34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241128 | 192100 | 139462473900 | 73800 | 73800 | 73800 | 73800 | 18853 |
| 3 | 20241128 | 192000 | 139462473900 | 73800 | 73800 | 73800 | 73800 | 0 |
| 4 | 20241128 | 191900 | 139462473900 | 73800 | 73800 | 73800 | 73800 | 0 |
| 5 | 20241128 | 191800 | 139462473900 | 73800 | 73800 | 73800 | 73800 | 0 |
| 6 | 20241128 | 191700 | 139462473900 | 73800 | 73800 | 73800 | 73800 | 0 |
| 7 | 20241128 | 191600 | 139462473900 | 73800 | 73800 | 73800 | 73800 | 0 |
| 8 | 20241128 | 191500 | 139462473900 | 73800 | 73800 | 73800 | 73800 | 0 |
| 9 | 20241128 | 191400 | 139462473900 | 73800 | 73800 | 73800 | 73800 | 0 |
| 10 | 20241128 | 191300 | 139462473900 | 73800 | 73800 | 73800 | 73800 | 0 |
| 11 | 20241128 | 191200 | 139462473900 | 73800 | 73800 | 73800 | 73800 | 0 |
| 12 | 20241128 | 191100 | 139462473900 | 73800 | 73800 | 73800 | 73800 | 0 |
| 13 | 20241128 | 191000 | 139462473900 | 73800 | 73800 | 73800 | 73800 | 0 |
| 14 | 20241128 | 190900 | 139462473900 | 73800 | 73800 | 73800 | 73800 | 0 |
| 15 | 20241128 | 190800 | 139462473900 | 73800 | 73800 | 73800 | 73800 | 0 |
| 16 | 20241128 | 190700 | 139462473900 | 73800 | 73800 | 73800 | 73800 | 0 |
| 17 | 20241128 | 190600 | 139462473900 | 73800 | 73800 | 73800 | 73800 | 0 |
| 18 | 20241128 | 190500 | 139462473900 | 73800 | 73800 | 73800 | 73800 | 0 |
| 19 | 20241128 | 190400 | 139462473900 | 73800 | 73800 | 73800 | 73800 | 0 |
| 20 | 20241128 | 190300 | 139462473900 | 73800 | 73800 | 73800 | 73800 | 0 |
| 21 | 20241128 | 190200 | 139462473900 | 73800 | 73800 | 73800 | 73800 | 0 |
| 22 | 20241128 | 190100 | 139462473900 | 73800 | 73800 | 73800 | 73800 | 0 |
| 23 | 20241128 | 190000 | 139462473900 | 73800 | 73800 | 73800 | 73800 | 0 |
| 24 | 20241128 | 185900 | 139462473900 | 73800 | 73800 | 73800 | 73800 | 0 |
| 25 | 20241128 | 185800 | 139462473900 | 73800 | 73800 | 73800 | 73800 | 0 |
| 26 | 20241128 | 185700 | 139462473900 | 73800 | 73800 | 73800 | 73800 | 0 |
| 27 | 20241128 | 185600 | 139462473900 | 73800 | 73800 | 73800 | 73800 | 0 |
| 28 | 20241128 | 185500 | 139462473900 | 73800 | 73800 | 73800 | 73800 | 0 |
| 29 | 20241128 | 185400 | 139462473900 | 73800 | 73800 | 73800 | 73800 | 0 |
| 30 | 20241128 | 185300 | 139462473900 | 73800 | 73800 | 73800 | 73800 | 0 |
| 31 | 20241128 | 185200 | 139462473900 | 73800 | 73800 | 73800 | 73800 | 0 |
| 32 | 20241128 | 185100 | 139462473900 | 73800 | 73800 | 73800 | 73800 | 18853 |
| 33 | 20241128 | 185000 | 139462473900 | 73800 | 73800 | 73800 | 73800 | 0 |
| 34 | 20241128 | 184900 | 139462473900 | 73800 | 73800 | 73800 | 73800 | 0 |
| 35 | 20241128 | 184800 | 139462473900 | 73800 | 73800 | 73800 | 73800 | 0 |
| 36 | 20241128 | 184700 | 139462473900 | 73800 | 73800 | 73800 | 73800 | 0 |
| 37 | 20241128 | 184600 | 139462473900 | 73800 | 73800 | 73800 | 73800 | 0 |
| 38 | 20241128 | 184500 | 139462473900 | 73800 | 73800 | 73800 | 73800 | 0 |
| 39 | 20241128 | 184400 | 139462473900 | 73800 | 73800 | 73800 | 73800 | 0 |
| 40 | 20241128 | 184300 | 139462473900 | 73800 | 73800 | 73800 | 73800 | 0 |
| 41 | 20241128 | 184200 | 139462473900 | 73800 | 73800 | 73800 | 73800 | 0 |
| 42 | 20241128 | 184100 | 139462473900 | 73800 | 73800 | 73800 | 73800 | 0 |
| 43 | 20241128 | 184000 | 139462473900 | 73800 | 73800 | 73800 | 73800 | 0 |
| 44 | 20241128 | 183900 | 139462473900 | 73800 | 73800 | 73800 | 73800 | 0 |
| 45 | 20241128 | 183800 | 139462473900 | 73800 | 73800 | 73800 | 73800 | 0 |
| 46 | 20241128 | 183700 | 139462473900 | 73800 | 73800 | 73800 | 73800 | 0 |
| 47 | 20241128 | 183600 | 139462473900 | 73800 | 73800 | 73800 | 73800 | 0 |
| 48 | 20241128 | 183500 | 139462473900 | 73800 | 73800 | 73800 | 73800 | 0 |
| 49 | 20241128 | 183400 | 139462473900 | 73800 | 73800 | 73800 | 73800 | 0 |
| 50 | 20241128 | 183300 | 139462473900 | 73800 | 73800 | 73800 | 73800 | 0 |
| 51 | 20241128 | 183200 | 139462473900 | 73800 | 73800 | 73800 | 73800 | 0 |
| 52 | 20241128 | 183100 | 139462473900 | 73800 | 73800 | 73800 | 73800 | 0 |
| 53 | 20241128 | 183000 | 139462473900 | 73800 | 73800 | 73800 | 73800 | 0 |
| 54 | 20241128 | 182900 | 139462473900 | 73800 | 73800 | 73800 | 73800 | 0 |
| 55 | 20241128 | 182800 | 139462473900 | 73800 | 73800 | 73800 | 73800 | 0 |
| 56 | 20241128 | 182700 | 139462473900 | 73800 | 73800 | 73800 | 73800 | 0 |
| 57 | 20241128 | 182600 | 139462473900 | 73800 | 73800 | 73800 | 73800 | 0 |
| 58 | 20241128 | 182500 | 139462473900 | 73800 | 73800 | 73800 | 73800 | 0 |
| 59 | 20241128 | 182400 | 139462473900 | 73800 | 73800 | 73800 | 73800 | 0 |
| 60 | 20241128 | 182300 | 139462473900 | 73800 | 73800 | 73800 | 73800 | 0 |
| 61 | 20241128 | 182200 | 139462473900 | 73800 | 73800 | 73800 | 73800 | 0 |
| 62 | 20241128 | 182100 | 139462473900 | 73800 | 73800 | 73800 | 73800 | 18853 |
| 63 | 20241128 | 182000 | 139462473900 | 73800 | 73800 | 73800 | 73800 | 0 |
| 64 | 20241128 | 181900 | 139462473900 | 73800 | 73800 | 73800 | 73800 | 0 |
| 65 | 20241128 | 181800 | 139462473900 | 73800 | 73800 | 73800 | 73800 | 0 |
| 66 | 20241128 | 181700 | 139462473900 | 73800 | 73800 | 73800 | 73800 | 0 |
| 67 | 20241128 | 181600 | 139462473900 | 73800 | 73800 | 73800 | 73800 | 0 |
| 68 | 20241128 | 181500 | 139462473900 | 73800 | 73800 | 73800 | 73800 | 0 |
| 69 | 20241128 | 181400 | 139462473900 | 73800 | 73800 | 73800 | 73800 | 0 |
| 70 | 20241128 | 181300 | 139462473900 | 73800 | 73800 | 73800 | 73800 | 0 |
| 71 | 20241128 | 181200 | 139462473900 | 73800 | 73800 | 73800 | 73800 | 0 |
| 72 | 20241128 | 181100 | 139462473900 | 73800 | 73800 | 73800 | 73800 | 0 |
| 73 | 20241128 | 181000 | 139462473900 | 73800 | 73800 | 73800 | 73800 | 0 |
| 74 | 20241128 | 180900 | 139462473900 | 73800 | 73800 | 73800 | 73800 | 0 |
| 75 | 20241128 | 180800 | 139462473900 | 73800 | 73800 | 73800 | 73800 | 0 |
| 76 | 20241128 | 180700 | 139462473900 | 73800 | 73800 | 73800 | 73800 | 0 |
| 77 | 20241128 | 180600 | 139462473900 | 73800 | 73800 | 73800 | 73800 | 0 |
| 78 | 20241128 | 180500 | 139462473900 | 73800 | 73800 | 73800 | 73800 | 0 |
| 79 | 20241128 | 180400 | 139462473900 | 73800 | 73800 | 73800 | 73800 | 0 |
| 80 | 20241128 | 180300 | 139462473900 | 73800 | 73800 | 73800 | 73800 | 0 |
| 81 | 20241128 | 180200 | 139462473900 | 73800 | 73800 | 73800 | 73800 | 0 |
| 82 | 20241128 | 180100 | 139462473900 | 73800 | 73800 | 73800 | 73800 | 0 |
| 83 | 20241128 | 180000 | 139462473900 | 73800 | 73800 | 73800 | 73800 | 0 |
| 84 | 20241128 | 175900 | 139462473900 | 73800 | 73800 | 73800 | 73800 | 0 |
| 85 | 20241128 | 175800 | 139462473900 | 73800 | 73800 | 73800 | 73800 | 0 |
| 86 | 20241128 | 175700 | 139462473900 | 73800 | 73800 | 73800 | 73800 | 0 |
| 87 | 20241128 | 175600 | 139462473900 | 73800 | 73800 | 73800 | 73800 | 0 |
| 88 | 20241128 | 175500 | 139462473900 | 73800 | 73800 | 73800 | 73800 | 0 |
| 89 | 20241128 | 175400 | 139462473900 | 73800 | 73800 | 73800 | 73800 | 0 |
| 90 | 20241128 | 175300 | 139462473900 | 73800 | 73800 | 73800 | 73800 | 0 |
| 91 | 20241128 | 175200 | 139462473900 | 73800 | 73800 | 73800 | 73800 | 0 |
| 92 | 20241128 | 175100 | 139462473900 | 73800 | 73800 | 73800 | 73800 | 18853 |
| 93 | 20241128 | 175000 | 139462473900 | 73800 | 73800 | 73800 | 73800 | 0 |
| 94 | 20241128 | 174900 | 139462473900 | 73800 | 73800 | 73800 | 73800 | 0 |
| 95 | 20241128 | 174800 | 139462473900 | 73800 | 73800 | 73800 | 73800 | 0 |
| 96 | 20241128 | 174700 | 139462473900 | 73800 | 73800 | 73800 | 73800 | 0 |
| 97 | 20241128 | 174600 | 139462473900 | 73800 | 73800 | 73800 | 73800 | 0 |
| 98 | 20241128 | 174500 | 139462473900 | 73800 | 73800 | 73800 | 73800 | 0 |
| 99 | 20241128 | 174400 | 139462473900 | 73800 | 73800 | 73800 | 73800 | 0 |
| 100 | 20241128 | 174300 | 139462473900 | 73800 | 73800 | 73800 | 73800 | 0 |
| 101 | 20241128 | 174200 | 139462473900 | 73800 | 73800 | 73800 | 73800 | 0 |
| 102 | 20241128 | 174100 | 139462473900 | 73800 | 73800 | 73800 | 73800 | 0 |
| 103 | 20241128 | 174000 | 139462473900 | 73800 | 73800 | 73800 | 73800 | 0 |
| 104 | 20241128 | 173900 | 139462473900 | 73800 | 73800 | 73800 | 73800 | 0 |
| 105 | 20241128 | 173800 | 139462473900 | 73800 | 73800 | 73800 | 73800 | 0 |
| 106 | 20241128 | 173700 | 139462473900 | 73800 | 73800 | 73800 | 73800 | 0 |
| 107 | 20241128 | 173600 | 139462473900 | 73800 | 73800 | 73800 | 73800 | 0 |
| 108 | 20241128 | 173500 | 139462473900 | 73800 | 73800 | 73800 | 73800 | 0 |
| 109 | 20241128 | 173400 | 139462473900 | 73800 | 73800 | 73800 | 73800 | 0 |
| 110 | 20241128 | 173300 | 139462473900 | 73800 | 73800 | 73800 | 73800 | 0 |
| 111 | 20241128 | 173200 | 139462473900 | 73800 | 73800 | 73800 | 73800 | 0 |
| 112 | 20241128 | 173100 | 139462473900 | 73800 | 73800 | 73800 | 73800 | 0 |
| 113 | 20241128 | 173000 | 139462473900 | 73800 | 73800 | 73800 | 73800 | 0 |
| 114 | 20241128 | 172900 | 139462473900 | 73800 | 73800 | 73800 | 73800 | 0 |
| 115 | 20241128 | 172800 | 139462473900 | 73800 | 73800 | 73800 | 73800 | 0 |
| 116 | 20241128 | 172700 | 139462473900 | 73800 | 73800 | 73800 | 73800 | 0 |
| 117 | 20241128 | 172600 | 139462473900 | 73800 | 73800 | 73800 | 73800 | 0 |
| 118 | 20241128 | 172500 | 139462473900 | 73800 | 73800 | 73800 | 73800 | 0 |
| 119 | 20241128 | 172400 | 139462473900 | 73800 | 73800 | 73800 | 73800 | 0 |
| 120 | 20241128 | 172300 | 139462473900 | 73800 | 73800 | 73800 | 73800 | 0 |
| 121 | 20241128 | 172200 | 139462473900 | 73800 | 73800 | 73800 | 73800 | 0 |
| 122 | 20241128 | 172100 | 139462473900 | 73800 | 73800 | 73800 | 73800 | 18853 |
| 123 | 20241128 | 172000 | 139462473900 | 73800 | 73800 | 73800 | 73800 | 0 |
| 124 | 20241128 | 171900 | 139462473900 | 73800 | 73800 | 73800 | 73800 | 0 |
| 125 | 20241128 | 171800 | 139462473900 | 73800 | 73800 | 73800 | 73800 | 0 |
| 126 | 20241128 | 171700 | 139462473900 | 73800 | 73800 | 73800 | 73800 | 0 |
| 127 | 20241128 | 171600 | 139462473900 | 73800 | 73800 | 73800 | 73800 | 0 |
| 128 | 20241128 | 171500 | 139462473900 | 73800 | 73800 | 73800 | 73800 | 0 |
| 129 | 20241128 | 171400 | 139462473900 | 73800 | 73800 | 73800 | 73800 | 0 |
| 130 | 20241128 | 171300 | 139462473900 | 73800 | 73800 | 73800 | 73800 | 0 |
| 131 | 20241128 | 171200 | 139462473900 | 73800 | 73800 | 73800 | 73800 | 0 |
| 132 | 20241128 | 171100 | 139462473900 | 73800 | 73800 | 73800 | 73800 | 0 |
| 133 | 20241128 | 171000 | 139462473900 | 73800 | 73800 | 73800 | 73800 | 0 |
| 134 | 20241128 | 170900 | 139462473900 | 73800 | 73800 | 73800 | 73800 | 0 |
| 135 | 20241128 | 170800 | 139462473900 | 73800 | 73800 | 73800 | 73800 | 0 |
| 136 | 20241128 | 170700 | 139462473900 | 73800 | 73800 | 73800 | 73800 | 0 |
| 137 | 20241128 | 170600 | 139462473900 | 73800 | 73800 | 73800 | 73800 | 0 |
| 138 | 20241128 | 170500 | 139462473900 | 73800 | 73800 | 73800 | 73800 | 0 |
| 139 | 20241128 | 170400 | 139462473900 | 73800 | 73800 | 73800 | 73800 | 0 |
| 140 | 20241128 | 170300 | 139462473900 | 73800 | 73800 | 73800 | 73800 | 0 |
| 141 | 20241128 | 170200 | 139462473900 | 73800 | 73800 | 73800 | 73800 | 0 |
| 142 | 20241128 | 170100 | 139462473900 | 73800 | 73800 | 73800 | 73800 | 0 |
| 143 | 20241128 | 170000 | 139462473900 | 73800 | 73800 | 73800 | 73800 | 0 |
| 144 | 20241128 | 165900 | 139462473900 | 73800 | 73800 | 73800 | 73800 | 0 |
| 145 | 20241128 | 165800 | 139462473900 | 73800 | 73800 | 73800 | 73800 | 0 |
| 146 | 20241128 | 165700 | 139462473900 | 73800 | 73800 | 73800 | 73800 | 0 |
| 147 | 20241128 | 165600 | 139462473900 | 73800 | 73800 | 73800 | 73800 | 0 |
| 148 | 20241128 | 165500 | 139462473900 | 73800 | 73800 | 73800 | 73800 | 0 |
| 149 | 20241128 | 165400 | 139462473900 | 73800 | 73800 | 73800 | 73800 | 0 |
| 150 | 20241128 | 165300 | 139462473900 | 73800 | 73800 | 73800 | 73800 | 0 |
| 151 | 20241128 | 165200 | 139462473900 | 73800 | 73800 | 73800 | 73800 | 0 |
| 152 | 20241128 | 165100 | 139462473900 | 73800 | 73800 | 73800 | 73800 | 18853 |
| 153 | 20241128 | 165000 | 139462473900 | 73800 | 73800 | 73800 | 73800 | 0 |
| 154 | 20241128 | 164900 | 139462473900 | 73800 | 73800 | 73800 | 73800 | 0 |
| 155 | 20241128 | 164800 | 139462473900 | 73800 | 73800 | 73800 | 73800 | 0 |
| 156 | 20241128 | 164700 | 139462473900 | 73800 | 73800 | 73800 | 73800 | 0 |
| 157 | 20241128 | 164600 | 139462473900 | 73800 | 73800 | 73800 | 73800 | 0 |
| 158 | 20241128 | 164500 | 139462473900 | 73800 | 73800 | 73800 | 73800 | 0 |
| 159 | 20241128 | 164400 | 139462473900 | 73800 | 73800 | 73800 | 73800 | 0 |
| 160 | 20241128 | 164300 | 139462473900 | 73800 | 73800 | 73800 | 73800 | 0 |
| 161 | 20241128 | 164200 | 139462473900 | 73800 | 73800 | 73800 | 73800 | 0 |
| 162 | 20241128 | 164100 | 139462473900 | 73800 | 73800 | 73800 | 73800 | 0 |
| 163 | 20241128 | 164000 | 139462473900 | 73800 | 73800 | 73800 | 73800 | 0 |
| 164 | 20241128 | 163900 | 139462473900 | 73800 | 73800 | 73800 | 73800 | 0 |
| 165 | 20241128 | 163800 | 139462473900 | 73800 | 73800 | 73800 | 73800 | 0 |
| 166 | 20241128 | 163700 | 139462473900 | 73800 | 73800 | 73800 | 73800 | 0 |
| 167 | 20241128 | 163600 | 139462473900 | 73800 | 73800 | 73800 | 73800 | 0 |
| 168 | 20241128 | 163500 | 139462473900 | 73800 | 73800 | 73800 | 73800 | 0 |
| 169 | 20241128 | 163400 | 139462473900 | 73800 | 73800 | 73800 | 73800 | 0 |
| 170 | 20241128 | 163300 | 139462473900 | 73800 | 73800 | 73800 | 73800 | 0 |
| 171 | 20241128 | 163200 | 139462473900 | 73800 | 73800 | 73800 | 73800 | 0 |
| 172 | 20241128 | 163100 | 139462473900 | 73800 | 73800 | 73800 | 73800 | 0 |
| 173 | 20241128 | 163000 | 139462473900 | 73800 | 73800 | 73800 | 73800 | 0 |
| 174 | 20241128 | 162900 | 139462473900 | 73800 | 73800 | 73800 | 73800 | 0 |
| 175 | 20241128 | 162800 | 139462473900 | 73800 | 73800 | 73800 | 73800 | 0 |
| 176 | 20241128 | 162700 | 139462473900 | 73800 | 73800 | 73800 | 73800 | 0 |
| 177 | 20241128 | 162600 | 139462473900 | 73800 | 73800 | 73800 | 73800 | 0 |
| 178 | 20241128 | 162500 | 139462473900 | 73800 | 73800 | 73800 | 73800 | 0 |
| 179 | 20241128 | 162400 | 139462473900 | 73800 | 73800 | 73800 | 73800 | 0 |
| 180 | 20241128 | 162300 | 139462473900 | 73800 | 73800 | 73800 | 73800 | 0 |
| 181 | 20241128 | 162200 | 139462473900 | 73800 | 73800 | 73800 | 73800 | 0 |
| 182 | 20241128 | 162100 | 139462473900 | 73800 | 73800 | 73800 | 73800 | 18853 |
| 183 | 20241128 | 162000 | 139462473900 | 73800 | 73800 | 73800 | 73800 | 0 |
| 184 | 20241128 | 161900 | 139462473900 | 73800 | 73800 | 73800 | 73800 | 0 |
| 185 | 20241128 | 161800 | 139462473900 | 73800 | 73800 | 73800 | 73800 | 0 |
| 186 | 20241128 | 161700 | 139462473900 | 73800 | 73800 | 73800 | 73800 | 0 |
| 187 | 20241128 | 161600 | 139462473900 | 73800 | 73800 | 73800 | 73800 | 0 |
| 188 | 20241128 | 161500 | 139462473900 | 73800 | 73800 | 73800 | 73800 | 0 |
| 189 | 20241128 | 161400 | 139462473900 | 73800 | 73800 | 73800 | 73800 | 0 |
| 190 | 20241128 | 161300 | 139462473900 | 73800 | 73800 | 73800 | 73800 | 0 |
| 191 | 20241128 | 161200 | 139462473900 | 73800 | 73800 | 73800 | 73800 | 0 |
| 192 | 20241128 | 161100 | 139462473900 | 73800 | 73800 | 73800 | 73800 | 0 |
| 193 | 20241128 | 161000 | 139462473900 | 73800 | 73800 | 73800 | 73800 | 0 |
| 194 | 20241128 | 160900 | 139462473900 | 73800 | 73800 | 73800 | 73800 | 0 |
| 195 | 20241128 | 160800 | 139462473900 | 73800 | 73800 | 73800 | 73800 | 0 |
| 196 | 20241128 | 160700 | 139462473900 | 73800 | 73800 | 73800 | 73800 | 0 |
| 197 | 20241128 | 160600 | 139462473900 | 73800 | 73800 | 73800 | 73800 | 0 |
| 198 | 20241128 | 160500 | 139462473900 | 73800 | 73800 | 73800 | 73800 | 0 |
| 199 | 20241128 | 160400 | 139462473900 | 73800 | 73800 | 73800 | 73800 | 0 |
| 200 | 20241128 | 160300 | 139462473900 | 73800 | 73800 | 73800 | 73800 | 0 |
| 201 | 20241128 | 160200 | 139462473900 | 73800 | 73800 | 73800 | 73800 | 0 |
| 202 | 20241128 | 160100 | 139462473900 | 73800 | 73800 | 73800 | 73800 | 0 |
| 203 | 20241128 | 160000 | 139462473900 | 73800 | 73800 | 73800 | 73800 | 0 |
| 204 | 20241128 | 155900 | 139462473900 | 73800 | 73800 | 73800 | 73800 | 0 |
| 205 | 20241128 | 155800 | 139462473900 | 73800 | 73800 | 73800 | 73800 | 0 |
| 206 | 20241128 | 155700 | 139462473900 | 73800 | 73800 | 73800 | 73800 | 0 |
| 207 | 20241128 | 155600 | 139462473900 | 73800 | 73800 | 73800 | 73800 | 0 |
| 208 | 20241128 | 155500 | 139462473900 | 73800 | 73800 | 73800 | 73800 | 0 |
| 209 | 20241128 | 155400 | 139462473900 | 73800 | 73800 | 73800 | 73800 | 0 |
| 210 | 20241128 | 155300 | 139462473900 | 73800 | 73800 | 73800 | 73800 | 0 |
| 211 | 20241128 | 155200 | 139462473900 | 73800 | 73800 | 73800 | 73800 | 0 |
| 212 | 20241128 | 155100 | 139462473900 | 73800 | 73800 | 73800 | 73800 | 18853 |
| 213 | 20241128 | 155000 | 139462473900 | 73800 | 73800 | 73800 | 73800 | 0 |
| 214 | 20241128 | 154900 | 139462473900 | 73800 | 73800 | 73800 | 73800 | 0 |
| 215 | 20241128 | 154800 | 139462473900 | 73800 | 73800 | 73800 | 73800 | 0 |
| 216 | 20241128 | 154700 | 139462473900 | 73800 | 73800 | 73800 | 73800 | 0 |
| 217 | 20241128 | 154600 | 139462473900 | 73800 | 73800 | 73800 | 73800 | 0 |
| 218 | 20241128 | 154500 | 139462473900 | 73800 | 73800 | 73800 | 73800 | 0 |
| 219 | 20241128 | 154400 | 139462473900 | 73800 | 73800 | 73800 | 73800 | 0 |
| 220 | 20241128 | 154300 | 139462473900 | 73800 | 73800 | 73800 | 73800 | 0 |
| 221 | 20241128 | 154200 | 139462473900 | 73800 | 73800 | 73800 | 73800 | 0 |
| 222 | 20241128 | 154100 | 139462473900 | 73800 | 73800 | 73800 | 73800 | 0 |
| 223 | 20241128 | 154000 | 139462473900 | 73800 | 73800 | 73800 | 73800 | 0 |
| 224 | 20241128 | 153900 | 139462473900 | 73800 | 73800 | 73800 | 73800 | 0 |
| 225 | 20241128 | 153800 | 139462473900 | 73800 | 73800 | 73800 | 73800 | 0 |
| 226 | 20241128 | 153700 | 139462473900 | 73800 | 73800 | 73800 | 73800 | 0 |
| 227 | 20241128 | 153600 | 139462473900 | 73800 | 73800 | 73800 | 73800 | 0 |
| 228 | 20241128 | 153500 | 139462473900 | 73800 | 73800 | 73800 | 73800 | 0 |
| 229 | 20241128 | 153400 | 139462473900 | 73800 | 73800 | 73800 | 73800 | 0 |
| 230 | 20241128 | 153300 | 139462473900 | 73800 | 73800 | 73800 | 73800 | 0 |
| 231 | 20241128 | 153200 | 139462473900 | 73800 | 73800 | 73800 | 73800 | 0 |
| 232 | 20241128 | 153100 | 139462473900 | 73800 | 73800 | 73800 | 73800 | 0 |
| 233 | 20241128 | 153000 | 139462473900 | 73800 | 73800 | 73800 | 73800 | 18853 |
| 234 | 20241128 | 152900 | 138071122500 | 73800 | 73800 | 73800 | 73800 | 0 |
| 235 | 20241128 | 152800 | 138071122500 | 73800 | 73800 | 73800 | 73800 | 0 |
| 236 | 20241128 | 152700 | 138071122500 | 73800 | 73800 | 73800 | 73800 | 0 |
| 237 | 20241128 | 152600 | 138071122500 | 73800 | 73800 | 73800 | 73800 | 0 |
| 238 | 20241128 | 152500 | 138071122500 | 73800 | 73800 | 73800 | 73800 | 0 |
| 239 | 20241128 | 152400 | 138071122500 | 73800 | 73800 | 73800 | 73800 | 0 |
| 240 | 20241128 | 152300 | 138071122500 | 73800 | 73800 | 73800 | 73800 | 0 |
| 241 | 20241128 | 152200 | 138071122500 | 73800 | 73800 | 73800 | 73800 | 0 |
| 242 | 20241128 | 152100 | 138071122500 | 73800 | 73800 | 73800 | 73800 | 0 |
| 243 | 20241128 | 152000 | 138071122500 | 73800 | 73800 | 73800 | 73800 | 0 |
| 244 | 20241128 | 151900 | 138071122500 | 73800 | 73200 | 73900 | 73200 | 19301 |
| 245 | 20241128 | 151800 | 136648925700 | 73300 | 73200 | 73300 | 73100 | 5797 |
| 246 | 20241128 | 151700 | 136224715900 | 73200 | 73600 | 73600 | 73200 | 5624 |
| 247 | 20241128 | 151600 | 135812217400 | 73500 | 73500 | 73600 | 73500 | 5279 |
| 248 | 20241128 | 151500 | 135424163400 | 73500 | 73500 | 73600 | 73500 | 2674 |
| 249 | 20241128 | 151400 | 135227590700 | 73500 | 73600 | 73600 | 73500 | 2623 |
| 250 | 20241128 | 151300 | 135034765500 | 73500 | 73500 | 73600 | 73500 | 2986 |
| 251 | 20241128 | 151200 | 134815219100 | 73500 | 73600 | 73700 | 73500 | 2263 |
| 252 | 20241128 | 151100 | 134648720000 | 73600 | 73700 | 73800 | 73600 | 3234 |
| 253 | 20241128 | 151000 | 134410367400 | 73700 | 73500 | 73800 | 73400 | 5040 |
| 254 | 20241128 | 150900 | 134039401100 | 73500 | 73400 | 73700 | 73400 | 1979 |
| 255 | 20241128 | 150800 | 133893895700 | 73400 | 73800 | 73800 | 73400 | 13030 |
| 256 | 20241128 | 150700 | 132934216200 | 73800 | 73900 | 74000 | 73800 | 3862 |
| 257 | 20241128 | 150600 | 132648808200 | 73900 | 74000 | 74000 | 73900 | 2108 |
| 258 | 20241128 | 150500 | 132492946400 | 74000 | 73900 | 74000 | 73900 | 2663 |
| 259 | 20241128 | 150400 | 132296017300 | 74000 | 73900 | 74000 | 73900 | 1170 |
| 260 | 20241128 | 150300 | 132209475200 | 73900 | 73900 | 74000 | 73900 | 869 |
| 261 | 20241128 | 150200 | 132145231800 | 73900 | 74000 | 74000 | 73800 | 1686 |
| 262 | 20241128 | 150100 | 132020631700 | 74000 | 73900 | 74000 | 73800 | 2147 |
| 263 | 20241128 | 150000 | 131861934700 | 73900 | 73800 | 74000 | 73800 | 2216 |
| 264 | 20241128 | 145900 | 131698177800 | 73900 | 73900 | 74000 | 73800 | 1113 |
| 265 | 20241128 | 145800 | 131615931700 | 73900 | 73900 | 74000 | 73800 | 2904 |
| 266 | 20241128 | 145700 | 131401282100 | 74000 | 73900 | 74000 | 73900 | 1296 |
| 267 | 20241128 | 145600 | 131305445200 | 74000 | 73900 | 74000 | 73900 | 2018 |
| 268 | 20241128 | 145500 | 131156270700 | 74000 | 73900 | 74100 | 73800 | 2385 |
| 269 | 20241128 | 145400 | 130979908500 | 74000 | 73800 | 74100 | 73800 | 3777 |
| 270 | 20241128 | 145300 | 130700543900 | 73900 | 73900 | 74000 | 73800 | 2055 |
| 271 | 20241128 | 145200 | 130548593700 | 74000 | 74000 | 74100 | 73900 | 2635 |
| 272 | 20241128 | 145100 | 130353567600 | 74100 | 73900 | 74100 | 73900 | 4223 |
| 273 | 20241128 | 145000 | 130040764000 | 74000 | 73900 | 74100 | 73900 | 1193 |
| 274 | 20241128 | 144900 | 129952496800 | 74000 | 73900 | 74100 | 73900 | 1396 |
| 275 | 20241128 | 144800 | 129849173600 | 74000 | 74000 | 74000 | 73900 | 1683 |
| 276 | 20241128 | 144700 | 129724664100 | 74000 | 74000 | 74000 | 73900 | 2262 |
| 277 | 20241128 | 144600 | 129557307100 | 73900 | 73900 | 74000 | 73900 | 1802 |
| 278 | 20241128 | 144500 | 129424105500 | 74000 | 74000 | 74000 | 73900 | 1899 |
| 279 | 20241128 | 144400 | 129283658500 | 74000 | 73800 | 74000 | 73800 | 2064 |
| 280 | 20241128 | 144300 | 129131049700 | 73900 | 74000 | 74000 | 73800 | 1938 |
| 281 | 20241128 | 144200 | 128987868000 | 73900 | 73900 | 74000 | 73900 | 1313 |
| 282 | 20241128 | 144100 | 128890772200 | 74000 | 74000 | 74000 | 73900 | 1053 |
| 283 | 20241128 | 144000 | 128812878800 | 74000 | 74000 | 74000 | 73900 | 1090 |
| 284 | 20241128 | 143900 | 128732247200 | 73900 | 74000 | 74100 | 73900 | 3170 |
| 285 | 20241128 | 143800 | 128497691900 | 74000 | 73800 | 74000 | 73800 | 1303 |
| 286 | 20241128 | 143700 | 128401386300 | 73800 | 74100 | 74200 | 73800 | 5366 |
| 287 | 20241128 | 143600 | 128004690300 | 74100 | 74100 | 74100 | 74000 | 1612 |
| 288 | 20241128 | 143500 | 127885291100 | 74000 | 74200 | 74200 | 74000 | 1504 |
| 289 | 20241128 | 143400 | 127773836800 | 74100 | 74100 | 74200 | 74000 | 2701 |
| 290 | 20241128 | 143300 | 127573696700 | 74100 | 74000 | 74100 | 73900 | 2267 |
| 291 | 20241128 | 143200 | 127405871600 | 74000 | 73800 | 74000 | 73800 | 2375 |
| 292 | 20241128 | 143100 | 127230273200 | 73900 | 73800 | 74000 | 73700 | 2405 |
| 293 | 20241128 | 143000 | 127052741800 | 73800 | 74000 | 74000 | 73800 | 1733 |
| 294 | 20241128 | 142900 | 126924722800 | 74000 | 74000 | 74000 | 73900 | 770 |
| 295 | 20241128 | 142800 | 126867774400 | 74000 | 74000 | 74100 | 73900 | 4516 |
| 296 | 20241128 | 142700 | 126533580600 | 74100 | 74000 | 74100 | 73900 | 2140 |
| 297 | 20241128 | 142600 | 126375164800 | 74000 | 74000 | 74000 | 73900 | 2190 |
| 298 | 20241128 | 142500 | 126213123300 | 73900 | 73700 | 74000 | 73700 | 2958 |
| 299 | 20241128 | 142400 | 125994643500 | 73700 | 73900 | 73900 | 73700 | 2576 |
| 300 | 20241128 | 142300 | 125804539300 | 73900 | 73900 | 73900 | 73800 | 2348 |
| 301 | 20241128 | 142200 | 125631172600 | 73900 | 73900 | 73900 | 73800 | 1219 |
| 302 | 20241128 | 142100 | 125541121000 | 73800 | 73900 | 74000 | 73800 | 1869 |
| 303 | 20241128 | 142000 | 125403058600 | 73800 | 73900 | 74000 | 73800 | 1343 |
| 304 | 20241128 | 141900 | 125303810500 | 73800 | 73900 | 74000 | 73800 | 2964 |
| 305 | 20241128 | 141800 | 125084758200 | 74000 | 74100 | 74200 | 73900 | 1513 |
| 306 | 20241128 | 141700 | 124972771900 | 74200 | 74100 | 74300 | 74000 | 4207 |
| 307 | 20241128 | 141600 | 124660802500 | 74200 | 74100 | 74200 | 74000 | 2301 |
| 308 | 20241128 | 141500 | 124490277200 | 74100 | 74100 | 74100 | 74000 | 965 |
| 309 | 20241128 | 141400 | 124418786700 | 74000 | 74000 | 74100 | 73900 | 3077 |
| 310 | 20241128 | 141300 | 124191087000 | 74000 | 74000 | 74000 | 73900 | 1519 |
| 311 | 20241128 | 141200 | 124078765300 | 74000 | 74100 | 74200 | 73900 | 2016 |
| 312 | 20241128 | 141100 | 123929447200 | 74100 | 74100 | 74200 | 73900 | 3836 |
| 313 | 20241128 | 141000 | 123645412100 | 74100 | 74200 | 74300 | 74000 | 3225 |
| 314 | 20241128 | 140900 | 123406264300 | 74300 | 74200 | 74300 | 74100 | 2055 |
| 315 | 20241128 | 140800 | 123253757800 | 74200 | 74100 | 74200 | 74000 | 2198 |
| 316 | 20241128 | 140700 | 123090804800 | 74100 | 73900 | 74100 | 73900 | 2603 |
| 317 | 20241128 | 140600 | 122898177700 | 73900 | 73800 | 74000 | 73800 | 2963 |
| 318 | 20241128 | 140500 | 122679273300 | 73900 | 73900 | 74000 | 73800 | 2328 |
| 319 | 20241128 | 140400 | 122507245700 | 73800 | 73900 | 73900 | 73800 | 746 |
| 320 | 20241128 | 140300 | 122452121500 | 73900 | 74000 | 74100 | 73900 | 2403 |
| 321 | 20241128 | 140200 | 122274410000 | 74000 | 74000 | 74100 | 73900 | 2440 |
| 322 | 20241128 | 140100 | 122093840300 | 74000 | 73900 | 74000 | 73800 | 2950 |
| 323 | 20241128 | 140000 | 121875683600 | 73800 | 73800 | 73900 | 73700 | 1851 |
| 324 | 20241128 | 135900 | 121739049200 | 73800 | 73800 | 73900 | 73700 | 2903 |
| 325 | 20241128 | 135800 | 121524798600 | 73800 | 73700 | 73800 | 73700 | 1943 |
| 326 | 20241128 | 135700 | 121381449800 | 73800 | 73800 | 73800 | 73700 | 1017 |
| 327 | 20241128 | 135600 | 121306422600 | 73800 | 73900 | 73900 | 73700 | 1588 |
| 328 | 20241128 | 135500 | 121189213500 | 73900 | 73900 | 74000 | 73800 | 2899 |
| 329 | 20241128 | 135400 | 120974995700 | 74000 | 73900 | 74000 | 73700 | 5479 |
| 330 | 20241128 | 135300 | 120569856700 | 73800 | 73900 | 74000 | 73700 | 2813 |
| 331 | 20241128 | 135200 | 120362090100 | 74000 | 73700 | 74000 | 73600 | 3255 |
| 332 | 20241128 | 135100 | 120121641300 | 73600 | 73900 | 73900 | 73600 | 3504 |
| 333 | 20241128 | 135000 | 119862976000 | 73900 | 73800 | 73900 | 73700 | 3525 |
| 334 | 20241128 | 134900 | 119602631600 | 73800 | 73700 | 73800 | 73600 | 2500 |
| 335 | 20241128 | 134800 | 119418223000 | 73700 | 73700 | 73700 | 73600 | 1337 |
| 336 | 20241128 | 134700 | 119319713500 | 73700 | 73600 | 73700 | 73600 | 1260 |
| 337 | 20241128 | 134600 | 119226968700 | 73600 | 73400 | 73600 | 73400 | 925 |
| 338 | 20241128 | 134500 | 119158960800 | 73500 | 73500 | 73600 | 73400 | 1092 |
| 339 | 20241128 | 134400 | 119078696100 | 73500 | 73300 | 73500 | 73300 | 1502 |
| 340 | 20241128 | 134300 | 118968380200 | 73300 | 73400 | 73400 | 73300 | 604 |
| 341 | 20241128 | 134200 | 118924089100 | 73400 | 73600 | 73600 | 73300 | 2794 |
| 342 | 20241128 | 134100 | 118719000600 | 73500 | 73600 | 73600 | 73500 | 579 |
| 343 | 20241128 | 134000 | 118676405400 | 73600 | 73500 | 73700 | 73500 | 3339 |
| 344 | 20241128 | 133900 | 118430797100 | 73600 | 73600 | 73600 | 73500 | 910 |
| 345 | 20241128 | 133800 | 118363855100 | 73500 | 73600 | 73600 | 73500 | 1640 |
| 346 | 20241128 | 133700 | 118243160600 | 73600 | 73500 | 73600 | 73400 | 1152 |
| 347 | 20241128 | 133600 | 118158467600 | 73400 | 73200 | 73500 | 73100 | 1018 |
| 348 | 20241128 | 133500 | 118083845600 | 73200 | 73100 | 73200 | 73000 | 862 |
| 349 | 20241128 | 133400 | 118020850300 | 73100 | 73100 | 73200 | 73000 | 2445 |
| 350 | 20241128 | 133300 | 117842124800 | 73100 | 73400 | 73400 | 73100 | 1921 |
| 351 | 20241128 | 133200 | 117701391100 | 73400 | 73400 | 73500 | 73300 | 1561 |
| 352 | 20241128 | 133100 | 117586787200 | 73500 | 73500 | 73500 | 73400 | 922 |
| 353 | 20241128 | 133000 | 117519080000 | 73500 | 73400 | 73500 | 73400 | 953 |
| 354 | 20241128 | 132900 | 117449076200 | 73400 | 73500 | 73500 | 73400 | 1416 |
| 355 | 20241128 | 132800 | 117345096900 | 73500 | 73300 | 73500 | 73200 | 1445 |
| 356 | 20241128 | 132700 | 117239023900 | 73300 | 73100 | 73400 | 73100 | 2051 |
| 357 | 20241128 | 132600 | 117088826200 | 73100 | 73100 | 73200 | 73000 | 1281 |
| 358 | 20241128 | 132500 | 116995164500 | 73200 | 73000 | 73200 | 72900 | 955 |
| 359 | 20241128 | 132400 | 116925419700 | 73000 | 73100 | 73200 | 72900 | 3844 |
| 360 | 20241128 | 132300 | 116644800900 | 73100 | 73100 | 73200 | 73000 | 1530 |
| 361 | 20241128 | 132200 | 116533026200 | 73100 | 73000 | 73200 | 73000 | 1784 |
| 362 | 20241128 | 132100 | 116402585000 | 73000 | 72800 | 73000 | 72800 | 3656 |
| 363 | 20241128 | 132000 | 116136139400 | 72900 | 73100 | 73100 | 72800 | 3337 |
| 364 | 20241128 | 131900 | 115892834300 | 73000 | 73000 | 73200 | 73000 | 514 |
| 365 | 20241128 | 131800 | 115855279500 | 73200 | 73100 | 73200 | 72900 | 1197 |
| 366 | 20241128 | 131700 | 115767832700 | 73000 | 73300 | 73300 | 73000 | 5540 |
| 367 | 20241128 | 131600 | 115362959700 | 73300 | 73600 | 73600 | 73300 | 9081 |
| 368 | 20241128 | 131500 | 114695579400 | 73700 | 73800 | 73900 | 73600 | 2643 |
| 369 | 20241128 | 131400 | 114500580300 | 73800 | 73900 | 73900 | 73800 | 743 |
| 370 | 20241128 | 131300 | 114445696600 | 73900 | 73800 | 73900 | 73700 | 706 |
| 371 | 20241128 | 131200 | 114393590400 | 73800 | 73700 | 73800 | 73700 | 745 |
| 372 | 20241128 | 131100 | 114338632000 | 73800 | 73800 | 73900 | 73700 | 1526 |
| 373 | 20241128 | 131000 | 114225994700 | 73800 | 73800 | 73900 | 73800 | 470 |
| 374 | 20241128 | 130900 | 114191297300 | 73800 | 73700 | 73800 | 73600 | 2282 |
| 375 | 20241128 | 130800 | 114023211600 | 73600 | 73600 | 73700 | 73600 | 847 |
| 376 | 20241128 | 130700 | 113960832000 | 73700 | 73700 | 73800 | 73600 | 1029 |
| 377 | 20241128 | 130600 | 113884995400 | 73700 | 73700 | 73800 | 73700 | 953 |
| 378 | 20241128 | 130500 | 113814750100 | 73700 | 73600 | 73800 | 73600 | 757 |
| 379 | 20241128 | 130400 | 113758978400 | 73600 | 73600 | 73800 | 73500 | 3620 |
| 380 | 20241128 | 130300 | 113492478500 | 73600 | 73800 | 73900 | 73600 | 3625 |
| 381 | 20241128 | 130200 | 113225222000 | 73900 | 73900 | 74000 | 73800 | 7340 |
| 382 | 20241128 | 130100 | 112682425700 | 74000 | 74000 | 74000 | 73900 | 832 |
| 383 | 20241128 | 130000 | 112620867100 | 74000 | 73800 | 74000 | 73800 | 813 |
| 384 | 20241128 | 125900 | 112560756800 | 73900 | 73900 | 74000 | 73800 | 1935 |
| 385 | 20241128 | 125800 | 112417787800 | 73900 | 73800 | 73900 | 73800 | 1459 |
| 386 | 20241128 | 125700 | 112310007600 | 73800 | 73800 | 73900 | 73700 | 1216 |
| 387 | 20241128 | 125600 | 112220252300 | 73800 | 73800 | 73900 | 73700 | 2205 |
| 388 | 20241128 | 125500 | 112057499000 | 73800 | 73700 | 73900 | 73700 | 1506 |
| 389 | 20241128 | 125400 | 111946369700 | 73700 | 73800 | 73900 | 73700 | 2804 |
| 390 | 20241128 | 125300 | 111739436400 | 73900 | 73900 | 73900 | 73800 | 1619 |
| 391 | 20241128 | 125200 | 111619880800 | 73900 | 73800 | 73900 | 73700 | 1557 |
| 392 | 20241128 | 125100 | 111504970500 | 73800 | 73800 | 73900 | 73700 | 1820 |
| 393 | 20241128 | 125000 | 111370653000 | 73800 | 73800 | 73800 | 73700 | 1742 |
| 394 | 20241128 | 124900 | 111242098000 | 73800 | 73800 | 73800 | 73700 | 3213 |
| 395 | 20241128 | 124800 | 111005121700 | 73800 | 73600 | 73800 | 73600 | 2494 |
| 396 | 20241128 | 124700 | 110821188300 | 73700 | 73600 | 73700 | 73500 | 987 |
| 397 | 20241128 | 124600 | 110748542300 | 73600 | 73400 | 73600 | 73400 | 1830 |
| 398 | 20241128 | 124500 | 110614087000 | 73500 | 73700 | 73800 | 73400 | 8520 |
| 399 | 20241128 | 124400 | 109986122700 | 73700 | 73800 | 73800 | 73700 | 2036 |
| 400 | 20241128 | 124300 | 109835917100 | 73800 | 73600 | 73800 | 73500 | 7562 |
| 401 | 20241128 | 124200 | 109278840000 | 73600 | 73400 | 73600 | 73300 | 4793 |
| 402 | 20241128 | 124100 | 108926715100 | 73400 | 73400 | 73400 | 73300 | 683 |
| 403 | 20241128 | 124000 | 108876602900 | 73400 | 73300 | 73400 | 73300 | 870 |
| 404 | 20241128 | 123900 | 108812783500 | 73400 | 73200 | 73400 | 73200 | 1596 |
| 405 | 20241128 | 123800 | 108695702400 | 73200 | 73200 | 73300 | 73200 | 2284 |
| 406 | 20241128 | 123700 | 108528401500 | 73200 | 73200 | 73300 | 73100 | 2380 |
| 407 | 20241128 | 123600 | 108354183400 | 73100 | 73100 | 73200 | 73100 | 938 |
| 408 | 20241128 | 123500 | 108285590000 | 73100 | 73200 | 73200 | 73000 | 1979 |
| 409 | 20241128 | 123400 | 108140944800 | 73100 | 73100 | 73200 | 73000 | 1146 |
| 410 | 20241128 | 123300 | 108057172300 | 73100 | 73100 | 73100 | 73000 | 554 |
| 411 | 20241128 | 123200 | 108016679200 | 73100 | 73000 | 73100 | 73000 | 584 |
| 412 | 20241128 | 123100 | 107973996400 | 73100 | 73100 | 73200 | 73000 | 1780 |
| 413 | 20241128 | 123000 | 107843891900 | 73100 | 72700 | 73100 | 72700 | 3047 |
| 414 | 20241128 | 122900 | 107621539800 | 72800 | 72700 | 72800 | 72700 | 524 |
| 415 | 20241128 | 122800 | 107583418200 | 72700 | 72700 | 72900 | 72600 | 1304 |
| 416 | 20241128 | 122700 | 107488577200 | 72700 | 72600 | 72800 | 72600 | 5459 |
| 417 | 20241128 | 122600 | 107092106400 | 72700 | 73100 | 73100 | 72700 | 4921 |
| 418 | 20241128 | 122500 | 106733437900 | 73100 | 73200 | 73200 | 73000 | 1693 |
| 419 | 20241128 | 122400 | 106609652500 | 73100 | 73200 | 73300 | 73100 | 1017 |
| 420 | 20241128 | 122300 | 106535225100 | 73200 | 73300 | 73300 | 73100 | 1426 |
| 421 | 20241128 | 122200 | 106430823400 | 73300 | 73400 | 73400 | 73200 | 1162 |
| 422 | 20241128 | 122100 | 106345642800 | 73300 | 73300 | 73400 | 73300 | 2003 |
| 423 | 20241128 | 122000 | 106198665300 | 73400 | 73400 | 73400 | 73300 | 1412 |
| 424 | 20241128 | 121900 | 106095103200 | 73300 | 73200 | 73400 | 73000 | 3955 |
| 425 | 20241128 | 121800 | 105805587100 | 73300 | 73500 | 73500 | 73200 | 4722 |
| 426 | 20241128 | 121700 | 105459213600 | 73500 | 73300 | 73500 | 73300 | 3344 |
| 427 | 20241128 | 121600 | 105213652800 | 73400 | 73100 | 73600 | 73100 | 11599 |
| 428 | 20241128 | 121500 | 104361989900 | 73100 | 73000 | 73200 | 73000 | 2061 |
| 429 | 20241128 | 121400 | 104211302700 | 73000 | 73200 | 73200 | 73000 | 3159 |
| 430 | 20241128 | 121300 | 103980266700 | 73200 | 73100 | 73200 | 73000 | 2478 |
| 431 | 20241128 | 121200 | 103799132300 | 73100 | 73100 | 73100 | 72900 | 2179 |
| 432 | 20241128 | 121100 | 103640002300 | 73100 | 72900 | 73100 | 72800 | 1912 |
| 433 | 20241128 | 121000 | 103500435900 | 72900 | 72900 | 72900 | 72800 | 812 |
| 434 | 20241128 | 120900 | 103441274500 | 72900 | 72900 | 73000 | 72800 | 7301 |
| 435 | 20241128 | 120800 | 102908596400 | 72900 | 72700 | 72900 | 72700 | 3225 |
| 436 | 20241128 | 120700 | 102673623200 | 72800 | 72600 | 72800 | 72600 | 3181 |
| 437 | 20241128 | 120600 | 102442380800 | 72600 | 72800 | 72900 | 72600 | 4890 |
| 438 | 20241128 | 120500 | 102086759500 | 72800 | 72700 | 72800 | 72600 | 1532 |
| 439 | 20241128 | 120400 | 101975355300 | 72600 | 72600 | 72700 | 72600 | 580 |
| 440 | 20241128 | 120300 | 101933223300 | 72600 | 72700 | 72700 | 72500 | 2370 |
| 441 | 20241128 | 120200 | 101761153100 | 72700 | 72600 | 72700 | 72600 | 1857 |
| 442 | 20241128 | 120100 | 101626298300 | 72600 | 72700 | 72700 | 72500 | 2487 |
| 443 | 20241128 | 120000 | 101445666300 | 72700 | 72400 | 72700 | 72400 | 5134 |
| 444 | 20241128 | 115900 | 101073090400 | 72400 | 72300 | 72500 | 72300 | 4653 |
| 445 | 20241128 | 115800 | 100736118200 | 72400 | 72200 | 72400 | 72200 | 3390 |
| 446 | 20241128 | 115700 | 100490981400 | 72300 | 72300 | 72300 | 72200 | 1333 |
| 447 | 20241128 | 115600 | 100394652800 | 72300 | 72100 | 72300 | 72100 | 3459 |
| 448 | 20241128 | 115500 | 100144939100 | 72100 | 72100 | 72200 | 72000 | 3783 |
| 449 | 20241128 | 115400 | 99872063100 | 72000 | 72200 | 72200 | 72000 | 1856 |
| 450 | 20241128 | 115300 | 99738321800 | 72100 | 71800 | 72200 | 71700 | 4122 |
| 451 | 20241128 | 115200 | 99441590700 | 71800 | 71700 | 71800 | 71700 | 2113 |
| 452 | 20241128 | 115100 | 99290016100 | 71700 | 71800 | 71800 | 71600 | 1910 |
| 453 | 20241128 | 115000 | 99153121400 | 71800 | 71700 | 72000 | 71700 | 4530 |
| 454 | 20241128 | 114900 | 98827644800 | 71700 | 71500 | 71700 | 71300 | 8347 |
| 455 | 20241128 | 114800 | 98231179100 | 71400 | 71300 | 71500 | 71200 | 10415 |
| 456 | 20241128 | 114700 | 97488247100 | 71300 | 71600 | 71700 | 71300 | 10001 |
| 457 | 20241128 | 114600 | 96773654800 | 71600 | 71800 | 71800 | 71500 | 3921 |
| 458 | 20241128 | 114500 | 96492878200 | 71600 | 72100 | 72200 | 71600 | 5799 |
| 459 | 20241128 | 114400 | 96076143300 | 72200 | 72300 | 72300 | 72100 | 4982 |
| 460 | 20241128 | 114300 | 95716615700 | 72200 | 72300 | 72400 | 72200 | 2692 |
| 461 | 20241128 | 114200 | 95521935100 | 72200 | 72300 | 72400 | 72200 | 6173 |
| 462 | 20241128 | 114100 | 95075727800 | 72300 | 72200 | 72400 | 72000 | 6262 |
| 463 | 20241128 | 114000 | 94623264400 | 72200 | 72000 | 72300 | 71900 | 4842 |
| 464 | 20241128 | 113900 | 94273891200 | 72000 | 71500 | 72100 | 71400 | 7356 |
| 465 | 20241128 | 113800 | 93746119700 | 71500 | 72000 | 72000 | 71300 | 28308 |
| 466 | 20241128 | 113700 | 91719162500 | 72000 | 72200 | 72200 | 71900 | 13509 |
| 467 | 20241128 | 113600 | 90746601600 | 72200 | 72400 | 72500 | 72100 | 2068 |
| 468 | 20241128 | 113500 | 90597125800 | 72400 | 72400 | 72500 | 72200 | 7689 |
| 469 | 20241128 | 113400 | 90041036800 | 72300 | 72100 | 72500 | 72100 | 7215 |
| 470 | 20241128 | 113300 | 89519739200 | 72100 | 72100 | 72200 | 72100 | 3801 |
| 471 | 20241128 | 113200 | 89245596800 | 72100 | 72200 | 72300 | 72000 | 10523 |
| 472 | 20241128 | 113100 | 88486348900 | 72200 | 72300 | 72500 | 72100 | 5562 |
| 473 | 20241128 | 113000 | 88084217500 | 72300 | 72100 | 72500 | 71900 | 18276 |
| 474 | 20241128 | 112900 | 86766815900 | 72000 | 72400 | 72600 | 72000 | 13915 |
| 475 | 20241128 | 112800 | 85761542000 | 72400 | 72600 | 72700 | 72400 | 9658 |
| 476 | 20241128 | 112700 | 85060756000 | 72600 | 72700 | 72800 | 72500 | 6231 |
| 477 | 20241128 | 112600 | 84608311900 | 72700 | 72700 | 72800 | 72700 | 2970 |
| 478 | 20241128 | 112500 | 84392356100 | 72700 | 73100 | 73100 | 72700 | 5110 |
| 479 | 20241128 | 112400 | 84020063800 | 73100 | 73200 | 73400 | 73000 | 3981 |
| 480 | 20241128 | 112300 | 83728457500 | 73100 | 73000 | 73400 | 72900 | 3640 |
| 481 | 20241128 | 112200 | 83461978700 | 72900 | 73200 | 73200 | 72900 | 3359 |
| 482 | 20241128 | 112100 | 83216558200 | 73200 | 72800 | 73400 | 72800 | 3952 |
| 483 | 20241128 | 112000 | 82927534900 | 72900 | 72800 | 72900 | 72700 | 5184 |
| 484 | 20241128 | 111900 | 82550465700 | 72700 | 73100 | 73100 | 72700 | 6129 |
| 485 | 20241128 | 111800 | 82103316800 | 73100 | 73300 | 73500 | 73100 | 4720 |
| 486 | 20241128 | 111700 | 81757165400 | 73500 | 73000 | 73500 | 73000 | 7372 |
| 487 | 20241128 | 111600 | 81216326300 | 73000 | 72900 | 73100 | 72700 | 4020 |
| 488 | 20241128 | 111500 | 80923365600 | 72900 | 73000 | 73000 | 72800 | 3201 |
| 489 | 20241128 | 111400 | 80689903800 | 73000 | 72700 | 73000 | 72500 | 6584 |
| 490 | 20241128 | 111300 | 80210994200 | 72600 | 73100 | 73100 | 72500 | 6407 |
| 491 | 20241128 | 111200 | 79744561200 | 73100 | 73000 | 73400 | 72900 | 11300 |
| 492 | 20241128 | 111100 | 78917752200 | 73000 | 72600 | 73000 | 72500 | 15498 |
| 493 | 20241128 | 111000 | 77791440000 | 72600 | 72500 | 72800 | 72300 | 11448 |
| 494 | 20241128 | 110900 | 76961024100 | 72500 | 72400 | 72800 | 71900 | 16866 |
| 495 | 20241128 | 110800 | 75739102100 | 72400 | 73100 | 73400 | 71700 | 47533 |
| 496 | 20241128 | 110700 | 72291475600 | 73100 | 73600 | 73700 | 73100 | 15161 |
| 497 | 20241128 | 110600 | 71178913200 | 73600 | 73600 | 73700 | 73500 | 7660 |
| 498 | 20241128 | 110500 | 70615077100 | 73600 | 73800 | 73800 | 73500 | 15163 |
| 499 | 20241128 | 110400 | 69498549700 | 73800 | 74100 | 74200 | 73500 | 21003 |
| 500 | 20241128 | 110300 | 67947551200 | 74200 | 74300 | 74400 | 74100 | 10439 |
| 501 | 20241128 | 110200 | 67173013800 | 74300 | 74400 | 74500 | 74300 | 3131 |
| 502 | 20241128 | 110100 | 66940242900 | 74400 | 74500 | 74600 | 74300 | 5255 |
| 503 | 20241128 | 110000 | 66548930400 | 74500 | 74600 | 74700 | 74500 | 5035 |
| 504 | 20241128 | 105900 | 66173534100 | 74700 | 75000 | 75000 | 74600 | 7360 |
| 505 | 20241128 | 105800 | 65623029800 | 75000 | 75000 | 75100 | 74900 | 3078 |
| 506 | 20241128 | 105700 | 65392271100 | 75000 | 75200 | 75300 | 74900 | 20273 |
| 507 | 20241128 | 105600 | 63870571900 | 75300 | 75300 | 75400 | 75200 | 3635 |
| 508 | 20241128 | 105500 | 63596842900 | 75300 | 75300 | 75400 | 75300 | 988 |
| 509 | 20241128 | 105400 | 63522374900 | 75300 | 75400 | 75500 | 75300 | 1533 |
| 510 | 20241128 | 105300 | 63406828200 | 75400 | 75500 | 75500 | 75300 | 2458 |
| 511 | 20241128 | 105200 | 63221434700 | 75400 | 75500 | 75500 | 75400 | 626 |
| 512 | 20241128 | 105100 | 63174187700 | 75400 | 75500 | 75600 | 75400 | 1534 |
| 513 | 20241128 | 105000 | 63058355000 | 75600 | 75500 | 75600 | 75400 | 2502 |
| 514 | 20241128 | 104900 | 62869532500 | 75500 | 75400 | 75600 | 75400 | 1562 |
| 515 | 20241128 | 104800 | 62751688500 | 75400 | 75400 | 75600 | 75400 | 581 |
| 516 | 20241128 | 104700 | 62707842700 | 75500 | 75500 | 75700 | 75400 | 1963 |
| 517 | 20241128 | 104600 | 62559518100 | 75500 | 75500 | 75700 | 75400 | 975 |
| 518 | 20241128 | 104500 | 62485852100 | 75500 | 75600 | 75700 | 75400 | 879 |
| 519 | 20241128 | 104400 | 62419448500 | 75600 | 75500 | 75600 | 75400 | 2358 |
| 520 | 20241128 | 104300 | 62241552900 | 75400 | 75600 | 75600 | 75400 | 8566 |
| 521 | 20241128 | 104200 | 61594811000 | 75600 | 75800 | 75900 | 75500 | 6590 |
| 522 | 20241128 | 104100 | 61096061200 | 75900 | 75800 | 75900 | 75700 | 2552 |
| 523 | 20241128 | 104000 | 60902593600 | 75800 | 75700 | 75800 | 75700 | 10015 |
| 524 | 20241128 | 103900 | 60143536700 | 75800 | 75700 | 75800 | 75700 | 1959 |
| 525 | 20241128 | 103800 | 59995147600 | 75700 | 75700 | 75800 | 75700 | 429 |
| 526 | 20241128 | 103700 | 59962653600 | 75700 | 75700 | 75800 | 75600 | 1836 |
| 527 | 20241128 | 103600 | 59823616700 | 75600 | 75500 | 75700 | 75500 | 1317 |
| 528 | 20241128 | 103500 | 59724001700 | 75500 | 75600 | 75700 | 75500 | 2975 |
| 529 | 20241128 | 103400 | 59499142800 | 75600 | 75800 | 75800 | 75600 | 3887 |
| 530 | 20241128 | 103300 | 59204943500 | 75800 | 75400 | 75800 | 75400 | 7185 |
| 531 | 20241128 | 103200 | 58661560200 | 75400 | 75500 | 75600 | 75400 | 2039 |
| 532 | 20241128 | 103100 | 58507666600 | 75500 | 75700 | 75700 | 75500 | 3937 |
| 533 | 20241128 | 103000 | 58210189400 | 75600 | 75700 | 75700 | 75600 | 796 |
| 534 | 20241128 | 102900 | 58149963100 | 75600 | 75600 | 75700 | 75600 | 1421 |
| 535 | 20241128 | 102800 | 58042429200 | 75600 | 75600 | 75700 | 75600 | 607 |
| 536 | 20241128 | 102700 | 57996509000 | 75600 | 75600 | 75700 | 75500 | 1490 |
| 537 | 20241128 | 102600 | 57883851500 | 75700 | 75700 | 75800 | 75500 | 1514 |
| 538 | 20241128 | 102500 | 57769297500 | 75600 | 75600 | 75800 | 75500 | 2326 |
| 539 | 20241128 | 102400 | 57593211300 | 75600 | 75700 | 75800 | 75500 | 3610 |
| 540 | 20241128 | 102300 | 57320240900 | 75700 | 75600 | 75800 | 75600 | 2623 |
| 541 | 20241128 | 102200 | 57121642700 | 75600 | 75600 | 75700 | 75500 | 2137 |
| 542 | 20241128 | 102100 | 56960055900 | 75600 | 75600 | 75700 | 75500 | 2233 |
| 543 | 20241128 | 102000 | 56791086800 | 75600 | 75600 | 75700 | 75500 | 2266 |
| 544 | 20241128 | 101900 | 56619744700 | 75600 | 75500 | 75600 | 75500 | 2700 |
| 545 | 20241128 | 101800 | 56415772500 | 75600 | 75600 | 75600 | 75500 | 1241 |
| 546 | 20241128 | 101700 | 56321979000 | 75500 | 75500 | 75600 | 75400 | 1908 |
| 547 | 20241128 | 101600 | 56177801200 | 75500 | 75400 | 75600 | 75400 | 1461 |
| 548 | 20241128 | 101500 | 56067471400 | 75500 | 75300 | 75600 | 75200 | 2003 |
| 549 | 20241128 | 101400 | 55916386800 | 75300 | 75300 | 75600 | 75200 | 3927 |
| 550 | 20241128 | 101300 | 55620519200 | 75300 | 75500 | 75600 | 75300 | 4162 |
| 551 | 20241128 | 101200 | 55306616500 | 75600 | 75600 | 75600 | 75500 | 1101 |
| 552 | 20241128 | 101100 | 55223427200 | 75500 | 75500 | 75600 | 75500 | 1959 |
| 553 | 20241128 | 101000 | 55075408700 | 75500 | 75500 | 75600 | 75500 | 3332 |
| 554 | 20241128 | 100900 | 54823745800 | 75500 | 75600 | 75700 | 75500 | 1514 |
| 555 | 20241128 | 100800 | 54709262300 | 75600 | 75500 | 75700 | 75500 | 2020 |
| 556 | 20241128 | 100700 | 54556553300 | 75500 | 75600 | 75700 | 75500 | 4270 |
| 557 | 20241128 | 100600 | 54233897300 | 75600 | 75800 | 75800 | 75600 | 1467 |
| 558 | 20241128 | 100500 | 54122857100 | 75800 | 75600 | 75900 | 75600 | 4065 |
| 559 | 20241128 | 100400 | 53814873000 | 75700 | 75700 | 75800 | 75600 | 2722 |
| 560 | 20241128 | 100300 | 53608813700 | 75700 | 75800 | 75800 | 75500 | 4390 |
| 561 | 20241128 | 100200 | 53276560500 | 75700 | 75700 | 75800 | 75700 | 3726 |
| 562 | 20241128 | 100100 | 52994210200 | 75700 | 75700 | 75800 | 75700 | 1366 |
| 563 | 20241128 | 100000 | 52890728500 | 75700 | 75900 | 75900 | 75700 | 9067 |
| 564 | 20241128 | 095900 | 52202950800 | 75800 | 75700 | 75900 | 75600 | 5077 |
| 565 | 20241128 | 095800 | 51817930200 | 75600 | 75600 | 75800 | 75600 | 1925 |
| 566 | 20241128 | 095700 | 51672199600 | 75600 | 75300 | 75900 | 75200 | 11315 |
| 567 | 20241128 | 095600 | 50815311000 | 75200 | 75700 | 75700 | 75200 | 6744 |
| 568 | 20241128 | 095500 | 50306223300 | 75700 | 75800 | 75800 | 75600 | 2822 |
| 569 | 20241128 | 095400 | 50092488200 | 75700 | 75600 | 75800 | 75600 | 6951 |
| 570 | 20241128 | 095300 | 49565780900 | 75800 | 75700 | 75800 | 75500 | 7283 |
| 571 | 20241128 | 095200 | 49014752100 | 75600 | 75700 | 75800 | 75600 | 4633 |
| 572 | 20241128 | 095100 | 48664171100 | 75700 | 75700 | 75900 | 75600 | 20464 |
| 573 | 20241128 | 095000 | 47113155800 | 75700 | 75500 | 75700 | 75500 | 5133 |
| 574 | 20241128 | 094900 | 46724716800 | 75600 | 75500 | 75600 | 75500 | 3931 |
| 575 | 20241128 | 094800 | 46427700400 | 75600 | 75400 | 75700 | 75300 | 9034 |
| 576 | 20241128 | 094700 | 45745388600 | 75300 | 75200 | 75500 | 75100 | 12217 |
| 577 | 20241128 | 094600 | 44824767200 | 75200 | 75100 | 75200 | 75100 | 1216 |
| 578 | 20241128 | 094500 | 44733377600 | 75200 | 75000 | 75300 | 75000 | 5899 |
| 579 | 20241128 | 094400 | 44289875100 | 75000 | 75100 | 75100 | 75000 | 955 |
| 580 | 20241128 | 094300 | 44218208300 | 75000 | 75000 | 75200 | 74900 | 3664 |
| 581 | 20241128 | 094200 | 43943166600 | 75000 | 75000 | 75200 | 74900 | 2505 |
| 582 | 20241128 | 094100 | 43755254900 | 75100 | 75000 | 75200 | 74800 | 12246 |
| 583 | 20241128 | 094000 | 42835674300 | 75000 | 74600 | 75100 | 74300 | 24099 |
| 584 | 20241128 | 093900 | 41036112900 | 74600 | 74600 | 74600 | 74500 | 3898 |
| 585 | 20241128 | 093800 | 40745686000 | 74600 | 74600 | 74700 | 74600 | 3389 |
| 586 | 20241128 | 093700 | 40492854800 | 74700 | 74600 | 74700 | 74600 | 2995 |
| 587 | 20241128 | 093600 | 40269351300 | 74600 | 74600 | 74700 | 74500 | 1636 |
| 588 | 20241128 | 093500 | 40147322400 | 74600 | 74800 | 74900 | 74600 | 11456 |
| 589 | 20241128 | 093400 | 39291039900 | 74900 | 74900 | 74900 | 74800 | 1401 |
| 590 | 20241128 | 093300 | 39186163400 | 74900 | 74900 | 75000 | 74800 | 1786 |
| 591 | 20241128 | 093200 | 39052494800 | 74900 | 74900 | 75000 | 74800 | 2463 |
| 592 | 20241128 | 093100 | 38867967900 | 74800 | 75000 | 75000 | 74700 | 10251 |
| 593 | 20241128 | 093000 | 38100446900 | 75000 | 74900 | 75100 | 74800 | 4375 |
| 594 | 20241128 | 092900 | 37772422900 | 74900 | 75000 | 75000 | 74900 | 4745 |
| 595 | 20241128 | 092800 | 37416812500 | 75000 | 74800 | 75000 | 74800 | 5964 |
| 596 | 20241128 | 092700 | 36969802000 | 74800 | 74700 | 74900 | 74700 | 3279 |
| 597 | 20241128 | 092600 | 36724578900 | 74800 | 74900 | 74900 | 74700 | 3464 |
| 598 | 20241128 | 092500 | 36465533200 | 74900 | 74700 | 74900 | 74700 | 4793 |
| 599 | 20241128 | 092400 | 36106779100 | 74700 | 74400 | 74900 | 74400 | 6291 |
| 600 | 20241128 | 092300 | 35637144700 | 74400 | 74700 | 74700 | 74400 | 7122 |
| 601 | 20241128 | 092200 | 35106458200 | 74600 | 74700 | 74800 | 74500 | 5782 |
| 602 | 20241128 | 092100 | 34674799800 | 74700 | 74200 | 74900 | 74100 | 7022 |
| 603 | 20241128 | 092000 | 34151749400 | 74200 | 74600 | 74600 | 74200 | 13928 |
| 604 | 20241128 | 091900 | 33116133800 | 74500 | 74800 | 74900 | 74500 | 4192 |
| 605 | 20241128 | 091800 | 32803175900 | 74900 | 74500 | 75000 | 74400 | 17940 |
| 606 | 20241128 | 091700 | 31466139100 | 74500 | 75100 | 75200 | 74500 | 30546 |
| 607 | 20241128 | 091600 | 29181649100 | 75200 | 75100 | 75200 | 75100 | 3141 |
| 608 | 20241128 | 091500 | 28945643600 | 75200 | 75000 | 75200 | 75000 | 3146 |
| 609 | 20241128 | 091400 | 28709319600 | 75000 | 75000 | 75100 | 74900 | 9566 |
| 610 | 20241128 | 091300 | 27992140500 | 74900 | 75100 | 75200 | 74700 | 17905 |
| 611 | 20241128 | 091200 | 26650576200 | 75200 | 74900 | 75300 | 74800 | 11631 |
| 612 | 20241128 | 091100 | 25778153500 | 74900 | 75100 | 75200 | 74900 | 11665 |
| 613 | 20241128 | 091000 | 24903109600 | 75100 | 74800 | 75100 | 74800 | 10729 |
| 614 | 20241128 | 090900 | 24099692200 | 74800 | 75300 | 76100 | 74800 | 28404 |
| 615 | 20241128 | 090800 | 21965400600 | 75300 | 75800 | 76200 | 75200 | 37212 |
| 616 | 20241128 | 090700 | 19142443600 | 75700 | 75500 | 75900 | 75400 | 11823 |
| 617 | 20241128 | 090600 | 18247172600 | 75500 | 75000 | 75500 | 74900 | 18252 |
| 618 | 20241128 | 090500 | 16876077100 | 75000 | 75700 | 75800 | 75000 | 18539 |
| 619 | 20241128 | 090400 | 15478231100 | 75600 | 75300 | 75800 | 75300 | 22899 |
| 620 | 20241128 | 090300 | 13747893600 | 75400 | 76000 | 76200 | 75300 | 27826 |
| 621 | 20241128 | 090200 | 11638537400 | 75900 | 74800 | 76000 | 74600 | 70695 |
| 622 | 20241128 | 090100 | 6311279400 | 74800 | 74500 | 75000 | 74500 | 25725 |
| 623 | 20241128 | 090000 | 4386017600 | 74500 | 75000 | 75000 | 74300 | 58610 |