33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241127 | 192400 | 5736009000 | 63400 | 63400 | 63400 | 63400 | 1816 |
| 3 | 20241127 | 192300 | 5736009000 | 63400 | 63400 | 63400 | 63400 | 0 |
| 4 | 20241127 | 192200 | 5736009000 | 63400 | 63400 | 63400 | 63400 | 0 |
| 5 | 20241127 | 192100 | 5736009000 | 63400 | 63400 | 63400 | 63400 | 0 |
| 6 | 20241127 | 192000 | 5736009000 | 63400 | 63400 | 63400 | 63400 | 0 |
| 7 | 20241127 | 191900 | 5736009000 | 63400 | 63400 | 63400 | 63400 | 0 |
| 8 | 20241127 | 191800 | 5736009000 | 63400 | 63400 | 63400 | 63400 | 0 |
| 9 | 20241127 | 191700 | 5736009000 | 63400 | 63400 | 63400 | 63400 | 0 |
| 10 | 20241127 | 191600 | 5736009000 | 63400 | 63400 | 63400 | 63400 | 0 |
| 11 | 20241127 | 191500 | 5736009000 | 63400 | 63400 | 63400 | 63400 | 0 |
| 12 | 20241127 | 191400 | 5736009000 | 63400 | 63400 | 63400 | 63400 | 0 |
| 13 | 20241127 | 191300 | 5736009000 | 63400 | 63400 | 63400 | 63400 | 0 |
| 14 | 20241127 | 191200 | 5736009000 | 63400 | 63400 | 63400 | 63400 | 0 |
| 15 | 20241127 | 191100 | 5736009000 | 63400 | 63400 | 63400 | 63400 | 0 |
| 16 | 20241127 | 191000 | 5736009000 | 63400 | 63400 | 63400 | 63400 | 0 |
| 17 | 20241127 | 190900 | 5736009000 | 63400 | 63400 | 63400 | 63400 | 0 |
| 18 | 20241127 | 190800 | 5736009000 | 63400 | 63400 | 63400 | 63400 | 0 |
| 19 | 20241127 | 190700 | 5736009000 | 63400 | 63400 | 63400 | 63400 | 0 |
| 20 | 20241127 | 190600 | 5736009000 | 63400 | 63400 | 63400 | 63400 | 0 |
| 21 | 20241127 | 190500 | 5736009000 | 63400 | 63400 | 63400 | 63400 | 0 |
| 22 | 20241127 | 190400 | 5736009000 | 63400 | 63400 | 63400 | 63400 | 0 |
| 23 | 20241127 | 190300 | 5736009000 | 63400 | 63400 | 63400 | 63400 | 0 |
| 24 | 20241127 | 190200 | 5736009000 | 63400 | 63400 | 63400 | 63400 | 0 |
| 25 | 20241127 | 190100 | 5736009000 | 63400 | 63400 | 63400 | 63400 | 0 |
| 26 | 20241127 | 190000 | 5736009000 | 63400 | 63400 | 63400 | 63400 | 0 |
| 27 | 20241127 | 185900 | 5736009000 | 63400 | 63400 | 63400 | 63400 | 0 |
| 28 | 20241127 | 185800 | 5736009000 | 63400 | 63400 | 63400 | 63400 | 0 |
| 29 | 20241127 | 185700 | 5736009000 | 63400 | 63400 | 63400 | 63400 | 0 |
| 30 | 20241127 | 185600 | 5736009000 | 63400 | 63400 | 63400 | 63400 | 0 |
| 31 | 20241127 | 185500 | 5736009000 | 63400 | 63400 | 63400 | 63400 | 0 |
| 32 | 20241127 | 185400 | 5736009000 | 63400 | 63400 | 63400 | 63400 | 1816 |
| 33 | 20241127 | 185300 | 5736009000 | 63400 | 63400 | 63400 | 63400 | 0 |
| 34 | 20241127 | 185200 | 5736009000 | 63400 | 63400 | 63400 | 63400 | 0 |
| 35 | 20241127 | 185100 | 5736009000 | 63400 | 63400 | 63400 | 63400 | 0 |
| 36 | 20241127 | 185000 | 5736009000 | 63400 | 63400 | 63400 | 63400 | 0 |
| 37 | 20241127 | 184900 | 5736009000 | 63400 | 63400 | 63400 | 63400 | 0 |
| 38 | 20241127 | 184800 | 5736009000 | 63400 | 63400 | 63400 | 63400 | 0 |
| 39 | 20241127 | 184700 | 5736009000 | 63400 | 63400 | 63400 | 63400 | 0 |
| 40 | 20241127 | 184600 | 5736009000 | 63400 | 63400 | 63400 | 63400 | 0 |
| 41 | 20241127 | 184500 | 5736009000 | 63400 | 63400 | 63400 | 63400 | 0 |
| 42 | 20241127 | 184400 | 5736009000 | 63400 | 63400 | 63400 | 63400 | 0 |
| 43 | 20241127 | 184300 | 5736009000 | 63400 | 63400 | 63400 | 63400 | 0 |
| 44 | 20241127 | 184200 | 5736009000 | 63400 | 63400 | 63400 | 63400 | 0 |
| 45 | 20241127 | 184100 | 5736009000 | 63400 | 63400 | 63400 | 63400 | 0 |
| 46 | 20241127 | 184000 | 5736009000 | 63400 | 63400 | 63400 | 63400 | 0 |
| 47 | 20241127 | 183900 | 5736009000 | 63400 | 63400 | 63400 | 63400 | 0 |
| 48 | 20241127 | 183800 | 5736009000 | 63400 | 63400 | 63400 | 63400 | 0 |
| 49 | 20241127 | 183700 | 5736009000 | 63400 | 63400 | 63400 | 63400 | 0 |
| 50 | 20241127 | 183600 | 5736009000 | 63400 | 63400 | 63400 | 63400 | 0 |
| 51 | 20241127 | 183500 | 5736009000 | 63400 | 63400 | 63400 | 63400 | 0 |
| 52 | 20241127 | 183400 | 5736009000 | 63400 | 63400 | 63400 | 63400 | 0 |
| 53 | 20241127 | 183300 | 5736009000 | 63400 | 63400 | 63400 | 63400 | 0 |
| 54 | 20241127 | 183200 | 5736009000 | 63400 | 63400 | 63400 | 63400 | 0 |
| 55 | 20241127 | 183100 | 5736009000 | 63400 | 63400 | 63400 | 63400 | 0 |
| 56 | 20241127 | 183000 | 5736009000 | 63400 | 63400 | 63400 | 63400 | 0 |
| 57 | 20241127 | 182900 | 5736009000 | 63400 | 63400 | 63400 | 63400 | 0 |
| 58 | 20241127 | 182800 | 5736009000 | 63400 | 63400 | 63400 | 63400 | 0 |
| 59 | 20241127 | 182700 | 5736009000 | 63400 | 63400 | 63400 | 63400 | 0 |
| 60 | 20241127 | 182600 | 5736009000 | 63400 | 63400 | 63400 | 63400 | 0 |
| 61 | 20241127 | 182500 | 5736009000 | 63400 | 63400 | 63400 | 63400 | 0 |
| 62 | 20241127 | 182400 | 5736009000 | 63400 | 63400 | 63400 | 63400 | 1816 |
| 63 | 20241127 | 182300 | 5736009000 | 63400 | 63400 | 63400 | 63400 | 0 |
| 64 | 20241127 | 182200 | 5736009000 | 63400 | 63400 | 63400 | 63400 | 0 |
| 65 | 20241127 | 182100 | 5736009000 | 63400 | 63400 | 63400 | 63400 | 0 |
| 66 | 20241127 | 182000 | 5736009000 | 63400 | 63400 | 63400 | 63400 | 0 |
| 67 | 20241127 | 181900 | 5736009000 | 63400 | 63400 | 63400 | 63400 | 0 |
| 68 | 20241127 | 181800 | 5736009000 | 63400 | 63400 | 63400 | 63400 | 0 |
| 69 | 20241127 | 181700 | 5736009000 | 63400 | 63400 | 63400 | 63400 | 0 |
| 70 | 20241127 | 181600 | 5736009000 | 63400 | 63400 | 63400 | 63400 | 0 |
| 71 | 20241127 | 181500 | 5736009000 | 63400 | 63400 | 63400 | 63400 | 0 |
| 72 | 20241127 | 181400 | 5736009000 | 63400 | 63400 | 63400 | 63400 | 0 |
| 73 | 20241127 | 181300 | 5736009000 | 63400 | 63400 | 63400 | 63400 | 0 |
| 74 | 20241127 | 181200 | 5736009000 | 63400 | 63400 | 63400 | 63400 | 0 |
| 75 | 20241127 | 181100 | 5736009000 | 63400 | 63400 | 63400 | 63400 | 0 |
| 76 | 20241127 | 181000 | 5736009000 | 63400 | 63400 | 63400 | 63400 | 0 |
| 77 | 20241127 | 180900 | 5736009000 | 63400 | 63400 | 63400 | 63400 | 0 |
| 78 | 20241127 | 180800 | 5736009000 | 63400 | 63400 | 63400 | 63400 | 0 |
| 79 | 20241127 | 180700 | 5736009000 | 63400 | 63400 | 63400 | 63400 | 0 |
| 80 | 20241127 | 180600 | 5736009000 | 63400 | 63400 | 63400 | 63400 | 0 |
| 81 | 20241127 | 180500 | 5736009000 | 63400 | 63400 | 63400 | 63400 | 0 |
| 82 | 20241127 | 180400 | 5736009000 | 63400 | 63400 | 63400 | 63400 | 0 |
| 83 | 20241127 | 180300 | 5736009000 | 63400 | 63400 | 63400 | 63400 | 0 |
| 84 | 20241127 | 180200 | 5736009000 | 63400 | 63400 | 63400 | 63400 | 0 |
| 85 | 20241127 | 180100 | 5736009000 | 63400 | 63400 | 63400 | 63400 | 0 |
| 86 | 20241127 | 180000 | 5736009000 | 63400 | 63400 | 63400 | 63400 | 0 |
| 87 | 20241127 | 175900 | 5736009000 | 63400 | 63400 | 63400 | 63400 | 0 |
| 88 | 20241127 | 175800 | 5736009000 | 63400 | 63400 | 63400 | 63400 | 0 |
| 89 | 20241127 | 175700 | 5736009000 | 63400 | 63400 | 63400 | 63400 | 0 |
| 90 | 20241127 | 175600 | 5736009000 | 63400 | 63400 | 63400 | 63400 | 0 |
| 91 | 20241127 | 175500 | 5736009000 | 63400 | 63400 | 63400 | 63400 | 0 |
| 92 | 20241127 | 175400 | 5736009000 | 63400 | 63400 | 63400 | 63400 | 1816 |
| 93 | 20241127 | 175300 | 5736009000 | 63400 | 63400 | 63400 | 63400 | 0 |
| 94 | 20241127 | 175200 | 5736009000 | 63400 | 63400 | 63400 | 63400 | 0 |
| 95 | 20241127 | 175100 | 5736009000 | 63400 | 63400 | 63400 | 63400 | 0 |
| 96 | 20241127 | 175000 | 5736009000 | 63400 | 63400 | 63400 | 63400 | 0 |
| 97 | 20241127 | 174900 | 5736009000 | 63400 | 63400 | 63400 | 63400 | 0 |
| 98 | 20241127 | 174800 | 5736009000 | 63400 | 63400 | 63400 | 63400 | 0 |
| 99 | 20241127 | 174700 | 5736009000 | 63400 | 63400 | 63400 | 63400 | 0 |
| 100 | 20241127 | 174600 | 5736009000 | 63400 | 63400 | 63400 | 63400 | 0 |
| 101 | 20241127 | 174500 | 5736009000 | 63400 | 63400 | 63400 | 63400 | 0 |
| 102 | 20241127 | 174400 | 5736009000 | 63400 | 63400 | 63400 | 63400 | 0 |
| 103 | 20241127 | 174300 | 5736009000 | 63400 | 63400 | 63400 | 63400 | 0 |
| 104 | 20241127 | 174200 | 5736009000 | 63400 | 63400 | 63400 | 63400 | 0 |
| 105 | 20241127 | 174100 | 5736009000 | 63400 | 63400 | 63400 | 63400 | 0 |
| 106 | 20241127 | 174000 | 5736009000 | 63400 | 63400 | 63400 | 63400 | 0 |
| 107 | 20241127 | 173900 | 5736009000 | 63400 | 63400 | 63400 | 63400 | 0 |
| 108 | 20241127 | 173800 | 5736009000 | 63400 | 63400 | 63400 | 63400 | 0 |
| 109 | 20241127 | 173700 | 5736009000 | 63400 | 63400 | 63400 | 63400 | 0 |
| 110 | 20241127 | 173600 | 5736009000 | 63400 | 63400 | 63400 | 63400 | 0 |
| 111 | 20241127 | 173500 | 5736009000 | 63400 | 63400 | 63400 | 63400 | 0 |
| 112 | 20241127 | 173400 | 5736009000 | 63400 | 63400 | 63400 | 63400 | 0 |
| 113 | 20241127 | 173300 | 5736009000 | 63400 | 63400 | 63400 | 63400 | 0 |
| 114 | 20241127 | 173200 | 5736009000 | 63400 | 63400 | 63400 | 63400 | 0 |
| 115 | 20241127 | 173100 | 5736009000 | 63400 | 63400 | 63400 | 63400 | 0 |
| 116 | 20241127 | 173000 | 5736009000 | 63400 | 63400 | 63400 | 63400 | 0 |
| 117 | 20241127 | 172900 | 5736009000 | 63400 | 63400 | 63400 | 63400 | 0 |
| 118 | 20241127 | 172800 | 5736009000 | 63400 | 63400 | 63400 | 63400 | 0 |
| 119 | 20241127 | 172700 | 5736009000 | 63400 | 63400 | 63400 | 63400 | 0 |
| 120 | 20241127 | 172600 | 5736009000 | 63400 | 63400 | 63400 | 63400 | 0 |
| 121 | 20241127 | 172500 | 5736009000 | 63400 | 63400 | 63400 | 63400 | 0 |
| 122 | 20241127 | 172400 | 5736009000 | 63400 | 63400 | 63400 | 63400 | 1816 |
| 123 | 20241127 | 172300 | 5736009000 | 63400 | 63400 | 63400 | 63400 | 0 |
| 124 | 20241127 | 172200 | 5736009000 | 63400 | 63400 | 63400 | 63400 | 0 |
| 125 | 20241127 | 172100 | 5736009000 | 63400 | 63400 | 63400 | 63400 | 0 |
| 126 | 20241127 | 172000 | 5736009000 | 63400 | 63400 | 63400 | 63400 | 0 |
| 127 | 20241127 | 171900 | 5736009000 | 63400 | 63400 | 63400 | 63400 | 0 |
| 128 | 20241127 | 171800 | 5736009000 | 63400 | 63400 | 63400 | 63400 | 0 |
| 129 | 20241127 | 171700 | 5736009000 | 63400 | 63400 | 63400 | 63400 | 0 |
| 130 | 20241127 | 171600 | 5736009000 | 63400 | 63400 | 63400 | 63400 | 0 |
| 131 | 20241127 | 171500 | 5736009000 | 63400 | 63400 | 63400 | 63400 | 0 |
| 132 | 20241127 | 171400 | 5736009000 | 63400 | 63400 | 63400 | 63400 | 0 |
| 133 | 20241127 | 171300 | 5736009000 | 63400 | 63400 | 63400 | 63400 | 0 |
| 134 | 20241127 | 171200 | 5736009000 | 63400 | 63400 | 63400 | 63400 | 0 |
| 135 | 20241127 | 171100 | 5736009000 | 63400 | 63400 | 63400 | 63400 | 0 |
| 136 | 20241127 | 171000 | 5736009000 | 63400 | 63400 | 63400 | 63400 | 0 |
| 137 | 20241127 | 170900 | 5736009000 | 63400 | 63400 | 63400 | 63400 | 0 |
| 138 | 20241127 | 170800 | 5736009000 | 63400 | 63400 | 63400 | 63400 | 0 |
| 139 | 20241127 | 170700 | 5736009000 | 63400 | 63400 | 63400 | 63400 | 0 |
| 140 | 20241127 | 170600 | 5736009000 | 63400 | 63400 | 63400 | 63400 | 0 |
| 141 | 20241127 | 170500 | 5736009000 | 63400 | 63400 | 63400 | 63400 | 0 |
| 142 | 20241127 | 170400 | 5736009000 | 63400 | 63400 | 63400 | 63400 | 0 |
| 143 | 20241127 | 170300 | 5736009000 | 63400 | 63400 | 63400 | 63400 | 0 |
| 144 | 20241127 | 170200 | 5736009000 | 63400 | 63400 | 63400 | 63400 | 0 |
| 145 | 20241127 | 170100 | 5736009000 | 63400 | 63400 | 63400 | 63400 | 0 |
| 146 | 20241127 | 170000 | 5736009000 | 63400 | 63400 | 63400 | 63400 | 0 |
| 147 | 20241127 | 165900 | 5736009000 | 63400 | 63400 | 63400 | 63400 | 0 |
| 148 | 20241127 | 165800 | 5736009000 | 63400 | 63400 | 63400 | 63400 | 0 |
| 149 | 20241127 | 165700 | 5736009000 | 63400 | 63400 | 63400 | 63400 | 0 |
| 150 | 20241127 | 165600 | 5736009000 | 63400 | 63400 | 63400 | 63400 | 0 |
| 151 | 20241127 | 165500 | 5736009000 | 63400 | 63400 | 63400 | 63400 | 0 |
| 152 | 20241127 | 165400 | 5736009000 | 63400 | 63400 | 63400 | 63400 | 1816 |
| 153 | 20241127 | 165300 | 5736009000 | 63400 | 63400 | 63400 | 63400 | 0 |
| 154 | 20241127 | 165200 | 5736009000 | 63400 | 63400 | 63400 | 63400 | 0 |
| 155 | 20241127 | 165100 | 5736009000 | 63400 | 63400 | 63400 | 63400 | 0 |
| 156 | 20241127 | 165000 | 5736009000 | 63400 | 63400 | 63400 | 63400 | 0 |
| 157 | 20241127 | 164900 | 5736009000 | 63400 | 63400 | 63400 | 63400 | 0 |
| 158 | 20241127 | 164800 | 5736009000 | 63400 | 63400 | 63400 | 63400 | 0 |
| 159 | 20241127 | 164700 | 5736009000 | 63400 | 63400 | 63400 | 63400 | 0 |
| 160 | 20241127 | 164600 | 5736009000 | 63400 | 63400 | 63400 | 63400 | 0 |
| 161 | 20241127 | 164500 | 5736009000 | 63400 | 63400 | 63400 | 63400 | 0 |
| 162 | 20241127 | 164400 | 5736009000 | 63400 | 63400 | 63400 | 63400 | 0 |
| 163 | 20241127 | 164300 | 5736009000 | 63400 | 63400 | 63400 | 63400 | 0 |
| 164 | 20241127 | 164200 | 5736009000 | 63400 | 63400 | 63400 | 63400 | 0 |
| 165 | 20241127 | 164100 | 5736009000 | 63400 | 63400 | 63400 | 63400 | 0 |
| 166 | 20241127 | 164000 | 5736009000 | 63400 | 63400 | 63400 | 63400 | 0 |
| 167 | 20241127 | 163900 | 5736009000 | 63400 | 63400 | 63400 | 63400 | 0 |
| 168 | 20241127 | 163800 | 5736009000 | 63400 | 63400 | 63400 | 63400 | 0 |
| 169 | 20241127 | 163700 | 5736009000 | 63400 | 63400 | 63400 | 63400 | 0 |
| 170 | 20241127 | 163600 | 5736009000 | 63400 | 63400 | 63400 | 63400 | 0 |
| 171 | 20241127 | 163500 | 5736009000 | 63400 | 63400 | 63400 | 63400 | 0 |
| 172 | 20241127 | 163400 | 5736009000 | 63400 | 63400 | 63400 | 63400 | 0 |
| 173 | 20241127 | 163300 | 5736009000 | 63400 | 63400 | 63400 | 63400 | 0 |
| 174 | 20241127 | 163200 | 5736009000 | 63400 | 63400 | 63400 | 63400 | 0 |
| 175 | 20241127 | 163100 | 5736009000 | 63400 | 63400 | 63400 | 63400 | 0 |
| 176 | 20241127 | 163000 | 5736009000 | 63400 | 63400 | 63400 | 63400 | 0 |
| 177 | 20241127 | 162900 | 5736009000 | 63400 | 63400 | 63400 | 63400 | 0 |
| 178 | 20241127 | 162800 | 5736009000 | 63400 | 63400 | 63400 | 63400 | 0 |
| 179 | 20241127 | 162700 | 5736009000 | 63400 | 63400 | 63400 | 63400 | 0 |
| 180 | 20241127 | 162600 | 5736009000 | 63400 | 63400 | 63400 | 63400 | 0 |
| 181 | 20241127 | 162500 | 5736009000 | 63400 | 63400 | 63400 | 63400 | 0 |
| 182 | 20241127 | 162400 | 5736009000 | 63400 | 63400 | 63400 | 63400 | 1816 |
| 183 | 20241127 | 162300 | 5736009000 | 63400 | 63400 | 63400 | 63400 | 0 |
| 184 | 20241127 | 162200 | 5736009000 | 63400 | 63400 | 63400 | 63400 | 0 |
| 185 | 20241127 | 162100 | 5736009000 | 63400 | 63400 | 63400 | 63400 | 0 |
| 186 | 20241127 | 162000 | 5736009000 | 63400 | 63400 | 63400 | 63400 | 0 |
| 187 | 20241127 | 161900 | 5736009000 | 63400 | 63400 | 63400 | 63400 | 0 |
| 188 | 20241127 | 161800 | 5736009000 | 63400 | 63400 | 63400 | 63400 | 0 |
| 189 | 20241127 | 161700 | 5736009000 | 63400 | 63400 | 63400 | 63400 | 0 |
| 190 | 20241127 | 161600 | 5736009000 | 63400 | 63400 | 63400 | 63400 | 0 |
| 191 | 20241127 | 161500 | 5736009000 | 63400 | 63400 | 63400 | 63400 | 0 |
| 192 | 20241127 | 161400 | 5736009000 | 63400 | 63400 | 63400 | 63400 | 0 |
| 193 | 20241127 | 161300 | 5736009000 | 63400 | 63400 | 63400 | 63400 | 0 |
| 194 | 20241127 | 161200 | 5736009000 | 63400 | 63400 | 63400 | 63400 | 0 |
| 195 | 20241127 | 161100 | 5736009000 | 63400 | 63400 | 63400 | 63400 | 0 |
| 196 | 20241127 | 161000 | 5736009000 | 63400 | 63400 | 63400 | 63400 | 0 |
| 197 | 20241127 | 160900 | 5736009000 | 63400 | 63400 | 63400 | 63400 | 0 |
| 198 | 20241127 | 160800 | 5736009000 | 63400 | 63400 | 63400 | 63400 | 0 |
| 199 | 20241127 | 160700 | 5736009000 | 63400 | 63400 | 63400 | 63400 | 0 |
| 200 | 20241127 | 160600 | 5736009000 | 63400 | 63400 | 63400 | 63400 | 0 |
| 201 | 20241127 | 160500 | 5736009000 | 63400 | 63400 | 63400 | 63400 | 0 |
| 202 | 20241127 | 160400 | 5736009000 | 63400 | 63400 | 63400 | 63400 | 0 |
| 203 | 20241127 | 160300 | 5736009000 | 63400 | 63400 | 63400 | 63400 | 0 |
| 204 | 20241127 | 160200 | 5736009000 | 63400 | 63400 | 63400 | 63400 | 0 |
| 205 | 20241127 | 160100 | 5736009000 | 63400 | 63400 | 63400 | 63400 | 0 |
| 206 | 20241127 | 160000 | 5736009000 | 63400 | 63400 | 63400 | 63400 | 0 |
| 207 | 20241127 | 155900 | 5736009000 | 63400 | 63400 | 63400 | 63400 | 0 |
| 208 | 20241127 | 155800 | 5736009000 | 63400 | 63400 | 63400 | 63400 | 0 |
| 209 | 20241127 | 155700 | 5736009000 | 63400 | 63400 | 63400 | 63400 | 0 |
| 210 | 20241127 | 155600 | 5736009000 | 63400 | 63400 | 63400 | 63400 | 0 |
| 211 | 20241127 | 155500 | 5736009000 | 63400 | 63400 | 63400 | 63400 | 0 |
| 212 | 20241127 | 155400 | 5736009000 | 63400 | 63400 | 63400 | 63400 | 1816 |
| 213 | 20241127 | 155300 | 5736009000 | 63400 | 63400 | 63400 | 63400 | 0 |
| 214 | 20241127 | 155200 | 5736009000 | 63400 | 63400 | 63400 | 63400 | 0 |
| 215 | 20241127 | 155100 | 5736009000 | 63400 | 63400 | 63400 | 63400 | 0 |
| 216 | 20241127 | 155000 | 5736009000 | 63400 | 63400 | 63400 | 63400 | 0 |
| 217 | 20241127 | 154900 | 5736009000 | 63400 | 63400 | 63400 | 63400 | 0 |
| 218 | 20241127 | 154800 | 5736009000 | 63400 | 63400 | 63400 | 63400 | 0 |
| 219 | 20241127 | 154700 | 5736009000 | 63400 | 63400 | 63400 | 63400 | 0 |
| 220 | 20241127 | 154600 | 5736009000 | 63400 | 63400 | 63400 | 63400 | 0 |
| 221 | 20241127 | 154500 | 5736009000 | 63400 | 63400 | 63400 | 63400 | 0 |
| 222 | 20241127 | 154400 | 5736009000 | 63400 | 63400 | 63400 | 63400 | 0 |
| 223 | 20241127 | 154300 | 5736009000 | 63400 | 63400 | 63400 | 63400 | 0 |
| 224 | 20241127 | 154200 | 5736009000 | 63400 | 63400 | 63400 | 63400 | 0 |
| 225 | 20241127 | 154100 | 5736009000 | 63400 | 63400 | 63400 | 63400 | 0 |
| 226 | 20241127 | 154000 | 5736009000 | 63400 | 63400 | 63400 | 63400 | 0 |
| 227 | 20241127 | 153900 | 5736009000 | 63400 | 63400 | 63400 | 63400 | 0 |
| 228 | 20241127 | 153800 | 5736009000 | 63400 | 63400 | 63400 | 63400 | 0 |
| 229 | 20241127 | 153700 | 5736009000 | 63400 | 63400 | 63400 | 63400 | 0 |
| 230 | 20241127 | 153600 | 5736009000 | 63400 | 63400 | 63400 | 63400 | 0 |
| 231 | 20241127 | 153500 | 5736009000 | 63400 | 63400 | 63400 | 63400 | 0 |
| 232 | 20241127 | 153400 | 5736009000 | 63400 | 63400 | 63400 | 63400 | 0 |
| 233 | 20241127 | 153300 | 5736009000 | 63400 | 63400 | 63400 | 63400 | 0 |
| 234 | 20241127 | 153200 | 5736009000 | 63400 | 63400 | 63400 | 63400 | 0 |
| 235 | 20241127 | 153100 | 5736009000 | 63400 | 63400 | 63400 | 63400 | 0 |
| 236 | 20241127 | 153000 | 5736009000 | 63400 | 63400 | 63400 | 63400 | 1816 |
| 237 | 20241127 | 152900 | 5620874600 | 63500 | 63500 | 63500 | 63500 | 0 |
| 238 | 20241127 | 152800 | 5620874600 | 63500 | 63500 | 63500 | 63500 | 0 |
| 239 | 20241127 | 152700 | 5620874600 | 63500 | 63500 | 63500 | 63500 | 0 |
| 240 | 20241127 | 152600 | 5620874600 | 63500 | 63500 | 63500 | 63500 | 0 |
| 241 | 20241127 | 152500 | 5620874600 | 63500 | 63500 | 63500 | 63500 | 0 |
| 242 | 20241127 | 152400 | 5620874600 | 63500 | 63500 | 63500 | 63500 | 0 |
| 243 | 20241127 | 152300 | 5620874600 | 63500 | 63500 | 63500 | 63500 | 0 |
| 244 | 20241127 | 152200 | 5620874600 | 63500 | 63500 | 63500 | 63500 | 0 |
| 245 | 20241127 | 152100 | 5620874600 | 63500 | 63500 | 63500 | 63500 | 0 |
| 246 | 20241127 | 152000 | 5620874600 | 63500 | 63500 | 63500 | 63500 | 0 |
| 247 | 20241127 | 151900 | 5620874600 | 63500 | 63500 | 63600 | 63500 | 99 |
| 248 | 20241127 | 151800 | 5614584100 | 63500 | 63500 | 63600 | 63500 | 204 |
| 249 | 20241127 | 151700 | 5601615000 | 63500 | 63500 | 63600 | 63500 | 282 |
| 250 | 20241127 | 151600 | 5583701900 | 63600 | 63600 | 63600 | 63500 | 73 |
| 251 | 20241127 | 151500 | 5579059300 | 63500 | 63500 | 63600 | 63500 | 133 |
| 252 | 20241127 | 151400 | 5570613700 | 63500 | 63600 | 63600 | 63500 | 196 |
| 253 | 20241127 | 151300 | 5558164200 | 63500 | 63600 | 63700 | 63500 | 344 |
| 254 | 20241127 | 151200 | 5536286900 | 63600 | 63600 | 63700 | 63600 | 398 |
| 255 | 20241127 | 151100 | 5510972500 | 63600 | 63500 | 63700 | 63400 | 458 |
| 256 | 20241127 | 151000 | 5481853000 | 63500 | 63700 | 63700 | 63500 | 191 |
| 257 | 20241127 | 150900 | 5469701100 | 63600 | 63800 | 63800 | 63600 | 394 |
| 258 | 20241127 | 150800 | 5444607200 | 63700 | 63700 | 63900 | 63700 | 441 |
| 259 | 20241127 | 150700 | 5416477900 | 63800 | 63900 | 63900 | 63700 | 518 |
| 260 | 20241127 | 150600 | 5383410700 | 63800 | 63700 | 63900 | 63700 | 465 |
| 261 | 20241127 | 150500 | 5353744200 | 63700 | 63700 | 63800 | 63700 | 421 |
| 262 | 20241127 | 150400 | 5326916200 | 63700 | 63600 | 63900 | 63600 | 1232 |
| 263 | 20241127 | 150300 | 5248388800 | 63600 | 63600 | 63700 | 63600 | 223 |
| 264 | 20241127 | 150200 | 5234202600 | 63700 | 63500 | 63700 | 63500 | 382 |
| 265 | 20241127 | 150100 | 5209904100 | 63500 | 63500 | 63600 | 63500 | 128 |
| 266 | 20241127 | 150000 | 5201773600 | 63500 | 63500 | 63600 | 63500 | 427 |
| 267 | 20241127 | 145900 | 5174649900 | 63500 | 63400 | 63600 | 63400 | 970 |
| 268 | 20241127 | 145800 | 5113047200 | 63400 | 63300 | 63400 | 63300 | 2128 |
| 269 | 20241127 | 145700 | 4978238600 | 63300 | 63100 | 63300 | 63100 | 1105 |
| 270 | 20241127 | 145600 | 4908311300 | 63100 | 63100 | 63200 | 63100 | 319 |
| 271 | 20241127 | 145500 | 4888167500 | 63100 | 63200 | 63200 | 63100 | 186 |
| 272 | 20241127 | 145400 | 4876420700 | 63200 | 63000 | 63200 | 62900 | 144 |
| 273 | 20241127 | 145300 | 4867342100 | 63000 | 62900 | 63200 | 62900 | 170 |
| 274 | 20241127 | 145200 | 4856634800 | 63000 | 63200 | 63200 | 63000 | 155 |
| 275 | 20241127 | 145100 | 4846860800 | 63200 | 63000 | 63200 | 63000 | 95 |
| 276 | 20241127 | 145000 | 4840870700 | 63000 | 63000 | 63100 | 63000 | 113 |
| 277 | 20241127 | 144900 | 4833748700 | 63000 | 63000 | 63100 | 63000 | 163 |
| 278 | 20241127 | 144800 | 4823477800 | 63100 | 63100 | 63200 | 63000 | 181 |
| 279 | 20241127 | 144700 | 4812053900 | 63100 | 63000 | 63200 | 63000 | 172 |
| 280 | 20241127 | 144600 | 4801212000 | 63100 | 63100 | 63200 | 63000 | 141 |
| 281 | 20241127 | 144500 | 4792325200 | 63100 | 63100 | 63200 | 63000 | 213 |
| 282 | 20241127 | 144400 | 4778881900 | 63100 | 63100 | 63200 | 63100 | 146 |
| 283 | 20241127 | 144300 | 4769663900 | 63100 | 63200 | 63200 | 63100 | 157 |
| 284 | 20241127 | 144200 | 4759752100 | 63200 | 63000 | 63200 | 63000 | 180 |
| 285 | 20241127 | 144100 | 4748397800 | 63000 | 63000 | 63100 | 63000 | 256 |
| 286 | 20241127 | 144000 | 4732256400 | 63100 | 63100 | 63100 | 63000 | 214 |
| 287 | 20241127 | 143900 | 4718760900 | 63100 | 63100 | 63200 | 63100 | 423 |
| 288 | 20241127 | 143800 | 4692067400 | 63100 | 63100 | 63200 | 63100 | 112 |
| 289 | 20241127 | 143700 | 4684998300 | 63200 | 63200 | 63200 | 63100 | 126 |
| 290 | 20241127 | 143600 | 4677041200 | 63100 | 63200 | 63300 | 63100 | 571 |
| 291 | 20241127 | 143500 | 4640961400 | 63200 | 63100 | 63200 | 63100 | 144 |
| 292 | 20241127 | 143400 | 4631865700 | 63100 | 63200 | 63200 | 63100 | 149 |
| 293 | 20241127 | 143300 | 4622455600 | 63200 | 63100 | 63200 | 63100 | 170 |
| 294 | 20241127 | 143200 | 4611722800 | 63100 | 63100 | 63200 | 63100 | 271 |
| 295 | 20241127 | 143100 | 4594614500 | 63100 | 63100 | 63200 | 63100 | 128 |
| 296 | 20241127 | 143000 | 4586530500 | 63200 | 63100 | 63200 | 63100 | 201 |
| 297 | 20241127 | 142900 | 4573841600 | 63100 | 63100 | 63200 | 63100 | 559 |
| 298 | 20241127 | 142800 | 4538532000 | 63200 | 63300 | 63300 | 63100 | 53 |
| 299 | 20241127 | 142700 | 4535183600 | 63300 | 63200 | 63300 | 63100 | 158 |
| 300 | 20241127 | 142600 | 4525201400 | 63200 | 63200 | 63300 | 63200 | 122 |
| 301 | 20241127 | 142500 | 4517484200 | 63200 | 63200 | 63300 | 63200 | 333 |
| 302 | 20241127 | 142400 | 4496429200 | 63200 | 63200 | 63300 | 63200 | 785 |
| 303 | 20241127 | 142300 | 4446809900 | 63200 | 63200 | 63400 | 63200 | 169 |
| 304 | 20241127 | 142200 | 4436113600 | 63200 | 63200 | 63400 | 63200 | 440 |
| 305 | 20241127 | 142100 | 4408290500 | 63300 | 63200 | 63400 | 63200 | 148 |
| 306 | 20241127 | 142000 | 4398917900 | 63200 | 63200 | 63300 | 63200 | 235 |
| 307 | 20241127 | 141900 | 4384056800 | 63300 | 63200 | 63400 | 63200 | 311 |
| 308 | 20241127 | 141800 | 4364387800 | 63300 | 63300 | 63400 | 63200 | 145 |
| 309 | 20241127 | 141700 | 4355213500 | 63300 | 63200 | 63300 | 63200 | 127 |
| 310 | 20241127 | 141600 | 4347185100 | 63300 | 63300 | 63400 | 63200 | 412 |
| 311 | 20241127 | 141500 | 4321129900 | 63300 | 63200 | 63500 | 63200 | 89 |
| 312 | 20241127 | 141400 | 4315494900 | 63300 | 63300 | 63300 | 63200 | 114 |
| 313 | 20241127 | 141300 | 4308284500 | 63500 | 63300 | 63500 | 63200 | 121 |
| 314 | 20241127 | 141200 | 4300619800 | 63200 | 63400 | 63500 | 63200 | 235 |
| 315 | 20241127 | 141100 | 4285737100 | 63400 | 63300 | 63400 | 63300 | 152 |
| 316 | 20241127 | 141000 | 4276109600 | 63300 | 63300 | 63400 | 63300 | 174 |
| 317 | 20241127 | 140900 | 4265087700 | 63400 | 63300 | 63400 | 63300 | 155 |
| 318 | 20241127 | 140800 | 4255271100 | 63300 | 63300 | 63500 | 63300 | 216 |
| 319 | 20241127 | 140700 | 4241573900 | 63400 | 63400 | 63500 | 63300 | 143 |
| 320 | 20241127 | 140600 | 4232515800 | 63500 | 63200 | 63500 | 63200 | 175 |
| 321 | 20241127 | 140500 | 4221421000 | 63200 | 63400 | 63500 | 63200 | 203 |
| 322 | 20241127 | 140400 | 4208561600 | 63300 | 63300 | 63500 | 63200 | 185 |
| 323 | 20241127 | 140300 | 4196840700 | 63300 | 63300 | 63400 | 63300 | 111 |
| 324 | 20241127 | 140200 | 4189805600 | 63300 | 63300 | 63400 | 63200 | 294 |
| 325 | 20241127 | 140100 | 4171194600 | 63300 | 63200 | 63300 | 63200 | 208 |
| 326 | 20241127 | 140000 | 4158039700 | 63300 | 63200 | 63300 | 63200 | 144 |
| 327 | 20241127 | 135900 | 4148932100 | 63200 | 63300 | 63300 | 63200 | 105 |
| 328 | 20241127 | 135800 | 4142290300 | 63200 | 63300 | 63400 | 63200 | 285 |
| 329 | 20241127 | 135700 | 4124260500 | 63300 | 63200 | 63400 | 63200 | 66 |
| 330 | 20241127 | 135600 | 4120084500 | 63200 | 63200 | 63500 | 63200 | 150 |
| 331 | 20241127 | 135500 | 4110593400 | 63200 | 63300 | 63300 | 63200 | 217 |
| 332 | 20241127 | 135400 | 4096878600 | 63300 | 63200 | 63400 | 63200 | 69 |
| 333 | 20241127 | 135300 | 4092514200 | 63200 | 63200 | 63400 | 63200 | 136 |
| 334 | 20241127 | 135200 | 4083909900 | 63200 | 63200 | 63400 | 63200 | 88 |
| 335 | 20241127 | 135100 | 4078338700 | 63300 | 63400 | 63500 | 63300 | 214 |
| 336 | 20241127 | 135000 | 4064782200 | 63500 | 63200 | 63500 | 63200 | 122 |
| 337 | 20241127 | 134900 | 4057054600 | 63200 | 63300 | 63300 | 63200 | 116 |
| 338 | 20241127 | 134800 | 4049722700 | 63200 | 63300 | 63300 | 63200 | 144 |
| 339 | 20241127 | 134700 | 4040610000 | 63300 | 63400 | 63500 | 63200 | 166 |
| 340 | 20241127 | 134600 | 4030092100 | 63300 | 63300 | 63400 | 63200 | 211 |
| 341 | 20241127 | 134500 | 4016738100 | 63300 | 63500 | 63500 | 63300 | 364 |
| 342 | 20241127 | 134400 | 3993637300 | 63500 | 63300 | 63600 | 63300 | 109 |
| 343 | 20241127 | 134300 | 3986727600 | 63300 | 63300 | 63400 | 63300 | 97 |
| 344 | 20241127 | 134200 | 3980586500 | 63400 | 63300 | 63400 | 63200 | 288 |
| 345 | 20241127 | 134100 | 3962353800 | 63200 | 63400 | 63500 | 63200 | 217 |
| 346 | 20241127 | 134000 | 3948591100 | 63500 | 63400 | 63500 | 63200 | 82 |
| 347 | 20241127 | 133900 | 3943401600 | 63400 | 63300 | 63500 | 63200 | 168 |
| 348 | 20241127 | 133800 | 3932748300 | 63300 | 63400 | 63400 | 63300 | 268 |
| 349 | 20241127 | 133700 | 3915780200 | 63400 | 63400 | 63500 | 63400 | 250 |
| 350 | 20241127 | 133600 | 3899928000 | 63500 | 63400 | 63500 | 63400 | 112 |
| 351 | 20241127 | 133500 | 3892824100 | 63300 | 63400 | 63500 | 63300 | 129 |
| 352 | 20241127 | 133400 | 3884645800 | 63400 | 63500 | 63500 | 63300 | 281 |
| 353 | 20241127 | 133300 | 3866840600 | 63400 | 63300 | 63500 | 63300 | 195 |
| 354 | 20241127 | 133200 | 3854471900 | 63300 | 63300 | 63400 | 63300 | 148 |
| 355 | 20241127 | 133100 | 3845099700 | 63300 | 63400 | 63500 | 63300 | 194 |
| 356 | 20241127 | 133000 | 3832808500 | 63300 | 63300 | 63400 | 63300 | 110 |
| 357 | 20241127 | 132900 | 3825842700 | 63300 | 63300 | 63400 | 63300 | 115 |
| 358 | 20241127 | 132800 | 3818561400 | 63400 | 63400 | 63500 | 63300 | 762 |
| 359 | 20241127 | 132700 | 3770246600 | 63500 | 63400 | 63500 | 63400 | 216 |
| 360 | 20241127 | 132600 | 3756537700 | 63500 | 63400 | 63500 | 63400 | 179 |
| 361 | 20241127 | 132500 | 3745188300 | 63400 | 63500 | 63500 | 63400 | 271 |
| 362 | 20241127 | 132400 | 3727982800 | 63500 | 63500 | 63600 | 63500 | 270 |
| 363 | 20241127 | 132300 | 3710835500 | 63500 | 63500 | 63600 | 63500 | 87 |
| 364 | 20241127 | 132200 | 3705308900 | 63600 | 63500 | 63600 | 63500 | 208 |
| 365 | 20241127 | 132100 | 3692095000 | 63500 | 63400 | 63600 | 63400 | 200 |
| 366 | 20241127 | 132000 | 3679390600 | 63400 | 63500 | 63600 | 63400 | 132 |
| 367 | 20241127 | 131900 | 3671008800 | 63500 | 63500 | 63600 | 63400 | 183 |
| 368 | 20241127 | 131800 | 3659385200 | 63500 | 63500 | 63600 | 63500 | 121 |
| 369 | 20241127 | 131700 | 3651701200 | 63500 | 63500 | 63600 | 63500 | 263 |
| 370 | 20241127 | 131600 | 3634994000 | 63500 | 63600 | 63600 | 63500 | 151 |
| 371 | 20241127 | 131500 | 3625400900 | 63600 | 63500 | 63600 | 63500 | 166 |
| 372 | 20241127 | 131400 | 3614856300 | 63500 | 63500 | 63600 | 63500 | 187 |
| 373 | 20241127 | 131300 | 3602979900 | 63600 | 63500 | 63600 | 63500 | 160 |
| 374 | 20241127 | 131200 | 3592814500 | 63600 | 63500 | 63600 | 63400 | 95 |
| 375 | 20241127 | 131100 | 3586785100 | 63500 | 63600 | 63600 | 63400 | 283 |
| 376 | 20241127 | 131000 | 3568812800 | 63500 | 63600 | 63600 | 63500 | 161 |
| 377 | 20241127 | 130900 | 3558585100 | 63500 | 63400 | 63600 | 63400 | 151 |
| 378 | 20241127 | 130800 | 3548992500 | 63400 | 63400 | 63600 | 63400 | 180 |
| 379 | 20241127 | 130700 | 3537570800 | 63400 | 63400 | 63600 | 63400 | 233 |
| 380 | 20241127 | 130600 | 3522782000 | 63500 | 63500 | 63600 | 63400 | 267 |
| 381 | 20241127 | 130500 | 3505811600 | 63700 | 63400 | 63700 | 63400 | 186 |
| 382 | 20241127 | 130400 | 3493994400 | 63400 | 63400 | 63500 | 63400 | 248 |
| 383 | 20241127 | 130300 | 3478263400 | 63500 | 63500 | 63600 | 63400 | 144 |
| 384 | 20241127 | 130200 | 3469112900 | 63500 | 63400 | 63600 | 63400 | 139 |
| 385 | 20241127 | 130100 | 3460291500 | 63500 | 63500 | 63600 | 63400 | 263 |
| 386 | 20241127 | 130000 | 3443582100 | 63600 | 63500 | 63600 | 63400 | 281 |
| 387 | 20241127 | 125900 | 3425729100 | 63600 | 63500 | 63600 | 63500 | 302 |
| 388 | 20241127 | 125800 | 3406541200 | 63400 | 63500 | 63600 | 63400 | 61 |
| 389 | 20241127 | 125700 | 3402667800 | 63500 | 63500 | 63600 | 63400 | 349 |
| 390 | 20241127 | 125600 | 3380514300 | 63500 | 63500 | 63600 | 63400 | 151 |
| 391 | 20241127 | 125500 | 3370924600 | 63500 | 63600 | 63600 | 63400 | 444 |
| 392 | 20241127 | 125400 | 3342708100 | 63600 | 63600 | 63600 | 63400 | 349 |
| 393 | 20241127 | 125300 | 3320550400 | 63500 | 63400 | 63600 | 63400 | 880 |
| 394 | 20241127 | 125200 | 3264707300 | 63300 | 63300 | 63400 | 63200 | 180 |
| 395 | 20241127 | 125100 | 3253310400 | 63200 | 63300 | 63400 | 63200 | 130 |
| 396 | 20241127 | 125000 | 3245082400 | 63300 | 63300 | 63400 | 63100 | 221 |
| 397 | 20241127 | 124900 | 3231107700 | 63400 | 63300 | 63400 | 63300 | 125 |
| 398 | 20241127 | 124800 | 3223183700 | 63300 | 63100 | 63500 | 63100 | 202 |
| 399 | 20241127 | 124700 | 3210395400 | 63300 | 63200 | 63400 | 63200 | 225 |
| 400 | 20241127 | 124600 | 3196159900 | 63200 | 63300 | 63400 | 63200 | 199 |
| 401 | 20241127 | 124500 | 3183562600 | 63300 | 63200 | 63500 | 63200 | 659 |
| 402 | 20241127 | 124400 | 3141765400 | 63200 | 63200 | 63300 | 63100 | 396 |
| 403 | 20241127 | 124300 | 3116736100 | 63100 | 63100 | 63400 | 63100 | 292 |
| 404 | 20241127 | 124200 | 3098270400 | 63200 | 63100 | 63300 | 63100 | 79 |
| 405 | 20241127 | 124100 | 3093275100 | 63200 | 63300 | 63300 | 63100 | 230 |
| 406 | 20241127 | 124000 | 3078741300 | 63200 | 63100 | 63300 | 63100 | 251 |
| 407 | 20241127 | 123900 | 3062882000 | 63100 | 63200 | 63300 | 63100 | 151 |
| 408 | 20241127 | 123800 | 3053339200 | 63200 | 63100 | 63400 | 63100 | 203 |
| 409 | 20241127 | 123700 | 3040511100 | 63100 | 63200 | 63200 | 63100 | 276 |
| 410 | 20241127 | 123600 | 3023078200 | 63400 | 63100 | 63400 | 63100 | 280 |
| 411 | 20241127 | 123500 | 3005386600 | 63200 | 63200 | 63300 | 63100 | 151 |
| 412 | 20241127 | 123400 | 2995842500 | 63200 | 63200 | 63200 | 63100 | 158 |
| 413 | 20241127 | 123300 | 2985863900 | 63200 | 63100 | 63300 | 63100 | 231 |
| 414 | 20241127 | 123200 | 2971255700 | 63100 | 63200 | 63300 | 63100 | 140 |
| 415 | 20241127 | 123100 | 2962409900 | 63200 | 63200 | 63400 | 63200 | 129 |
| 416 | 20241127 | 123000 | 2954250600 | 63200 | 63100 | 63200 | 63000 | 317 |
| 417 | 20241127 | 122900 | 2934263200 | 63300 | 63100 | 63300 | 63100 | 81 |
| 418 | 20241127 | 122800 | 2929147600 | 63100 | 63100 | 63200 | 63000 | 182 |
| 419 | 20241127 | 122700 | 2917673400 | 63100 | 63100 | 63200 | 63000 | 249 |
| 420 | 20241127 | 122600 | 2901973700 | 63100 | 63100 | 63200 | 63000 | 181 |
| 421 | 20241127 | 122500 | 2890551400 | 63200 | 63100 | 63300 | 63000 | 183 |
| 422 | 20241127 | 122400 | 2879000100 | 63100 | 63000 | 63300 | 63000 | 86 |
| 423 | 20241127 | 122300 | 2873576300 | 63100 | 63200 | 63200 | 63000 | 193 |
| 424 | 20241127 | 122200 | 2861395100 | 63100 | 63200 | 63200 | 63100 | 136 |
| 425 | 20241127 | 122100 | 2852805200 | 63100 | 63100 | 63200 | 63100 | 131 |
| 426 | 20241127 | 122000 | 2844536900 | 63200 | 63100 | 63200 | 63100 | 120 |
| 427 | 20241127 | 121900 | 2836954100 | 63200 | 63200 | 63300 | 63200 | 230 |
| 428 | 20241127 | 121800 | 2822409400 | 63200 | 63100 | 63300 | 63100 | 138 |
| 429 | 20241127 | 121700 | 2813692600 | 63200 | 63100 | 63200 | 63100 | 82 |
| 430 | 20241127 | 121600 | 2808514800 | 63100 | 63100 | 63200 | 63100 | 198 |
| 431 | 20241127 | 121500 | 2796020000 | 63200 | 63200 | 63300 | 63100 | 123 |
| 432 | 20241127 | 121400 | 2788247100 | 63200 | 63200 | 63300 | 63200 | 123 |
| 433 | 20241127 | 121300 | 2780471300 | 63200 | 63200 | 63300 | 63100 | 242 |
| 434 | 20241127 | 121200 | 2765187700 | 63300 | 63200 | 63300 | 63200 | 243 |
| 435 | 20241127 | 121100 | 2749819400 | 63300 | 63200 | 63300 | 63200 | 114 |
| 436 | 20241127 | 121000 | 2742612900 | 63200 | 63200 | 63300 | 63100 | 160 |
| 437 | 20241127 | 120900 | 2732504300 | 63100 | 63300 | 63300 | 63100 | 354 |
| 438 | 20241127 | 120800 | 2710136300 | 63300 | 63200 | 63400 | 63100 | 121 |
| 439 | 20241127 | 120700 | 2702481200 | 63100 | 63100 | 63300 | 63100 | 90 |
| 440 | 20241127 | 120600 | 2696798700 | 63200 | 63200 | 63200 | 63100 | 260 |
| 441 | 20241127 | 120500 | 2680381300 | 63300 | 63400 | 63400 | 63200 | 132 |
| 442 | 20241127 | 120400 | 2672037800 | 63400 | 63100 | 63400 | 63100 | 97 |
| 443 | 20241127 | 120300 | 2665898800 | 63100 | 63100 | 63200 | 63100 | 239 |
| 444 | 20241127 | 120200 | 2650809000 | 63300 | 63200 | 63400 | 63200 | 103 |
| 445 | 20241127 | 120100 | 2644291600 | 63400 | 63200 | 63400 | 63200 | 298 |
| 446 | 20241127 | 120000 | 2625428200 | 63200 | 63100 | 63300 | 63100 | 127 |
| 447 | 20241127 | 115900 | 2617412800 | 63200 | 63300 | 63400 | 63100 | 190 |
| 448 | 20241127 | 115800 | 2605405000 | 63300 | 63200 | 63300 | 63100 | 108 |
| 449 | 20241127 | 115700 | 2598582000 | 63300 | 63200 | 63300 | 63100 | 113 |
| 450 | 20241127 | 115600 | 2591436100 | 63200 | 63200 | 63300 | 63200 | 197 |
| 451 | 20241127 | 115500 | 2578978900 | 63200 | 63300 | 63300 | 63100 | 95 |
| 452 | 20241127 | 115400 | 2572974600 | 63100 | 63200 | 63400 | 63100 | 206 |
| 453 | 20241127 | 115300 | 2559954900 | 63100 | 63300 | 63400 | 63100 | 112 |
| 454 | 20241127 | 115200 | 2552865200 | 63200 | 63200 | 63200 | 63100 | 182 |
| 455 | 20241127 | 115100 | 2541368000 | 63100 | 63300 | 63400 | 63100 | 236 |
| 456 | 20241127 | 115000 | 2526434400 | 63300 | 63200 | 63400 | 63100 | 175 |
| 457 | 20241127 | 114900 | 2515360500 | 63200 | 63300 | 63300 | 63100 | 149 |
| 458 | 20241127 | 114800 | 2505943800 | 63200 | 63200 | 63400 | 63200 | 131 |
| 459 | 20241127 | 114700 | 2497660500 | 63300 | 63300 | 63300 | 63000 | 163 |
| 460 | 20241127 | 114600 | 2487364000 | 63300 | 63100 | 63300 | 63100 | 264 |
| 461 | 20241127 | 114500 | 2470692400 | 63100 | 63100 | 63400 | 63100 | 209 |
| 462 | 20241127 | 114400 | 2457485300 | 63100 | 63100 | 63200 | 63100 | 203 |
| 463 | 20241127 | 114300 | 2444668200 | 63100 | 63100 | 63200 | 63100 | 176 |
| 464 | 20241127 | 114200 | 2433557200 | 63200 | 63200 | 63300 | 63100 | 123 |
| 465 | 20241127 | 114100 | 2425784300 | 63200 | 63300 | 63300 | 63200 | 87 |
| 466 | 20241127 | 114000 | 2420284100 | 63300 | 63100 | 63300 | 63100 | 176 |
| 467 | 20241127 | 113900 | 2409153900 | 63200 | 63200 | 63300 | 63100 | 394 |
| 468 | 20241127 | 113800 | 2384272800 | 63200 | 63200 | 63200 | 63100 | 172 |
| 469 | 20241127 | 113700 | 2373404400 | 63200 | 63200 | 63300 | 63200 | 53 |
| 470 | 20241127 | 113600 | 2370054300 | 63200 | 63100 | 63300 | 63100 | 174 |
| 471 | 20241127 | 113500 | 2359058300 | 63100 | 63200 | 63300 | 63100 | 277 |
| 472 | 20241127 | 113400 | 2341554900 | 63200 | 63200 | 63300 | 63100 | 114 |
| 473 | 20241127 | 113300 | 2334354800 | 63200 | 63200 | 63300 | 63100 | 195 |
| 474 | 20241127 | 113200 | 2322033500 | 63200 | 63200 | 63300 | 63200 | 188 |
| 475 | 20241127 | 113100 | 2310149400 | 63100 | 63200 | 63400 | 63100 | 144 |
| 476 | 20241127 | 113000 | 2301049700 | 63200 | 63200 | 63300 | 63100 | 37 |
| 477 | 20241127 | 112900 | 2298711000 | 63200 | 63300 | 63400 | 63200 | 134 |
| 478 | 20241127 | 112800 | 2290232800 | 63300 | 63400 | 63500 | 63200 | 287 |
| 479 | 20241127 | 112700 | 2272052000 | 63400 | 63400 | 63500 | 63400 | 132 |
| 480 | 20241127 | 112600 | 2263680700 | 63400 | 63200 | 63400 | 63200 | 135 |
| 481 | 20241127 | 112500 | 2255127300 | 63200 | 63400 | 63500 | 63200 | 240 |
| 482 | 20241127 | 112400 | 2239932700 | 63400 | 63400 | 63500 | 63300 | 386 |
| 483 | 20241127 | 112300 | 2215456100 | 63400 | 63400 | 63500 | 63400 | 103 |
| 484 | 20241127 | 112200 | 2208923300 | 63500 | 63400 | 63500 | 63400 | 402 |
| 485 | 20241127 | 112100 | 2183430400 | 63400 | 63300 | 63500 | 63300 | 163 |
| 486 | 20241127 | 112000 | 2173099000 | 63300 | 63300 | 63400 | 63100 | 202 |
| 487 | 20241127 | 111900 | 2160310900 | 63400 | 63200 | 63400 | 63200 | 112 |
| 488 | 20241127 | 111800 | 2153223900 | 63300 | 63200 | 63300 | 63100 | 214 |
| 489 | 20241127 | 111700 | 2139708700 | 63400 | 63400 | 63500 | 63100 | 100 |
| 490 | 20241127 | 111600 | 2133378900 | 63100 | 63300 | 63500 | 63100 | 144 |
| 491 | 20241127 | 111500 | 2124269800 | 63300 | 63200 | 63300 | 63200 | 409 |
| 492 | 20241127 | 111400 | 2098404300 | 63200 | 63200 | 63300 | 63200 | 120 |
| 493 | 20241127 | 111300 | 2090817400 | 63100 | 63200 | 63200 | 63100 | 96 |
| 494 | 20241127 | 111200 | 2084755000 | 63200 | 63200 | 63500 | 63200 | 543 |
| 495 | 20241127 | 111100 | 2050365300 | 63200 | 63300 | 63300 | 63100 | 339 |
| 496 | 20241127 | 111000 | 2028935600 | 63200 | 63300 | 63300 | 63100 | 194 |
| 497 | 20241127 | 110900 | 2016673400 | 63300 | 63100 | 63300 | 63100 | 182 |
| 498 | 20241127 | 110800 | 2005176500 | 63100 | 63200 | 63200 | 63100 | 178 |
| 499 | 20241127 | 110700 | 1993930200 | 63100 | 63200 | 63200 | 63100 | 102 |
| 500 | 20241127 | 110600 | 1987489300 | 63200 | 63200 | 63300 | 63200 | 166 |
| 501 | 20241127 | 110500 | 1976993100 | 63200 | 63200 | 63300 | 63200 | 240 |
| 502 | 20241127 | 110400 | 1961821000 | 63200 | 63300 | 63300 | 63200 | 128 |
| 503 | 20241127 | 110300 | 1953730500 | 63200 | 63100 | 63300 | 63100 | 171 |
| 504 | 20241127 | 110200 | 1942924100 | 63100 | 63200 | 63200 | 63100 | 320 |
| 505 | 20241127 | 110100 | 1922715500 | 63200 | 63200 | 63200 | 63100 | 299 |
| 506 | 20241127 | 110000 | 1903831200 | 63200 | 63400 | 63500 | 63200 | 2971 |
| 507 | 20241127 | 105900 | 1715619500 | 63400 | 63400 | 63600 | 63400 | 177 |
| 508 | 20241127 | 105800 | 1704385600 | 63400 | 63600 | 63600 | 63400 | 171 |
| 509 | 20241127 | 105700 | 1693541100 | 63600 | 63600 | 63600 | 63500 | 310 |
| 510 | 20241127 | 105600 | 1673854100 | 63600 | 63600 | 63600 | 63600 | 328 |
| 511 | 20241127 | 105500 | 1652993300 | 63600 | 63600 | 63900 | 63600 | 127 |
| 512 | 20241127 | 105400 | 1644911000 | 63700 | 63700 | 63900 | 63700 | 234 |
| 513 | 20241127 | 105300 | 1629998700 | 63800 | 63700 | 64000 | 63700 | 383 |
| 514 | 20241127 | 105200 | 1605567400 | 63700 | 63700 | 64000 | 63700 | 89 |
| 515 | 20241127 | 105100 | 1599888700 | 64000 | 63700 | 64000 | 63700 | 478 |
| 516 | 20241127 | 105000 | 1569353700 | 63700 | 63800 | 63800 | 63700 | 283 |
| 517 | 20241127 | 104900 | 1551311200 | 63800 | 63900 | 64000 | 63800 | 195 |
| 518 | 20241127 | 104800 | 1538853300 | 63800 | 63700 | 63900 | 63700 | 267 |
| 519 | 20241127 | 104700 | 1521836500 | 63700 | 63800 | 63800 | 63700 | 47 |
| 520 | 20241127 | 104600 | 1518841600 | 63700 | 63800 | 63900 | 63700 | 78 |
| 521 | 20241127 | 104500 | 1513863200 | 63800 | 63900 | 64000 | 63800 | 245 |
| 522 | 20241127 | 104400 | 1498205700 | 63900 | 64000 | 64000 | 63900 | 40 |
| 523 | 20241127 | 104300 | 1495648000 | 63900 | 63900 | 63900 | 63900 | 69 |
| 524 | 20241127 | 104200 | 1491238900 | 63900 | 63800 | 64100 | 63700 | 292 |
| 525 | 20241127 | 104100 | 1472567800 | 63800 | 63700 | 64100 | 63600 | 1699 |
| 526 | 20241127 | 104000 | 1364186200 | 63600 | 63600 | 63700 | 63600 | 67 |
| 527 | 20241127 | 103900 | 1359923500 | 63600 | 63600 | 63600 | 63600 | 22 |
| 528 | 20241127 | 103800 | 1358524300 | 63600 | 63500 | 63700 | 63500 | 329 |
| 529 | 20241127 | 103700 | 1337611200 | 63500 | 63500 | 63600 | 63500 | 133 |
| 530 | 20241127 | 103600 | 1329160700 | 63600 | 63500 | 63600 | 63500 | 76 |
| 531 | 20241127 | 103500 | 1324329200 | 63600 | 63500 | 63600 | 63500 | 84 |
| 532 | 20241127 | 103400 | 1318992200 | 63600 | 63600 | 63600 | 63400 | 154 |
| 533 | 20241127 | 103300 | 1309210700 | 63600 | 63400 | 63600 | 63400 | 41 |
| 534 | 20241127 | 103200 | 1306608400 | 63400 | 63400 | 63600 | 63400 | 66 |
| 535 | 20241127 | 103100 | 1302416700 | 63400 | 63400 | 63600 | 63400 | 104 |
| 536 | 20241127 | 103000 | 1295818700 | 63600 | 63500 | 63700 | 63400 | 296 |
| 537 | 20241127 | 102900 | 1277016000 | 63500 | 63500 | 63500 | 63500 | 27 |
| 538 | 20241127 | 102800 | 1275301500 | 63500 | 63500 | 63500 | 63500 | 55 |
| 539 | 20241127 | 102700 | 1271809000 | 63600 | 63500 | 63700 | 63500 | 122 |
| 540 | 20241127 | 102600 | 1264054800 | 63500 | 63500 | 63700 | 63500 | 97 |
| 541 | 20241127 | 102500 | 1257887400 | 63500 | 63500 | 63600 | 63500 | 213 |
| 542 | 20241127 | 102400 | 1244348400 | 63500 | 63500 | 63600 | 63500 | 96 |
| 543 | 20241127 | 102300 | 1238250900 | 63500 | 63500 | 63600 | 63500 | 60 |
| 544 | 20241127 | 102200 | 1234437900 | 63500 | 63500 | 63500 | 63500 | 317 |
| 545 | 20241127 | 102100 | 1214308400 | 63500 | 63600 | 63600 | 63500 | 110 |
| 546 | 20241127 | 102000 | 1207317800 | 63600 | 63600 | 63600 | 63600 | 18 |
| 547 | 20241127 | 101900 | 1206173000 | 63700 | 63700 | 63700 | 63600 | 92 |
| 548 | 20241127 | 101800 | 1200316600 | 63700 | 63600 | 63700 | 63500 | 379 |
| 549 | 20241127 | 101700 | 1176214500 | 63600 | 63700 | 63700 | 63600 | 325 |
| 550 | 20241127 | 101600 | 1155516200 | 63700 | 63700 | 63800 | 63700 | 67 |
| 551 | 20241127 | 101500 | 1151246700 | 63600 | 63600 | 63700 | 63600 | 114 |
| 552 | 20241127 | 101400 | 1143993800 | 63700 | 63600 | 63700 | 63600 | 345 |
| 553 | 20241127 | 101300 | 1122045200 | 63500 | 63500 | 63600 | 63400 | 49 |
| 554 | 20241127 | 101200 | 1118932300 | 63500 | 63400 | 63500 | 63400 | 86 |
| 555 | 20241127 | 101100 | 1113476700 | 63500 | 63500 | 63500 | 63400 | 161 |
| 556 | 20241127 | 101000 | 1103254600 | 63500 | 63500 | 63500 | 63400 | 141 |
| 557 | 20241127 | 100900 | 1094304000 | 63500 | 63600 | 63600 | 63500 | 77 |
| 558 | 20241127 | 100800 | 1089414300 | 63500 | 63500 | 63600 | 63500 | 117 |
| 559 | 20241127 | 100700 | 1081983300 | 63500 | 63500 | 63500 | 63500 | 34 |
| 560 | 20241127 | 100600 | 1079824300 | 63500 | 63600 | 63700 | 63500 | 1577 |
| 561 | 20241127 | 100500 | 979587500 | 63600 | 63600 | 63700 | 63600 | 102 |
| 562 | 20241127 | 100400 | 973097300 | 63600 | 63600 | 63600 | 63600 | 88 |
| 563 | 20241127 | 100300 | 967500500 | 63600 | 63600 | 63700 | 63600 | 42 |
| 564 | 20241127 | 100200 | 964827700 | 63700 | 63700 | 63700 | 63700 | 66 |
| 565 | 20241127 | 100100 | 960623500 | 63700 | 63600 | 63700 | 63600 | 30 |
| 566 | 20241127 | 100000 | 958713800 | 63700 | 63800 | 63900 | 63600 | 161 |
| 567 | 20241127 | 095900 | 948454800 | 63800 | 63800 | 63800 | 63700 | 667 |
| 568 | 20241127 | 095800 | 905961000 | 63700 | 63700 | 63900 | 63700 | 79 |
| 569 | 20241127 | 095700 | 900923700 | 63800 | 63800 | 63900 | 63800 | 101 |
| 570 | 20241127 | 095600 | 894479800 | 63800 | 63700 | 63800 | 63700 | 62 |
| 571 | 20241127 | 095500 | 890524900 | 63700 | 63800 | 63800 | 63600 | 240 |
| 572 | 20241127 | 095400 | 875235500 | 63800 | 63900 | 64000 | 63700 | 683 |
| 573 | 20241127 | 095300 | 831657400 | 64200 | 64100 | 64200 | 64100 | 500 |
| 574 | 20241127 | 095200 | 799559400 | 64100 | 64200 | 64200 | 64000 | 448 |
| 575 | 20241127 | 095100 | 770842900 | 64200 | 64200 | 64200 | 64100 | 112 |
| 576 | 20241127 | 095000 | 763654200 | 64100 | 64000 | 64200 | 63900 | 777 |
| 577 | 20241127 | 094900 | 713826300 | 64000 | 63700 | 64000 | 63700 | 67 |
| 578 | 20241127 | 094800 | 709540100 | 64000 | 63900 | 64100 | 63600 | 1317 |
| 579 | 20241127 | 094700 | 625410500 | 63800 | 64000 | 64000 | 63800 | 129 |
| 580 | 20241127 | 094600 | 617168900 | 64100 | 63700 | 64100 | 63700 | 554 |
| 581 | 20241127 | 094500 | 581765700 | 63700 | 63700 | 63700 | 63700 | 218 |
| 582 | 20241127 | 094400 | 567879100 | 63600 | 63500 | 63600 | 63500 | 465 |
| 583 | 20241127 | 094300 | 538323200 | 63500 | 63400 | 63500 | 63400 | 168 |
| 584 | 20241127 | 094200 | 527667000 | 63400 | 63400 | 63400 | 63400 | 223 |
| 585 | 20241127 | 094100 | 513528800 | 63400 | 63300 | 63400 | 63300 | 146 |
| 586 | 20241127 | 094000 | 504286400 | 63200 | 63200 | 63300 | 63200 | 4 |
| 587 | 20241127 | 093900 | 504033500 | 63200 | 63200 | 63300 | 63200 | 45 |
| 588 | 20241127 | 093800 | 501186500 | 63200 | 63200 | 63200 | 63200 | 0 |
| 589 | 20241127 | 093700 | 501186500 | 63200 | 63200 | 63200 | 63200 | 20 |
| 590 | 20241127 | 093600 | 499922500 | 63300 | 63300 | 63300 | 63300 | 60 |
| 591 | 20241127 | 093500 | 496124500 | 63300 | 63300 | 63300 | 63300 | 13 |
| 592 | 20241127 | 093400 | 495301600 | 63500 | 63500 | 63500 | 63500 | 259 |
| 593 | 20241127 | 093300 | 478855100 | 63600 | 63600 | 63600 | 63600 | 5 |
| 594 | 20241127 | 093200 | 478537100 | 63600 | 63300 | 63600 | 63300 | 250 |
| 595 | 20241127 | 093100 | 462703100 | 63200 | 63200 | 63200 | 63200 | 34 |
| 596 | 20241127 | 093000 | 460554300 | 63200 | 63200 | 63200 | 63200 | 35 |
| 597 | 20241127 | 092900 | 458342300 | 63200 | 63200 | 63200 | 63200 | 37 |
| 598 | 20241127 | 092800 | 456003900 | 63300 | 63300 | 63300 | 63000 | 352 |
| 599 | 20241127 | 092700 | 433774100 | 63300 | 63500 | 63500 | 63300 | 546 |
| 600 | 20241127 | 092600 | 399166600 | 63700 | 63600 | 63700 | 63600 | 147 |
| 601 | 20241127 | 092500 | 389817100 | 63600 | 63400 | 63700 | 63400 | 469 |
| 602 | 20241127 | 092400 | 360001600 | 63500 | 63300 | 63500 | 63300 | 1172 |
| 603 | 20241127 | 092300 | 285729500 | 63300 | 63300 | 63300 | 63200 | 119 |
| 604 | 20241127 | 092200 | 278197700 | 63300 | 63500 | 63500 | 63300 | 253 |
| 605 | 20241127 | 092100 | 262181600 | 63500 | 63400 | 63500 | 63400 | 286 |
| 606 | 20241127 | 092000 | 244026100 | 63400 | 63500 | 63500 | 63400 | 131 |
| 607 | 20241127 | 091900 | 235713200 | 63500 | 63400 | 63500 | 63400 | 107 |
| 608 | 20241127 | 091800 | 228927000 | 63400 | 63400 | 63400 | 63400 | 60 |
| 609 | 20241127 | 091700 | 225123000 | 63500 | 63500 | 63500 | 63500 | 39 |
| 610 | 20241127 | 091600 | 222646500 | 63500 | 63500 | 63500 | 63500 | 149 |
| 611 | 20241127 | 091500 | 213185000 | 63500 | 63500 | 63500 | 63300 | 19 |
| 612 | 20241127 | 091400 | 211981700 | 63300 | 63300 | 63700 | 63300 | 761 |
| 613 | 20241127 | 091300 | 163634800 | 63300 | 63200 | 63300 | 63000 | 115 |
| 614 | 20241127 | 091200 | 156368000 | 63200 | 63200 | 63200 | 63200 | 1 |
| 615 | 20241127 | 091100 | 156304800 | 63100 | 63100 | 63100 | 63100 | 54 |
| 616 | 20241127 | 091000 | 152897400 | 63200 | 63200 | 63200 | 63200 | 75 |
| 617 | 20241127 | 090900 | 148157400 | 63100 | 63100 | 63100 | 63100 | 14 |
| 618 | 20241127 | 090800 | 147274000 | 63100 | 63200 | 63200 | 63000 | 736 |
| 619 | 20241127 | 090700 | 100836200 | 63200 | 63200 | 63500 | 63200 | 62 |
| 620 | 20241127 | 090600 | 96916600 | 63200 | 63500 | 63500 | 63100 | 260 |
| 621 | 20241127 | 090500 | 80474400 | 63200 | 63600 | 63600 | 63100 | 37 |
| 622 | 20241127 | 090400 | 78134700 | 63500 | 63000 | 63600 | 62900 | 224 |
| 623 | 20241127 | 090300 | 64000300 | 63000 | 63000 | 63000 | 62800 | 105 |
| 624 | 20241127 | 090200 | 57393800 | 63000 | 63000 | 63000 | 63000 | 2 |
| 625 | 20241127 | 090100 | 57267800 | 63300 | 62800 | 63300 | 62600 | 110 |
| 626 | 20241127 | 090000 | 50348800 | 62800 | 62800 | 63300 | 62800 | 800 |