34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241129 | 192900 | 46045404600 | 74600 | 74600 | 74600 | 74600 | 27280 |
| 3 | 20241129 | 192800 | 46045404600 | 74600 | 74600 | 74600 | 74600 | 0 |
| 4 | 20241129 | 192700 | 46045404600 | 74600 | 74600 | 74600 | 74600 | 0 |
| 5 | 20241129 | 192600 | 46045404600 | 74600 | 74600 | 74600 | 74600 | 0 |
| 6 | 20241129 | 192500 | 46045404600 | 74600 | 74600 | 74600 | 74600 | 0 |
| 7 | 20241129 | 192400 | 46045404600 | 74600 | 74600 | 74600 | 74600 | 0 |
| 8 | 20241129 | 192300 | 46045404600 | 74600 | 74600 | 74600 | 74600 | 0 |
| 9 | 20241129 | 192200 | 46045404600 | 74600 | 74600 | 74600 | 74600 | 0 |
| 10 | 20241129 | 192100 | 46045404600 | 74600 | 74600 | 74600 | 74600 | 0 |
| 11 | 20241129 | 192000 | 46045404600 | 74600 | 74600 | 74600 | 74600 | 0 |
| 12 | 20241129 | 191900 | 46045404600 | 74600 | 74600 | 74600 | 74600 | 0 |
| 13 | 20241129 | 191800 | 46045404600 | 74600 | 74600 | 74600 | 74600 | 0 |
| 14 | 20241129 | 191700 | 46045404600 | 74600 | 74600 | 74600 | 74600 | 0 |
| 15 | 20241129 | 191600 | 46045404600 | 74600 | 74600 | 74600 | 74600 | 0 |
| 16 | 20241129 | 191500 | 46045404600 | 74600 | 74600 | 74600 | 74600 | 0 |
| 17 | 20241129 | 191400 | 46045404600 | 74600 | 74600 | 74600 | 74600 | 0 |
| 18 | 20241129 | 191300 | 46045404600 | 74600 | 74600 | 74600 | 74600 | 0 |
| 19 | 20241129 | 191200 | 46045404600 | 74600 | 74600 | 74600 | 74600 | 0 |
| 20 | 20241129 | 191100 | 46045404600 | 74600 | 74600 | 74600 | 74600 | 0 |
| 21 | 20241129 | 191000 | 46045404600 | 74600 | 74600 | 74600 | 74600 | 0 |
| 22 | 20241129 | 190900 | 46045404600 | 74600 | 74600 | 74600 | 74600 | 0 |
| 23 | 20241129 | 190800 | 46045404600 | 74600 | 74600 | 74600 | 74600 | 0 |
| 24 | 20241129 | 190700 | 46045404600 | 74600 | 74600 | 74600 | 74600 | 0 |
| 25 | 20241129 | 190600 | 46045404600 | 74600 | 74600 | 74600 | 74600 | 0 |
| 26 | 20241129 | 190500 | 46045404600 | 74600 | 74600 | 74600 | 74600 | 0 |
| 27 | 20241129 | 190400 | 46045404600 | 74600 | 74600 | 74600 | 74600 | 0 |
| 28 | 20241129 | 190300 | 46045404600 | 74600 | 74600 | 74600 | 74600 | 0 |
| 29 | 20241129 | 190200 | 46045404600 | 74600 | 74600 | 74600 | 74600 | 0 |
| 30 | 20241129 | 190100 | 46045404600 | 74600 | 74600 | 74600 | 74600 | 0 |
| 31 | 20241129 | 190000 | 46045404600 | 74600 | 74600 | 74600 | 74600 | 0 |
| 32 | 20241129 | 185900 | 46045404600 | 74600 | 74600 | 74600 | 74600 | 27280 |
| 33 | 20241129 | 185800 | 46045404600 | 74600 | 74600 | 74600 | 74600 | 0 |
| 34 | 20241129 | 185700 | 46045404600 | 74600 | 74600 | 74600 | 74600 | 0 |
| 35 | 20241129 | 185600 | 46045404600 | 74600 | 74600 | 74600 | 74600 | 0 |
| 36 | 20241129 | 185500 | 46045404600 | 74600 | 74600 | 74600 | 74600 | 0 |
| 37 | 20241129 | 185400 | 46045404600 | 74600 | 74600 | 74600 | 74600 | 0 |
| 38 | 20241129 | 185300 | 46045404600 | 74600 | 74600 | 74600 | 74600 | 0 |
| 39 | 20241129 | 185200 | 46045404600 | 74600 | 74600 | 74600 | 74600 | 0 |
| 40 | 20241129 | 185100 | 46045404600 | 74600 | 74600 | 74600 | 74600 | 0 |
| 41 | 20241129 | 185000 | 46045404600 | 74600 | 74600 | 74600 | 74600 | 0 |
| 42 | 20241129 | 184900 | 46045404600 | 74600 | 74600 | 74600 | 74600 | 0 |
| 43 | 20241129 | 184800 | 46045404600 | 74600 | 74600 | 74600 | 74600 | 0 |
| 44 | 20241129 | 184700 | 46045404600 | 74600 | 74600 | 74600 | 74600 | 0 |
| 45 | 20241129 | 184600 | 46045404600 | 74600 | 74600 | 74600 | 74600 | 0 |
| 46 | 20241129 | 184500 | 46045404600 | 74600 | 74600 | 74600 | 74600 | 0 |
| 47 | 20241129 | 184400 | 46045404600 | 74600 | 74600 | 74600 | 74600 | 0 |
| 48 | 20241129 | 184300 | 46045404600 | 74600 | 74600 | 74600 | 74600 | 0 |
| 49 | 20241129 | 184200 | 46045404600 | 74600 | 74600 | 74600 | 74600 | 0 |
| 50 | 20241129 | 184100 | 46045404600 | 74600 | 74600 | 74600 | 74600 | 0 |
| 51 | 20241129 | 184000 | 46045404600 | 74600 | 74600 | 74600 | 74600 | 0 |
| 52 | 20241129 | 183900 | 46045404600 | 74600 | 74600 | 74600 | 74600 | 0 |
| 53 | 20241129 | 183800 | 46045404600 | 74600 | 74600 | 74600 | 74600 | 0 |
| 54 | 20241129 | 183700 | 46045404600 | 74600 | 74600 | 74600 | 74600 | 0 |
| 55 | 20241129 | 183600 | 46045404600 | 74600 | 74600 | 74600 | 74600 | 0 |
| 56 | 20241129 | 183500 | 46045404600 | 74600 | 74600 | 74600 | 74600 | 0 |
| 57 | 20241129 | 183400 | 46045404600 | 74600 | 74600 | 74600 | 74600 | 0 |
| 58 | 20241129 | 183300 | 46045404600 | 74600 | 74600 | 74600 | 74600 | 0 |
| 59 | 20241129 | 183200 | 46045404600 | 74600 | 74600 | 74600 | 74600 | 0 |
| 60 | 20241129 | 183100 | 46045404600 | 74600 | 74600 | 74600 | 74600 | 0 |
| 61 | 20241129 | 183000 | 46045404600 | 74600 | 74600 | 74600 | 74600 | 0 |
| 62 | 20241129 | 182900 | 46045404600 | 74600 | 74600 | 74600 | 74600 | 27280 |
| 63 | 20241129 | 182800 | 46045404600 | 74600 | 74600 | 74600 | 74600 | 0 |
| 64 | 20241129 | 182700 | 46045404600 | 74600 | 74600 | 74600 | 74600 | 0 |
| 65 | 20241129 | 182600 | 46045404600 | 74600 | 74600 | 74600 | 74600 | 0 |
| 66 | 20241129 | 182500 | 46045404600 | 74600 | 74600 | 74600 | 74600 | 0 |
| 67 | 20241129 | 182400 | 46045404600 | 74600 | 74600 | 74600 | 74600 | 0 |
| 68 | 20241129 | 182300 | 46045404600 | 74600 | 74600 | 74600 | 74600 | 0 |
| 69 | 20241129 | 182200 | 46045404600 | 74600 | 74600 | 74600 | 74600 | 0 |
| 70 | 20241129 | 182100 | 46045404600 | 74600 | 74600 | 74600 | 74600 | 0 |
| 71 | 20241129 | 182000 | 46045404600 | 74600 | 74600 | 74600 | 74600 | 0 |
| 72 | 20241129 | 181900 | 46045404600 | 74600 | 74600 | 74600 | 74600 | 0 |
| 73 | 20241129 | 181800 | 46045404600 | 74600 | 74600 | 74600 | 74600 | 0 |
| 74 | 20241129 | 181700 | 46045404600 | 74600 | 74600 | 74600 | 74600 | 0 |
| 75 | 20241129 | 181600 | 46045404600 | 74600 | 74600 | 74600 | 74600 | 0 |
| 76 | 20241129 | 181500 | 46045404600 | 74600 | 74600 | 74600 | 74600 | 0 |
| 77 | 20241129 | 181400 | 46045404600 | 74600 | 74600 | 74600 | 74600 | 0 |
| 78 | 20241129 | 181300 | 46045404600 | 74600 | 74600 | 74600 | 74600 | 0 |
| 79 | 20241129 | 181200 | 46045404600 | 74600 | 74600 | 74600 | 74600 | 0 |
| 80 | 20241129 | 181100 | 46045404600 | 74600 | 74600 | 74600 | 74600 | 0 |
| 81 | 20241129 | 181000 | 46045404600 | 74600 | 74600 | 74600 | 74600 | 0 |
| 82 | 20241129 | 180900 | 46045404600 | 74600 | 74600 | 74600 | 74600 | 0 |
| 83 | 20241129 | 180800 | 46045404600 | 74600 | 74600 | 74600 | 74600 | 0 |
| 84 | 20241129 | 180700 | 46045404600 | 74600 | 74600 | 74600 | 74600 | 0 |
| 85 | 20241129 | 180600 | 46045404600 | 74600 | 74600 | 74600 | 74600 | 0 |
| 86 | 20241129 | 180500 | 46045404600 | 74600 | 74600 | 74600 | 74600 | 0 |
| 87 | 20241129 | 180400 | 46045404600 | 74600 | 74600 | 74600 | 74600 | 0 |
| 88 | 20241129 | 180300 | 46045404600 | 74600 | 74600 | 74600 | 74600 | 0 |
| 89 | 20241129 | 180200 | 46045404600 | 74600 | 74600 | 74600 | 74600 | 0 |
| 90 | 20241129 | 180100 | 46045404600 | 74600 | 74600 | 74600 | 74600 | 0 |
| 91 | 20241129 | 180000 | 46045404600 | 74600 | 74600 | 74600 | 74600 | 0 |
| 92 | 20241129 | 175900 | 46045404600 | 74600 | 74600 | 74600 | 74600 | 27280 |
| 93 | 20241129 | 175800 | 46045404600 | 74600 | 74600 | 74600 | 74600 | 0 |
| 94 | 20241129 | 175700 | 46045404600 | 74600 | 74600 | 74600 | 74600 | 0 |
| 95 | 20241129 | 175600 | 46045404600 | 74600 | 74600 | 74600 | 74600 | 0 |
| 96 | 20241129 | 175500 | 46045404600 | 74600 | 74600 | 74600 | 74600 | 0 |
| 97 | 20241129 | 175400 | 46045404600 | 74600 | 74600 | 74600 | 74600 | 0 |
| 98 | 20241129 | 175300 | 46045404600 | 74600 | 74600 | 74600 | 74600 | 0 |
| 99 | 20241129 | 175200 | 46045404600 | 74600 | 74600 | 74600 | 74600 | 0 |
| 100 | 20241129 | 175100 | 46045404600 | 74600 | 74600 | 74600 | 74600 | 0 |
| 101 | 20241129 | 175000 | 46045404600 | 74600 | 74600 | 74600 | 74600 | 0 |
| 102 | 20241129 | 174900 | 46045404600 | 74600 | 74600 | 74600 | 74600 | 0 |
| 103 | 20241129 | 174800 | 46045404600 | 74600 | 74600 | 74600 | 74600 | 0 |
| 104 | 20241129 | 174700 | 46045404600 | 74600 | 74600 | 74600 | 74600 | 0 |
| 105 | 20241129 | 174600 | 46045404600 | 74600 | 74600 | 74600 | 74600 | 0 |
| 106 | 20241129 | 174500 | 46045404600 | 74600 | 74600 | 74600 | 74600 | 0 |
| 107 | 20241129 | 174400 | 46045404600 | 74600 | 74600 | 74600 | 74600 | 0 |
| 108 | 20241129 | 174300 | 46045404600 | 74600 | 74600 | 74600 | 74600 | 0 |
| 109 | 20241129 | 174200 | 46045404600 | 74600 | 74600 | 74600 | 74600 | 0 |
| 110 | 20241129 | 174100 | 46045404600 | 74600 | 74600 | 74600 | 74600 | 0 |
| 111 | 20241129 | 174000 | 46045404600 | 74600 | 74600 | 74600 | 74600 | 0 |
| 112 | 20241129 | 173900 | 46045404600 | 74600 | 74600 | 74600 | 74600 | 0 |
| 113 | 20241129 | 173800 | 46045404600 | 74600 | 74600 | 74600 | 74600 | 0 |
| 114 | 20241129 | 173700 | 46045404600 | 74600 | 74600 | 74600 | 74600 | 0 |
| 115 | 20241129 | 173600 | 46045404600 | 74600 | 74600 | 74600 | 74600 | 0 |
| 116 | 20241129 | 173500 | 46045404600 | 74600 | 74600 | 74600 | 74600 | 0 |
| 117 | 20241129 | 173400 | 46045404600 | 74600 | 74600 | 74600 | 74600 | 0 |
| 118 | 20241129 | 173300 | 46045404600 | 74600 | 74600 | 74600 | 74600 | 0 |
| 119 | 20241129 | 173200 | 46045404600 | 74600 | 74600 | 74600 | 74600 | 0 |
| 120 | 20241129 | 173100 | 46045404600 | 74600 | 74600 | 74600 | 74600 | 0 |
| 121 | 20241129 | 173000 | 46045404600 | 74600 | 74600 | 74600 | 74600 | 0 |
| 122 | 20241129 | 172900 | 46045404600 | 74600 | 74600 | 74600 | 74600 | 27280 |
| 123 | 20241129 | 172800 | 46045404600 | 74600 | 74600 | 74600 | 74600 | 0 |
| 124 | 20241129 | 172700 | 46045404600 | 74600 | 74600 | 74600 | 74600 | 0 |
| 125 | 20241129 | 172600 | 46045404600 | 74600 | 74600 | 74600 | 74600 | 0 |
| 126 | 20241129 | 172500 | 46045404600 | 74600 | 74600 | 74600 | 74600 | 0 |
| 127 | 20241129 | 172400 | 46045404600 | 74600 | 74600 | 74600 | 74600 | 0 |
| 128 | 20241129 | 172300 | 46045404600 | 74600 | 74600 | 74600 | 74600 | 0 |
| 129 | 20241129 | 172200 | 46045404600 | 74600 | 74600 | 74600 | 74600 | 0 |
| 130 | 20241129 | 172100 | 46045404600 | 74600 | 74600 | 74600 | 74600 | 0 |
| 131 | 20241129 | 172000 | 46045404600 | 74600 | 74600 | 74600 | 74600 | 0 |
| 132 | 20241129 | 171900 | 46045404600 | 74600 | 74600 | 74600 | 74600 | 0 |
| 133 | 20241129 | 171800 | 46045404600 | 74600 | 74600 | 74600 | 74600 | 0 |
| 134 | 20241129 | 171700 | 46045404600 | 74600 | 74600 | 74600 | 74600 | 0 |
| 135 | 20241129 | 171600 | 46045404600 | 74600 | 74600 | 74600 | 74600 | 0 |
| 136 | 20241129 | 171500 | 46045404600 | 74600 | 74600 | 74600 | 74600 | 0 |
| 137 | 20241129 | 171400 | 46045404600 | 74600 | 74600 | 74600 | 74600 | 0 |
| 138 | 20241129 | 171300 | 46045404600 | 74600 | 74600 | 74600 | 74600 | 0 |
| 139 | 20241129 | 171200 | 46045404600 | 74600 | 74600 | 74600 | 74600 | 0 |
| 140 | 20241129 | 171100 | 46045404600 | 74600 | 74600 | 74600 | 74600 | 0 |
| 141 | 20241129 | 171000 | 46045404600 | 74600 | 74600 | 74600 | 74600 | 0 |
| 142 | 20241129 | 170900 | 46045404600 | 74600 | 74600 | 74600 | 74600 | 0 |
| 143 | 20241129 | 170800 | 46045404600 | 74600 | 74600 | 74600 | 74600 | 0 |
| 144 | 20241129 | 170700 | 46045404600 | 74600 | 74600 | 74600 | 74600 | 0 |
| 145 | 20241129 | 170600 | 46045404600 | 74600 | 74600 | 74600 | 74600 | 0 |
| 146 | 20241129 | 170500 | 46045404600 | 74600 | 74600 | 74600 | 74600 | 0 |
| 147 | 20241129 | 170400 | 46045404600 | 74600 | 74600 | 74600 | 74600 | 0 |
| 148 | 20241129 | 170300 | 46045404600 | 74600 | 74600 | 74600 | 74600 | 0 |
| 149 | 20241129 | 170200 | 46045404600 | 74600 | 74600 | 74600 | 74600 | 0 |
| 150 | 20241129 | 170100 | 46045404600 | 74600 | 74600 | 74600 | 74600 | 0 |
| 151 | 20241129 | 170000 | 46045404600 | 74600 | 74600 | 74600 | 74600 | 0 |
| 152 | 20241129 | 165900 | 46045404600 | 74600 | 74600 | 74600 | 74600 | 27280 |
| 153 | 20241129 | 165800 | 46045404600 | 74600 | 74600 | 74600 | 74600 | 0 |
| 154 | 20241129 | 165700 | 46045404600 | 74600 | 74600 | 74600 | 74600 | 0 |
| 155 | 20241129 | 165600 | 46045404600 | 74600 | 74600 | 74600 | 74600 | 0 |
| 156 | 20241129 | 165500 | 46045404600 | 74600 | 74600 | 74600 | 74600 | 0 |
| 157 | 20241129 | 165400 | 46045404600 | 74600 | 74600 | 74600 | 74600 | 0 |
| 158 | 20241129 | 165300 | 46045404600 | 74600 | 74600 | 74600 | 74600 | 0 |
| 159 | 20241129 | 165200 | 46045404600 | 74600 | 74600 | 74600 | 74600 | 0 |
| 160 | 20241129 | 165100 | 46045404600 | 74600 | 74600 | 74600 | 74600 | 0 |
| 161 | 20241129 | 165000 | 46045404600 | 74600 | 74600 | 74600 | 74600 | 0 |
| 162 | 20241129 | 164900 | 46045404600 | 74600 | 74600 | 74600 | 74600 | 0 |
| 163 | 20241129 | 164800 | 46045404600 | 74600 | 74600 | 74600 | 74600 | 0 |
| 164 | 20241129 | 164700 | 46045404600 | 74600 | 74600 | 74600 | 74600 | 0 |
| 165 | 20241129 | 164600 | 46045404600 | 74600 | 74600 | 74600 | 74600 | 0 |
| 166 | 20241129 | 164500 | 46045404600 | 74600 | 74600 | 74600 | 74600 | 0 |
| 167 | 20241129 | 164400 | 46045404600 | 74600 | 74600 | 74600 | 74600 | 0 |
| 168 | 20241129 | 164300 | 46045404600 | 74600 | 74600 | 74600 | 74600 | 0 |
| 169 | 20241129 | 164200 | 46045404600 | 74600 | 74600 | 74600 | 74600 | 0 |
| 170 | 20241129 | 164100 | 46045404600 | 74600 | 74600 | 74600 | 74600 | 0 |
| 171 | 20241129 | 164000 | 46045404600 | 74600 | 74600 | 74600 | 74600 | 0 |
| 172 | 20241129 | 163900 | 46045404600 | 74600 | 74600 | 74600 | 74600 | 0 |
| 173 | 20241129 | 163800 | 46045404600 | 74600 | 74600 | 74600 | 74600 | 0 |
| 174 | 20241129 | 163700 | 46045404600 | 74600 | 74600 | 74600 | 74600 | 0 |
| 175 | 20241129 | 163600 | 46045404600 | 74600 | 74600 | 74600 | 74600 | 0 |
| 176 | 20241129 | 163500 | 46045404600 | 74600 | 74600 | 74600 | 74600 | 0 |
| 177 | 20241129 | 163400 | 46045404600 | 74600 | 74600 | 74600 | 74600 | 0 |
| 178 | 20241129 | 163300 | 46045404600 | 74600 | 74600 | 74600 | 74600 | 0 |
| 179 | 20241129 | 163200 | 46045404600 | 74600 | 74600 | 74600 | 74600 | 0 |
| 180 | 20241129 | 163100 | 46045404600 | 74600 | 74600 | 74600 | 74600 | 0 |
| 181 | 20241129 | 163000 | 46045404600 | 74600 | 74600 | 74600 | 74600 | 0 |
| 182 | 20241129 | 162900 | 46045404600 | 74600 | 74600 | 74600 | 74600 | 27280 |
| 183 | 20241129 | 162800 | 46045404600 | 74600 | 74600 | 74600 | 74600 | 0 |
| 184 | 20241129 | 162700 | 46045404600 | 74600 | 74600 | 74600 | 74600 | 0 |
| 185 | 20241129 | 162600 | 46045404600 | 74600 | 74600 | 74600 | 74600 | 0 |
| 186 | 20241129 | 162500 | 46045404600 | 74600 | 74600 | 74600 | 74600 | 0 |
| 187 | 20241129 | 162400 | 46045404600 | 74600 | 74600 | 74600 | 74600 | 0 |
| 188 | 20241129 | 162300 | 46045404600 | 74600 | 74600 | 74600 | 74600 | 0 |
| 189 | 20241129 | 162200 | 46045404600 | 74600 | 74600 | 74600 | 74600 | 0 |
| 190 | 20241129 | 162100 | 46045404600 | 74600 | 74600 | 74600 | 74600 | 0 |
| 191 | 20241129 | 162000 | 46045404600 | 74600 | 74600 | 74600 | 74600 | 0 |
| 192 | 20241129 | 161900 | 46045404600 | 74600 | 74600 | 74600 | 74600 | 0 |
| 193 | 20241129 | 161800 | 46045404600 | 74600 | 74600 | 74600 | 74600 | 0 |
| 194 | 20241129 | 161700 | 46045404600 | 74600 | 74600 | 74600 | 74600 | 0 |
| 195 | 20241129 | 161600 | 46045404600 | 74600 | 74600 | 74600 | 74600 | 0 |
| 196 | 20241129 | 161500 | 46045404600 | 74600 | 74600 | 74600 | 74600 | 0 |
| 197 | 20241129 | 161400 | 46045404600 | 74600 | 74600 | 74600 | 74600 | 0 |
| 198 | 20241129 | 161300 | 46045404600 | 74600 | 74600 | 74600 | 74600 | 0 |
| 199 | 20241129 | 161200 | 46045404600 | 74600 | 74600 | 74600 | 74600 | 0 |
| 200 | 20241129 | 161100 | 46045404600 | 74600 | 74600 | 74600 | 74600 | 0 |
| 201 | 20241129 | 161000 | 46045404600 | 74600 | 74600 | 74600 | 74600 | 0 |
| 202 | 20241129 | 160900 | 46045404600 | 74600 | 74600 | 74600 | 74600 | 0 |
| 203 | 20241129 | 160800 | 46045404600 | 74600 | 74600 | 74600 | 74600 | 0 |
| 204 | 20241129 | 160700 | 46045404600 | 74600 | 74600 | 74600 | 74600 | 0 |
| 205 | 20241129 | 160600 | 46045404600 | 74600 | 74600 | 74600 | 74600 | 0 |
| 206 | 20241129 | 160500 | 46045404600 | 74600 | 74600 | 74600 | 74600 | 0 |
| 207 | 20241129 | 160400 | 46045404600 | 74600 | 74600 | 74600 | 74600 | 0 |
| 208 | 20241129 | 160300 | 46045404600 | 74600 | 74600 | 74600 | 74600 | 0 |
| 209 | 20241129 | 160200 | 46045404600 | 74600 | 74600 | 74600 | 74600 | 0 |
| 210 | 20241129 | 160100 | 46045404600 | 74600 | 74600 | 74600 | 74600 | 0 |
| 211 | 20241129 | 160000 | 46045404600 | 74600 | 74600 | 74600 | 74600 | 0 |
| 212 | 20241129 | 155900 | 46045404600 | 74600 | 74600 | 74600 | 74600 | 27280 |
| 213 | 20241129 | 155800 | 46045404600 | 74600 | 74600 | 74600 | 74600 | 0 |
| 214 | 20241129 | 155700 | 46045404600 | 74600 | 74600 | 74600 | 74600 | 0 |
| 215 | 20241129 | 155600 | 46045404600 | 74600 | 74600 | 74600 | 74600 | 0 |
| 216 | 20241129 | 155500 | 46045404600 | 74600 | 74600 | 74600 | 74600 | 0 |
| 217 | 20241129 | 155400 | 46045404600 | 74600 | 74600 | 74600 | 74600 | 0 |
| 218 | 20241129 | 155300 | 46045404600 | 74600 | 74600 | 74600 | 74600 | 0 |
| 219 | 20241129 | 155200 | 46045404600 | 74600 | 74600 | 74600 | 74600 | 0 |
| 220 | 20241129 | 155100 | 46045404600 | 74600 | 74600 | 74600 | 74600 | 0 |
| 221 | 20241129 | 155000 | 46045404600 | 74600 | 74600 | 74600 | 74600 | 0 |
| 222 | 20241129 | 154900 | 46045404600 | 74600 | 74600 | 74600 | 74600 | 0 |
| 223 | 20241129 | 154800 | 46045404600 | 74600 | 74600 | 74600 | 74600 | 0 |
| 224 | 20241129 | 154700 | 46045404600 | 74600 | 74600 | 74600 | 74600 | 0 |
| 225 | 20241129 | 154600 | 46045404600 | 74600 | 74600 | 74600 | 74600 | 0 |
| 226 | 20241129 | 154500 | 46045404600 | 74600 | 74600 | 74600 | 74600 | 0 |
| 227 | 20241129 | 154400 | 46045404600 | 74600 | 74600 | 74600 | 74600 | 0 |
| 228 | 20241129 | 154300 | 46045404600 | 74600 | 74600 | 74600 | 74600 | 0 |
| 229 | 20241129 | 154200 | 46045404600 | 74600 | 74600 | 74600 | 74600 | 0 |
| 230 | 20241129 | 154100 | 46045404600 | 74600 | 74600 | 74600 | 74600 | 0 |
| 231 | 20241129 | 154000 | 46045404600 | 74600 | 74600 | 74600 | 74600 | 0 |
| 232 | 20241129 | 153900 | 46045404600 | 74600 | 74600 | 74600 | 74600 | 0 |
| 233 | 20241129 | 153800 | 46045404600 | 74600 | 74600 | 74600 | 74600 | 0 |
| 234 | 20241129 | 153700 | 46045404600 | 74600 | 74600 | 74600 | 74600 | 0 |
| 235 | 20241129 | 153600 | 46045404600 | 74600 | 74600 | 74600 | 74600 | 0 |
| 236 | 20241129 | 153500 | 46045404600 | 74600 | 74600 | 74600 | 74600 | 0 |
| 237 | 20241129 | 153400 | 46045404600 | 74600 | 74600 | 74600 | 74600 | 0 |
| 238 | 20241129 | 153300 | 46045404600 | 74600 | 74600 | 74600 | 74600 | 0 |
| 239 | 20241129 | 153200 | 46045404600 | 74600 | 74600 | 74600 | 74600 | 0 |
| 240 | 20241129 | 153100 | 46045404600 | 74600 | 74600 | 74600 | 74600 | 0 |
| 241 | 20241129 | 153000 | 46045404600 | 74600 | 74600 | 74600 | 74600 | 27280 |
| 242 | 20241129 | 152900 | 44010316600 | 74200 | 74200 | 74200 | 74200 | 0 |
| 243 | 20241129 | 152800 | 44010316600 | 74200 | 74200 | 74200 | 74200 | 0 |
| 244 | 20241129 | 152700 | 44010316600 | 74200 | 74200 | 74200 | 74200 | 0 |
| 245 | 20241129 | 152600 | 44010316600 | 74200 | 74200 | 74200 | 74200 | 0 |
| 246 | 20241129 | 152500 | 44010316600 | 74200 | 74200 | 74200 | 74200 | 0 |
| 247 | 20241129 | 152400 | 44010316600 | 74200 | 74200 | 74200 | 74200 | 0 |
| 248 | 20241129 | 152300 | 44010316600 | 74200 | 74200 | 74200 | 74200 | 0 |
| 249 | 20241129 | 152200 | 44010316600 | 74200 | 74200 | 74200 | 74200 | 0 |
| 250 | 20241129 | 152100 | 44010316600 | 74200 | 74200 | 74200 | 74200 | 0 |
| 251 | 20241129 | 152000 | 44010316600 | 74200 | 74200 | 74200 | 74200 | 0 |
| 252 | 20241129 | 151900 | 44010316600 | 74200 | 74100 | 74200 | 74100 | 2735 |
| 253 | 20241129 | 151800 | 43807560800 | 74100 | 74100 | 74200 | 74000 | 2093 |
| 254 | 20241129 | 151700 | 43652479900 | 74200 | 74300 | 74400 | 74100 | 1803 |
| 255 | 20241129 | 151600 | 43518725500 | 74300 | 74300 | 74500 | 74300 | 2574 |
| 256 | 20241129 | 151500 | 43327182100 | 74300 | 74200 | 74400 | 74100 | 4237 |
| 257 | 20241129 | 151400 | 43012838600 | 74200 | 74100 | 74200 | 74100 | 2590 |
| 258 | 20241129 | 151300 | 42820893100 | 74100 | 74200 | 74300 | 74100 | 4030 |
| 259 | 20241129 | 151200 | 42521977300 | 74200 | 74300 | 74400 | 74200 | 2023 |
| 260 | 20241129 | 151100 | 42371639800 | 74300 | 74300 | 74400 | 74300 | 1406 |
| 261 | 20241129 | 151000 | 42267143400 | 74400 | 74300 | 74400 | 74200 | 1545 |
| 262 | 20241129 | 150900 | 42152335000 | 74200 | 74200 | 74300 | 74200 | 3265 |
| 263 | 20241129 | 150800 | 41909923900 | 74300 | 74400 | 74400 | 74200 | 2380 |
| 264 | 20241129 | 150700 | 41733141900 | 74300 | 74300 | 74400 | 74200 | 4975 |
| 265 | 20241129 | 150600 | 41363427900 | 74300 | 74300 | 74400 | 74300 | 1058 |
| 266 | 20241129 | 150500 | 41284774800 | 74400 | 74400 | 74500 | 74300 | 2056 |
| 267 | 20241129 | 150400 | 41131780900 | 74400 | 74500 | 74500 | 74400 | 1344 |
| 268 | 20241129 | 150300 | 41031771500 | 74400 | 74400 | 74500 | 74400 | 1216 |
| 269 | 20241129 | 150200 | 40941242200 | 74400 | 74500 | 74600 | 74400 | 2818 |
| 270 | 20241129 | 150100 | 40731342400 | 74500 | 74400 | 74700 | 74400 | 6166 |
| 271 | 20241129 | 150000 | 40271842200 | 74400 | 74500 | 74500 | 74300 | 3933 |
| 272 | 20241129 | 145900 | 39979252400 | 74500 | 74400 | 74500 | 74400 | 951 |
| 273 | 20241129 | 145800 | 39908483300 | 74500 | 74400 | 74500 | 74400 | 781 |
| 274 | 20241129 | 145700 | 39850355400 | 74500 | 74400 | 74500 | 74400 | 1364 |
| 275 | 20241129 | 145600 | 39748851700 | 74400 | 74500 | 74500 | 74400 | 1623 |
| 276 | 20241129 | 145500 | 39627960000 | 74500 | 74500 | 74600 | 74500 | 1055 |
| 277 | 20241129 | 145400 | 39549343900 | 74500 | 74500 | 74600 | 74500 | 494 |
| 278 | 20241129 | 145300 | 39512524700 | 74600 | 74600 | 74600 | 74500 | 703 |
| 279 | 20241129 | 145200 | 39460125600 | 74500 | 74600 | 74600 | 74500 | 807 |
| 280 | 20241129 | 145100 | 39399989200 | 74600 | 74500 | 74600 | 74500 | 1216 |
| 281 | 20241129 | 145000 | 39309385400 | 74500 | 74600 | 74700 | 74500 | 703 |
| 282 | 20241129 | 144900 | 39256951400 | 74600 | 74600 | 74700 | 74600 | 782 |
| 283 | 20241129 | 144800 | 39198598300 | 74600 | 74600 | 74700 | 74600 | 707 |
| 284 | 20241129 | 144700 | 39145833200 | 74700 | 74500 | 74700 | 74400 | 2887 |
| 285 | 20241129 | 144600 | 38930562100 | 74500 | 74600 | 74600 | 74400 | 5566 |
| 286 | 20241129 | 144500 | 38515901400 | 74500 | 74500 | 74600 | 74500 | 653 |
| 287 | 20241129 | 144400 | 38467233800 | 74600 | 74500 | 74600 | 74500 | 592 |
| 288 | 20241129 | 144300 | 38423108400 | 74500 | 74600 | 74600 | 74500 | 613 |
| 289 | 20241129 | 144200 | 38377418700 | 74500 | 74600 | 74600 | 74500 | 519 |
| 290 | 20241129 | 144100 | 38338741000 | 74600 | 74500 | 74600 | 74500 | 1007 |
| 291 | 20241129 | 144000 | 38263697900 | 74600 | 74500 | 74600 | 74500 | 395 |
| 292 | 20241129 | 143900 | 38234253100 | 74600 | 74600 | 74600 | 74500 | 566 |
| 293 | 20241129 | 143800 | 38192056900 | 74500 | 74600 | 74700 | 74500 | 707 |
| 294 | 20241129 | 143700 | 38139349200 | 74600 | 74600 | 74700 | 74500 | 986 |
| 295 | 20241129 | 143600 | 38065853600 | 74500 | 74600 | 74700 | 74500 | 730 |
| 296 | 20241129 | 143500 | 38011424200 | 74600 | 74600 | 74600 | 74500 | 1573 |
| 297 | 20241129 | 143400 | 37894096600 | 74600 | 74600 | 74700 | 74600 | 428 |
| 298 | 20241129 | 143300 | 37862155400 | 74700 | 74600 | 74700 | 74500 | 3398 |
| 299 | 20241129 | 143200 | 37608632600 | 74600 | 74700 | 74700 | 74600 | 689 |
| 300 | 20241129 | 143100 | 37557214200 | 74600 | 74600 | 74700 | 74600 | 751 |
| 301 | 20241129 | 143000 | 37501168400 | 74700 | 74600 | 74700 | 74600 | 945 |
| 302 | 20241129 | 142900 | 37430620600 | 74700 | 74600 | 74700 | 74600 | 1149 |
| 303 | 20241129 | 142800 | 37344884800 | 74600 | 74700 | 74700 | 74600 | 366 |
| 304 | 20241129 | 142700 | 37317564900 | 74600 | 74600 | 74700 | 74600 | 1098 |
| 305 | 20241129 | 142600 | 37235634700 | 74600 | 74600 | 74700 | 74600 | 1511 |
| 306 | 20241129 | 142500 | 37122896800 | 74600 | 74600 | 74700 | 74600 | 442 |
| 307 | 20241129 | 142400 | 37089912200 | 74700 | 74600 | 74700 | 74600 | 737 |
| 308 | 20241129 | 142300 | 37034910300 | 74600 | 74800 | 74800 | 74600 | 1253 |
| 309 | 20241129 | 142200 | 36941315300 | 74700 | 74700 | 74800 | 74700 | 445 |
| 310 | 20241129 | 142100 | 36908063600 | 74800 | 74800 | 74900 | 74700 | 1137 |
| 311 | 20241129 | 142000 | 36823010100 | 74800 | 74900 | 74900 | 74800 | 1082 |
| 312 | 20241129 | 141900 | 36742034700 | 75000 | 74900 | 75000 | 74900 | 905 |
| 313 | 20241129 | 141800 | 36674220100 | 74900 | 74700 | 74900 | 74600 | 5571 |
| 314 | 20241129 | 141700 | 36257581200 | 74700 | 74700 | 74800 | 74700 | 552 |
| 315 | 20241129 | 141600 | 36216343200 | 74800 | 74800 | 74900 | 74800 | 770 |
| 316 | 20241129 | 141500 | 36158746100 | 74800 | 74800 | 74900 | 74800 | 1451 |
| 317 | 20241129 | 141400 | 36050210900 | 74800 | 74800 | 74900 | 74800 | 1127 |
| 318 | 20241129 | 141300 | 35965906700 | 74800 | 74800 | 74900 | 74800 | 654 |
| 319 | 20241129 | 141200 | 35916976600 | 74800 | 74900 | 74900 | 74700 | 1863 |
| 320 | 20241129 | 141100 | 35777672200 | 74800 | 74800 | 74900 | 74800 | 218 |
| 321 | 20241129 | 141000 | 35761363600 | 74900 | 75000 | 75000 | 74800 | 1739 |
| 322 | 20241129 | 140900 | 35631164300 | 74900 | 74900 | 75000 | 74900 | 1383 |
| 323 | 20241129 | 140800 | 35527575600 | 75000 | 75000 | 75100 | 74900 | 1725 |
| 324 | 20241129 | 140700 | 35398189600 | 75000 | 75000 | 75100 | 75000 | 303 |
| 325 | 20241129 | 140600 | 35375459300 | 75000 | 75000 | 75000 | 75000 | 527 |
| 326 | 20241129 | 140500 | 35335934300 | 75000 | 75000 | 75100 | 75000 | 673 |
| 327 | 20241129 | 140400 | 35285444100 | 75000 | 75000 | 75100 | 75000 | 461 |
| 328 | 20241129 | 140300 | 35250863100 | 75000 | 75000 | 75000 | 74900 | 937 |
| 329 | 20241129 | 140200 | 35180594500 | 74900 | 75000 | 75100 | 74900 | 613 |
| 330 | 20241129 | 140100 | 35134605700 | 75100 | 74900 | 75100 | 74900 | 538 |
| 331 | 20241129 | 140000 | 35094255600 | 74900 | 75000 | 75000 | 74900 | 277 |
| 332 | 20241129 | 135900 | 35073488500 | 75100 | 75000 | 75100 | 74900 | 403 |
| 333 | 20241129 | 135800 | 35043263000 | 75000 | 75100 | 75100 | 75000 | 747 |
| 334 | 20241129 | 135700 | 34987231800 | 75100 | 75000 | 75100 | 74900 | 1643 |
| 335 | 20241129 | 135600 | 34864034600 | 75000 | 74900 | 75000 | 74900 | 982 |
| 336 | 20241129 | 135500 | 34790459800 | 74900 | 74900 | 75000 | 74900 | 383 |
| 337 | 20241129 | 135400 | 34761773000 | 74900 | 74900 | 75000 | 74900 | 456 |
| 338 | 20241129 | 135300 | 34727601100 | 74900 | 74900 | 75000 | 74900 | 316 |
| 339 | 20241129 | 135200 | 34703932000 | 75000 | 74900 | 75000 | 74900 | 757 |
| 340 | 20241129 | 135100 | 34647232600 | 74900 | 74900 | 75000 | 74900 | 1176 |
| 341 | 20241129 | 135000 | 34559146400 | 74900 | 75000 | 75000 | 74900 | 369 |
| 342 | 20241129 | 134900 | 34531492800 | 74900 | 75000 | 75100 | 74900 | 1826 |
| 343 | 20241129 | 134800 | 34394544100 | 75000 | 75100 | 75100 | 75000 | 141 |
| 344 | 20241129 | 134700 | 34383968700 | 75000 | 75100 | 75100 | 75000 | 341 |
| 345 | 20241129 | 134600 | 34358373900 | 75100 | 75100 | 75100 | 75000 | 947 |
| 346 | 20241129 | 134500 | 34287255400 | 75100 | 75200 | 75200 | 75100 | 1964 |
| 347 | 20241129 | 134400 | 34139753900 | 75200 | 75200 | 75200 | 75100 | 326 |
| 348 | 20241129 | 134300 | 34115245800 | 75200 | 75200 | 75200 | 75100 | 1821 |
| 349 | 20241129 | 134200 | 33978339400 | 75200 | 75200 | 75200 | 75100 | 265 |
| 350 | 20241129 | 134100 | 33958427300 | 75200 | 75100 | 75200 | 75100 | 260 |
| 351 | 20241129 | 134000 | 33938878700 | 75100 | 75000 | 75100 | 75000 | 1182 |
| 352 | 20241129 | 133900 | 33850120400 | 75100 | 75000 | 75100 | 75000 | 220 |
| 353 | 20241129 | 133800 | 33833617500 | 75100 | 75100 | 75100 | 75000 | 315 |
| 354 | 20241129 | 133700 | 33809962100 | 75100 | 75000 | 75100 | 75000 | 356 |
| 355 | 20241129 | 133600 | 33783250000 | 75000 | 75100 | 75100 | 75000 | 425 |
| 356 | 20241129 | 133500 | 33751365500 | 75100 | 75200 | 75200 | 75000 | 1279 |
| 357 | 20241129 | 133400 | 33655310200 | 75100 | 75100 | 75200 | 75100 | 96 |
| 358 | 20241129 | 133300 | 33648098700 | 75100 | 75100 | 75200 | 75000 | 822 |
| 359 | 20241129 | 133200 | 33586366700 | 75100 | 75100 | 75100 | 75000 | 705 |
| 360 | 20241129 | 133100 | 33533425100 | 75100 | 75000 | 75100 | 75000 | 375 |
| 361 | 20241129 | 133000 | 33505266800 | 75000 | 74900 | 75100 | 74900 | 1139 |
| 362 | 20241129 | 132900 | 33419837200 | 74900 | 74900 | 75000 | 74900 | 342 |
| 363 | 20241129 | 132800 | 33394221300 | 74900 | 75000 | 75100 | 74900 | 710 |
| 364 | 20241129 | 132700 | 33340974900 | 75000 | 75000 | 75000 | 74900 | 1104 |
| 365 | 20241129 | 132600 | 33258180300 | 75100 | 75100 | 75100 | 75000 | 1183 |
| 366 | 20241129 | 132500 | 33169412700 | 75100 | 75200 | 75200 | 75000 | 1848 |
| 367 | 20241129 | 132400 | 33030616300 | 75100 | 75200 | 75300 | 75100 | 615 |
| 368 | 20241129 | 132300 | 32984364600 | 75200 | 75200 | 75200 | 75200 | 998 |
| 369 | 20241129 | 132200 | 32909315000 | 75200 | 75300 | 75400 | 75100 | 1777 |
| 370 | 20241129 | 132100 | 32775640200 | 75400 | 75300 | 75400 | 75200 | 788 |
| 371 | 20241129 | 132000 | 32716315600 | 75200 | 75300 | 75400 | 75200 | 865 |
| 372 | 20241129 | 131900 | 32651186600 | 75300 | 75100 | 75400 | 75100 | 3619 |
| 373 | 20241129 | 131800 | 32378902300 | 75100 | 75000 | 75100 | 74900 | 2820 |
| 374 | 20241129 | 131700 | 32167261700 | 74700 | 74800 | 74900 | 74700 | 2401 |
| 375 | 20241129 | 131600 | 31987516500 | 74700 | 74800 | 74800 | 74700 | 486 |
| 376 | 20241129 | 131500 | 31951167900 | 74900 | 74900 | 74900 | 74800 | 100 |
| 377 | 20241129 | 131400 | 31943684000 | 74900 | 74800 | 74900 | 74800 | 54 |
| 378 | 20241129 | 131300 | 31939642800 | 74800 | 74800 | 74800 | 74700 | 661 |
| 379 | 20241129 | 131200 | 31890200100 | 74800 | 74900 | 74900 | 74800 | 653 |
| 380 | 20241129 | 131100 | 31841353800 | 74800 | 75000 | 75000 | 74800 | 1236 |
| 381 | 20241129 | 131000 | 31748805300 | 75000 | 75000 | 75100 | 74900 | 742 |
| 382 | 20241129 | 130900 | 31693165500 | 75000 | 74900 | 75100 | 74900 | 4776 |
| 383 | 20241129 | 130800 | 31335182500 | 74900 | 74900 | 74900 | 74800 | 316 |
| 384 | 20241129 | 130700 | 31311525400 | 74800 | 74800 | 74900 | 74800 | 833 |
| 385 | 20241129 | 130600 | 31249208000 | 74700 | 74600 | 74800 | 74500 | 1044 |
| 386 | 20241129 | 130500 | 31171230600 | 74500 | 74400 | 74500 | 74400 | 1181 |
| 387 | 20241129 | 130400 | 31083346900 | 74400 | 74500 | 74500 | 74400 | 352 |
| 388 | 20241129 | 130300 | 31057127900 | 74500 | 74500 | 74600 | 74500 | 377 |
| 389 | 20241129 | 130200 | 31029041300 | 74500 | 74600 | 74600 | 74500 | 394 |
| 390 | 20241129 | 130100 | 30999654700 | 74600 | 74600 | 74700 | 74600 | 266 |
| 391 | 20241129 | 130000 | 30979811000 | 74600 | 74700 | 74700 | 74600 | 518 |
| 392 | 20241129 | 125900 | 30941144100 | 74600 | 74600 | 74700 | 74600 | 135 |
| 393 | 20241129 | 125800 | 30931070000 | 74700 | 74700 | 74800 | 74700 | 372 |
| 394 | 20241129 | 125700 | 30903280600 | 74800 | 74800 | 74800 | 74700 | 682 |
| 395 | 20241129 | 125600 | 30852277600 | 74900 | 74700 | 74900 | 74700 | 555 |
| 396 | 20241129 | 125500 | 30810767100 | 74800 | 74700 | 74800 | 74700 | 473 |
| 397 | 20241129 | 125400 | 30775414000 | 74700 | 74700 | 74800 | 74700 | 436 |
| 398 | 20241129 | 125300 | 30742810900 | 74700 | 74500 | 74700 | 74500 | 992 |
| 399 | 20241129 | 125200 | 30668857700 | 74500 | 74400 | 74500 | 74400 | 715 |
| 400 | 20241129 | 125100 | 30615661400 | 74400 | 74400 | 74500 | 74400 | 1907 |
| 401 | 20241129 | 125000 | 30473780500 | 74400 | 74400 | 74500 | 74400 | 782 |
| 402 | 20241129 | 124900 | 30415599400 | 74400 | 74500 | 74500 | 74400 | 548 |
| 403 | 20241129 | 124800 | 30374817300 | 74500 | 74700 | 74800 | 74400 | 3048 |
| 404 | 20241129 | 124700 | 30147333800 | 74700 | 74800 | 74800 | 74700 | 318 |
| 405 | 20241129 | 124600 | 30123578900 | 74700 | 74700 | 74800 | 74700 | 289 |
| 406 | 20241129 | 124500 | 30101988700 | 74800 | 74800 | 74900 | 74700 | 2709 |
| 407 | 20241129 | 124400 | 29899356500 | 74800 | 74900 | 74900 | 74800 | 238 |
| 408 | 20241129 | 124300 | 29881550400 | 74800 | 74800 | 74900 | 74800 | 785 |
| 409 | 20241129 | 124200 | 29822777400 | 74800 | 74900 | 74900 | 74800 | 624 |
| 410 | 20241129 | 124100 | 29776043500 | 74800 | 74800 | 74900 | 74800 | 980 |
| 411 | 20241129 | 124000 | 29702723400 | 74800 | 74500 | 74800 | 74500 | 3284 |
| 412 | 20241129 | 123900 | 29457368400 | 74500 | 74500 | 74600 | 74500 | 315 |
| 413 | 20241129 | 123800 | 29433899000 | 74500 | 74500 | 74600 | 74500 | 175 |
| 414 | 20241129 | 123700 | 29420857800 | 74500 | 74500 | 74600 | 74500 | 265 |
| 415 | 20241129 | 123600 | 29401115000 | 74600 | 74500 | 74600 | 74500 | 486 |
| 416 | 20241129 | 123500 | 29364898700 | 74500 | 74400 | 74600 | 74400 | 1235 |
| 417 | 20241129 | 123400 | 29272897300 | 74400 | 74500 | 74500 | 74400 | 429 |
| 418 | 20241129 | 123300 | 29240977200 | 74400 | 74400 | 74500 | 74400 | 234 |
| 419 | 20241129 | 123200 | 29223566200 | 74400 | 74400 | 74500 | 74400 | 502 |
| 420 | 20241129 | 123100 | 29186216800 | 74400 | 74500 | 74500 | 74400 | 903 |
| 421 | 20241129 | 123000 | 29119026900 | 74500 | 74400 | 74500 | 74400 | 450 |
| 422 | 20241129 | 122900 | 29085538200 | 74500 | 74500 | 74500 | 74400 | 533 |
| 423 | 20241129 | 122800 | 29045857300 | 74500 | 74500 | 74600 | 74500 | 525 |
| 424 | 20241129 | 122700 | 29006743700 | 74500 | 74500 | 74600 | 74500 | 395 |
| 425 | 20241129 | 122600 | 28977315800 | 74500 | 74600 | 74600 | 74500 | 127 |
| 426 | 20241129 | 122500 | 28967852800 | 74500 | 74600 | 74600 | 74500 | 312 |
| 427 | 20241129 | 122400 | 28944601300 | 74600 | 74500 | 74600 | 74500 | 964 |
| 428 | 20241129 | 122300 | 28872782100 | 74500 | 74600 | 74600 | 74500 | 393 |
| 429 | 20241129 | 122200 | 28843468300 | 74600 | 74600 | 74600 | 74500 | 262 |
| 430 | 20241129 | 122100 | 28823944400 | 74600 | 74800 | 74800 | 74600 | 943 |
| 431 | 20241129 | 122000 | 28753509900 | 74800 | 74800 | 74900 | 74700 | 1064 |
| 432 | 20241129 | 121900 | 28673943400 | 74800 | 74900 | 74900 | 74800 | 2035 |
| 433 | 20241129 | 121800 | 28521656300 | 74800 | 74600 | 74900 | 74600 | 4157 |
| 434 | 20241129 | 121700 | 28211094300 | 74500 | 74500 | 74600 | 74500 | 80 |
| 435 | 20241129 | 121600 | 28205130000 | 74600 | 74400 | 74600 | 74400 | 1514 |
| 436 | 20241129 | 121500 | 28092355300 | 74500 | 74400 | 74500 | 74400 | 278 |
| 437 | 20241129 | 121400 | 28071659800 | 74400 | 74400 | 74500 | 74400 | 1282 |
| 438 | 20241129 | 121300 | 27976270400 | 74300 | 74300 | 74400 | 74300 | 352 |
| 439 | 20241129 | 121200 | 27950112200 | 74300 | 74500 | 74500 | 74300 | 626 |
| 440 | 20241129 | 121100 | 27903538100 | 74400 | 74200 | 74500 | 74100 | 1102 |
| 441 | 20241129 | 121000 | 27821605000 | 74300 | 74200 | 74300 | 74100 | 1137 |
| 442 | 20241129 | 120900 | 27737261300 | 74100 | 74100 | 74200 | 74100 | 153 |
| 443 | 20241129 | 120800 | 27725923500 | 74100 | 74100 | 74200 | 74100 | 313 |
| 444 | 20241129 | 120700 | 27702729100 | 74100 | 74200 | 74200 | 74100 | 124 |
| 445 | 20241129 | 120600 | 27693539500 | 74100 | 74100 | 74200 | 74100 | 157 |
| 446 | 20241129 | 120500 | 27681905700 | 74100 | 74100 | 74200 | 74100 | 205 |
| 447 | 20241129 | 120400 | 27666715100 | 74100 | 74100 | 74200 | 74100 | 259 |
| 448 | 20241129 | 120300 | 27647521700 | 74100 | 74200 | 74200 | 74000 | 698 |
| 449 | 20241129 | 120200 | 27595800800 | 74100 | 74100 | 74200 | 74100 | 1227 |
| 450 | 20241129 | 120100 | 27504790800 | 74100 | 74100 | 74200 | 74000 | 3773 |
| 451 | 20241129 | 120000 | 27225127000 | 74200 | 74000 | 74200 | 74000 | 1459 |
| 452 | 20241129 | 115900 | 27116998200 | 74000 | 74000 | 74100 | 74000 | 395 |
| 453 | 20241129 | 115800 | 27087760500 | 74100 | 74000 | 74100 | 74000 | 704 |
| 454 | 20241129 | 115700 | 27035663700 | 74000 | 74000 | 74100 | 74000 | 635 |
| 455 | 20241129 | 115600 | 26988672200 | 74000 | 74100 | 74200 | 74000 | 1663 |
| 456 | 20241129 | 115500 | 26865477300 | 74000 | 73800 | 74000 | 73800 | 5896 |
| 457 | 20241129 | 115400 | 26429401400 | 73900 | 73800 | 73900 | 73800 | 1003 |
| 458 | 20241129 | 115300 | 26355378700 | 73800 | 73800 | 73900 | 73800 | 773 |
| 459 | 20241129 | 115200 | 26298331100 | 73800 | 73700 | 73800 | 73700 | 1581 |
| 460 | 20241129 | 115100 | 26181737300 | 73700 | 73700 | 73800 | 73700 | 245 |
| 461 | 20241129 | 115000 | 26163673700 | 73700 | 73700 | 73800 | 73700 | 238 |
| 462 | 20241129 | 114900 | 26146132600 | 73800 | 73700 | 73800 | 73700 | 1080 |
| 463 | 20241129 | 114800 | 26066500900 | 73800 | 73800 | 73800 | 73700 | 1223 |
| 464 | 20241129 | 114700 | 25976265300 | 73800 | 73800 | 73900 | 73800 | 1317 |
| 465 | 20241129 | 114600 | 25879051100 | 73800 | 73800 | 73900 | 73800 | 355 |
| 466 | 20241129 | 114500 | 25852849400 | 73900 | 73800 | 73900 | 73800 | 442 |
| 467 | 20241129 | 114400 | 25820207700 | 73800 | 73800 | 73900 | 73800 | 660 |
| 468 | 20241129 | 114300 | 25771499200 | 73800 | 73800 | 73900 | 73800 | 402 |
| 469 | 20241129 | 114200 | 25741829700 | 73900 | 73900 | 73900 | 73800 | 908 |
| 470 | 20241129 | 114100 | 25674816800 | 73800 | 73800 | 73900 | 73800 | 256 |
| 471 | 20241129 | 114000 | 25655916900 | 73800 | 73900 | 74000 | 73800 | 509 |
| 472 | 20241129 | 113900 | 25618308000 | 73900 | 73900 | 74000 | 73800 | 835 |
| 473 | 20241129 | 113800 | 25556609600 | 73900 | 73600 | 73900 | 73600 | 2771 |
| 474 | 20241129 | 113700 | 25352205700 | 73700 | 73600 | 73700 | 73600 | 134 |
| 475 | 20241129 | 113600 | 25342337500 | 73600 | 73700 | 73700 | 73600 | 417 |
| 476 | 20241129 | 113500 | 25311620400 | 73600 | 73600 | 73700 | 73600 | 422 |
| 477 | 20241129 | 113400 | 25280553300 | 73600 | 73600 | 73700 | 73600 | 343 |
| 478 | 20241129 | 113300 | 25255307600 | 73600 | 73700 | 73700 | 73600 | 443 |
| 479 | 20241129 | 113200 | 25222702400 | 73700 | 73600 | 73700 | 73500 | 1092 |
| 480 | 20241129 | 113100 | 25142330600 | 73600 | 73800 | 73800 | 73600 | 549 |
| 481 | 20241129 | 113000 | 25101875300 | 73800 | 73600 | 73800 | 73600 | 160 |
| 482 | 20241129 | 112900 | 25090089300 | 73600 | 73500 | 73700 | 73500 | 1716 |
| 483 | 20241129 | 112800 | 24963785500 | 73500 | 73600 | 73600 | 73500 | 326 |
| 484 | 20241129 | 112700 | 24939823500 | 73600 | 73500 | 73600 | 73400 | 862 |
| 485 | 20241129 | 112600 | 24876472800 | 73500 | 73400 | 73600 | 73400 | 1458 |
| 486 | 20241129 | 112500 | 24769331400 | 73400 | 73400 | 73500 | 73400 | 598 |
| 487 | 20241129 | 112400 | 24725437100 | 73500 | 73400 | 73500 | 73400 | 223 |
| 488 | 20241129 | 112300 | 24709066400 | 73400 | 73400 | 73500 | 73400 | 295 |
| 489 | 20241129 | 112200 | 24687412000 | 73400 | 73500 | 73600 | 73400 | 2059 |
| 490 | 20241129 | 112100 | 24536107800 | 73400 | 73400 | 73500 | 73300 | 1362 |
| 491 | 20241129 | 112000 | 24436195800 | 73400 | 73400 | 73500 | 73400 | 950 |
| 492 | 20241129 | 111900 | 24366462600 | 73400 | 73500 | 73500 | 73300 | 1354 |
| 493 | 20241129 | 111800 | 24267104700 | 73500 | 73400 | 73500 | 73400 | 881 |
| 494 | 20241129 | 111700 | 24202438800 | 73400 | 73500 | 73500 | 73400 | 327 |
| 495 | 20241129 | 111600 | 24178435600 | 73500 | 73400 | 73600 | 73400 | 852 |
| 496 | 20241129 | 111500 | 24115884400 | 73500 | 73400 | 73600 | 73300 | 2287 |
| 497 | 20241129 | 111400 | 23947804900 | 73400 | 73400 | 73500 | 73300 | 2723 |
| 498 | 20241129 | 111300 | 23747935500 | 73400 | 73600 | 73600 | 73300 | 7394 |
| 499 | 20241129 | 111200 | 23205179100 | 73500 | 73600 | 73700 | 73500 | 1578 |
| 500 | 20241129 | 111100 | 23089055000 | 73600 | 73600 | 73700 | 73600 | 337 |
| 501 | 20241129 | 111000 | 23064250200 | 73600 | 73700 | 73700 | 73600 | 981 |
| 502 | 20241129 | 110900 | 22992048400 | 73600 | 73700 | 73700 | 73600 | 3186 |
| 503 | 20241129 | 110800 | 22757347600 | 73700 | 73700 | 73800 | 73700 | 732 |
| 504 | 20241129 | 110700 | 22703397300 | 73700 | 73700 | 73800 | 73700 | 586 |
| 505 | 20241129 | 110600 | 22660203700 | 73700 | 73700 | 73800 | 73700 | 866 |
| 506 | 20241129 | 110500 | 22596343200 | 73700 | 73500 | 73700 | 73500 | 1999 |
| 507 | 20241129 | 110400 | 22449166600 | 73500 | 73600 | 73700 | 73500 | 2117 |
| 508 | 20241129 | 110300 | 22293381600 | 73600 | 73700 | 73800 | 73600 | 1650 |
| 509 | 20241129 | 110200 | 22171798100 | 73800 | 73800 | 73800 | 73700 | 271 |
| 510 | 20241129 | 110100 | 22151814300 | 73800 | 73900 | 73900 | 73800 | 935 |
| 511 | 20241129 | 110000 | 22082809200 | 73800 | 73800 | 74000 | 73800 | 526 |
| 512 | 20241129 | 105900 | 22043958400 | 73800 | 73800 | 73900 | 73700 | 1246 |
| 513 | 20241129 | 105800 | 21951974100 | 73800 | 73900 | 74000 | 73800 | 911 |
| 514 | 20241129 | 105700 | 21884689000 | 73900 | 73900 | 74000 | 73800 | 774 |
| 515 | 20241129 | 105600 | 21827489700 | 73900 | 73800 | 74000 | 73700 | 4257 |
| 516 | 20241129 | 105500 | 21512891800 | 73800 | 73700 | 73800 | 73700 | 827 |
| 517 | 20241129 | 105400 | 21451930700 | 73700 | 73800 | 73900 | 73700 | 857 |
| 518 | 20241129 | 105300 | 21388685200 | 73800 | 73800 | 73900 | 73800 | 913 |
| 519 | 20241129 | 105200 | 21321299200 | 73800 | 73800 | 74000 | 73700 | 1791 |
| 520 | 20241129 | 105100 | 21189016500 | 73800 | 73800 | 73900 | 73700 | 2372 |
| 521 | 20241129 | 105000 | 21013914700 | 73800 | 73800 | 73900 | 73800 | 446 |
| 522 | 20241129 | 104900 | 20980996000 | 73800 | 73900 | 73900 | 73800 | 677 |
| 523 | 20241129 | 104800 | 20931022000 | 73800 | 73600 | 73900 | 73500 | 2125 |
| 524 | 20241129 | 104700 | 20774489400 | 73600 | 73900 | 74000 | 73300 | 17654 |
| 525 | 20241129 | 104600 | 19475447400 | 73900 | 73900 | 74000 | 73900 | 262 |
| 526 | 20241129 | 104500 | 19456077400 | 73900 | 73900 | 74000 | 73900 | 548 |
| 527 | 20241129 | 104400 | 19415567500 | 74000 | 73900 | 74000 | 73900 | 1027 |
| 528 | 20241129 | 104300 | 19339607100 | 73900 | 73900 | 74000 | 73800 | 680 |
| 529 | 20241129 | 104200 | 19289369800 | 73900 | 74000 | 74000 | 73800 | 1635 |
| 530 | 20241129 | 104100 | 19168520300 | 73900 | 74000 | 74100 | 73900 | 1299 |
| 531 | 20241129 | 104000 | 19072458200 | 74000 | 74000 | 74100 | 74000 | 1331 |
| 532 | 20241129 | 103900 | 18973961200 | 74000 | 74000 | 74100 | 73900 | 1264 |
| 533 | 20241129 | 103800 | 18880421700 | 74100 | 74100 | 74200 | 73900 | 2260 |
| 534 | 20241129 | 103700 | 18713022800 | 74200 | 74100 | 74200 | 74100 | 218 |
| 535 | 20241129 | 103600 | 18696867000 | 74100 | 74000 | 74100 | 73900 | 1593 |
| 536 | 20241129 | 103500 | 18578949200 | 74000 | 73800 | 74100 | 73800 | 3498 |
| 537 | 20241129 | 103400 | 18320158700 | 73800 | 74000 | 74000 | 73800 | 1009 |
| 538 | 20241129 | 103300 | 18245625900 | 74000 | 74000 | 74100 | 73600 | 8426 |
| 539 | 20241129 | 103200 | 17623931200 | 74000 | 74100 | 74100 | 73900 | 1543 |
| 540 | 20241129 | 103100 | 17509752500 | 74000 | 74100 | 74100 | 74000 | 789 |
| 541 | 20241129 | 103000 | 17451308600 | 74000 | 74100 | 74200 | 73900 | 1733 |
| 542 | 20241129 | 102900 | 17323014800 | 74100 | 74200 | 74300 | 74100 | 1662 |
| 543 | 20241129 | 102800 | 17199703400 | 74200 | 74200 | 74300 | 74200 | 745 |
| 544 | 20241129 | 102700 | 17144415000 | 74200 | 74200 | 74300 | 74200 | 391 |
| 545 | 20241129 | 102600 | 17115392600 | 74200 | 74300 | 74400 | 74200 | 442 |
| 546 | 20241129 | 102500 | 17082556800 | 74300 | 74100 | 74300 | 74000 | 2913 |
| 547 | 20241129 | 102400 | 16866477100 | 74100 | 73900 | 74200 | 73900 | 2078 |
| 548 | 20241129 | 102300 | 16712540300 | 73900 | 74000 | 74000 | 73900 | 1069 |
| 549 | 20241129 | 102200 | 16633476400 | 74000 | 73900 | 74000 | 73800 | 1223 |
| 550 | 20241129 | 102100 | 16543025300 | 73900 | 73900 | 74000 | 73800 | 3004 |
| 551 | 20241129 | 102000 | 16321083400 | 73900 | 73900 | 74000 | 73800 | 5145 |
| 552 | 20241129 | 101900 | 15940899100 | 73900 | 74100 | 74100 | 73900 | 2549 |
| 553 | 20241129 | 101800 | 15752348600 | 74100 | 74100 | 74300 | 74000 | 2582 |
| 554 | 20241129 | 101700 | 15560947600 | 74200 | 74100 | 74200 | 74100 | 1416 |
| 555 | 20241129 | 101600 | 15455966200 | 74100 | 74200 | 74200 | 74100 | 410 |
| 556 | 20241129 | 101500 | 15425562200 | 74100 | 74300 | 74300 | 74100 | 1756 |
| 557 | 20241129 | 101400 | 15295302100 | 74300 | 74400 | 74400 | 74200 | 357 |
| 558 | 20241129 | 101300 | 15268790100 | 74400 | 74300 | 74400 | 74200 | 831 |
| 559 | 20241129 | 101200 | 15207050900 | 74300 | 74400 | 74400 | 74300 | 1535 |
| 560 | 20241129 | 101100 | 15092992300 | 74300 | 74300 | 74400 | 74300 | 479 |
| 561 | 20241129 | 101000 | 15057388700 | 74300 | 74400 | 74500 | 74200 | 3221 |
| 562 | 20241129 | 100900 | 14817936400 | 74400 | 74300 | 74400 | 74300 | 900 |
| 563 | 20241129 | 100800 | 14751001600 | 74400 | 74300 | 74400 | 74200 | 605 |
| 564 | 20241129 | 100700 | 14706045700 | 74300 | 74200 | 74300 | 74100 | 728 |
| 565 | 20241129 | 100600 | 14652004600 | 74100 | 74000 | 74200 | 73900 | 2147 |
| 566 | 20241129 | 100500 | 14492897100 | 73900 | 74000 | 74100 | 73900 | 3028 |
| 567 | 20241129 | 100400 | 14268844600 | 74100 | 74100 | 74200 | 74000 | 1423 |
| 568 | 20241129 | 100300 | 14163407000 | 74200 | 74300 | 74500 | 74100 | 3126 |
| 569 | 20241129 | 100200 | 13931396100 | 74300 | 74400 | 74500 | 74300 | 993 |
| 570 | 20241129 | 100100 | 13857536800 | 74300 | 74300 | 74500 | 74200 | 1111 |
| 571 | 20241129 | 100000 | 13774959700 | 74200 | 74200 | 74300 | 74100 | 1791 |
| 572 | 20241129 | 095900 | 13642022000 | 74300 | 74200 | 74300 | 74200 | 757 |
| 573 | 20241129 | 095800 | 13585836600 | 74200 | 74200 | 74300 | 74200 | 945 |
| 574 | 20241129 | 095700 | 13515702900 | 74200 | 74100 | 74300 | 74000 | 1558 |
| 575 | 20241129 | 095600 | 13400203600 | 74000 | 73900 | 74100 | 73800 | 5605 |
| 576 | 20241129 | 095500 | 12985675100 | 74000 | 74100 | 74200 | 73900 | 6903 |
| 577 | 20241129 | 095400 | 12474938400 | 74100 | 74100 | 74200 | 74000 | 6712 |
| 578 | 20241129 | 095300 | 11977766600 | 74200 | 74200 | 74400 | 74100 | 6171 |
| 579 | 20241129 | 095200 | 11519618900 | 74200 | 74200 | 74300 | 74100 | 7608 |
| 580 | 20241129 | 095100 | 10955333900 | 74200 | 74500 | 74600 | 74200 | 2878 |
| 581 | 20241129 | 095000 | 10741436100 | 74500 | 74400 | 74500 | 74200 | 6465 |
| 582 | 20241129 | 094900 | 10260392100 | 74400 | 74600 | 74600 | 74400 | 3944 |
| 583 | 20241129 | 094800 | 9966610600 | 74500 | 74700 | 74700 | 74500 | 3807 |
| 584 | 20241129 | 094700 | 9682629600 | 74700 | 74700 | 74800 | 74600 | 3240 |
| 585 | 20241129 | 094600 | 9440660900 | 74700 | 74700 | 74900 | 74700 | 3837 |
| 586 | 20241129 | 094500 | 9153784200 | 74800 | 75100 | 75100 | 74700 | 8480 |
| 587 | 20241129 | 094400 | 8518205900 | 75100 | 75100 | 75200 | 75100 | 3383 |
| 588 | 20241129 | 094300 | 8264121700 | 75100 | 75200 | 75300 | 75100 | 1456 |
| 589 | 20241129 | 094200 | 8154704800 | 75200 | 75300 | 75300 | 75200 | 1315 |
| 590 | 20241129 | 094100 | 8055791900 | 75300 | 75300 | 75400 | 75200 | 3255 |
| 591 | 20241129 | 094000 | 7810741700 | 75300 | 75200 | 75300 | 75200 | 2566 |
| 592 | 20241129 | 093900 | 7617747100 | 75200 | 75300 | 75400 | 75200 | 2449 |
| 593 | 20241129 | 093800 | 7433342700 | 75300 | 75400 | 75500 | 75300 | 2220 |
| 594 | 20241129 | 093700 | 7266059600 | 75400 | 75400 | 75500 | 75400 | 1436 |
| 595 | 20241129 | 093600 | 7157754700 | 75500 | 75600 | 75600 | 75400 | 3838 |
| 596 | 20241129 | 093500 | 6868082900 | 75600 | 75700 | 75800 | 75600 | 4388 |
| 597 | 20241129 | 093400 | 6536088700 | 75800 | 75800 | 75800 | 75700 | 186 |
| 598 | 20241129 | 093300 | 6521996700 | 75800 | 76100 | 76100 | 75600 | 5059 |
| 599 | 20241129 | 093200 | 6138367300 | 76100 | 76200 | 76200 | 76100 | 1109 |
| 600 | 20241129 | 093100 | 6053933900 | 76200 | 76000 | 76200 | 76000 | 2437 |
| 601 | 20241129 | 093000 | 5868460200 | 76000 | 76000 | 76100 | 75900 | 744 |
| 602 | 20241129 | 092900 | 5811894800 | 76100 | 75900 | 76100 | 75900 | 3986 |
| 603 | 20241129 | 092800 | 5509265300 | 75900 | 75900 | 75900 | 75800 | 1981 |
| 604 | 20241129 | 092700 | 5358977200 | 75900 | 75900 | 76000 | 75900 | 1883 |
| 605 | 20241129 | 092600 | 5216055500 | 75900 | 75900 | 76000 | 75800 | 2071 |
| 606 | 20241129 | 092500 | 5058869700 | 75900 | 75800 | 75900 | 75800 | 555 |
| 607 | 20241129 | 092400 | 5016768800 | 75800 | 75800 | 75800 | 75700 | 973 |
| 608 | 20241129 | 092300 | 4943037400 | 75800 | 75700 | 75800 | 75700 | 821 |
| 609 | 20241129 | 092200 | 4880830100 | 75700 | 76000 | 76000 | 75700 | 2318 |
| 610 | 20241129 | 092100 | 4704909200 | 75800 | 75600 | 76000 | 75600 | 2206 |
| 611 | 20241129 | 092000 | 4537964800 | 75600 | 75600 | 75700 | 75500 | 1192 |
| 612 | 20241129 | 091900 | 4447856300 | 75500 | 76000 | 76000 | 75500 | 6950 |
| 613 | 20241129 | 091800 | 3921370400 | 75900 | 76000 | 76000 | 75900 | 1258 |
| 614 | 20241129 | 091700 | 3825864400 | 75900 | 76100 | 76100 | 75900 | 822 |
| 615 | 20241129 | 091600 | 3763405000 | 76000 | 76100 | 76300 | 76000 | 1552 |
| 616 | 20241129 | 091500 | 3645251000 | 76100 | 76100 | 76200 | 76000 | 1330 |
| 617 | 20241129 | 091400 | 3544034000 | 76200 | 75900 | 76200 | 75900 | 1462 |
| 618 | 20241129 | 091300 | 3432906300 | 75900 | 75900 | 76000 | 75900 | 1729 |
| 619 | 20241129 | 091200 | 3301610400 | 76000 | 76100 | 76100 | 75900 | 2273 |
| 620 | 20241129 | 091100 | 3128901400 | 76100 | 76200 | 76300 | 76100 | 1169 |
| 621 | 20241129 | 091000 | 3039861900 | 76300 | 76300 | 76400 | 76000 | 6253 |
| 622 | 20241129 | 090900 | 2563171800 | 76200 | 76400 | 76400 | 76200 | 1307 |
| 623 | 20241129 | 090800 | 2463419100 | 76400 | 76300 | 76500 | 76300 | 1347 |
| 624 | 20241129 | 090700 | 2360534400 | 76400 | 76300 | 76400 | 76300 | 1225 |
| 625 | 20241129 | 090600 | 2267052600 | 76300 | 76100 | 76400 | 76100 | 6131 |
| 626 | 20241129 | 090500 | 1799739900 | 76100 | 76300 | 76400 | 76100 | 1284 |
| 627 | 20241129 | 090400 | 1701909700 | 76300 | 76400 | 76500 | 75800 | 5740 |
| 628 | 20241129 | 090300 | 1265343000 | 76300 | 76700 | 76700 | 76300 | 3212 |
| 629 | 20241129 | 090200 | 1019746100 | 76700 | 76800 | 76800 | 76500 | 3439 |
| 630 | 20241129 | 090100 | 756359300 | 76700 | 76600 | 77100 | 76400 | 4068 |
| 631 | 20241129 | 090000 | 443945700 | 76800 | 76300 | 77000 | 76300 | 5410 |