34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241128 | 192700 | 14445869800 | 83600 | 83600 | 83600 | 83600 | 2917 |
| 3 | 20241128 | 192600 | 14445869800 | 83600 | 83600 | 83600 | 83600 | 0 |
| 4 | 20241128 | 192500 | 14445869800 | 83600 | 83600 | 83600 | 83600 | 0 |
| 5 | 20241128 | 192400 | 14445869800 | 83600 | 83600 | 83600 | 83600 | 0 |
| 6 | 20241128 | 192300 | 14445869800 | 83600 | 83600 | 83600 | 83600 | 0 |
| 7 | 20241128 | 192200 | 14445869800 | 83600 | 83600 | 83600 | 83600 | 0 |
| 8 | 20241128 | 192100 | 14445869800 | 83600 | 83600 | 83600 | 83600 | 0 |
| 9 | 20241128 | 192000 | 14445869800 | 83600 | 83600 | 83600 | 83600 | 0 |
| 10 | 20241128 | 191900 | 14445869800 | 83600 | 83600 | 83600 | 83600 | 0 |
| 11 | 20241128 | 191800 | 14445869800 | 83600 | 83600 | 83600 | 83600 | 0 |
| 12 | 20241128 | 191700 | 14445869800 | 83600 | 83600 | 83600 | 83600 | 0 |
| 13 | 20241128 | 191600 | 14445869800 | 83600 | 83600 | 83600 | 83600 | 0 |
| 14 | 20241128 | 191500 | 14445869800 | 83600 | 83600 | 83600 | 83600 | 0 |
| 15 | 20241128 | 191400 | 14445869800 | 83600 | 83600 | 83600 | 83600 | 0 |
| 16 | 20241128 | 191300 | 14445869800 | 83600 | 83600 | 83600 | 83600 | 0 |
| 17 | 20241128 | 191200 | 14445869800 | 83600 | 83600 | 83600 | 83600 | 0 |
| 18 | 20241128 | 191100 | 14445869800 | 83600 | 83600 | 83600 | 83600 | 0 |
| 19 | 20241128 | 191000 | 14445869800 | 83600 | 83600 | 83600 | 83600 | 0 |
| 20 | 20241128 | 190900 | 14445869800 | 83600 | 83600 | 83600 | 83600 | 0 |
| 21 | 20241128 | 190800 | 14445869800 | 83600 | 83600 | 83600 | 83600 | 0 |
| 22 | 20241128 | 190700 | 14445869800 | 83600 | 83600 | 83600 | 83600 | 0 |
| 23 | 20241128 | 190600 | 14445869800 | 83600 | 83600 | 83600 | 83600 | 0 |
| 24 | 20241128 | 190500 | 14445869800 | 83600 | 83600 | 83600 | 83600 | 0 |
| 25 | 20241128 | 190400 | 14445869800 | 83600 | 83600 | 83600 | 83600 | 0 |
| 26 | 20241128 | 190300 | 14445869800 | 83600 | 83600 | 83600 | 83600 | 0 |
| 27 | 20241128 | 190200 | 14445869800 | 83600 | 83600 | 83600 | 83600 | 0 |
| 28 | 20241128 | 190100 | 14445869800 | 83600 | 83600 | 83600 | 83600 | 0 |
| 29 | 20241128 | 190000 | 14445869800 | 83600 | 83600 | 83600 | 83600 | 0 |
| 30 | 20241128 | 185900 | 14445869800 | 83600 | 83600 | 83600 | 83600 | 0 |
| 31 | 20241128 | 185800 | 14445869800 | 83600 | 83600 | 83600 | 83600 | 0 |
| 32 | 20241128 | 185700 | 14445869800 | 83600 | 83600 | 83600 | 83600 | 2917 |
| 33 | 20241128 | 185600 | 14445869800 | 83600 | 83600 | 83600 | 83600 | 0 |
| 34 | 20241128 | 185500 | 14445869800 | 83600 | 83600 | 83600 | 83600 | 0 |
| 35 | 20241128 | 185400 | 14445869800 | 83600 | 83600 | 83600 | 83600 | 0 |
| 36 | 20241128 | 185300 | 14445869800 | 83600 | 83600 | 83600 | 83600 | 0 |
| 37 | 20241128 | 185200 | 14445869800 | 83600 | 83600 | 83600 | 83600 | 0 |
| 38 | 20241128 | 185100 | 14445869800 | 83600 | 83600 | 83600 | 83600 | 0 |
| 39 | 20241128 | 185000 | 14445869800 | 83600 | 83600 | 83600 | 83600 | 0 |
| 40 | 20241128 | 184900 | 14445869800 | 83600 | 83600 | 83600 | 83600 | 0 |
| 41 | 20241128 | 184800 | 14445869800 | 83600 | 83600 | 83600 | 83600 | 0 |
| 42 | 20241128 | 184700 | 14445869800 | 83600 | 83600 | 83600 | 83600 | 0 |
| 43 | 20241128 | 184600 | 14445869800 | 83600 | 83600 | 83600 | 83600 | 0 |
| 44 | 20241128 | 184500 | 14445869800 | 83600 | 83600 | 83600 | 83600 | 0 |
| 45 | 20241128 | 184400 | 14445869800 | 83600 | 83600 | 83600 | 83600 | 0 |
| 46 | 20241128 | 184300 | 14445869800 | 83600 | 83600 | 83600 | 83600 | 0 |
| 47 | 20241128 | 184200 | 14445869800 | 83600 | 83600 | 83600 | 83600 | 0 |
| 48 | 20241128 | 184100 | 14445869800 | 83600 | 83600 | 83600 | 83600 | 0 |
| 49 | 20241128 | 184000 | 14445869800 | 83600 | 83600 | 83600 | 83600 | 0 |
| 50 | 20241128 | 183900 | 14445869800 | 83600 | 83600 | 83600 | 83600 | 0 |
| 51 | 20241128 | 183800 | 14445869800 | 83600 | 83600 | 83600 | 83600 | 0 |
| 52 | 20241128 | 183700 | 14445869800 | 83600 | 83600 | 83600 | 83600 | 0 |
| 53 | 20241128 | 183600 | 14445869800 | 83600 | 83600 | 83600 | 83600 | 0 |
| 54 | 20241128 | 183500 | 14445869800 | 83600 | 83600 | 83600 | 83600 | 0 |
| 55 | 20241128 | 183400 | 14445869800 | 83600 | 83600 | 83600 | 83600 | 0 |
| 56 | 20241128 | 183300 | 14445869800 | 83600 | 83600 | 83600 | 83600 | 0 |
| 57 | 20241128 | 183200 | 14445869800 | 83600 | 83600 | 83600 | 83600 | 0 |
| 58 | 20241128 | 183100 | 14445869800 | 83600 | 83600 | 83600 | 83600 | 0 |
| 59 | 20241128 | 183000 | 14445869800 | 83600 | 83600 | 83600 | 83600 | 0 |
| 60 | 20241128 | 182900 | 14445869800 | 83600 | 83600 | 83600 | 83600 | 0 |
| 61 | 20241128 | 182800 | 14445869800 | 83600 | 83600 | 83600 | 83600 | 0 |
| 62 | 20241128 | 182700 | 14445869800 | 83600 | 83600 | 83600 | 83600 | 2917 |
| 63 | 20241128 | 182600 | 14445869800 | 83600 | 83600 | 83600 | 83600 | 0 |
| 64 | 20241128 | 182500 | 14445869800 | 83600 | 83600 | 83600 | 83600 | 0 |
| 65 | 20241128 | 182400 | 14445869800 | 83600 | 83600 | 83600 | 83600 | 0 |
| 66 | 20241128 | 182300 | 14445869800 | 83600 | 83600 | 83600 | 83600 | 0 |
| 67 | 20241128 | 182200 | 14445869800 | 83600 | 83600 | 83600 | 83600 | 0 |
| 68 | 20241128 | 182100 | 14445869800 | 83600 | 83600 | 83600 | 83600 | 0 |
| 69 | 20241128 | 182000 | 14445869800 | 83600 | 83600 | 83600 | 83600 | 0 |
| 70 | 20241128 | 181900 | 14445869800 | 83600 | 83600 | 83600 | 83600 | 0 |
| 71 | 20241128 | 181800 | 14445869800 | 83600 | 83600 | 83600 | 83600 | 0 |
| 72 | 20241128 | 181700 | 14445869800 | 83600 | 83600 | 83600 | 83600 | 0 |
| 73 | 20241128 | 181600 | 14445869800 | 83600 | 83600 | 83600 | 83600 | 0 |
| 74 | 20241128 | 181500 | 14445869800 | 83600 | 83600 | 83600 | 83600 | 0 |
| 75 | 20241128 | 181400 | 14445869800 | 83600 | 83600 | 83600 | 83600 | 0 |
| 76 | 20241128 | 181300 | 14445869800 | 83600 | 83600 | 83600 | 83600 | 0 |
| 77 | 20241128 | 181200 | 14445869800 | 83600 | 83600 | 83600 | 83600 | 0 |
| 78 | 20241128 | 181100 | 14445869800 | 83600 | 83600 | 83600 | 83600 | 0 |
| 79 | 20241128 | 181000 | 14445869800 | 83600 | 83600 | 83600 | 83600 | 0 |
| 80 | 20241128 | 180900 | 14445869800 | 83600 | 83600 | 83600 | 83600 | 0 |
| 81 | 20241128 | 180800 | 14445869800 | 83600 | 83600 | 83600 | 83600 | 0 |
| 82 | 20241128 | 180700 | 14445869800 | 83600 | 83600 | 83600 | 83600 | 0 |
| 83 | 20241128 | 180600 | 14445869800 | 83600 | 83600 | 83600 | 83600 | 0 |
| 84 | 20241128 | 180500 | 14445869800 | 83600 | 83600 | 83600 | 83600 | 0 |
| 85 | 20241128 | 180400 | 14445869800 | 83600 | 83600 | 83600 | 83600 | 0 |
| 86 | 20241128 | 180300 | 14445869800 | 83600 | 83600 | 83600 | 83600 | 0 |
| 87 | 20241128 | 180200 | 14445869800 | 83600 | 83600 | 83600 | 83600 | 0 |
| 88 | 20241128 | 180100 | 14445869800 | 83600 | 83600 | 83600 | 83600 | 0 |
| 89 | 20241128 | 180000 | 14445869800 | 83600 | 83600 | 83600 | 83600 | 0 |
| 90 | 20241128 | 175900 | 14445869800 | 83600 | 83600 | 83600 | 83600 | 0 |
| 91 | 20241128 | 175800 | 14445869800 | 83600 | 83600 | 83600 | 83600 | 0 |
| 92 | 20241128 | 175700 | 14445869800 | 83600 | 83600 | 83600 | 83600 | 2917 |
| 93 | 20241128 | 175600 | 14445869800 | 83600 | 83600 | 83600 | 83600 | 0 |
| 94 | 20241128 | 175500 | 14445869800 | 83600 | 83600 | 83600 | 83600 | 0 |
| 95 | 20241128 | 175400 | 14445869800 | 83600 | 83600 | 83600 | 83600 | 0 |
| 96 | 20241128 | 175300 | 14445869800 | 83600 | 83600 | 83600 | 83600 | 0 |
| 97 | 20241128 | 175200 | 14445869800 | 83600 | 83600 | 83600 | 83600 | 0 |
| 98 | 20241128 | 175100 | 14445869800 | 83600 | 83600 | 83600 | 83600 | 0 |
| 99 | 20241128 | 175000 | 14445869800 | 83600 | 83600 | 83600 | 83600 | 0 |
| 100 | 20241128 | 174900 | 14445869800 | 83600 | 83600 | 83600 | 83600 | 0 |
| 101 | 20241128 | 174800 | 14445869800 | 83600 | 83600 | 83600 | 83600 | 0 |
| 102 | 20241128 | 174700 | 14445869800 | 83600 | 83600 | 83600 | 83600 | 0 |
| 103 | 20241128 | 174600 | 14445869800 | 83600 | 83600 | 83600 | 83600 | 0 |
| 104 | 20241128 | 174500 | 14445869800 | 83600 | 83600 | 83600 | 83600 | 0 |
| 105 | 20241128 | 174400 | 14445869800 | 83600 | 83600 | 83600 | 83600 | 0 |
| 106 | 20241128 | 174300 | 14445869800 | 83600 | 83600 | 83600 | 83600 | 0 |
| 107 | 20241128 | 174200 | 14445869800 | 83600 | 83600 | 83600 | 83600 | 0 |
| 108 | 20241128 | 174100 | 14445869800 | 83600 | 83600 | 83600 | 83600 | 0 |
| 109 | 20241128 | 174000 | 14445869800 | 83600 | 83600 | 83600 | 83600 | 0 |
| 110 | 20241128 | 173900 | 14445869800 | 83600 | 83600 | 83600 | 83600 | 0 |
| 111 | 20241128 | 173800 | 14445869800 | 83600 | 83600 | 83600 | 83600 | 0 |
| 112 | 20241128 | 173700 | 14445869800 | 83600 | 83600 | 83600 | 83600 | 0 |
| 113 | 20241128 | 173600 | 14445869800 | 83600 | 83600 | 83600 | 83600 | 0 |
| 114 | 20241128 | 173500 | 14445869800 | 83600 | 83600 | 83600 | 83600 | 0 |
| 115 | 20241128 | 173400 | 14445869800 | 83600 | 83600 | 83600 | 83600 | 0 |
| 116 | 20241128 | 173300 | 14445869800 | 83600 | 83600 | 83600 | 83600 | 0 |
| 117 | 20241128 | 173200 | 14445869800 | 83600 | 83600 | 83600 | 83600 | 0 |
| 118 | 20241128 | 173100 | 14445869800 | 83600 | 83600 | 83600 | 83600 | 0 |
| 119 | 20241128 | 173000 | 14445869800 | 83600 | 83600 | 83600 | 83600 | 0 |
| 120 | 20241128 | 172900 | 14445869800 | 83600 | 83600 | 83600 | 83600 | 0 |
| 121 | 20241128 | 172800 | 14445869800 | 83600 | 83600 | 83600 | 83600 | 0 |
| 122 | 20241128 | 172700 | 14445869800 | 83600 | 83600 | 83600 | 83600 | 2917 |
| 123 | 20241128 | 172600 | 14445869800 | 83600 | 83600 | 83600 | 83600 | 0 |
| 124 | 20241128 | 172500 | 14445869800 | 83600 | 83600 | 83600 | 83600 | 0 |
| 125 | 20241128 | 172400 | 14445869800 | 83600 | 83600 | 83600 | 83600 | 0 |
| 126 | 20241128 | 172300 | 14445869800 | 83600 | 83600 | 83600 | 83600 | 0 |
| 127 | 20241128 | 172200 | 14445869800 | 83600 | 83600 | 83600 | 83600 | 0 |
| 128 | 20241128 | 172100 | 14445869800 | 83600 | 83600 | 83600 | 83600 | 0 |
| 129 | 20241128 | 172000 | 14445869800 | 83600 | 83600 | 83600 | 83600 | 0 |
| 130 | 20241128 | 171900 | 14445869800 | 83600 | 83600 | 83600 | 83600 | 0 |
| 131 | 20241128 | 171800 | 14445869800 | 83600 | 83600 | 83600 | 83600 | 0 |
| 132 | 20241128 | 171700 | 14445869800 | 83600 | 83600 | 83600 | 83600 | 0 |
| 133 | 20241128 | 171600 | 14445869800 | 83600 | 83600 | 83600 | 83600 | 0 |
| 134 | 20241128 | 171500 | 14445869800 | 83600 | 83600 | 83600 | 83600 | 0 |
| 135 | 20241128 | 171400 | 14445869800 | 83600 | 83600 | 83600 | 83600 | 0 |
| 136 | 20241128 | 171300 | 14445869800 | 83600 | 83600 | 83600 | 83600 | 0 |
| 137 | 20241128 | 171200 | 14445869800 | 83600 | 83600 | 83600 | 83600 | 0 |
| 138 | 20241128 | 171100 | 14445869800 | 83600 | 83600 | 83600 | 83600 | 0 |
| 139 | 20241128 | 171000 | 14445869800 | 83600 | 83600 | 83600 | 83600 | 0 |
| 140 | 20241128 | 170900 | 14445869800 | 83600 | 83600 | 83600 | 83600 | 0 |
| 141 | 20241128 | 170800 | 14445869800 | 83600 | 83600 | 83600 | 83600 | 0 |
| 142 | 20241128 | 170700 | 14445869800 | 83600 | 83600 | 83600 | 83600 | 0 |
| 143 | 20241128 | 170600 | 14445869800 | 83600 | 83600 | 83600 | 83600 | 0 |
| 144 | 20241128 | 170500 | 14445869800 | 83600 | 83600 | 83600 | 83600 | 0 |
| 145 | 20241128 | 170400 | 14445869800 | 83600 | 83600 | 83600 | 83600 | 0 |
| 146 | 20241128 | 170300 | 14445869800 | 83600 | 83600 | 83600 | 83600 | 0 |
| 147 | 20241128 | 170200 | 14445869800 | 83600 | 83600 | 83600 | 83600 | 0 |
| 148 | 20241128 | 170100 | 14445869800 | 83600 | 83600 | 83600 | 83600 | 0 |
| 149 | 20241128 | 170000 | 14445869800 | 83600 | 83600 | 83600 | 83600 | 0 |
| 150 | 20241128 | 165900 | 14445869800 | 83600 | 83600 | 83600 | 83600 | 0 |
| 151 | 20241128 | 165800 | 14445869800 | 83600 | 83600 | 83600 | 83600 | 0 |
| 152 | 20241128 | 165700 | 14445869800 | 83600 | 83600 | 83600 | 83600 | 2917 |
| 153 | 20241128 | 165600 | 14445869800 | 83600 | 83600 | 83600 | 83600 | 0 |
| 154 | 20241128 | 165500 | 14445869800 | 83600 | 83600 | 83600 | 83600 | 0 |
| 155 | 20241128 | 165400 | 14445869800 | 83600 | 83600 | 83600 | 83600 | 0 |
| 156 | 20241128 | 165300 | 14445869800 | 83600 | 83600 | 83600 | 83600 | 0 |
| 157 | 20241128 | 165200 | 14445869800 | 83600 | 83600 | 83600 | 83600 | 0 |
| 158 | 20241128 | 165100 | 14445869800 | 83600 | 83600 | 83600 | 83600 | 0 |
| 159 | 20241128 | 165000 | 14445869800 | 83600 | 83600 | 83600 | 83600 | 0 |
| 160 | 20241128 | 164900 | 14445869800 | 83600 | 83600 | 83600 | 83600 | 0 |
| 161 | 20241128 | 164800 | 14445869800 | 83600 | 83600 | 83600 | 83600 | 0 |
| 162 | 20241128 | 164700 | 14445869800 | 83600 | 83600 | 83600 | 83600 | 0 |
| 163 | 20241128 | 164600 | 14445869800 | 83600 | 83600 | 83600 | 83600 | 0 |
| 164 | 20241128 | 164500 | 14445869800 | 83600 | 83600 | 83600 | 83600 | 0 |
| 165 | 20241128 | 164400 | 14445869800 | 83600 | 83600 | 83600 | 83600 | 0 |
| 166 | 20241128 | 164300 | 14445869800 | 83600 | 83600 | 83600 | 83600 | 0 |
| 167 | 20241128 | 164200 | 14445869800 | 83600 | 83600 | 83600 | 83600 | 0 |
| 168 | 20241128 | 164100 | 14445869800 | 83600 | 83600 | 83600 | 83600 | 0 |
| 169 | 20241128 | 164000 | 14445869800 | 83600 | 83600 | 83600 | 83600 | 0 |
| 170 | 20241128 | 163900 | 14445869800 | 83600 | 83600 | 83600 | 83600 | 0 |
| 171 | 20241128 | 163800 | 14445869800 | 83600 | 83600 | 83600 | 83600 | 0 |
| 172 | 20241128 | 163700 | 14445869800 | 83600 | 83600 | 83600 | 83600 | 0 |
| 173 | 20241128 | 163600 | 14445869800 | 83600 | 83600 | 83600 | 83600 | 0 |
| 174 | 20241128 | 163500 | 14445869800 | 83600 | 83600 | 83600 | 83600 | 0 |
| 175 | 20241128 | 163400 | 14445869800 | 83600 | 83600 | 83600 | 83600 | 0 |
| 176 | 20241128 | 163300 | 14445869800 | 83600 | 83600 | 83600 | 83600 | 0 |
| 177 | 20241128 | 163200 | 14445869800 | 83600 | 83600 | 83600 | 83600 | 0 |
| 178 | 20241128 | 163100 | 14445869800 | 83600 | 83600 | 83600 | 83600 | 0 |
| 179 | 20241128 | 163000 | 14445869800 | 83600 | 83600 | 83600 | 83600 | 0 |
| 180 | 20241128 | 162900 | 14445869800 | 83600 | 83600 | 83600 | 83600 | 0 |
| 181 | 20241128 | 162800 | 14445869800 | 83600 | 83600 | 83600 | 83600 | 0 |
| 182 | 20241128 | 162700 | 14445869800 | 83600 | 83600 | 83600 | 83600 | 2917 |
| 183 | 20241128 | 162600 | 14445869800 | 83600 | 83600 | 83600 | 83600 | 0 |
| 184 | 20241128 | 162500 | 14445869800 | 83600 | 83600 | 83600 | 83600 | 0 |
| 185 | 20241128 | 162400 | 14445869800 | 83600 | 83600 | 83600 | 83600 | 0 |
| 186 | 20241128 | 162300 | 14445869800 | 83600 | 83600 | 83600 | 83600 | 0 |
| 187 | 20241128 | 162200 | 14445869800 | 83600 | 83600 | 83600 | 83600 | 0 |
| 188 | 20241128 | 162100 | 14445869800 | 83600 | 83600 | 83600 | 83600 | 0 |
| 189 | 20241128 | 162000 | 14445869800 | 83600 | 83600 | 83600 | 83600 | 0 |
| 190 | 20241128 | 161900 | 14445869800 | 83600 | 83600 | 83600 | 83600 | 0 |
| 191 | 20241128 | 161800 | 14445869800 | 83600 | 83600 | 83600 | 83600 | 0 |
| 192 | 20241128 | 161700 | 14445869800 | 83600 | 83600 | 83600 | 83600 | 0 |
| 193 | 20241128 | 161600 | 14445869800 | 83600 | 83600 | 83600 | 83600 | 0 |
| 194 | 20241128 | 161500 | 14445869800 | 83600 | 83600 | 83600 | 83600 | 0 |
| 195 | 20241128 | 161400 | 14445869800 | 83600 | 83600 | 83600 | 83600 | 0 |
| 196 | 20241128 | 161300 | 14445869800 | 83600 | 83600 | 83600 | 83600 | 0 |
| 197 | 20241128 | 161200 | 14445869800 | 83600 | 83600 | 83600 | 83600 | 0 |
| 198 | 20241128 | 161100 | 14445869800 | 83600 | 83600 | 83600 | 83600 | 0 |
| 199 | 20241128 | 161000 | 14445869800 | 83600 | 83600 | 83600 | 83600 | 0 |
| 200 | 20241128 | 160900 | 14445869800 | 83600 | 83600 | 83600 | 83600 | 0 |
| 201 | 20241128 | 160800 | 14445869800 | 83600 | 83600 | 83600 | 83600 | 0 |
| 202 | 20241128 | 160700 | 14445869800 | 83600 | 83600 | 83600 | 83600 | 0 |
| 203 | 20241128 | 160600 | 14445869800 | 83600 | 83600 | 83600 | 83600 | 0 |
| 204 | 20241128 | 160500 | 14445869800 | 83600 | 83600 | 83600 | 83600 | 0 |
| 205 | 20241128 | 160400 | 14445869800 | 83600 | 83600 | 83600 | 83600 | 0 |
| 206 | 20241128 | 160300 | 14445869800 | 83600 | 83600 | 83600 | 83600 | 0 |
| 207 | 20241128 | 160200 | 14445869800 | 83600 | 83600 | 83600 | 83600 | 0 |
| 208 | 20241128 | 160100 | 14445869800 | 83600 | 83600 | 83600 | 83600 | 0 |
| 209 | 20241128 | 160000 | 14445869800 | 83600 | 83600 | 83600 | 83600 | 0 |
| 210 | 20241128 | 155900 | 14445869800 | 83600 | 83600 | 83600 | 83600 | 0 |
| 211 | 20241128 | 155800 | 14445869800 | 83600 | 83600 | 83600 | 83600 | 0 |
| 212 | 20241128 | 155700 | 14445869800 | 83600 | 83600 | 83600 | 83600 | 2917 |
| 213 | 20241128 | 155600 | 14445869800 | 83600 | 83600 | 83600 | 83600 | 0 |
| 214 | 20241128 | 155500 | 14445869800 | 83600 | 83600 | 83600 | 83600 | 0 |
| 215 | 20241128 | 155400 | 14445869800 | 83600 | 83600 | 83600 | 83600 | 0 |
| 216 | 20241128 | 155300 | 14445869800 | 83600 | 83600 | 83600 | 83600 | 0 |
| 217 | 20241128 | 155200 | 14445869800 | 83600 | 83600 | 83600 | 83600 | 0 |
| 218 | 20241128 | 155100 | 14445869800 | 83600 | 83600 | 83600 | 83600 | 0 |
| 219 | 20241128 | 155000 | 14445869800 | 83600 | 83600 | 83600 | 83600 | 0 |
| 220 | 20241128 | 154900 | 14445869800 | 83600 | 83600 | 83600 | 83600 | 0 |
| 221 | 20241128 | 154800 | 14445869800 | 83600 | 83600 | 83600 | 83600 | 0 |
| 222 | 20241128 | 154700 | 14445869800 | 83600 | 83600 | 83600 | 83600 | 0 |
| 223 | 20241128 | 154600 | 14445869800 | 83600 | 83600 | 83600 | 83600 | 0 |
| 224 | 20241128 | 154500 | 14445869800 | 83600 | 83600 | 83600 | 83600 | 0 |
| 225 | 20241128 | 154400 | 14445869800 | 83600 | 83600 | 83600 | 83600 | 0 |
| 226 | 20241128 | 154300 | 14445869800 | 83600 | 83600 | 83600 | 83600 | 0 |
| 227 | 20241128 | 154200 | 14445869800 | 83600 | 83600 | 83600 | 83600 | 0 |
| 228 | 20241128 | 154100 | 14445869800 | 83600 | 83600 | 83600 | 83600 | 0 |
| 229 | 20241128 | 154000 | 14445869800 | 83600 | 83600 | 83600 | 83600 | 0 |
| 230 | 20241128 | 153900 | 14445869800 | 83600 | 83600 | 83600 | 83600 | 0 |
| 231 | 20241128 | 153800 | 14445869800 | 83600 | 83600 | 83600 | 83600 | 0 |
| 232 | 20241128 | 153700 | 14445869800 | 83600 | 83600 | 83600 | 83600 | 0 |
| 233 | 20241128 | 153600 | 14445869800 | 83600 | 83600 | 83600 | 83600 | 0 |
| 234 | 20241128 | 153500 | 14445869800 | 83600 | 83600 | 83600 | 83600 | 0 |
| 235 | 20241128 | 153400 | 14445869800 | 83600 | 83600 | 83600 | 83600 | 0 |
| 236 | 20241128 | 153300 | 14445869800 | 83600 | 83600 | 83600 | 83600 | 0 |
| 237 | 20241128 | 153200 | 14445869800 | 83600 | 83600 | 83600 | 83600 | 0 |
| 238 | 20241128 | 153100 | 14445869800 | 83600 | 83600 | 83600 | 83600 | 0 |
| 239 | 20241128 | 153000 | 14445869800 | 83600 | 83600 | 83600 | 83600 | 2917 |
| 240 | 20241128 | 152900 | 14202008600 | 83700 | 83700 | 83700 | 83700 | 0 |
| 241 | 20241128 | 152800 | 14202008600 | 83700 | 83700 | 83700 | 83700 | 0 |
| 242 | 20241128 | 152700 | 14202008600 | 83700 | 83700 | 83700 | 83700 | 0 |
| 243 | 20241128 | 152600 | 14202008600 | 83700 | 83700 | 83700 | 83700 | 0 |
| 244 | 20241128 | 152500 | 14202008600 | 83700 | 83700 | 83700 | 83700 | 0 |
| 245 | 20241128 | 152400 | 14202008600 | 83700 | 83700 | 83700 | 83700 | 0 |
| 246 | 20241128 | 152300 | 14202008600 | 83700 | 83700 | 83700 | 83700 | 0 |
| 247 | 20241128 | 152200 | 14202008600 | 83700 | 83700 | 83700 | 83700 | 0 |
| 248 | 20241128 | 152100 | 14202008600 | 83700 | 83700 | 83700 | 83700 | 0 |
| 249 | 20241128 | 152000 | 14202008600 | 83700 | 83700 | 83700 | 83700 | 0 |
| 250 | 20241128 | 151900 | 14202008600 | 83700 | 83600 | 83800 | 83600 | 413 |
| 251 | 20241128 | 151800 | 14167433200 | 83700 | 83600 | 83800 | 83500 | 329 |
| 252 | 20241128 | 151700 | 14139923700 | 83600 | 83600 | 83700 | 83500 | 684 |
| 253 | 20241128 | 151600 | 14082723800 | 83600 | 83700 | 83700 | 83600 | 636 |
| 254 | 20241128 | 151500 | 14029516700 | 83600 | 83700 | 83800 | 83600 | 541 |
| 255 | 20241128 | 151400 | 13984227700 | 83800 | 83700 | 83800 | 83700 | 256 |
| 256 | 20241128 | 151300 | 13962789500 | 83700 | 83700 | 83900 | 83600 | 864 |
| 257 | 20241128 | 151200 | 13890452700 | 83800 | 83800 | 83900 | 83700 | 294 |
| 258 | 20241128 | 151100 | 13865829600 | 83700 | 83700 | 83900 | 83700 | 312 |
| 259 | 20241128 | 151000 | 13839689000 | 83800 | 83500 | 83800 | 83500 | 412 |
| 260 | 20241128 | 150900 | 13805241000 | 83500 | 83700 | 83700 | 83500 | 1684 |
| 261 | 20241128 | 150800 | 13664511300 | 83700 | 83700 | 84000 | 83700 | 256 |
| 262 | 20241128 | 150700 | 13643066600 | 83700 | 83700 | 83900 | 83700 | 298 |
| 263 | 20241128 | 150600 | 13618115600 | 83700 | 84000 | 84000 | 83700 | 158 |
| 264 | 20241128 | 150500 | 13604877500 | 84000 | 84000 | 84000 | 83900 | 274 |
| 265 | 20241128 | 150400 | 13581871400 | 84000 | 83900 | 84000 | 83700 | 139 |
| 266 | 20241128 | 150300 | 13570209600 | 83900 | 83700 | 84000 | 83700 | 320 |
| 267 | 20241128 | 150200 | 13543367800 | 83700 | 83800 | 83800 | 83700 | 358 |
| 268 | 20241128 | 150100 | 13513394500 | 83800 | 83800 | 83900 | 83800 | 237 |
| 269 | 20241128 | 150000 | 13493529300 | 83800 | 83900 | 84100 | 83800 | 422 |
| 270 | 20241128 | 145900 | 13458056800 | 83800 | 84000 | 84100 | 83800 | 504 |
| 271 | 20241128 | 145800 | 13415767000 | 83900 | 84000 | 84000 | 83900 | 146 |
| 272 | 20241128 | 145700 | 13403512200 | 83900 | 84000 | 84200 | 83900 | 205 |
| 273 | 20241128 | 145600 | 13386300100 | 84000 | 83900 | 84100 | 83900 | 247 |
| 274 | 20241128 | 145500 | 13365557600 | 83900 | 83900 | 84100 | 83900 | 254 |
| 275 | 20241128 | 145400 | 13344240800 | 83900 | 84000 | 84100 | 83900 | 186 |
| 276 | 20241128 | 145300 | 13328622400 | 84000 | 84100 | 84100 | 84000 | 205 |
| 277 | 20241128 | 145200 | 13311393500 | 84100 | 84000 | 84200 | 84000 | 202 |
| 278 | 20241128 | 145100 | 13294403800 | 84000 | 84200 | 84200 | 84000 | 145 |
| 279 | 20241128 | 145000 | 13282217300 | 84100 | 84200 | 84200 | 84000 | 191 |
| 280 | 20241128 | 144900 | 13266158100 | 84100 | 84200 | 84200 | 84000 | 599 |
| 281 | 20241128 | 144800 | 13215772100 | 84200 | 84300 | 84300 | 84200 | 159 |
| 282 | 20241128 | 144700 | 13202373200 | 84200 | 84200 | 84300 | 84100 | 271 |
| 283 | 20241128 | 144600 | 13179556300 | 84100 | 84100 | 84200 | 84100 | 257 |
| 284 | 20241128 | 144500 | 13157923100 | 84100 | 84200 | 84400 | 84100 | 197 |
| 285 | 20241128 | 144400 | 13141335500 | 84200 | 84000 | 84300 | 84000 | 793 |
| 286 | 20241128 | 144300 | 13074519500 | 84000 | 84100 | 84100 | 84000 | 209 |
| 287 | 20241128 | 144200 | 13056951000 | 84200 | 84100 | 84200 | 84100 | 170 |
| 288 | 20241128 | 144100 | 13042645400 | 84100 | 84100 | 84200 | 84000 | 159 |
| 289 | 20241128 | 144000 | 13029279300 | 84100 | 83800 | 84100 | 83800 | 129 |
| 290 | 20241128 | 143900 | 13018440000 | 83800 | 83900 | 84000 | 83800 | 495 |
| 291 | 20241128 | 143800 | 12976915400 | 83900 | 84000 | 84000 | 83900 | 107 |
| 292 | 20241128 | 143700 | 12967932000 | 83900 | 84000 | 84100 | 83900 | 137 |
| 293 | 20241128 | 143600 | 12956425800 | 84000 | 84100 | 84300 | 83900 | 356 |
| 294 | 20241128 | 143500 | 12926515600 | 84000 | 84100 | 84200 | 84000 | 468 |
| 295 | 20241128 | 143400 | 12887191700 | 84100 | 84100 | 84300 | 84100 | 109 |
| 296 | 20241128 | 143300 | 12878012700 | 84000 | 84200 | 84300 | 84000 | 136 |
| 297 | 20241128 | 143200 | 12866569800 | 84200 | 84000 | 84200 | 84000 | 287 |
| 298 | 20241128 | 143100 | 12842440800 | 84100 | 84100 | 84100 | 84000 | 181 |
| 299 | 20241128 | 143000 | 12827228900 | 84000 | 84200 | 84200 | 84000 | 215 |
| 300 | 20241128 | 142900 | 12809149000 | 84200 | 84100 | 84200 | 84000 | 437 |
| 301 | 20241128 | 142800 | 12772406300 | 84100 | 84100 | 84200 | 84000 | 172 |
| 302 | 20241128 | 142700 | 12757933000 | 84000 | 84000 | 84100 | 83900 | 358 |
| 303 | 20241128 | 142600 | 12727866400 | 84000 | 83900 | 84100 | 83900 | 256 |
| 304 | 20241128 | 142500 | 12706371100 | 84000 | 84000 | 84200 | 83900 | 278 |
| 305 | 20241128 | 142400 | 12682995300 | 84000 | 84000 | 84100 | 83900 | 155 |
| 306 | 20241128 | 142300 | 12669975500 | 83900 | 84000 | 84100 | 83900 | 707 |
| 307 | 20241128 | 142200 | 12610595300 | 84100 | 84100 | 84200 | 84000 | 687 |
| 308 | 20241128 | 142100 | 12552824200 | 84100 | 84100 | 84200 | 84100 | 177 |
| 309 | 20241128 | 142000 | 12537929500 | 84100 | 84200 | 84300 | 84100 | 419 |
| 310 | 20241128 | 141900 | 12502657100 | 84100 | 84300 | 84300 | 84100 | 384 |
| 311 | 20241128 | 141800 | 12470324900 | 84300 | 84200 | 84400 | 84200 | 107 |
| 312 | 20241128 | 141700 | 12461302600 | 84300 | 84300 | 84300 | 84200 | 173 |
| 313 | 20241128 | 141600 | 12446729100 | 84200 | 84200 | 84400 | 84200 | 166 |
| 314 | 20241128 | 141500 | 12432739400 | 84200 | 84300 | 84700 | 84200 | 339 |
| 315 | 20241128 | 141400 | 12404116400 | 84300 | 84200 | 84400 | 84200 | 124 |
| 316 | 20241128 | 141300 | 12393664300 | 84200 | 84200 | 84300 | 84200 | 137 |
| 317 | 20241128 | 141200 | 12382120900 | 84200 | 84300 | 84500 | 84200 | 144 |
| 318 | 20241128 | 141100 | 12369972200 | 84300 | 84400 | 84500 | 84200 | 193 |
| 319 | 20241128 | 141000 | 12353693000 | 84500 | 84300 | 84700 | 84200 | 480 |
| 320 | 20241128 | 140900 | 12313140100 | 84200 | 84200 | 84300 | 84200 | 289 |
| 321 | 20241128 | 140800 | 12288801000 | 84200 | 84300 | 84300 | 84200 | 181 |
| 322 | 20241128 | 140700 | 12273549700 | 84200 | 84200 | 84300 | 84200 | 200 |
| 323 | 20241128 | 140600 | 12256700900 | 84300 | 84200 | 84400 | 84200 | 113 |
| 324 | 20241128 | 140500 | 12247174800 | 84200 | 84500 | 84700 | 84200 | 355 |
| 325 | 20241128 | 140400 | 12217178500 | 84400 | 84200 | 84600 | 84200 | 257 |
| 326 | 20241128 | 140300 | 12195492600 | 84100 | 84200 | 84300 | 84100 | 133 |
| 327 | 20241128 | 140200 | 12184299000 | 84200 | 84200 | 84300 | 84200 | 166 |
| 328 | 20241128 | 140100 | 12170319200 | 84200 | 84300 | 84300 | 84200 | 259 |
| 329 | 20241128 | 140000 | 12148492500 | 84300 | 84300 | 84500 | 84200 | 355 |
| 330 | 20241128 | 135900 | 12118535100 | 84300 | 84200 | 84300 | 84200 | 198 |
| 331 | 20241128 | 135800 | 12101856400 | 84200 | 84100 | 84300 | 84100 | 132 |
| 332 | 20241128 | 135700 | 12090744500 | 84100 | 84300 | 84400 | 84100 | 394 |
| 333 | 20241128 | 135600 | 12057568900 | 84300 | 84400 | 84500 | 84200 | 191 |
| 334 | 20241128 | 135500 | 12041455300 | 84500 | 84500 | 84700 | 84400 | 363 |
| 335 | 20241128 | 135400 | 12010779300 | 84400 | 84400 | 84500 | 84400 | 162 |
| 336 | 20241128 | 135300 | 11997099600 | 84400 | 84200 | 84700 | 84200 | 428 |
| 337 | 20241128 | 135200 | 11960937200 | 84300 | 84300 | 84600 | 84200 | 521 |
| 338 | 20241128 | 135100 | 11916999300 | 84300 | 84400 | 84500 | 84300 | 198 |
| 339 | 20241128 | 135000 | 11900286400 | 84500 | 84500 | 84600 | 84400 | 285 |
| 340 | 20241128 | 134900 | 11876197300 | 84500 | 84300 | 84500 | 84300 | 232 |
| 341 | 20241128 | 134800 | 11856624900 | 84300 | 84300 | 84400 | 84300 | 167 |
| 342 | 20241128 | 134700 | 11842535000 | 84300 | 84300 | 84400 | 84200 | 149 |
| 343 | 20241128 | 134600 | 11829977400 | 84300 | 84300 | 84400 | 84100 | 349 |
| 344 | 20241128 | 134500 | 11800606900 | 84200 | 84300 | 84500 | 84200 | 248 |
| 345 | 20241128 | 134400 | 11779699600 | 84300 | 84200 | 84600 | 84200 | 172 |
| 346 | 20241128 | 134300 | 11765200000 | 84200 | 84300 | 84400 | 84200 | 156 |
| 347 | 20241128 | 134200 | 11752050800 | 84300 | 84400 | 84500 | 84200 | 108 |
| 348 | 20241128 | 134100 | 11742943200 | 84300 | 84400 | 84500 | 84300 | 104 |
| 349 | 20241128 | 134000 | 11734169600 | 84400 | 84300 | 84500 | 84200 | 190 |
| 350 | 20241128 | 133900 | 11718131500 | 84300 | 84600 | 84600 | 84200 | 149 |
| 351 | 20241128 | 133800 | 11705556000 | 84500 | 84500 | 84700 | 84500 | 177 |
| 352 | 20241128 | 133700 | 11690575800 | 84400 | 84600 | 84700 | 84300 | 635 |
| 353 | 20241128 | 133600 | 11636887500 | 84500 | 84500 | 84600 | 84300 | 249 |
| 354 | 20241128 | 133500 | 11615844200 | 84500 | 84600 | 84800 | 84400 | 369 |
| 355 | 20241128 | 133400 | 11584645400 | 84500 | 84600 | 84600 | 84500 | 379 |
| 356 | 20241128 | 133300 | 11552590400 | 84600 | 84700 | 84700 | 84600 | 199 |
| 357 | 20241128 | 133200 | 11535746700 | 84600 | 84700 | 84800 | 84600 | 229 |
| 358 | 20241128 | 133100 | 11516355000 | 84700 | 84800 | 84800 | 84700 | 328 |
| 359 | 20241128 | 133000 | 11488564900 | 84700 | 84700 | 84800 | 84700 | 373 |
| 360 | 20241128 | 132900 | 11456955200 | 84600 | 84400 | 84700 | 84400 | 338 |
| 361 | 20241128 | 132800 | 11428374200 | 84400 | 84200 | 84500 | 84200 | 212 |
| 362 | 20241128 | 132700 | 11410482100 | 84200 | 84400 | 84400 | 84200 | 216 |
| 363 | 20241128 | 132600 | 11392279000 | 84300 | 84300 | 84400 | 84300 | 129 |
| 364 | 20241128 | 132500 | 11381398400 | 84300 | 84300 | 84400 | 84300 | 491 |
| 365 | 20241128 | 132400 | 11339990400 | 84200 | 84100 | 84300 | 84000 | 369 |
| 366 | 20241128 | 132300 | 11308950000 | 84100 | 84100 | 84200 | 84000 | 201 |
| 367 | 20241128 | 132200 | 11292047100 | 84100 | 84000 | 84200 | 83900 | 294 |
| 368 | 20241128 | 132100 | 11267332600 | 84100 | 83900 | 84100 | 83900 | 342 |
| 369 | 20241128 | 132000 | 11238615000 | 83900 | 84000 | 84300 | 83900 | 601 |
| 370 | 20241128 | 131900 | 11188088700 | 83900 | 84000 | 84100 | 83900 | 442 |
| 371 | 20241128 | 131800 | 11150963900 | 84100 | 84100 | 84100 | 84000 | 113 |
| 372 | 20241128 | 131700 | 11141464000 | 84000 | 84100 | 84100 | 84000 | 185 |
| 373 | 20241128 | 131600 | 11125919300 | 84100 | 84000 | 84100 | 84000 | 157 |
| 374 | 20241128 | 131500 | 11112722200 | 84000 | 84100 | 84400 | 84000 | 605 |
| 375 | 20241128 | 131400 | 11061777100 | 84000 | 84100 | 84100 | 83900 | 472 |
| 376 | 20241128 | 131300 | 11022126100 | 84000 | 84000 | 84100 | 83900 | 441 |
| 377 | 20241128 | 131200 | 10985081000 | 84100 | 84100 | 84200 | 84000 | 442 |
| 378 | 20241128 | 131100 | 10947938600 | 84100 | 84300 | 84300 | 84100 | 398 |
| 379 | 20241128 | 131000 | 10914428500 | 84200 | 84200 | 84200 | 84100 | 377 |
| 380 | 20241128 | 130900 | 10882689500 | 84200 | 84100 | 84200 | 84000 | 404 |
| 381 | 20241128 | 130800 | 10848746300 | 84200 | 84000 | 84200 | 83900 | 221 |
| 382 | 20241128 | 130700 | 10830171400 | 83900 | 84200 | 84200 | 83900 | 222 |
| 383 | 20241128 | 130600 | 10811515300 | 84000 | 84000 | 84300 | 84000 | 572 |
| 384 | 20241128 | 130500 | 10763444200 | 84000 | 84200 | 84400 | 84000 | 210 |
| 385 | 20241128 | 130400 | 10745769100 | 84100 | 84000 | 84200 | 83900 | 523 |
| 386 | 20241128 | 130300 | 10701820800 | 84000 | 84300 | 84300 | 84000 | 1647 |
| 387 | 20241128 | 130200 | 10563254200 | 84300 | 84200 | 84300 | 84200 | 93 |
| 388 | 20241128 | 130100 | 10555418800 | 84200 | 84400 | 84500 | 84200 | 162 |
| 389 | 20241128 | 130000 | 10541768200 | 84300 | 84400 | 84500 | 84300 | 790 |
| 390 | 20241128 | 125900 | 10475143000 | 84300 | 84500 | 84500 | 84300 | 262 |
| 391 | 20241128 | 125800 | 10453026900 | 84400 | 84500 | 84600 | 84400 | 92 |
| 392 | 20241128 | 125700 | 10445257300 | 84500 | 84500 | 84500 | 84400 | 285 |
| 393 | 20241128 | 125600 | 10421181300 | 84500 | 84500 | 84500 | 84500 | 120 |
| 394 | 20241128 | 125500 | 10411041300 | 84500 | 84500 | 84700 | 84500 | 163 |
| 395 | 20241128 | 125400 | 10397254300 | 84500 | 84500 | 84500 | 84400 | 108 |
| 396 | 20241128 | 125300 | 10388134700 | 84500 | 84600 | 84600 | 84400 | 137 |
| 397 | 20241128 | 125200 | 10376554600 | 84700 | 84400 | 84700 | 84400 | 181 |
| 398 | 20241128 | 125100 | 10361255200 | 84400 | 84600 | 84600 | 84400 | 137 |
| 399 | 20241128 | 125000 | 10349679900 | 84600 | 84400 | 84700 | 84400 | 336 |
| 400 | 20241128 | 124900 | 10321266800 | 84400 | 84600 | 84600 | 84400 | 158 |
| 401 | 20241128 | 124800 | 10307918500 | 84600 | 84300 | 84600 | 84300 | 251 |
| 402 | 20241128 | 124700 | 10286709800 | 84400 | 84400 | 84600 | 84400 | 172 |
| 403 | 20241128 | 124600 | 10272178200 | 84400 | 84300 | 84400 | 84200 | 98 |
| 404 | 20241128 | 124500 | 10263919000 | 84300 | 84500 | 84700 | 84200 | 586 |
| 405 | 20241128 | 124400 | 10214458300 | 84400 | 84300 | 84400 | 84300 | 343 |
| 406 | 20241128 | 124300 | 10185523800 | 84400 | 84200 | 84400 | 84100 | 181 |
| 407 | 20241128 | 124200 | 10170269600 | 84300 | 84300 | 84300 | 84200 | 91 |
| 408 | 20241128 | 124100 | 10162601200 | 84200 | 84300 | 84400 | 84200 | 111 |
| 409 | 20241128 | 124000 | 10153249600 | 84300 | 84200 | 84400 | 84000 | 295 |
| 410 | 20241128 | 123900 | 10128377200 | 84000 | 84200 | 84300 | 84000 | 241 |
| 411 | 20241128 | 123800 | 10108086000 | 84200 | 84100 | 84200 | 84000 | 83 |
| 412 | 20241128 | 123700 | 10101109200 | 84100 | 84200 | 84200 | 83900 | 210 |
| 413 | 20241128 | 123600 | 10083464700 | 84100 | 84300 | 84300 | 83900 | 159 |
| 414 | 20241128 | 123500 | 10070093000 | 84200 | 84100 | 84300 | 84000 | 334 |
| 415 | 20241128 | 123400 | 10041974700 | 84000 | 83900 | 84100 | 83900 | 131 |
| 416 | 20241128 | 123300 | 10030968300 | 84100 | 84100 | 84200 | 84000 | 117 |
| 417 | 20241128 | 123200 | 10021131100 | 84100 | 84100 | 84100 | 84000 | 103 |
| 418 | 20241128 | 123100 | 10012473700 | 84100 | 84200 | 84200 | 84000 | 138 |
| 419 | 20241128 | 123000 | 10000863700 | 84100 | 84100 | 84400 | 83900 | 217 |
| 420 | 20241128 | 122900 | 9982599700 | 84000 | 84100 | 84100 | 84000 | 185 |
| 421 | 20241128 | 122800 | 9967052400 | 84000 | 84000 | 84000 | 83800 | 273 |
| 422 | 20241128 | 122700 | 9944131000 | 84000 | 84000 | 84100 | 84000 | 332 |
| 423 | 20241128 | 122600 | 9916239400 | 84100 | 84300 | 84300 | 84000 | 227 |
| 424 | 20241128 | 122500 | 9897141300 | 84300 | 84400 | 84500 | 84300 | 325 |
| 425 | 20241128 | 122400 | 9869710700 | 84400 | 84400 | 84400 | 84300 | 196 |
| 426 | 20241128 | 122300 | 9853177700 | 84400 | 84400 | 84400 | 84300 | 237 |
| 427 | 20241128 | 122200 | 9833191200 | 84400 | 84400 | 84400 | 84300 | 128 |
| 428 | 20241128 | 122100 | 9822392400 | 84400 | 84300 | 84400 | 84200 | 178 |
| 429 | 20241128 | 122000 | 9807380100 | 84300 | 84100 | 84300 | 84000 | 239 |
| 430 | 20241128 | 121900 | 9787256700 | 84000 | 84200 | 84300 | 84000 | 150 |
| 431 | 20241128 | 121800 | 9774636300 | 84100 | 84400 | 84400 | 84100 | 218 |
| 432 | 20241128 | 121700 | 9756274600 | 84400 | 84400 | 84400 | 84300 | 294 |
| 433 | 20241128 | 121600 | 9731463400 | 84400 | 84200 | 84400 | 84100 | 1443 |
| 434 | 20241128 | 121500 | 9609817400 | 84100 | 84300 | 84300 | 84100 | 278 |
| 435 | 20241128 | 121400 | 9586400900 | 84200 | 84300 | 84300 | 84100 | 150 |
| 436 | 20241128 | 121300 | 9573771800 | 84300 | 84400 | 84400 | 84200 | 118 |
| 437 | 20241128 | 121200 | 9563831400 | 84300 | 84400 | 84400 | 84200 | 258 |
| 438 | 20241128 | 121100 | 9542084000 | 84400 | 84300 | 84400 | 84300 | 157 |
| 439 | 20241128 | 121000 | 9528841500 | 84400 | 84200 | 84500 | 84200 | 288 |
| 440 | 20241128 | 120900 | 9504547000 | 84200 | 84300 | 84300 | 84200 | 148 |
| 441 | 20241128 | 120800 | 9492080500 | 84400 | 84300 | 84400 | 84300 | 199 |
| 442 | 20241128 | 120700 | 9475296200 | 84300 | 84300 | 84400 | 84300 | 160 |
| 443 | 20241128 | 120600 | 9461803700 | 84200 | 84300 | 84400 | 84100 | 291 |
| 444 | 20241128 | 120500 | 9437282200 | 84300 | 84100 | 84400 | 84000 | 411 |
| 445 | 20241128 | 120400 | 9402655400 | 84000 | 84000 | 84200 | 84000 | 78 |
| 446 | 20241128 | 120300 | 9396096000 | 83900 | 83900 | 84200 | 83900 | 232 |
| 447 | 20241128 | 120200 | 9376603800 | 83900 | 83900 | 84000 | 83900 | 82 |
| 448 | 20241128 | 120100 | 9369719200 | 83900 | 83900 | 84100 | 83900 | 437 |
| 449 | 20241128 | 120000 | 9333015400 | 83900 | 83800 | 84200 | 83700 | 250 |
| 450 | 20241128 | 115900 | 9312039600 | 83700 | 83800 | 84000 | 83700 | 837 |
| 451 | 20241128 | 115800 | 9241963300 | 83700 | 83800 | 83900 | 83700 | 545 |
| 452 | 20241128 | 115700 | 9196305500 | 83800 | 84000 | 84100 | 83700 | 675 |
| 453 | 20241128 | 115600 | 9139653000 | 84000 | 83600 | 84000 | 83600 | 658 |
| 454 | 20241128 | 115500 | 9084504000 | 83700 | 83600 | 83800 | 83400 | 417 |
| 455 | 20241128 | 115400 | 9049630200 | 83400 | 83500 | 83600 | 83400 | 129 |
| 456 | 20241128 | 115300 | 9038857900 | 83500 | 83600 | 83700 | 83300 | 828 |
| 457 | 20241128 | 115200 | 8969770800 | 83600 | 83700 | 83700 | 83400 | 501 |
| 458 | 20241128 | 115100 | 8927910000 | 83600 | 83700 | 83800 | 83600 | 231 |
| 459 | 20241128 | 115000 | 8908578200 | 83900 | 83900 | 84000 | 83600 | 531 |
| 460 | 20241128 | 114900 | 8864068200 | 83500 | 83600 | 83900 | 83500 | 1809 |
| 461 | 20241128 | 114800 | 8712739700 | 83700 | 83800 | 83900 | 83500 | 2180 |
| 462 | 20241128 | 114700 | 8530252000 | 83800 | 84100 | 84100 | 83800 | 867 |
| 463 | 20241128 | 114600 | 8457486500 | 84200 | 84200 | 84300 | 84100 | 356 |
| 464 | 20241128 | 114500 | 8427533000 | 84200 | 84300 | 84500 | 84200 | 390 |
| 465 | 20241128 | 114400 | 8394640900 | 84300 | 84300 | 84500 | 84300 | 261 |
| 466 | 20241128 | 114300 | 8372632300 | 84300 | 84300 | 84600 | 84100 | 401 |
| 467 | 20241128 | 114200 | 8338807600 | 84300 | 84400 | 84400 | 84100 | 507 |
| 468 | 20241128 | 114100 | 8296056800 | 84400 | 84400 | 84500 | 84400 | 142 |
| 469 | 20241128 | 114000 | 8284062600 | 84400 | 84300 | 84500 | 84300 | 400 |
| 470 | 20241128 | 113900 | 8250324000 | 84300 | 84200 | 84300 | 84100 | 365 |
| 471 | 20241128 | 113800 | 8219601600 | 84000 | 84400 | 84400 | 84000 | 1257 |
| 472 | 20241128 | 113700 | 8113880400 | 84400 | 84500 | 84600 | 84200 | 273 |
| 473 | 20241128 | 113600 | 8090861500 | 84500 | 84500 | 84600 | 84400 | 164 |
| 474 | 20241128 | 113500 | 8077006700 | 84500 | 84600 | 84600 | 84500 | 229 |
| 475 | 20241128 | 113400 | 8057646800 | 84500 | 84500 | 84600 | 84500 | 196 |
| 476 | 20241128 | 113300 | 8041084300 | 84500 | 84500 | 84500 | 84200 | 366 |
| 477 | 20241128 | 113200 | 8010199900 | 84100 | 84400 | 84600 | 84100 | 206 |
| 478 | 20241128 | 113100 | 7992814000 | 84400 | 84400 | 84500 | 84100 | 438 |
| 479 | 20241128 | 113000 | 7955896900 | 84300 | 84300 | 84300 | 83700 | 1060 |
| 480 | 20241128 | 112900 | 7866672400 | 84100 | 84100 | 84300 | 83900 | 1356 |
| 481 | 20241128 | 112800 | 7752649800 | 84000 | 84500 | 84500 | 84000 | 1996 |
| 482 | 20241128 | 112700 | 7584678700 | 84500 | 84500 | 84500 | 84300 | 534 |
| 483 | 20241128 | 112600 | 7539600700 | 84500 | 84500 | 84600 | 84500 | 166 |
| 484 | 20241128 | 112500 | 7525570000 | 84500 | 84700 | 84700 | 84500 | 795 |
| 485 | 20241128 | 112400 | 7458330200 | 84500 | 84900 | 84900 | 84500 | 2345 |
| 486 | 20241128 | 112300 | 7259711700 | 84900 | 84900 | 85000 | 84900 | 405 |
| 487 | 20241128 | 112200 | 7225323900 | 84900 | 84800 | 85100 | 84800 | 637 |
| 488 | 20241128 | 112100 | 7171198900 | 84800 | 84800 | 85000 | 84800 | 405 |
| 489 | 20241128 | 112000 | 7136834100 | 84800 | 85100 | 85100 | 84800 | 258 |
| 490 | 20241128 | 111900 | 7114892600 | 84700 | 85300 | 85300 | 84700 | 3037 |
| 491 | 20241128 | 111800 | 6856840100 | 85300 | 85400 | 85400 | 85300 | 225 |
| 492 | 20241128 | 111700 | 6837635100 | 85300 | 85100 | 85300 | 85100 | 1118 |
| 493 | 20241128 | 111600 | 6742377800 | 85200 | 85100 | 85200 | 85100 | 537 |
| 494 | 20241128 | 111500 | 6696671900 | 85200 | 85200 | 85200 | 85100 | 388 |
| 495 | 20241128 | 111400 | 6663617900 | 85200 | 85100 | 85200 | 85100 | 252 |
| 496 | 20241128 | 111300 | 6642153900 | 85200 | 85200 | 85300 | 85100 | 186 |
| 497 | 20241128 | 111200 | 6626298400 | 85200 | 85300 | 85300 | 85200 | 451 |
| 498 | 20241128 | 111100 | 6587869500 | 85200 | 85300 | 85400 | 85200 | 296 |
| 499 | 20241128 | 111000 | 6562631800 | 85300 | 85300 | 85300 | 85100 | 388 |
| 500 | 20241128 | 110900 | 6529564700 | 85300 | 84900 | 85300 | 84800 | 981 |
| 501 | 20241128 | 110800 | 6446125500 | 85300 | 85600 | 85600 | 84700 | 8085 |
| 502 | 20241128 | 110700 | 5757726600 | 85600 | 85700 | 85700 | 85500 | 151 |
| 503 | 20241128 | 110600 | 5744806300 | 85800 | 85800 | 85800 | 85500 | 267 |
| 504 | 20241128 | 110500 | 5721940800 | 85600 | 85800 | 85800 | 85200 | 1294 |
| 505 | 20241128 | 110400 | 5611306000 | 85500 | 85900 | 85900 | 85300 | 2063 |
| 506 | 20241128 | 110300 | 5434698200 | 85900 | 85900 | 85900 | 85800 | 82 |
| 507 | 20241128 | 110200 | 5427658000 | 86000 | 86000 | 86200 | 85800 | 1207 |
| 508 | 20241128 | 110100 | 5323968000 | 86000 | 86200 | 86200 | 86000 | 590 |
| 509 | 20241128 | 110000 | 5273148600 | 86200 | 86400 | 86400 | 86200 | 385 |
| 510 | 20241128 | 105900 | 5239907400 | 86400 | 86400 | 86400 | 86300 | 250 |
| 511 | 20241128 | 105800 | 5218326900 | 86400 | 86300 | 86400 | 86200 | 595 |
| 512 | 20241128 | 105700 | 5167008000 | 86300 | 86400 | 86400 | 86300 | 280 |
| 513 | 20241128 | 105600 | 5142822300 | 86400 | 86400 | 86500 | 86400 | 223 |
| 514 | 20241128 | 105500 | 5123540300 | 86500 | 86400 | 86500 | 86400 | 288 |
| 515 | 20241128 | 105400 | 5098638200 | 86400 | 86500 | 86500 | 86400 | 155 |
| 516 | 20241128 | 105300 | 5085232300 | 86400 | 86500 | 86500 | 86400 | 145 |
| 517 | 20241128 | 105200 | 5072692300 | 86500 | 86500 | 86500 | 86300 | 203 |
| 518 | 20241128 | 105100 | 5055151400 | 86400 | 86500 | 86600 | 86400 | 609 |
| 519 | 20241128 | 105000 | 5002477300 | 86600 | 86500 | 86800 | 86500 | 292 |
| 520 | 20241128 | 104900 | 4977175400 | 86500 | 86600 | 86800 | 86400 | 1299 |
| 521 | 20241128 | 104800 | 4864782800 | 86700 | 86700 | 86900 | 86700 | 172 |
| 522 | 20241128 | 104700 | 4849861200 | 86800 | 86900 | 87000 | 86700 | 173 |
| 523 | 20241128 | 104600 | 4834829000 | 87000 | 87000 | 87000 | 86800 | 130 |
| 524 | 20241128 | 104500 | 4823534800 | 86800 | 86900 | 87000 | 86800 | 218 |
| 525 | 20241128 | 104400 | 4804578200 | 86900 | 86900 | 86900 | 86900 | 112 |
| 526 | 20241128 | 104300 | 4794845400 | 86800 | 86900 | 87000 | 86800 | 439 |
| 527 | 20241128 | 104200 | 4756724400 | 86900 | 87100 | 87100 | 86900 | 121 |
| 528 | 20241128 | 104100 | 4746200700 | 87100 | 86900 | 87100 | 86800 | 143 |
| 529 | 20241128 | 104000 | 4733761600 | 86800 | 86900 | 87000 | 86800 | 261 |
| 530 | 20241128 | 103900 | 4711062200 | 86900 | 86900 | 87000 | 86800 | 62 |
| 531 | 20241128 | 103800 | 4705671300 | 86900 | 86900 | 87000 | 86800 | 167 |
| 532 | 20241128 | 103700 | 4691166300 | 86900 | 86800 | 86900 | 86700 | 149 |
| 533 | 20241128 | 103600 | 4678227500 | 86700 | 86800 | 87000 | 86700 | 174 |
| 534 | 20241128 | 103500 | 4663108900 | 86800 | 87000 | 87000 | 86700 | 418 |
| 535 | 20241128 | 103400 | 4626821800 | 87000 | 87000 | 87200 | 86900 | 145 |
| 536 | 20241128 | 103300 | 4614195300 | 86900 | 86700 | 87100 | 86500 | 5461 |
| 537 | 20241128 | 103200 | 4140657400 | 86500 | 86800 | 86800 | 86500 | 1180 |
| 538 | 20241128 | 103100 | 4038364800 | 86900 | 87200 | 87200 | 86900 | 116 |
| 539 | 20241128 | 103000 | 4028267300 | 87200 | 87000 | 87200 | 86900 | 214 |
| 540 | 20241128 | 102900 | 4009631500 | 87000 | 87000 | 87000 | 86900 | 165 |
| 541 | 20241128 | 102800 | 3995277000 | 86900 | 86900 | 87100 | 86900 | 96 |
| 542 | 20241128 | 102700 | 3986923200 | 86900 | 87000 | 87000 | 86800 | 123 |
| 543 | 20241128 | 102600 | 3976232800 | 87000 | 86800 | 87000 | 86800 | 144 |
| 544 | 20241128 | 102500 | 3963724300 | 86800 | 87000 | 87200 | 86800 | 470 |
| 545 | 20241128 | 102400 | 3922868700 | 87000 | 87000 | 87000 | 87000 | 97 |
| 546 | 20241128 | 102300 | 3914429700 | 87000 | 87000 | 87000 | 86800 | 117 |
| 547 | 20241128 | 102200 | 3904259500 | 87200 | 86800 | 87200 | 86800 | 366 |
| 548 | 20241128 | 102100 | 3872461100 | 86900 | 86900 | 87200 | 86800 | 263 |
| 549 | 20241128 | 102000 | 3849593600 | 86800 | 87000 | 87300 | 86800 | 242 |
| 550 | 20241128 | 101900 | 3828527300 | 87000 | 86900 | 87200 | 86900 | 152 |
| 551 | 20241128 | 101800 | 3815301600 | 87000 | 86900 | 87100 | 86700 | 764 |
| 552 | 20241128 | 101700 | 3748953100 | 86900 | 87000 | 87100 | 86900 | 302 |
| 553 | 20241128 | 101600 | 3722690900 | 87000 | 87000 | 87100 | 87000 | 100 |
| 554 | 20241128 | 101500 | 3713981100 | 87100 | 87100 | 87300 | 87000 | 273 |
| 555 | 20241128 | 101400 | 3690180900 | 87100 | 87200 | 87300 | 87000 | 253 |
| 556 | 20241128 | 101300 | 3668150500 | 87300 | 87200 | 87300 | 87100 | 150 |
| 557 | 20241128 | 101200 | 3655061300 | 87000 | 87100 | 87300 | 87000 | 221 |
| 558 | 20241128 | 101100 | 3635806200 | 87100 | 87100 | 87300 | 87000 | 229 |
| 559 | 20241128 | 101000 | 3615858500 | 87300 | 87300 | 87400 | 87200 | 332 |
| 560 | 20241128 | 100900 | 3586869500 | 87200 | 87300 | 87300 | 87200 | 229 |
| 561 | 20241128 | 100800 | 3566891300 | 87200 | 87300 | 87400 | 87200 | 206 |
| 562 | 20241128 | 100700 | 3548904700 | 87300 | 87100 | 87400 | 87100 | 103 |
| 563 | 20241128 | 100600 | 3539918500 | 87100 | 87100 | 87400 | 87100 | 210 |
| 564 | 20241128 | 100500 | 3521611700 | 87200 | 87400 | 87500 | 87200 | 633 |
| 565 | 20241128 | 100400 | 3466293900 | 87400 | 87200 | 87400 | 87100 | 193 |
| 566 | 20241128 | 100300 | 3449448800 | 87500 | 87400 | 87500 | 87200 | 864 |
| 567 | 20241128 | 100200 | 3374052900 | 87300 | 87300 | 87500 | 87300 | 152 |
| 568 | 20241128 | 100100 | 3360773700 | 87400 | 87200 | 87400 | 87200 | 238 |
| 569 | 20241128 | 100000 | 3339974600 | 87200 | 87200 | 87400 | 87200 | 257 |
| 570 | 20241128 | 095900 | 3317542000 | 87200 | 87100 | 87200 | 87100 | 136 |
| 571 | 20241128 | 095800 | 3305689700 | 87200 | 87100 | 87300 | 87100 | 92 |
| 572 | 20241128 | 095700 | 3297667000 | 87000 | 86900 | 87100 | 86900 | 178 |
| 573 | 20241128 | 095600 | 3282175200 | 86900 | 87200 | 87200 | 86800 | 293 |
| 574 | 20241128 | 095500 | 3256695100 | 87100 | 87100 | 87200 | 87000 | 220 |
| 575 | 20241128 | 095400 | 3237519800 | 87100 | 87000 | 87300 | 87000 | 162 |
| 576 | 20241128 | 095300 | 3223399100 | 87000 | 86900 | 87100 | 86900 | 107 |
| 577 | 20241128 | 095200 | 3214088900 | 86900 | 86900 | 87000 | 86900 | 165 |
| 578 | 20241128 | 095100 | 3199736000 | 86900 | 87100 | 87200 | 86800 | 903 |
| 579 | 20241128 | 095000 | 3121102500 | 87200 | 87000 | 87200 | 87000 | 362 |
| 580 | 20241128 | 094900 | 3089591800 | 87000 | 87000 | 87000 | 86900 | 197 |
| 581 | 20241128 | 094800 | 3072456700 | 87000 | 87000 | 87000 | 86800 | 281 |
| 582 | 20241128 | 094700 | 3048029800 | 86900 | 87500 | 87500 | 86900 | 573 |
| 583 | 20241128 | 094600 | 2998090700 | 87500 | 87500 | 87500 | 87400 | 157 |
| 584 | 20241128 | 094500 | 2984355900 | 87500 | 87400 | 87500 | 87300 | 157 |
| 585 | 20241128 | 094400 | 2970623500 | 87400 | 87200 | 87500 | 87200 | 73 |
| 586 | 20241128 | 094300 | 2964242700 | 87200 | 87400 | 87500 | 87200 | 249 |
| 587 | 20241128 | 094200 | 2942478700 | 87300 | 87300 | 87500 | 87000 | 1103 |
| 588 | 20241128 | 094100 | 2846042600 | 87300 | 87000 | 87300 | 86800 | 395 |
| 589 | 20241128 | 094000 | 2811622400 | 87000 | 87000 | 87100 | 86800 | 856 |
| 590 | 20241128 | 093900 | 2737223100 | 86900 | 86900 | 87000 | 86700 | 335 |
| 591 | 20241128 | 093800 | 2708124100 | 86900 | 87000 | 87100 | 86900 | 792 |
| 592 | 20241128 | 093700 | 2639238800 | 87100 | 87200 | 87200 | 87100 | 373 |
| 593 | 20241128 | 093600 | 2606743300 | 87100 | 87100 | 87200 | 87000 | 197 |
| 594 | 20241128 | 093500 | 2589578200 | 87000 | 87100 | 87300 | 87000 | 260 |
| 595 | 20241128 | 093400 | 2566930400 | 87100 | 87100 | 87100 | 87000 | 325 |
| 596 | 20241128 | 093300 | 2538641700 | 87100 | 87300 | 87300 | 87000 | 394 |
| 597 | 20241128 | 093200 | 2504287900 | 87300 | 87300 | 87300 | 87200 | 167 |
| 598 | 20241128 | 093100 | 2489714600 | 87200 | 87500 | 87500 | 87100 | 232 |
| 599 | 20241128 | 093000 | 2469469400 | 87500 | 87500 | 87500 | 87400 | 468 |
| 600 | 20241128 | 092900 | 2428526800 | 87500 | 87400 | 87500 | 87000 | 277 |
| 601 | 20241128 | 092800 | 2404315500 | 87500 | 87400 | 87500 | 86900 | 687 |
| 602 | 20241128 | 092700 | 2344329400 | 87200 | 87200 | 87300 | 87100 | 1349 |
| 603 | 20241128 | 092600 | 2226623600 | 87200 | 87200 | 87200 | 87100 | 218 |
| 604 | 20241128 | 092500 | 2207617200 | 87300 | 87100 | 87300 | 87100 | 395 |
| 605 | 20241128 | 092400 | 2173143000 | 87000 | 86700 | 87100 | 86700 | 1032 |
| 606 | 20241128 | 092300 | 2083558800 | 86700 | 86900 | 86900 | 86700 | 270 |
| 607 | 20241128 | 092200 | 2060135900 | 86900 | 87000 | 87100 | 86800 | 454 |
| 608 | 20241128 | 092100 | 2020688200 | 87000 | 87100 | 87200 | 87000 | 2535 |
| 609 | 20241128 | 092000 | 1799817000 | 87200 | 87000 | 87400 | 87000 | 1025 |
| 610 | 20241128 | 091900 | 1710429200 | 86900 | 87000 | 87300 | 86800 | 964 |
| 611 | 20241128 | 091800 | 1626580800 | 87400 | 87100 | 87400 | 87000 | 594 |
| 612 | 20241128 | 091700 | 1574781000 | 87000 | 87600 | 87600 | 87000 | 560 |
| 613 | 20241128 | 091600 | 1525927900 | 87600 | 87700 | 87700 | 87400 | 404 |
| 614 | 20241128 | 091500 | 1490547100 | 87700 | 87300 | 87700 | 87200 | 632 |
| 615 | 20241128 | 091400 | 1435230000 | 87200 | 87300 | 87400 | 87200 | 279 |
| 616 | 20241128 | 091300 | 1410867800 | 87300 | 87400 | 87500 | 87200 | 702 |
| 617 | 20241128 | 091200 | 1349606900 | 87400 | 87100 | 87500 | 86900 | 618 |
| 618 | 20241128 | 091100 | 1295664700 | 86900 | 86500 | 87100 | 86500 | 390 |
| 619 | 20241128 | 091000 | 1261810400 | 86500 | 86700 | 87000 | 86500 | 746 |
| 620 | 20241128 | 090900 | 1197149300 | 86800 | 87000 | 87000 | 86700 | 846 |
| 621 | 20241128 | 090800 | 1123641400 | 87000 | 86900 | 87700 | 86900 | 877 |
| 622 | 20241128 | 090700 | 1046957500 | 86900 | 86900 | 87500 | 86900 | 914 |
| 623 | 20241128 | 090600 | 967401800 | 86900 | 86500 | 87100 | 86400 | 779 |
| 624 | 20241128 | 090500 | 899921900 | 86800 | 87000 | 87200 | 86500 | 1267 |
| 625 | 20241128 | 090400 | 790061400 | 87100 | 87200 | 87400 | 87100 | 587 |
| 626 | 20241128 | 090300 | 738874000 | 87200 | 87900 | 88000 | 87200 | 1506 |
| 627 | 20241128 | 090200 | 606866700 | 87900 | 87400 | 87900 | 87400 | 3079 |
| 628 | 20241128 | 090100 | 336484100 | 87500 | 87500 | 87800 | 87400 | 2393 |
| 629 | 20241128 | 090000 | 127003400 | 87500 | 87000 | 87500 | 86900 | 1458 |