20241129 | 103700 | 275999557300 | 158500 | 158500 | 158600 | 158400 | 8609 |
| 478 | 20241129 | 103600 | 274634805300 | 158500 | 158100 | 158500 | 158000 | 30304 |
| 479 | 20241129 | 103500 | 269838787300 | 158100 | 157900 | 158100 | 157800 | 12567 |
| 480 | 20241129 | 103400 | 267853416400 | 157900 | 157900 | 157900 | 157800 | 2380 |
| 481 | 20241129 | 103300 | 267477764900 | 157800 | 157900 | 158000 | 157800 | 7361 |
| 482 | 20241129 | 103200 | 266315349800 | 157900 | 158000 | 158100 | 157900 | 8639 |
| 483 | 20241129 | 103100 | 264950558700 | 158000 | 157900 | 158100 | 157900 | 5992 |
| 484 | 20241129 | 103000 | 264003766200 | 157900 | 158000 | 158100 | 157800 | 9416 |
| 485 | 20241129 | 102900 | 262516980100 | 158000 | 158100 | 158100 | 158000 | 5696 |
| 486 | 20241129 | 102800 | 261616944000 | 158000 | 158300 | 158300 | 158000 | 5272 |
| 487 | 20241129 | 102700 | 260783237100 | 158200 | 158400 | 158400 | 158100 | 14661 |
| 488 | 20241129 | 102600 | 258463765200 | 158400 | 158400 | 158500 | 158300 | 9819 |
| 489 | 20241129 | 102500 | 256908467900 | 158300 | 158400 | 158400 | 158300 | 1593 |
| 490 | 20241129 | 102400 | 256656231000 | 158400 | 157800 | 158500 | 157800 | 27816 |
| 491 | 20241129 | 102300 | 252255446600 | 157900 | 158000 | 158000 | 157800 | 6899 |
| 492 | 20241129 | 102200 | 251166078500 | 157900 | 157800 | 158000 | 157800 | 8102 |
| 493 | 20241129 | 102100 | 249886864500 | 157900 | 157900 | 157900 | 157800 | 5069 |
| 494 | 20241129 | 102000 | 249086808600 | 157900 | 157700 | 158000 | 157600 | 13324 |
| 495 | 20241129 | 101900 | 246984365200 | 157700 | 157600 | 157700 | 157600 | 4640 |
| 496 | 20241129 | 101800 | 246253008600 | 157600 | 157900 | 158000 | 157600 | 18483 |
| 497 | 20241129 | 101700 | 243337191200 | 158000 | 157900 | 158000 | 157900 | 4430 |
| 498 | 20241129 | 101600 | 242637646900 | 158000 | 158000 | 158100 | 157900 | 4762 |
| 499 | 20241129 | 101500 | 241885389100 | 158000 | 158100 | 158100 | 158000 | 8926 |
| 500 | 20241129 | 101400 | 240475034300 | 158000 | 158200 | 158200 | 158000 | 8975 |
| 501 | 20241129 | 101300 | 239055825000 | 158200 | 158000 | 158300 | 158000 | 7648 |
| 502 | 20241129 | 101200 | 237846161500 | 158000 | 158500 | 158500 | 158000 | 13215 |
| 503 | 20241129 | 101100 | 235754887500 | 158500 | 158200 | 158500 | 158200 | 11448 |
| 504 | 20241129 | 101000 | 233942133700 | 158300 | 158100 | 158300 | 158100 | 11043 |
| 505 | 20241129 | 100900 | 232195176600 | 158100 | 158100 | 158200 | 158000 | 12400 |
| 506 | 20241129 | 100800 | 230234888500 | 158100 | 158100 | 158200 | 158000 | 17759 |
| 507 | 20241129 | 100700 | 227427612100 | 158000 | 157700 | 158100 | 157600 | 25329 |
| 508 | 20241129 | 100600 | 223430452600 | 157800 | 157700 | 157800 | 157700 | 10427 |
| 509 | 20241129 | 100500 | 221785955600 | 157700 | 157800 | 157900 | 157600 | 18575 |
| 510 | 20241129 | 100400 | 218856385600 | 157900 | 157900 | 158000 | 157700 | 18377 |
| 511 | 20241129 | 100300 | 215955843800 | 157900 | 158100 | 158100 | 157800 | 16609 |
| 512 | 20241129 | 100200 | 213332091300 | 158200 | 158100 | 158200 | 158100 | 4091 |
| 513 | 20241129 | 100100 | 212685212400 | 158200 | 158100 | 158200 | 158000 | 13394 |
| 514 | 20241129 | 100000 | 210567288200 | 158200 | 158100 | 158200 | 158000 | 15121 |
| 515 | 20241129 | 095900 | 208176163300 | 158100 | 158200 | 158200 | 158000 | 6813 |
| 516 | 20241129 | 095800 | 207099302700 | 158100 | 158000 | 158200 | 158000 | 13490 |
| 517 | 20241129 | 095700 | 204966964900 | 158000 | 157800 | 158100 | 157800 | 17663 |
| 518 | 20241129 | 095600 | 202176891500 | 157800 | 158000 | 158100 | 157800 | 23551 |
| 519 | 20241129 | 095500 | 198457316800 | 158100 | 158100 | 158200 | 158000 | 18670 |
| 520 | 20241129 | 095400 | 195505897400 | 158100 | 158500 | 158500 | 158100 | 29157 |
| 521 | 20241129 | 095300 | 190890305500 | 158500 | 158600 | 158700 | 158500 | 9897 |
| 522 | 20241129 | 095200 | 189320457600 | 158600 | 158600 | 158800 | 158500 | 15623 |
| 523 | 20241129 | 095100 | 186842968300 | 158500 | 158800 | 158900 | 158500 | 14578 |
| 524 | 20241129 | 095000 | 184530483000 | 158900 | 158800 | 158900 | 158600 | 17880 |
| 525 | 20241129 | 094900 | 181692210300 | 158800 | 159000 | 159100 | 158800 | 9175 |
| 526 | 20241129 | 094800 | 180234127700 | 159000 | 158900 | 159200 | 158900 | 8838 |
| 527 | 20241129 | 094700 | 178828227600 | 158900 | 158800 | 159100 | 158700 | 10392 |
| 528 | 20241129 | 094600 | 177177646000 | 158800 | 159000 | 159100 | 158700 | 21236 |
| 529 | 20241129 | 094500 | 173803729100 | 159000 | 159300 | 159300 | 159000 | 40562 |
| 530 | 20241129 | 094400 | 167350726300 | 159300 | 159300 | 159400 | 159200 | 14869 |
| 531 | 20241129 | 094300 | 164982876600 | 159300 | 159400 | 159400 | 159200 | 9630 |
| 532 | 20241129 | 094200 | 163448677900 | 159300 | 159400 | 159600 | 159300 | 16312 |
| 533 | 20241129 | 094100 | 160847608400 | 159500 | 159500 | 159700 | 159400 | 18330 |
| 534 | 20241129 | 094000 | 157924068300 | 159500 | 159600 | 159700 | 159400 | 18691 |
| 535 | 20241129 | 093900 | 154942616300 | 159700 | 159700 | 159800 | 159600 | 6913 |
| 536 | 20241129 | 093800 | 153838699800 | 159800 | 159900 | 160000 | 159700 | 9335 |
| 537 | 20241129 | 093700 | 152346780400 | 160000 | 159700 | 160100 | 159700 | 10431 |
| 538 | 20241129 | 093600 | 150678191400 | 159800 | 160000 | 160100 | 159700 | 25025 |
| 539 | 20241129 | 093500 | 146678674600 | 160100 | 160100 | 160200 | 160000 | 18982 |
| 540 | 20241129 | 093400 | 143640999400 | 160200 | 160300 | 160400 | 160100 | 8923 |
| 541 | 20241129 | 093300 | 142210764700 | 160300 | 160900 | 160900 | 160100 | 25699 |
| 542 | 20241129 | 093200 | 138086869200 | 161000 | 161300 | 161400 | 160800 | 40513 |
| 543 | 20241129 | 093100 | 131561160500 | 161400 | 160700 | 161400 | 160700 | 32842 |
| 544 | 20241129 | 093000 | 126269287700 | 160700 | 160400 | 160900 | 160400 | 22413 |
| 545 | 20241129 | 092900 | 122669659700 | 160400 | 160500 | 160700 | 160400 | 14246 |
| 546 | 20241129 | 092800 | 120382887300 | 160500 | 160000 | 160500 | 160000 | 18088 |
| 547 | 20241129 | 092700 | 117484561400 | 160000 | 160100 | 160200 | 160000 | 16792 |
| 548 | 20241129 | 092600 | 114796753800 | 160100 | 159900 | 160100 | 159800 | 15027 |
| 549 | 20241129 | 092500 | 112393046500 | 159900 | 160100 | 160200 | 159900 | 12568 |
| 550 | 20241129 | 092400 | 110381644700 | 160100 | 160200 | 160300 | 159800 | 13788 |
| 551 | 20241129 | 092300 | 108175416500 | 160100 | 160200 | 160300 | 160000 | 12233 |
| 552 | 20241129 | 092200 | 106216204600 | 160200 | 160400 | 160700 | 160100 | 13890 |
| 553 | 20241129 | 092100 | 103987497400 | 160500 | 159800 | 160600 | 159800 | 29768 |
| 554 | 20241129 | 092000 | 99218791100 | 159900 | 159600 | 159900 | 159400 | 27502 |
| 555 | 20241129 | 091900 | 94831107900 | 159500 | 160000 | 160100 | 159500 | 22747 |
| 556 | 20241129 | 091800 | 91197291400 | 160000 | 159900 | 160100 | 159900 | 16383 |
| 557 | 20241129 | 091700 | 88576242200 | 160000 | 159900 | 160000 | 159800 | 12743 |
| 558 | 20241129 | 091600 | 86538936100 | 159900 | 160000 | 160000 | 159900 | 4322 |
| 559 | 20241129 | 091500 | 85847747100 | 159900 | 160100 | 160100 | 159800 | 25721 |
| 560 | 20241129 | 091400 | 81733258200 | 160000 | 159900 | 160200 | 159800 | 21588 |
| 561 | 20241129 | 091300 | 78278851200 | 159800 | 159900 | 160000 | 159800 | 6271 |
| 562 | 20241129 | 091200 | 77276085600 | 160000 | 159900 | 160000 | 159700 | 14130 |
| 563 | 20241129 | 091100 | 75017688000 | 160000 | 160100 | 160100 | 159900 | 17579 |
| 564 | 20241129 | 091000 | 72205532100 | 160100 | 159800 | 160200 | 159700 | 16896 |
| 565 | 20241129 | 090900 | 69502593400 | 159700 | 159800 | 159900 | 159700 | 16654 |
| 566 | 20241129 | 090800 | 66841628600 | 159800 | 159900 | 160200 | 159800 | 24305 |
| 567 | 20241129 | 090700 | 62952084100 | 160000 | 159900 | 160100 | 159700 | 26620 |
| 568 | 20241129 | 090600 | 58696218900 | 159900 | 159200 | 159900 | 159100 | 35243 |
| 569 | 20241129 | 090500 | 53071520200 | 159200 | 159600 | 159600 | 159100 | 25361 |
| 570 | 20241129 | 090400 | 49032476200 | 159500 | 159800 | 159900 | 159100 | 48311 |
| 571 | 20241129 | 090300 | 41327040900 | 159900 | 160100 | 160200 | 159800 | 36514 |
| 572 | 20241129 | 090200 | 35484195800 | 160000 | 160000 | 160200 | 159800 | 55867 |
| 573 | 20241129 | 090100 | 26544762700 | 160000 | 160400 | 160500 | 160000 | 30690 |
| 574 | 20241129 | 090000 | 21627700800 | 160500 | 160000 | 161000 | 160000 | 133903 |