34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241128 | 192800 | 26650345300 | 76900 | 76900 | 76900 | 76900 | 12791 |
| 3 | 20241128 | 192700 | 26650345300 | 76900 | 76900 | 76900 | 76900 | 0 |
| 4 | 20241128 | 192600 | 26650345300 | 76900 | 76900 | 76900 | 76900 | 0 |
| 5 | 20241128 | 192500 | 26650345300 | 76900 | 76900 | 76900 | 76900 | 0 |
| 6 | 20241128 | 192400 | 26650345300 | 76900 | 76900 | 76900 | 76900 | 0 |
| 7 | 20241128 | 192300 | 26650345300 | 76900 | 76900 | 76900 | 76900 | 0 |
| 8 | 20241128 | 192200 | 26650345300 | 76900 | 76900 | 76900 | 76900 | 0 |
| 9 | 20241128 | 192100 | 26650345300 | 76900 | 76900 | 76900 | 76900 | 0 |
| 10 | 20241128 | 192000 | 26650345300 | 76900 | 76900 | 76900 | 76900 | 0 |
| 11 | 20241128 | 191900 | 26650345300 | 76900 | 76900 | 76900 | 76900 | 0 |
| 12 | 20241128 | 191800 | 26650345300 | 76900 | 76900 | 76900 | 76900 | 0 |
| 13 | 20241128 | 191700 | 26650345300 | 76900 | 76900 | 76900 | 76900 | 0 |
| 14 | 20241128 | 191600 | 26650345300 | 76900 | 76900 | 76900 | 76900 | 0 |
| 15 | 20241128 | 191500 | 26650345300 | 76900 | 76900 | 76900 | 76900 | 0 |
| 16 | 20241128 | 191400 | 26650345300 | 76900 | 76900 | 76900 | 76900 | 0 |
| 17 | 20241128 | 191300 | 26650345300 | 76900 | 76900 | 76900 | 76900 | 0 |
| 18 | 20241128 | 191200 | 26650345300 | 76900 | 76900 | 76900 | 76900 | 0 |
| 19 | 20241128 | 191100 | 26650345300 | 76900 | 76900 | 76900 | 76900 | 0 |
| 20 | 20241128 | 191000 | 26650345300 | 76900 | 76900 | 76900 | 76900 | 0 |
| 21 | 20241128 | 190900 | 26650345300 | 76900 | 76900 | 76900 | 76900 | 0 |
| 22 | 20241128 | 190800 | 26650345300 | 76900 | 76900 | 76900 | 76900 | 0 |
| 23 | 20241128 | 190700 | 26650345300 | 76900 | 76900 | 76900 | 76900 | 0 |
| 24 | 20241128 | 190600 | 26650345300 | 76900 | 76900 | 76900 | 76900 | 0 |
| 25 | 20241128 | 190500 | 26650345300 | 76900 | 76900 | 76900 | 76900 | 0 |
| 26 | 20241128 | 190400 | 26650345300 | 76900 | 76900 | 76900 | 76900 | 0 |
| 27 | 20241128 | 190300 | 26650345300 | 76900 | 76900 | 76900 | 76900 | 0 |
| 28 | 20241128 | 190200 | 26650345300 | 76900 | 76900 | 76900 | 76900 | 0 |
| 29 | 20241128 | 190100 | 26650345300 | 76900 | 76900 | 76900 | 76900 | 0 |
| 30 | 20241128 | 190000 | 26650345300 | 76900 | 76900 | 76900 | 76900 | 0 |
| 31 | 20241128 | 185900 | 26650345300 | 76900 | 76900 | 76900 | 76900 | 0 |
| 32 | 20241128 | 185800 | 26650345300 | 76900 | 76900 | 76900 | 76900 | 12791 |
| 33 | 20241128 | 185700 | 26650345300 | 76900 | 76900 | 76900 | 76900 | 0 |
| 34 | 20241128 | 185600 | 26650345300 | 76900 | 76900 | 76900 | 76900 | 0 |
| 35 | 20241128 | 185500 | 26650345300 | 76900 | 76900 | 76900 | 76900 | 0 |
| 36 | 20241128 | 185400 | 26650345300 | 76900 | 76900 | 76900 | 76900 | 0 |
| 37 | 20241128 | 185300 | 26650345300 | 76900 | 76900 | 76900 | 76900 | 0 |
| 38 | 20241128 | 185200 | 26650345300 | 76900 | 76900 | 76900 | 76900 | 0 |
| 39 | 20241128 | 185100 | 26650345300 | 76900 | 76900 | 76900 | 76900 | 0 |
| 40 | 20241128 | 185000 | 26650345300 | 76900 | 76900 | 76900 | 76900 | 0 |
| 41 | 20241128 | 184900 | 26650345300 | 76900 | 76900 | 76900 | 76900 | 0 |
| 42 | 20241128 | 184800 | 26650345300 | 76900 | 76900 | 76900 | 76900 | 0 |
| 43 | 20241128 | 184700 | 26650345300 | 76900 | 76900 | 76900 | 76900 | 0 |
| 44 | 20241128 | 184600 | 26650345300 | 76900 | 76900 | 76900 | 76900 | 0 |
| 45 | 20241128 | 184500 | 26650345300 | 76900 | 76900 | 76900 | 76900 | 0 |
| 46 | 20241128 | 184400 | 26650345300 | 76900 | 76900 | 76900 | 76900 | 0 |
| 47 | 20241128 | 184300 | 26650345300 | 76900 | 76900 | 76900 | 76900 | 0 |
| 48 | 20241128 | 184200 | 26650345300 | 76900 | 76900 | 76900 | 76900 | 0 |
| 49 | 20241128 | 184100 | 26650345300 | 76900 | 76900 | 76900 | 76900 | 0 |
| 50 | 20241128 | 184000 | 26650345300 | 76900 | 76900 | 76900 | 76900 | 0 |
| 51 | 20241128 | 183900 | 26650345300 | 76900 | 76900 | 76900 | 76900 | 0 |
| 52 | 20241128 | 183800 | 26650345300 | 76900 | 76900 | 76900 | 76900 | 0 |
| 53 | 20241128 | 183700 | 26650345300 | 76900 | 76900 | 76900 | 76900 | 0 |
| 54 | 20241128 | 183600 | 26650345300 | 76900 | 76900 | 76900 | 76900 | 0 |
| 55 | 20241128 | 183500 | 26650345300 | 76900 | 76900 | 76900 | 76900 | 0 |
| 56 | 20241128 | 183400 | 26650345300 | 76900 | 76900 | 76900 | 76900 | 0 |
| 57 | 20241128 | 183300 | 26650345300 | 76900 | 76900 | 76900 | 76900 | 0 |
| 58 | 20241128 | 183200 | 26650345300 | 76900 | 76900 | 76900 | 76900 | 0 |
| 59 | 20241128 | 183100 | 26650345300 | 76900 | 76900 | 76900 | 76900 | 0 |
| 60 | 20241128 | 183000 | 26650345300 | 76900 | 76900 | 76900 | 76900 | 0 |
| 61 | 20241128 | 182900 | 26650345300 | 76900 | 76900 | 76900 | 76900 | 0 |
| 62 | 20241128 | 182800 | 26650345300 | 76900 | 76900 | 76900 | 76900 | 12791 |
| 63 | 20241128 | 182700 | 26650345300 | 76900 | 76900 | 76900 | 76900 | 0 |
| 64 | 20241128 | 182600 | 26650345300 | 76900 | 76900 | 76900 | 76900 | 0 |
| 65 | 20241128 | 182500 | 26650345300 | 76900 | 76900 | 76900 | 76900 | 0 |
| 66 | 20241128 | 182400 | 26650345300 | 76900 | 76900 | 76900 | 76900 | 0 |
| 67 | 20241128 | 182300 | 26650345300 | 76900 | 76900 | 76900 | 76900 | 0 |
| 68 | 20241128 | 182200 | 26650345300 | 76900 | 76900 | 76900 | 76900 | 0 |
| 69 | 20241128 | 182100 | 26650345300 | 76900 | 76900 | 76900 | 76900 | 0 |
| 70 | 20241128 | 182000 | 26650345300 | 76900 | 76900 | 76900 | 76900 | 0 |
| 71 | 20241128 | 181900 | 26650345300 | 76900 | 76900 | 76900 | 76900 | 0 |
| 72 | 20241128 | 181800 | 26650345300 | 76900 | 76900 | 76900 | 76900 | 0 |
| 73 | 20241128 | 181700 | 26650345300 | 76900 | 76900 | 76900 | 76900 | 0 |
| 74 | 20241128 | 181600 | 26650345300 | 76900 | 76900 | 76900 | 76900 | 0 |
| 75 | 20241128 | 181500 | 26650345300 | 76900 | 76900 | 76900 | 76900 | 0 |
| 76 | 20241128 | 181400 | 26650345300 | 76900 | 76900 | 76900 | 76900 | 0 |
| 77 | 20241128 | 181300 | 26650345300 | 76900 | 76900 | 76900 | 76900 | 0 |
| 78 | 20241128 | 181200 | 26650345300 | 76900 | 76900 | 76900 | 76900 | 0 |
| 79 | 20241128 | 181100 | 26650345300 | 76900 | 76900 | 76900 | 76900 | 0 |
| 80 | 20241128 | 181000 | 26650345300 | 76900 | 76900 | 76900 | 76900 | 0 |
| 81 | 20241128 | 180900 | 26650345300 | 76900 | 76900 | 76900 | 76900 | 0 |
| 82 | 20241128 | 180800 | 26650345300 | 76900 | 76900 | 76900 | 76900 | 0 |
| 83 | 20241128 | 180700 | 26650345300 | 76900 | 76900 | 76900 | 76900 | 0 |
| 84 | 20241128 | 180600 | 26650345300 | 76900 | 76900 | 76900 | 76900 | 0 |
| 85 | 20241128 | 180500 | 26650345300 | 76900 | 76900 | 76900 | 76900 | 0 |
| 86 | 20241128 | 180400 | 26650345300 | 76900 | 76900 | 76900 | 76900 | 0 |
| 87 | 20241128 | 180300 | 26650345300 | 76900 | 76900 | 76900 | 76900 | 0 |
| 88 | 20241128 | 180200 | 26650345300 | 76900 | 76900 | 76900 | 76900 | 0 |
| 89 | 20241128 | 180100 | 26650345300 | 76900 | 76900 | 76900 | 76900 | 0 |
| 90 | 20241128 | 180000 | 26650345300 | 76900 | 76900 | 76900 | 76900 | 0 |
| 91 | 20241128 | 175900 | 26650345300 | 76900 | 76900 | 76900 | 76900 | 0 |
| 92 | 20241128 | 175800 | 26650345300 | 76900 | 76900 | 76900 | 76900 | 12791 |
| 93 | 20241128 | 175700 | 26650345300 | 76900 | 76900 | 76900 | 76900 | 0 |
| 94 | 20241128 | 175600 | 26650345300 | 76900 | 76900 | 76900 | 76900 | 0 |
| 95 | 20241128 | 175500 | 26650345300 | 76900 | 76900 | 76900 | 76900 | 0 |
| 96 | 20241128 | 175400 | 26650345300 | 76900 | 76900 | 76900 | 76900 | 0 |
| 97 | 20241128 | 175300 | 26650345300 | 76900 | 76900 | 76900 | 76900 | 0 |
| 98 | 20241128 | 175200 | 26650345300 | 76900 | 76900 | 76900 | 76900 | 0 |
| 99 | 20241128 | 175100 | 26650345300 | 76900 | 76900 | 76900 | 76900 | 0 |
| 100 | 20241128 | 175000 | 26650345300 | 76900 | 76900 | 76900 | 76900 | 0 |
| 101 | 20241128 | 174900 | 26650345300 | 76900 | 76900 | 76900 | 76900 | 0 |
| 102 | 20241128 | 174800 | 26650345300 | 76900 | 76900 | 76900 | 76900 | 0 |
| 103 | 20241128 | 174700 | 26650345300 | 76900 | 76900 | 76900 | 76900 | 0 |
| 104 | 20241128 | 174600 | 26650345300 | 76900 | 76900 | 76900 | 76900 | 0 |
| 105 | 20241128 | 174500 | 26650345300 | 76900 | 76900 | 76900 | 76900 | 0 |
| 106 | 20241128 | 174400 | 26650345300 | 76900 | 76900 | 76900 | 76900 | 0 |
| 107 | 20241128 | 174300 | 26650345300 | 76900 | 76900 | 76900 | 76900 | 0 |
| 108 | 20241128 | 174200 | 26650345300 | 76900 | 76900 | 76900 | 76900 | 0 |
| 109 | 20241128 | 174100 | 26650345300 | 76900 | 76900 | 76900 | 76900 | 0 |
| 110 | 20241128 | 174000 | 26650345300 | 76900 | 76900 | 76900 | 76900 | 0 |
| 111 | 20241128 | 173900 | 26650345300 | 76900 | 76900 | 76900 | 76900 | 0 |
| 112 | 20241128 | 173800 | 26650345300 | 76900 | 76900 | 76900 | 76900 | 0 |
| 113 | 20241128 | 173700 | 26650345300 | 76900 | 76900 | 76900 | 76900 | 0 |
| 114 | 20241128 | 173600 | 26650345300 | 76900 | 76900 | 76900 | 76900 | 0 |
| 115 | 20241128 | 173500 | 26650345300 | 76900 | 76900 | 76900 | 76900 | 0 |
| 116 | 20241128 | 173400 | 26650345300 | 76900 | 76900 | 76900 | 76900 | 0 |
| 117 | 20241128 | 173300 | 26650345300 | 76900 | 76900 | 76900 | 76900 | 0 |
| 118 | 20241128 | 173200 | 26650345300 | 76900 | 76900 | 76900 | 76900 | 0 |
| 119 | 20241128 | 173100 | 26650345300 | 76900 | 76900 | 76900 | 76900 | 0 |
| 120 | 20241128 | 173000 | 26650345300 | 76900 | 76900 | 76900 | 76900 | 0 |
| 121 | 20241128 | 172900 | 26650345300 | 76900 | 76900 | 76900 | 76900 | 0 |
| 122 | 20241128 | 172800 | 26650345300 | 76900 | 76900 | 76900 | 76900 | 12791 |
| 123 | 20241128 | 172700 | 26650345300 | 76900 | 76900 | 76900 | 76900 | 0 |
| 124 | 20241128 | 172600 | 26650345300 | 76900 | 76900 | 76900 | 76900 | 0 |
| 125 | 20241128 | 172500 | 26650345300 | 76900 | 76900 | 76900 | 76900 | 0 |
| 126 | 20241128 | 172400 | 26650345300 | 76900 | 76900 | 76900 | 76900 | 0 |
| 127 | 20241128 | 172300 | 26650345300 | 76900 | 76900 | 76900 | 76900 | 0 |
| 128 | 20241128 | 172200 | 26650345300 | 76900 | 76900 | 76900 | 76900 | 0 |
| 129 | 20241128 | 172100 | 26650345300 | 76900 | 76900 | 76900 | 76900 | 0 |
| 130 | 20241128 | 172000 | 26650345300 | 76900 | 76900 | 76900 | 76900 | 0 |
| 131 | 20241128 | 171900 | 26650345300 | 76900 | 76900 | 76900 | 76900 | 0 |
| 132 | 20241128 | 171800 | 26650345300 | 76900 | 76900 | 76900 | 76900 | 0 |
| 133 | 20241128 | 171700 | 26650345300 | 76900 | 76900 | 76900 | 76900 | 0 |
| 134 | 20241128 | 171600 | 26650345300 | 76900 | 76900 | 76900 | 76900 | 0 |
| 135 | 20241128 | 171500 | 26650345300 | 76900 | 76900 | 76900 | 76900 | 0 |
| 136 | 20241128 | 171400 | 26650345300 | 76900 | 76900 | 76900 | 76900 | 0 |
| 137 | 20241128 | 171300 | 26650345300 | 76900 | 76900 | 76900 | 76900 | 0 |
| 138 | 20241128 | 171200 | 26650345300 | 76900 | 76900 | 76900 | 76900 | 0 |
| 139 | 20241128 | 171100 | 26650345300 | 76900 | 76900 | 76900 | 76900 | 0 |
| 140 | 20241128 | 171000 | 26650345300 | 76900 | 76900 | 76900 | 76900 | 0 |
| 141 | 20241128 | 170900 | 26650345300 | 76900 | 76900 | 76900 | 76900 | 0 |
| 142 | 20241128 | 170800 | 26650345300 | 76900 | 76900 | 76900 | 76900 | 0 |
| 143 | 20241128 | 170700 | 26650345300 | 76900 | 76900 | 76900 | 76900 | 0 |
| 144 | 20241128 | 170600 | 26650345300 | 76900 | 76900 | 76900 | 76900 | 0 |
| 145 | 20241128 | 170500 | 26650345300 | 76900 | 76900 | 76900 | 76900 | 0 |
| 146 | 20241128 | 170400 | 26650345300 | 76900 | 76900 | 76900 | 76900 | 0 |
| 147 | 20241128 | 170300 | 26650345300 | 76900 | 76900 | 76900 | 76900 | 0 |
| 148 | 20241128 | 170200 | 26650345300 | 76900 | 76900 | 76900 | 76900 | 0 |
| 149 | 20241128 | 170100 | 26650345300 | 76900 | 76900 | 76900 | 76900 | 0 |
| 150 | 20241128 | 170000 | 26650345300 | 76900 | 76900 | 76900 | 76900 | 0 |
| 151 | 20241128 | 165900 | 26650345300 | 76900 | 76900 | 76900 | 76900 | 0 |
| 152 | 20241128 | 165800 | 26650345300 | 76900 | 76900 | 76900 | 76900 | 12791 |
| 153 | 20241128 | 165700 | 26650345300 | 76900 | 76900 | 76900 | 76900 | 0 |
| 154 | 20241128 | 165600 | 26650345300 | 76900 | 76900 | 76900 | 76900 | 0 |
| 155 | 20241128 | 165500 | 26650345300 | 76900 | 76900 | 76900 | 76900 | 0 |
| 156 | 20241128 | 165400 | 26650345300 | 76900 | 76900 | 76900 | 76900 | 0 |
| 157 | 20241128 | 165300 | 26650345300 | 76900 | 76900 | 76900 | 76900 | 0 |
| 158 | 20241128 | 165200 | 26650345300 | 76900 | 76900 | 76900 | 76900 | 0 |
| 159 | 20241128 | 165100 | 26650345300 | 76900 | 76900 | 76900 | 76900 | 0 |
| 160 | 20241128 | 165000 | 26650345300 | 76900 | 76900 | 76900 | 76900 | 0 |
| 161 | 20241128 | 164900 | 26650345300 | 76900 | 76900 | 76900 | 76900 | 0 |
| 162 | 20241128 | 164800 | 26650345300 | 76900 | 76900 | 76900 | 76900 | 0 |
| 163 | 20241128 | 164700 | 26650345300 | 76900 | 76900 | 76900 | 76900 | 0 |
| 164 | 20241128 | 164600 | 26650345300 | 76900 | 76900 | 76900 | 76900 | 0 |
| 165 | 20241128 | 164500 | 26650345300 | 76900 | 76900 | 76900 | 76900 | 0 |
| 166 | 20241128 | 164400 | 26650345300 | 76900 | 76900 | 76900 | 76900 | 0 |
| 167 | 20241128 | 164300 | 26650345300 | 76900 | 76900 | 76900 | 76900 | 0 |
| 168 | 20241128 | 164200 | 26650345300 | 76900 | 76900 | 76900 | 76900 | 0 |
| 169 | 20241128 | 164100 | 26650345300 | 76900 | 76900 | 76900 | 76900 | 0 |
| 170 | 20241128 | 164000 | 26650345300 | 76900 | 76900 | 76900 | 76900 | 0 |
| 171 | 20241128 | 163900 | 26650345300 | 76900 | 76900 | 76900 | 76900 | 0 |
| 172 | 20241128 | 163800 | 26650345300 | 76900 | 76900 | 76900 | 76900 | 0 |
| 173 | 20241128 | 163700 | 26650345300 | 76900 | 76900 | 76900 | 76900 | 0 |
| 174 | 20241128 | 163600 | 26650345300 | 76900 | 76900 | 76900 | 76900 | 0 |
| 175 | 20241128 | 163500 | 26650345300 | 76900 | 76900 | 76900 | 76900 | 0 |
| 176 | 20241128 | 163400 | 26650345300 | 76900 | 76900 | 76900 | 76900 | 0 |
| 177 | 20241128 | 163300 | 26650345300 | 76900 | 76900 | 76900 | 76900 | 0 |
| 178 | 20241128 | 163200 | 26650345300 | 76900 | 76900 | 76900 | 76900 | 0 |
| 179 | 20241128 | 163100 | 26650345300 | 76900 | 76900 | 76900 | 76900 | 0 |
| 180 | 20241128 | 163000 | 26650345300 | 76900 | 76900 | 76900 | 76900 | 0 |
| 181 | 20241128 | 162900 | 26650345300 | 76900 | 76900 | 76900 | 76900 | 0 |
| 182 | 20241128 | 162800 | 26650345300 | 76900 | 76900 | 76900 | 76900 | 12791 |
| 183 | 20241128 | 162700 | 26650345300 | 76900 | 76900 | 76900 | 76900 | 0 |
| 184 | 20241128 | 162600 | 26650345300 | 76900 | 76900 | 76900 | 76900 | 0 |
| 185 | 20241128 | 162500 | 26650345300 | 76900 | 76900 | 76900 | 76900 | 0 |
| 186 | 20241128 | 162400 | 26650345300 | 76900 | 76900 | 76900 | 76900 | 0 |
| 187 | 20241128 | 162300 | 26650345300 | 76900 | 76900 | 76900 | 76900 | 0 |
| 188 | 20241128 | 162200 | 26650345300 | 76900 | 76900 | 76900 | 76900 | 0 |
| 189 | 20241128 | 162100 | 26650345300 | 76900 | 76900 | 76900 | 76900 | 0 |
| 190 | 20241128 | 162000 | 26650345300 | 76900 | 76900 | 76900 | 76900 | 0 |
| 191 | 20241128 | 161900 | 26650345300 | 76900 | 76900 | 76900 | 76900 | 0 |
| 192 | 20241128 | 161800 | 26650345300 | 76900 | 76900 | 76900 | 76900 | 0 |
| 193 | 20241128 | 161700 | 26650345300 | 76900 | 76900 | 76900 | 76900 | 0 |
| 194 | 20241128 | 161600 | 26650345300 | 76900 | 76900 | 76900 | 76900 | 0 |
| 195 | 20241128 | 161500 | 26650345300 | 76900 | 76900 | 76900 | 76900 | 0 |
| 196 | 20241128 | 161400 | 26650345300 | 76900 | 76900 | 76900 | 76900 | 0 |
| 197 | 20241128 | 161300 | 26650345300 | 76900 | 76900 | 76900 | 76900 | 0 |
| 198 | 20241128 | 161200 | 26650345300 | 76900 | 76900 | 76900 | 76900 | 0 |
| 199 | 20241128 | 161100 | 26650345300 | 76900 | 76900 | 76900 | 76900 | 0 |
| 200 | 20241128 | 161000 | 26650345300 | 76900 | 76900 | 76900 | 76900 | 0 |
| 201 | 20241128 | 160900 | 26650345300 | 76900 | 76900 | 76900 | 76900 | 0 |
| 202 | 20241128 | 160800 | 26650345300 | 76900 | 76900 | 76900 | 76900 | 0 |
| 203 | 20241128 | 160700 | 26650345300 | 76900 | 76900 | 76900 | 76900 | 0 |
| 204 | 20241128 | 160600 | 26650345300 | 76900 | 76900 | 76900 | 76900 | 0 |
| 205 | 20241128 | 160500 | 26650345300 | 76900 | 76900 | 76900 | 76900 | 0 |
| 206 | 20241128 | 160400 | 26650345300 | 76900 | 76900 | 76900 | 76900 | 0 |
| 207 | 20241128 | 160300 | 26650345300 | 76900 | 76900 | 76900 | 76900 | 0 |
| 208 | 20241128 | 160200 | 26650345300 | 76900 | 76900 | 76900 | 76900 | 0 |
| 209 | 20241128 | 160100 | 26650345300 | 76900 | 76900 | 76900 | 76900 | 0 |
| 210 | 20241128 | 160000 | 26650345300 | 76900 | 76900 | 76900 | 76900 | 0 |
| 211 | 20241128 | 155900 | 26650345300 | 76900 | 76900 | 76900 | 76900 | 0 |
| 212 | 20241128 | 155800 | 26650345300 | 76900 | 76900 | 76900 | 76900 | 12791 |
| 213 | 20241128 | 155700 | 26650345300 | 76900 | 76900 | 76900 | 76900 | 0 |
| 214 | 20241128 | 155600 | 26650345300 | 76900 | 76900 | 76900 | 76900 | 0 |
| 215 | 20241128 | 155500 | 26650345300 | 76900 | 76900 | 76900 | 76900 | 0 |
| 216 | 20241128 | 155400 | 26650345300 | 76900 | 76900 | 76900 | 76900 | 0 |
| 217 | 20241128 | 155300 | 26650345300 | 76900 | 76900 | 76900 | 76900 | 0 |
| 218 | 20241128 | 155200 | 26650345300 | 76900 | 76900 | 76900 | 76900 | 0 |
| 219 | 20241128 | 155100 | 26650345300 | 76900 | 76900 | 76900 | 76900 | 0 |
| 220 | 20241128 | 155000 | 26650345300 | 76900 | 76900 | 76900 | 76900 | 0 |
| 221 | 20241128 | 154900 | 26650345300 | 76900 | 76900 | 76900 | 76900 | 0 |
| 222 | 20241128 | 154800 | 26650345300 | 76900 | 76900 | 76900 | 76900 | 0 |
| 223 | 20241128 | 154700 | 26650345300 | 76900 | 76900 | 76900 | 76900 | 0 |
| 224 | 20241128 | 154600 | 26650345300 | 76900 | 76900 | 76900 | 76900 | 0 |
| 225 | 20241128 | 154500 | 26650345300 | 76900 | 76900 | 76900 | 76900 | 0 |
| 226 | 20241128 | 154400 | 26650345300 | 76900 | 76900 | 76900 | 76900 | 0 |
| 227 | 20241128 | 154300 | 26650345300 | 76900 | 76900 | 76900 | 76900 | 0 |
| 228 | 20241128 | 154200 | 26650345300 | 76900 | 76900 | 76900 | 76900 | 0 |
| 229 | 20241128 | 154100 | 26650345300 | 76900 | 76900 | 76900 | 76900 | 0 |
| 230 | 20241128 | 154000 | 26650345300 | 76900 | 76900 | 76900 | 76900 | 0 |
| 231 | 20241128 | 153900 | 26650345300 | 76900 | 76900 | 76900 | 76900 | 0 |
| 232 | 20241128 | 153800 | 26650345300 | 76900 | 76900 | 76900 | 76900 | 0 |
| 233 | 20241128 | 153700 | 26650345300 | 76900 | 76900 | 76900 | 76900 | 0 |
| 234 | 20241128 | 153600 | 26650345300 | 76900 | 76900 | 76900 | 76900 | 0 |
| 235 | 20241128 | 153500 | 26650345300 | 76900 | 76900 | 76900 | 76900 | 0 |
| 236 | 20241128 | 153400 | 26650345300 | 76900 | 76900 | 76900 | 76900 | 0 |
| 237 | 20241128 | 153300 | 26650345300 | 76900 | 76900 | 76900 | 76900 | 0 |
| 238 | 20241128 | 153200 | 26650345300 | 76900 | 76900 | 76900 | 76900 | 0 |
| 239 | 20241128 | 153100 | 26650345300 | 76900 | 76900 | 76900 | 76900 | 0 |
| 240 | 20241128 | 153000 | 26650345300 | 76900 | 76900 | 76900 | 76900 | 12791 |
| 241 | 20241128 | 152900 | 25666717400 | 76800 | 76800 | 76800 | 76800 | 0 |
| 242 | 20241128 | 152800 | 25666717400 | 76800 | 76800 | 76800 | 76800 | 0 |
| 243 | 20241128 | 152700 | 25666717400 | 76800 | 76800 | 76800 | 76800 | 0 |
| 244 | 20241128 | 152600 | 25666717400 | 76800 | 76800 | 76800 | 76800 | 0 |
| 245 | 20241128 | 152500 | 25666717400 | 76800 | 76800 | 76800 | 76800 | 0 |
| 246 | 20241128 | 152400 | 25666717400 | 76800 | 76800 | 76800 | 76800 | 0 |
| 247 | 20241128 | 152300 | 25666717400 | 76800 | 76800 | 76800 | 76800 | 0 |
| 248 | 20241128 | 152200 | 25666717400 | 76800 | 76800 | 76800 | 76800 | 0 |
| 249 | 20241128 | 152100 | 25666717400 | 76800 | 76800 | 76800 | 76800 | 0 |
| 250 | 20241128 | 152000 | 25666717400 | 76800 | 76800 | 76800 | 76800 | 0 |
| 251 | 20241128 | 151900 | 25666717400 | 76800 | 76900 | 77000 | 76800 | 1646 |
| 252 | 20241128 | 151800 | 25540078800 | 77000 | 76700 | 77000 | 76700 | 2418 |
| 253 | 20241128 | 151700 | 25354201200 | 76800 | 76800 | 76800 | 76700 | 718 |
| 254 | 20241128 | 151600 | 25299094900 | 76800 | 76800 | 76800 | 76700 | 803 |
| 255 | 20241128 | 151500 | 25237454000 | 76800 | 76600 | 76800 | 76600 | 729 |
| 256 | 20241128 | 151400 | 25181545900 | 76600 | 76600 | 76700 | 76600 | 556 |
| 257 | 20241128 | 151300 | 25138931200 | 76700 | 76700 | 76800 | 76600 | 1932 |
| 258 | 20241128 | 151200 | 24990751700 | 76700 | 76600 | 76700 | 76600 | 1591 |
| 259 | 20241128 | 151100 | 24868746500 | 76600 | 76500 | 76700 | 76500 | 443 |
| 260 | 20241128 | 151000 | 24834806000 | 76600 | 76800 | 76900 | 76500 | 6687 |
| 261 | 20241128 | 150900 | 24322292200 | 76800 | 76800 | 76900 | 76700 | 447 |
| 262 | 20241128 | 150800 | 24287970900 | 76800 | 76800 | 76900 | 76700 | 1305 |
| 263 | 20241128 | 150700 | 24187741600 | 76800 | 76600 | 76900 | 76500 | 3845 |
| 264 | 20241128 | 150600 | 23892797200 | 76600 | 76700 | 76700 | 76500 | 259 |
| 265 | 20241128 | 150500 | 23872957000 | 76700 | 76600 | 76700 | 76500 | 1479 |
| 266 | 20241128 | 150400 | 23759658600 | 76600 | 76500 | 76600 | 76500 | 1130 |
| 267 | 20241128 | 150300 | 23673110900 | 76500 | 76600 | 76600 | 76500 | 519 |
| 268 | 20241128 | 150200 | 23633395500 | 76600 | 76500 | 76600 | 76500 | 304 |
| 269 | 20241128 | 150100 | 23610133900 | 76500 | 76600 | 76600 | 76500 | 946 |
| 270 | 20241128 | 150000 | 23537752400 | 76600 | 76500 | 76600 | 76500 | 604 |
| 271 | 20241128 | 145900 | 23491543600 | 76600 | 76600 | 76600 | 76500 | 262 |
| 272 | 20241128 | 145800 | 23471489500 | 76600 | 76500 | 76700 | 76500 | 990 |
| 273 | 20241128 | 145700 | 23395658100 | 76600 | 76500 | 76600 | 76500 | 341 |
| 274 | 20241128 | 145600 | 23369563900 | 76500 | 76600 | 76600 | 76500 | 408 |
| 275 | 20241128 | 145500 | 23338345700 | 76600 | 76600 | 76600 | 76500 | 886 |
| 276 | 20241128 | 145400 | 23270518600 | 76700 | 76500 | 76700 | 76500 | 1364 |
| 277 | 20241128 | 145300 | 23166033800 | 76500 | 76600 | 76600 | 76500 | 2026 |
| 278 | 20241128 | 145200 | 23011028200 | 76600 | 76600 | 76700 | 76500 | 4028 |
| 279 | 20241128 | 145100 | 22702500200 | 76600 | 76700 | 76700 | 76600 | 169 |
| 280 | 20241128 | 145000 | 22689549000 | 76700 | 76700 | 76800 | 76600 | 3956 |
| 281 | 20241128 | 144900 | 22386306200 | 76700 | 76800 | 76800 | 76700 | 768 |
| 282 | 20241128 | 144800 | 22327389300 | 76700 | 76700 | 76800 | 76700 | 595 |
| 283 | 20241128 | 144700 | 22281751600 | 76700 | 76800 | 76800 | 76700 | 452 |
| 284 | 20241128 | 144600 | 22247058600 | 76800 | 76800 | 76800 | 76700 | 816 |
| 285 | 20241128 | 144500 | 22184450200 | 76800 | 76800 | 76800 | 76700 | 406 |
| 286 | 20241128 | 144400 | 22153273600 | 76800 | 76900 | 76900 | 76800 | 1291 |
| 287 | 20241128 | 144300 | 22054106700 | 76800 | 76900 | 76900 | 76800 | 422 |
| 288 | 20241128 | 144200 | 22021668900 | 76900 | 76800 | 76900 | 76800 | 1514 |
| 289 | 20241128 | 144100 | 21905331200 | 76800 | 76900 | 76900 | 76800 | 772 |
| 290 | 20241128 | 144000 | 21846026100 | 76900 | 76800 | 76900 | 76800 | 519 |
| 291 | 20241128 | 143900 | 21806131700 | 76800 | 76900 | 76900 | 76800 | 465 |
| 292 | 20241128 | 143800 | 21770406500 | 76900 | 76900 | 76900 | 76800 | 267 |
| 293 | 20241128 | 143700 | 21749887500 | 76900 | 76900 | 77000 | 76800 | 2111 |
| 294 | 20241128 | 143600 | 21587705300 | 77000 | 77000 | 77000 | 76900 | 298 |
| 295 | 20241128 | 143500 | 21564761700 | 77000 | 76700 | 77100 | 76700 | 5590 |
| 296 | 20241128 | 143400 | 21134635700 | 76700 | 76800 | 76900 | 76700 | 387 |
| 297 | 20241128 | 143300 | 21104902300 | 76900 | 76900 | 76900 | 76800 | 683 |
| 298 | 20241128 | 143200 | 21052429600 | 76900 | 76800 | 76900 | 76800 | 375 |
| 299 | 20241128 | 143100 | 21023615400 | 76800 | 76800 | 76900 | 76800 | 461 |
| 300 | 20241128 | 143000 | 20988197500 | 76900 | 76900 | 76900 | 76800 | 339 |
| 301 | 20241128 | 142900 | 20962138800 | 76900 | 76900 | 76900 | 76800 | 181 |
| 302 | 20241128 | 142800 | 20948222400 | 76800 | 76900 | 76900 | 76800 | 511 |
| 303 | 20241128 | 142700 | 20908958100 | 76800 | 76900 | 76900 | 76800 | 293 |
| 304 | 20241128 | 142600 | 20886440200 | 76800 | 76800 | 76900 | 76800 | 545 |
| 305 | 20241128 | 142500 | 20844567400 | 76800 | 76800 | 76900 | 76800 | 516 |
| 306 | 20241128 | 142400 | 20804924200 | 76800 | 76800 | 76900 | 76800 | 403 |
| 307 | 20241128 | 142300 | 20773955600 | 76800 | 76800 | 76900 | 76700 | 315 |
| 308 | 20241128 | 142200 | 20749764300 | 76800 | 76800 | 76800 | 76700 | 289 |
| 309 | 20241128 | 142100 | 20727581000 | 76800 | 76700 | 76900 | 76700 | 401 |
| 310 | 20241128 | 142000 | 20696802800 | 76700 | 76900 | 76900 | 76700 | 2221 |
| 311 | 20241128 | 141900 | 20526306500 | 76900 | 76800 | 76900 | 76800 | 341 |
| 312 | 20241128 | 141800 | 20500115500 | 76700 | 76800 | 76800 | 76700 | 216 |
| 313 | 20241128 | 141700 | 20483535100 | 76800 | 76600 | 76900 | 76600 | 2391 |
| 314 | 20241128 | 141600 | 20299988300 | 76700 | 76600 | 76700 | 76600 | 339 |
| 315 | 20241128 | 141500 | 20273998600 | 76600 | 76700 | 76700 | 76600 | 557 |
| 316 | 20241128 | 141400 | 20231294900 | 76700 | 76700 | 76800 | 76700 | 506 |
| 317 | 20241128 | 141300 | 20192474300 | 76800 | 76700 | 76800 | 76700 | 401 |
| 318 | 20241128 | 141200 | 20161716100 | 76700 | 76700 | 76800 | 76700 | 198 |
| 319 | 20241128 | 141100 | 20146528300 | 76700 | 76800 | 76800 | 76700 | 253 |
| 320 | 20241128 | 141000 | 20127122100 | 76800 | 76600 | 76800 | 76600 | 174 |
| 321 | 20241128 | 140900 | 20113780800 | 76600 | 76700 | 76700 | 76600 | 404 |
| 322 | 20241128 | 140800 | 20082805000 | 76600 | 76700 | 76700 | 76600 | 485 |
| 323 | 20241128 | 140700 | 20045609100 | 76600 | 76600 | 76700 | 76600 | 303 |
| 324 | 20241128 | 140600 | 20022394300 | 76700 | 76700 | 76800 | 76700 | 1371 |
| 325 | 20241128 | 140500 | 19917229500 | 76700 | 76600 | 76800 | 76600 | 1492 |
| 326 | 20241128 | 140400 | 19802793300 | 76700 | 76700 | 76700 | 76600 | 371 |
| 327 | 20241128 | 140300 | 19774370300 | 76700 | 76600 | 76700 | 76500 | 2080 |
| 328 | 20241128 | 140200 | 19615072500 | 76500 | 76600 | 76600 | 76500 | 235 |
| 329 | 20241128 | 140100 | 19597092700 | 76500 | 76500 | 76600 | 76400 | 876 |
| 330 | 20241128 | 140000 | 19530079500 | 76500 | 76500 | 76600 | 76500 | 296 |
| 331 | 20241128 | 135900 | 19507435400 | 76500 | 76500 | 76600 | 76500 | 427 |
| 332 | 20241128 | 135800 | 19474749200 | 76500 | 76500 | 76600 | 76500 | 498 |
| 333 | 20241128 | 135700 | 19436640800 | 76500 | 76500 | 76600 | 76500 | 231 |
| 334 | 20241128 | 135600 | 19418965400 | 76500 | 76600 | 76600 | 76500 | 1462 |
| 335 | 20241128 | 135500 | 19307121400 | 76500 | 76500 | 76600 | 76500 | 506 |
| 336 | 20241128 | 135400 | 19268410300 | 76600 | 76500 | 76600 | 76500 | 95 |
| 337 | 20241128 | 135300 | 19261137500 | 76500 | 76600 | 76600 | 76500 | 159 |
| 338 | 20241128 | 135200 | 19248973000 | 76500 | 76500 | 76600 | 76500 | 363 |
| 339 | 20241128 | 135100 | 19221189600 | 76600 | 76500 | 76600 | 76500 | 247 |
| 340 | 20241128 | 135000 | 19202290800 | 76500 | 76500 | 76600 | 76500 | 320 |
| 341 | 20241128 | 134900 | 19177808900 | 76500 | 76500 | 76600 | 76500 | 684 |
| 342 | 20241128 | 134800 | 19125482700 | 76500 | 76600 | 76600 | 76500 | 326 |
| 343 | 20241128 | 134700 | 19100533100 | 76600 | 76500 | 76600 | 76500 | 844 |
| 344 | 20241128 | 134600 | 19035964800 | 76500 | 76600 | 76600 | 76500 | 456 |
| 345 | 20241128 | 134500 | 19001073100 | 76500 | 76600 | 76600 | 76500 | 250 |
| 346 | 20241128 | 134400 | 18981942800 | 76500 | 76500 | 76600 | 76500 | 1075 |
| 347 | 20241128 | 134300 | 18899701600 | 76500 | 76600 | 76600 | 76500 | 182 |
| 348 | 20241128 | 134200 | 18885776000 | 76500 | 76500 | 76500 | 76500 | 284 |
| 349 | 20241128 | 134100 | 18864050000 | 76500 | 76600 | 76600 | 76500 | 419 |
| 350 | 20241128 | 134000 | 18831980800 | 76500 | 76600 | 76600 | 76500 | 413 |
| 351 | 20241128 | 133900 | 18800352700 | 76600 | 76600 | 76700 | 76600 | 1936 |
| 352 | 20241128 | 133800 | 18652055000 | 76600 | 76500 | 76600 | 76500 | 301 |
| 353 | 20241128 | 133700 | 18629027300 | 76500 | 76500 | 76600 | 76500 | 1476 |
| 354 | 20241128 | 133600 | 18516109500 | 76500 | 76700 | 76800 | 76500 | 1904 |
| 355 | 20241128 | 133500 | 18370264700 | 76700 | 76700 | 76700 | 76600 | 870 |
| 356 | 20241128 | 133400 | 18303554600 | 76600 | 76700 | 76700 | 76600 | 2530 |
| 357 | 20241128 | 133300 | 18109516100 | 76700 | 76800 | 76800 | 76700 | 460 |
| 358 | 20241128 | 133200 | 18074197800 | 76800 | 76700 | 76800 | 76700 | 890 |
| 359 | 20241128 | 133100 | 18005864100 | 76800 | 76700 | 76800 | 76700 | 90 |
| 360 | 20241128 | 133000 | 17998954800 | 76700 | 76800 | 76800 | 76700 | 438 |
| 361 | 20241128 | 132900 | 17965355800 | 76800 | 76700 | 76800 | 76700 | 211 |
| 362 | 20241128 | 132800 | 17949166400 | 76800 | 76800 | 76800 | 76800 | 468 |
| 363 | 20241128 | 132700 | 17913224000 | 76800 | 76800 | 76900 | 76800 | 1071 |
| 364 | 20241128 | 132600 | 17830970100 | 76800 | 76900 | 76900 | 76800 | 193 |
| 365 | 20241128 | 132500 | 17816143700 | 76900 | 76900 | 76900 | 76800 | 55 |
| 366 | 20241128 | 132400 | 17811915200 | 76900 | 76900 | 77000 | 76800 | 313 |
| 367 | 20241128 | 132300 | 17787841100 | 76900 | 76900 | 76900 | 76800 | 116 |
| 368 | 20241128 | 132200 | 17778930700 | 76900 | 76900 | 77000 | 76800 | 1210 |
| 369 | 20241128 | 132100 | 17685988000 | 77000 | 76900 | 77000 | 76900 | 64 |
| 370 | 20241128 | 132000 | 17681066200 | 77000 | 77000 | 77000 | 76900 | 146 |
| 371 | 20241128 | 131900 | 17669827600 | 77000 | 76900 | 77000 | 76900 | 48 |
| 372 | 20241128 | 131800 | 17666131900 | 77000 | 77000 | 77000 | 76900 | 420 |
| 373 | 20241128 | 131700 | 17633816400 | 77000 | 77000 | 77000 | 76900 | 105 |
| 374 | 20241128 | 131600 | 17625732000 | 77000 | 77000 | 77000 | 76900 | 352 |
| 375 | 20241128 | 131500 | 17598638400 | 77000 | 76900 | 77000 | 76900 | 266 |
| 376 | 20241128 | 131400 | 17578178900 | 76900 | 76900 | 77000 | 76900 | 214 |
| 377 | 20241128 | 131300 | 17561721700 | 76900 | 77000 | 77000 | 76900 | 155 |
| 378 | 20241128 | 131200 | 17549802100 | 76900 | 77000 | 77000 | 76900 | 446 |
| 379 | 20241128 | 131100 | 17515498600 | 77000 | 77000 | 77000 | 76900 | 162 |
| 380 | 20241128 | 131000 | 17503024900 | 76900 | 76900 | 77000 | 76900 | 68 |
| 381 | 20241128 | 130900 | 17497792800 | 76900 | 76900 | 77000 | 76900 | 333 |
| 382 | 20241128 | 130800 | 17472180300 | 77000 | 77000 | 77000 | 76900 | 719 |
| 383 | 20241128 | 130700 | 17416822300 | 77000 | 76900 | 77000 | 76900 | 196 |
| 384 | 20241128 | 130600 | 17401736200 | 77000 | 76900 | 77000 | 76900 | 495 |
| 385 | 20241128 | 130500 | 17363641100 | 76900 | 77000 | 77000 | 76900 | 483 |
| 386 | 20241128 | 130400 | 17326489300 | 77000 | 77000 | 77000 | 76900 | 72 |
| 387 | 20241128 | 130300 | 17320946100 | 76900 | 76900 | 77000 | 76900 | 238 |
| 388 | 20241128 | 130200 | 17302636200 | 76900 | 76900 | 77000 | 76900 | 199 |
| 389 | 20241128 | 130100 | 17287326100 | 77000 | 77000 | 77000 | 77000 | 58 |
| 390 | 20241128 | 130000 | 17282860100 | 77000 | 76900 | 77000 | 76900 | 1006 |
| 391 | 20241128 | 125900 | 17205495100 | 76900 | 76900 | 76900 | 76800 | 74 |
| 392 | 20241128 | 125800 | 17199807500 | 76900 | 76900 | 76900 | 76800 | 233 |
| 393 | 20241128 | 125700 | 17181910600 | 76900 | 76800 | 76900 | 76800 | 240 |
| 394 | 20241128 | 125600 | 17163472500 | 76800 | 76800 | 76900 | 76800 | 591 |
| 395 | 20241128 | 125500 | 17118076300 | 76900 | 76900 | 76900 | 76900 | 20 |
| 396 | 20241128 | 125400 | 17116538300 | 76800 | 76900 | 76900 | 76800 | 167 |
| 397 | 20241128 | 125300 | 17103698100 | 76900 | 76900 | 77000 | 76900 | 369 |
| 398 | 20241128 | 125200 | 17075321900 | 76900 | 76900 | 77000 | 76900 | 334 |
| 399 | 20241128 | 125100 | 17049636500 | 76900 | 77000 | 77000 | 76900 | 168 |
| 400 | 20241128 | 125000 | 17036713300 | 77000 | 77000 | 77000 | 77000 | 32 |
| 401 | 20241128 | 124900 | 17034249300 | 77000 | 77000 | 77000 | 76900 | 750 |
| 402 | 20241128 | 124800 | 16976553400 | 76900 | 77000 | 77000 | 76900 | 74 |
| 403 | 20241128 | 124700 | 16970862300 | 77000 | 77000 | 77000 | 76900 | 84 |
| 404 | 20241128 | 124600 | 16964396400 | 76900 | 77000 | 77000 | 76900 | 259 |
| 405 | 20241128 | 124500 | 16944455300 | 77000 | 77100 | 77100 | 77000 | 898 |
| 406 | 20241128 | 124400 | 16875266200 | 77200 | 77100 | 77200 | 77000 | 205 |
| 407 | 20241128 | 124300 | 16859462300 | 77100 | 77100 | 77200 | 77100 | 288 |
| 408 | 20241128 | 124200 | 16837254800 | 77100 | 77100 | 77200 | 77100 | 333 |
| 409 | 20241128 | 124100 | 16811571100 | 77200 | 77100 | 77200 | 77100 | 350 |
| 410 | 20241128 | 124000 | 16784559400 | 77200 | 77100 | 77200 | 77100 | 197 |
| 411 | 20241128 | 123900 | 16769364600 | 77100 | 76900 | 77100 | 76900 | 3446 |
| 412 | 20241128 | 123800 | 16503882600 | 76900 | 77000 | 77000 | 76900 | 48 |
| 413 | 20241128 | 123700 | 16500187300 | 77000 | 77000 | 77000 | 76900 | 123 |
| 414 | 20241128 | 123600 | 16490726400 | 77000 | 77000 | 77000 | 76900 | 78 |
| 415 | 20241128 | 123500 | 16484723900 | 77000 | 77000 | 77000 | 76900 | 68 |
| 416 | 20241128 | 123400 | 16479494200 | 77000 | 76900 | 77000 | 76900 | 80 |
| 417 | 20241128 | 123300 | 16473340800 | 76900 | 77000 | 77000 | 76900 | 124 |
| 418 | 20241128 | 123200 | 16463793600 | 76900 | 76900 | 77000 | 76900 | 1082 |
| 419 | 20241128 | 123100 | 16380586000 | 76900 | 76800 | 76900 | 76700 | 1761 |
| 420 | 20241128 | 123000 | 16245340800 | 76800 | 76800 | 76900 | 76700 | 1160 |
| 421 | 20241128 | 122900 | 16156255500 | 76800 | 76700 | 76800 | 76700 | 140 |
| 422 | 20241128 | 122800 | 16145511400 | 76800 | 76800 | 76900 | 76800 | 965 |
| 423 | 20241128 | 122700 | 16071399200 | 76800 | 76900 | 76900 | 76800 | 857 |
| 424 | 20241128 | 122600 | 16005543700 | 76900 | 76900 | 76900 | 76800 | 169 |
| 425 | 20241128 | 122500 | 15992548100 | 76900 | 76900 | 76900 | 76800 | 951 |
| 426 | 20241128 | 122400 | 15919510000 | 76800 | 76800 | 76900 | 76800 | 368 |
| 427 | 20241128 | 122300 | 15891211700 | 76900 | 76900 | 76900 | 76900 | 165 |
| 428 | 20241128 | 122200 | 15878523200 | 76900 | 76900 | 77000 | 76800 | 611 |
| 429 | 20241128 | 122100 | 15831540700 | 76900 | 77000 | 77000 | 76900 | 105 |
| 430 | 20241128 | 122000 | 15823465700 | 77000 | 76900 | 77000 | 76800 | 102 |
| 431 | 20241128 | 121900 | 15815621900 | 76900 | 76800 | 77000 | 76800 | 203 |
| 432 | 20241128 | 121800 | 15800012200 | 76800 | 76800 | 76900 | 76800 | 306 |
| 433 | 20241128 | 121700 | 15776509600 | 76800 | 76900 | 77000 | 76800 | 961 |
| 434 | 20241128 | 121600 | 15702608400 | 76900 | 76900 | 77000 | 76900 | 96 |
| 435 | 20241128 | 121500 | 15695224600 | 77000 | 77000 | 77000 | 76900 | 220 |
| 436 | 20241128 | 121400 | 15678303400 | 77000 | 76900 | 77000 | 76900 | 60 |
| 437 | 20241128 | 121300 | 15673684300 | 77000 | 77000 | 77000 | 76900 | 149 |
| 438 | 20241128 | 121200 | 15662218300 | 76900 | 77000 | 77000 | 76900 | 41 |
| 439 | 20241128 | 121100 | 15659063800 | 76900 | 77000 | 77000 | 76900 | 33 |
| 440 | 20241128 | 121000 | 15656525300 | 76900 | 76900 | 77000 | 76900 | 279 |
| 441 | 20241128 | 120900 | 15635062200 | 77000 | 77000 | 77000 | 76900 | 146 |
| 442 | 20241128 | 120800 | 15623830200 | 77000 | 77000 | 77000 | 76900 | 134 |
| 443 | 20241128 | 120700 | 15613513700 | 76900 | 76900 | 77000 | 76900 | 122 |
| 444 | 20241128 | 120600 | 15604127200 | 76900 | 77100 | 77100 | 76900 | 340 |
| 445 | 20241128 | 120500 | 15577950000 | 77100 | 77100 | 77100 | 77000 | 136 |
| 446 | 20241128 | 120400 | 15567475400 | 77100 | 77200 | 77200 | 77000 | 224 |
| 447 | 20241128 | 120300 | 15550212000 | 77100 | 77200 | 77200 | 77100 | 949 |
| 448 | 20241128 | 120200 | 15477043600 | 77200 | 77100 | 77200 | 77100 | 254 |
| 449 | 20241128 | 120100 | 15457447300 | 77100 | 77200 | 77300 | 77100 | 210 |
| 450 | 20241128 | 120000 | 15441238300 | 77200 | 77200 | 77200 | 77200 | 417 |
| 451 | 20241128 | 115900 | 15409045900 | 77200 | 77200 | 77300 | 77200 | 2923 |
| 452 | 20241128 | 115800 | 15183386000 | 77200 | 77100 | 77200 | 77100 | 88 |
| 453 | 20241128 | 115700 | 15176598900 | 77100 | 77100 | 77200 | 77100 | 162 |
| 454 | 20241128 | 115600 | 15164102200 | 77200 | 77200 | 77200 | 77100 | 85 |
| 455 | 20241128 | 115500 | 15157542200 | 77200 | 77100 | 77200 | 77100 | 50 |
| 456 | 20241128 | 115400 | 15153686200 | 77100 | 77100 | 77200 | 77100 | 333 |
| 457 | 20241128 | 115300 | 15127983100 | 77200 | 77200 | 77200 | 77100 | 298 |
| 458 | 20241128 | 115200 | 15105005600 | 77100 | 77200 | 77200 | 77100 | 101 |
| 459 | 20241128 | 115100 | 15097213200 | 77200 | 77200 | 77200 | 77100 | 377 |
| 460 | 20241128 | 115000 | 15068141800 | 77100 | 76900 | 77100 | 76900 | 1209 |
| 461 | 20241128 | 114900 | 14974963000 | 76900 | 77000 | 77000 | 76900 | 305 |
| 462 | 20241128 | 114800 | 14951503000 | 77000 | 76900 | 77000 | 76900 | 128 |
| 463 | 20241128 | 114700 | 14941652800 | 76900 | 76900 | 77000 | 76900 | 175 |
| 464 | 20241128 | 114600 | 14928193200 | 77100 | 77100 | 77100 | 77000 | 342 |
| 465 | 20241128 | 114500 | 14901840500 | 77100 | 77000 | 77100 | 76900 | 642 |
| 466 | 20241128 | 114400 | 14852405900 | 77000 | 77000 | 77000 | 77000 | 336 |
| 467 | 20241128 | 114300 | 14826533900 | 77100 | 77000 | 77100 | 77000 | 50 |
| 468 | 20241128 | 114200 | 14822681000 | 77100 | 77000 | 77100 | 77000 | 409 |
| 469 | 20241128 | 114100 | 14791149300 | 77100 | 77000 | 77100 | 77000 | 107 |
| 470 | 20241128 | 114000 | 14782907900 | 77100 | 77000 | 77100 | 77000 | 2498 |
| 471 | 20241128 | 113900 | 14590362600 | 77000 | 77100 | 77100 | 77000 | 168 |
| 472 | 20241128 | 113800 | 14577410300 | 77100 | 77100 | 77200 | 77100 | 608 |
| 473 | 20241128 | 113700 | 14530529300 | 77100 | 77200 | 77200 | 77100 | 165 |
| 474 | 20241128 | 113600 | 14517803900 | 77200 | 77200 | 77200 | 77100 | 384 |
| 475 | 20241128 | 113500 | 14488176200 | 77200 | 77100 | 77200 | 77100 | 272 |
| 476 | 20241128 | 113400 | 14467184000 | 77200 | 77100 | 77200 | 77000 | 4978 |
| 477 | 20241128 | 113300 | 14083289900 | 77000 | 77100 | 77100 | 77000 | 196 |
| 478 | 20241128 | 113200 | 14068185600 | 77100 | 77000 | 77100 | 77000 | 182 |
| 479 | 20241128 | 113100 | 14054162500 | 77000 | 77100 | 77100 | 77000 | 110 |
| 480 | 20241128 | 113000 | 14045690500 | 77000 | 77000 | 77000 | 76900 | 1273 |
| 481 | 20241128 | 112900 | 13947670800 | 76900 | 77000 | 77000 | 76900 | 201 |
| 482 | 20241128 | 112800 | 13932206700 | 77000 | 76900 | 77000 | 76900 | 228 |
| 483 | 20241128 | 112700 | 13914657100 | 76900 | 77000 | 77000 | 76900 | 549 |
| 484 | 20241128 | 112600 | 13872437000 | 77000 | 76900 | 77000 | 76900 | 240 |
| 485 | 20241128 | 112500 | 13853958400 | 77000 | 77000 | 77000 | 76900 | 842 |
| 486 | 20241128 | 112400 | 13789138600 | 77000 | 77000 | 77000 | 76900 | 214 |
| 487 | 20241128 | 112300 | 13772664700 | 77000 | 77000 | 77000 | 76900 | 246 |
| 488 | 20241128 | 112200 | 13753732600 | 77000 | 77000 | 77000 | 77000 | 156 |
| 489 | 20241128 | 112100 | 13741720600 | 76900 | 76900 | 76900 | 76800 | 438 |
| 490 | 20241128 | 112000 | 13708038900 | 76900 | 76700 | 76900 | 76700 | 1356 |
| 491 | 20241128 | 111900 | 13603762700 | 76700 | 76700 | 76800 | 76700 | 1850 |
| 492 | 20241128 | 111800 | 13461758500 | 76600 | 76700 | 76700 | 76600 | 348 |
| 493 | 20241128 | 111700 | 13435100000 | 76700 | 76700 | 76700 | 76500 | 2782 |
| 494 | 20241128 | 111600 | 13222025800 | 76700 | 76800 | 76800 | 76700 | 641 |
| 495 | 20241128 | 111500 | 13172857600 | 76800 | 76700 | 76800 | 76700 | 121 |
| 496 | 20241128 | 111400 | 13163571100 | 76800 | 76900 | 76900 | 76800 | 606 |
| 497 | 20241128 | 111300 | 13117028200 | 76800 | 76800 | 76900 | 76800 | 265 |
| 498 | 20241128 | 111200 | 13096669700 | 76900 | 76900 | 76900 | 76800 | 356 |
| 499 | 20241128 | 111100 | 13069296900 | 76900 | 76900 | 76900 | 76800 | 187 |
| 500 | 20241128 | 111000 | 13054917800 | 76800 | 76900 | 76900 | 76800 | 338 |
| 501 | 20241128 | 110900 | 13028927600 | 77000 | 76900 | 77000 | 76800 | 825 |
| 502 | 20241128 | 110800 | 12965495300 | 76900 | 76800 | 76900 | 76700 | 935 |
| 503 | 20241128 | 110700 | 12893641300 | 76800 | 76800 | 76800 | 76700 | 1516 |
| 504 | 20241128 | 110600 | 12777236900 | 76800 | 76800 | 76800 | 76700 | 560 |
| 505 | 20241128 | 110500 | 12734271000 | 76800 | 76700 | 76800 | 76700 | 204 |
| 506 | 20241128 | 110400 | 12718614000 | 76700 | 76800 | 76800 | 76700 | 499 |
| 507 | 20241128 | 110300 | 12680318300 | 76800 | 76700 | 76800 | 76700 | 584 |
| 508 | 20241128 | 110200 | 12635488400 | 76700 | 76700 | 76800 | 76700 | 385 |
| 509 | 20241128 | 110100 | 12605952200 | 76700 | 76800 | 76900 | 76700 | 1321 |
| 510 | 20241128 | 110000 | 12504545600 | 76800 | 76900 | 76900 | 76800 | 178 |
| 511 | 20241128 | 105900 | 12490869100 | 76800 | 76900 | 76900 | 76700 | 532 |
| 512 | 20241128 | 105800 | 12450037500 | 76900 | 76900 | 77000 | 76800 | 854 |
| 513 | 20241128 | 105700 | 12384397200 | 77000 | 77000 | 77000 | 76900 | 299 |
| 514 | 20241128 | 105600 | 12361384500 | 77000 | 77100 | 77100 | 77000 | 144 |
| 515 | 20241128 | 105500 | 12350293900 | 77000 | 77100 | 77100 | 77000 | 268 |
| 516 | 20241128 | 105400 | 12329644200 | 77000 | 76900 | 77000 | 76900 | 85 |
| 517 | 20241128 | 105300 | 12323100800 | 77100 | 77100 | 77100 | 77000 | 249 |
| 518 | 20241128 | 105200 | 12303920900 | 77000 | 77100 | 77100 | 77000 | 648 |
| 519 | 20241128 | 105100 | 12253999800 | 77100 | 77100 | 77200 | 77100 | 901 |
| 520 | 20241128 | 105000 | 12184527000 | 77200 | 77100 | 77200 | 77100 | 384 |
| 521 | 20241128 | 104900 | 12154911100 | 77200 | 77200 | 77200 | 77100 | 442 |
| 522 | 20241128 | 104800 | 12120792600 | 77200 | 77100 | 77200 | 77100 | 562 |
| 523 | 20241128 | 104700 | 12077446500 | 77100 | 76900 | 77100 | 76900 | 3706 |
| 524 | 20241128 | 104600 | 11792053800 | 76900 | 76900 | 76900 | 76800 | 352 |
| 525 | 20241128 | 104500 | 11765001400 | 76900 | 76900 | 76900 | 76800 | 566 |
| 526 | 20241128 | 104400 | 11721527800 | 76900 | 76800 | 76900 | 76800 | 1255 |
| 527 | 20241128 | 104300 | 11625140300 | 76800 | 76800 | 76900 | 76700 | 1662 |
| 528 | 20241128 | 104200 | 11497501600 | 76800 | 76900 | 76900 | 76800 | 249 |
| 529 | 20241128 | 104100 | 11478371400 | 76900 | 76900 | 76900 | 76800 | 140 |
| 530 | 20241128 | 104000 | 11467612800 | 76900 | 76800 | 76900 | 76800 | 446 |
| 531 | 20241128 | 103900 | 11433334200 | 76800 | 76900 | 76900 | 76800 | 109 |
| 532 | 20241128 | 103800 | 11424958500 | 76900 | 76800 | 76900 | 76800 | 116 |
| 533 | 20241128 | 103700 | 11416045400 | 76800 | 76900 | 76900 | 76800 | 109 |
| 534 | 20241128 | 103600 | 11407670700 | 76900 | 76800 | 76900 | 76800 | 288 |
| 535 | 20241128 | 103500 | 11385531600 | 76800 | 76800 | 76900 | 76800 | 514 |
| 536 | 20241128 | 103400 | 11346049400 | 76900 | 76900 | 76900 | 76800 | 228 |
| 537 | 20241128 | 103300 | 11328527000 | 76900 | 76900 | 77000 | 76800 | 420 |
| 538 | 20241128 | 103200 | 11296224100 | 76900 | 76900 | 77000 | 76900 | 118 |
| 539 | 20241128 | 103100 | 11287145200 | 76900 | 77000 | 77000 | 76900 | 166 |
| 540 | 20241128 | 103000 | 11274372600 | 77000 | 76900 | 77000 | 76800 | 363 |
| 541 | 20241128 | 102900 | 11246440400 | 76800 | 76900 | 76900 | 76800 | 59 |
| 542 | 20241128 | 102800 | 11241905000 | 76900 | 76800 | 76900 | 76600 | 987 |
| 543 | 20241128 | 102700 | 11166156200 | 76800 | 76900 | 76900 | 76800 | 111 |
| 544 | 20241128 | 102600 | 11157625400 | 76800 | 76900 | 76900 | 76700 | 2579 |
| 545 | 20241128 | 102500 | 10959479300 | 76900 | 77000 | 77000 | 76900 | 3666 |
| 546 | 20241128 | 102400 | 10677213100 | 77100 | 77100 | 77100 | 77000 | 545 |
| 547 | 20241128 | 102300 | 10635238100 | 77000 | 77000 | 77100 | 77000 | 185 |
| 548 | 20241128 | 102200 | 10620993000 | 77000 | 77000 | 77000 | 76900 | 458 |
| 549 | 20241128 | 102100 | 10585732700 | 77000 | 77100 | 77100 | 77000 | 354 |
| 550 | 20241128 | 102000 | 10558470700 | 77100 | 77000 | 77100 | 77000 | 230 |
| 551 | 20241128 | 101900 | 10540758900 | 77000 | 77000 | 77100 | 77000 | 220 |
| 552 | 20241128 | 101800 | 10523813300 | 77000 | 77100 | 77100 | 77000 | 509 |
| 553 | 20241128 | 101700 | 10484585000 | 77100 | 77000 | 77100 | 76900 | 766 |
| 554 | 20241128 | 101600 | 10425628400 | 76900 | 76900 | 77000 | 76900 | 141 |
| 555 | 20241128 | 101500 | 10414779100 | 77000 | 76900 | 77000 | 76900 | 214 |
| 556 | 20241128 | 101400 | 10398321400 | 77000 | 77000 | 77000 | 76900 | 152 |
| 557 | 20241128 | 101300 | 10386625400 | 77000 | 77000 | 77100 | 77000 | 297 |
| 558 | 20241128 | 101200 | 10363756300 | 77000 | 77100 | 77200 | 77000 | 721 |
| 559 | 20241128 | 101100 | 10308177700 | 77100 | 77200 | 77200 | 77100 | 504 |
| 560 | 20241128 | 101000 | 10269278800 | 77200 | 77100 | 77200 | 77000 | 846 |
| 561 | 20241128 | 100900 | 10204050500 | 77100 | 77100 | 77100 | 77000 | 1189 |
| 562 | 20241128 | 100800 | 10112398800 | 77000 | 77000 | 77100 | 76900 | 737 |
| 563 | 20241128 | 100700 | 10055654800 | 77000 | 76900 | 77000 | 76900 | 1031 |
| 564 | 20241128 | 100600 | 9976268400 | 76900 | 76900 | 77000 | 76800 | 1260 |
| 565 | 20241128 | 100500 | 9879376100 | 76900 | 76800 | 76900 | 76800 | 348 |
| 566 | 20241128 | 100400 | 9852647400 | 76800 | 77000 | 77000 | 76800 | 523 |
| 567 | 20241128 | 100300 | 9812437500 | 77000 | 77000 | 77000 | 76900 | 1010 |
| 568 | 20241128 | 100200 | 9734679200 | 77000 | 77100 | 77100 | 76900 | 408 |
| 569 | 20241128 | 100100 | 9703257900 | 77100 | 77000 | 77100 | 76800 | 403 |
| 570 | 20241128 | 100000 | 9672249800 | 77000 | 77300 | 77300 | 77000 | 1244 |
| 571 | 20241128 | 095900 | 9576341000 | 77200 | 77200 | 77300 | 77100 | 1000 |
| 572 | 20241128 | 095800 | 9499152200 | 77200 | 77400 | 77400 | 77100 | 1724 |
| 573 | 20241128 | 095700 | 9365978900 | 77400 | 77400 | 77400 | 77300 | 2506 |
| 574 | 20241128 | 095600 | 9172044900 | 77300 | 77200 | 77400 | 77100 | 6663 |
| 575 | 20241128 | 095500 | 8657219100 | 77200 | 77100 | 77200 | 77000 | 2005 |
| 576 | 20241128 | 095400 | 8502615400 | 77100 | 77000 | 77100 | 76800 | 1420 |
| 577 | 20241128 | 095300 | 8393327600 | 77000 | 76800 | 77000 | 76800 | 1182 |
| 578 | 20241128 | 095200 | 8302463400 | 76800 | 76700 | 76800 | 76600 | 922 |
| 579 | 20241128 | 095100 | 8231727500 | 76600 | 76600 | 76600 | 76500 | 593 |
| 580 | 20241128 | 095000 | 8186309500 | 76600 | 76500 | 76600 | 76500 | 627 |
| 581 | 20241128 | 094900 | 8138336600 | 76500 | 76400 | 76500 | 76400 | 563 |
| 582 | 20241128 | 094800 | 8095286500 | 76500 | 76500 | 76500 | 76400 | 220 |
| 583 | 20241128 | 094700 | 8078462600 | 76500 | 76500 | 76500 | 76400 | 396 |
| 584 | 20241128 | 094600 | 8048198600 | 76400 | 76500 | 76600 | 76400 | 226 |
| 585 | 20241128 | 094500 | 8030908400 | 76500 | 76500 | 76600 | 76500 | 206 |
| 586 | 20241128 | 094400 | 8015143600 | 76500 | 76600 | 76700 | 76400 | 1806 |
| 587 | 20241128 | 094300 | 7876950400 | 76600 | 76700 | 76700 | 76600 | 907 |
| 588 | 20241128 | 094200 | 7807450800 | 76700 | 76800 | 76800 | 76700 | 348 |
| 589 | 20241128 | 094100 | 7780752300 | 76700 | 76800 | 76800 | 76700 | 1089 |
| 590 | 20241128 | 094000 | 7697124600 | 76800 | 76700 | 76800 | 76700 | 2401 |
| 591 | 20241128 | 093900 | 7512947800 | 76600 | 76700 | 76700 | 76600 | 763 |
| 592 | 20241128 | 093800 | 7454472900 | 76800 | 76700 | 76800 | 76700 | 364 |
| 593 | 20241128 | 093700 | 7426550600 | 76700 | 76700 | 76800 | 76700 | 758 |
| 594 | 20241128 | 093600 | 7368397500 | 76700 | 76800 | 76800 | 76700 | 569 |
| 595 | 20241128 | 093500 | 7324752500 | 76700 | 76800 | 76800 | 76700 | 902 |
| 596 | 20241128 | 093400 | 7255553300 | 76700 | 76700 | 76800 | 76700 | 799 |
| 597 | 20241128 | 093300 | 7194266200 | 76700 | 76800 | 76800 | 76700 | 605 |
| 598 | 20241128 | 093200 | 7147805400 | 76800 | 76800 | 76900 | 76700 | 1210 |
| 599 | 20241128 | 093100 | 7054888500 | 76900 | 76900 | 76900 | 76800 | 1152 |
| 600 | 20241128 | 093000 | 6966345200 | 76900 | 76900 | 76900 | 76800 | 966 |
| 601 | 20241128 | 092900 | 6892088000 | 76900 | 76900 | 76900 | 76800 | 626 |
| 602 | 20241128 | 092800 | 6843972600 | 76900 | 76900 | 76900 | 76800 | 1431 |
| 603 | 20241128 | 092700 | 6733940900 | 76900 | 76900 | 77000 | 76800 | 737 |
| 604 | 20241128 | 092600 | 6677245100 | 76900 | 76800 | 77100 | 76800 | 1229 |
| 605 | 20241128 | 092500 | 6582620100 | 76900 | 77000 | 77200 | 76800 | 3038 |
| 606 | 20241128 | 092400 | 6348685000 | 77100 | 77000 | 77200 | 76900 | 4192 |
| 607 | 20241128 | 092300 | 6025651300 | 76900 | 76900 | 76900 | 76700 | 2042 |
| 608 | 20241128 | 092200 | 5868690800 | 76900 | 76600 | 76900 | 76600 | 3886 |
| 609 | 20241128 | 092100 | 5570750800 | 76600 | 76500 | 76600 | 76400 | 806 |
| 610 | 20241128 | 092000 | 5509077200 | 76600 | 76500 | 76600 | 76400 | 1181 |
| 611 | 20241128 | 091900 | 5418764300 | 76500 | 76400 | 76500 | 76400 | 395 |
| 612 | 20241128 | 091800 | 5388556600 | 76400 | 76500 | 76500 | 76300 | 3091 |
| 613 | 20241128 | 091700 | 5152566100 | 76500 | 76500 | 76600 | 76300 | 1088 |
| 614 | 20241128 | 091600 | 5069343300 | 76300 | 76300 | 76500 | 76200 | 2380 |
| 615 | 20241128 | 091500 | 4887550600 | 76300 | 76200 | 76300 | 76200 | 743 |
| 616 | 20241128 | 091400 | 4830886700 | 76300 | 76300 | 76300 | 76200 | 1216 |
| 617 | 20241128 | 091300 | 4738185400 | 76300 | 76400 | 76400 | 76300 | 543 |
| 618 | 20241128 | 091200 | 4696753300 | 76300 | 76400 | 76500 | 76200 | 793 |
| 619 | 20241128 | 091100 | 4636226800 | 76400 | 76400 | 76500 | 76300 | 1239 |
| 620 | 20241128 | 091000 | 4541534600 | 76400 | 75900 | 76400 | 75900 | 3442 |
| 621 | 20241128 | 090900 | 4279381600 | 75900 | 75900 | 76000 | 75800 | 6002 |
| 622 | 20241128 | 090800 | 3823846800 | 75900 | 76000 | 76000 | 75900 | 1433 |
| 623 | 20241128 | 090700 | 3715043800 | 76000 | 76000 | 76100 | 75900 | 3031 |
| 624 | 20241128 | 090600 | 3484713000 | 76000 | 76400 | 76400 | 76000 | 5689 |
| 625 | 20241128 | 090500 | 3051874800 | 76400 | 76400 | 76700 | 76300 | 3517 |
| 626 | 20241128 | 090400 | 2782872000 | 76600 | 76800 | 76800 | 76300 | 2589 |
| 627 | 20241128 | 090300 | 2584620300 | 76900 | 76400 | 76900 | 76300 | 3589 |
| 628 | 20241128 | 090200 | 2309703500 | 76400 | 76200 | 76700 | 76200 | 1542 |
| 629 | 20241128 | 090100 | 2191873700 | 76400 | 76700 | 76800 | 76100 | 5434 |
| 630 | 20241128 | 090000 | 1776899000 | 76700 | 76000 | 76900 | 75800 | 22550 |