32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241128 | 190500 | 6180101100 | 52900 | 52900 | 52900 | 52900 | 4660 |
| 3 | 20241128 | 190400 | 6180101100 | 52900 | 52900 | 52900 | 52900 | 0 |
| 4 | 20241128 | 190300 | 6180101100 | 52900 | 52900 | 52900 | 52900 | 0 |
| 5 | 20241128 | 190200 | 6180101100 | 52900 | 52900 | 52900 | 52900 | 0 |
| 6 | 20241128 | 190100 | 6180101100 | 52900 | 52900 | 52900 | 52900 | 0 |
| 7 | 20241128 | 190000 | 6180101100 | 52900 | 52900 | 52900 | 52900 | 0 |
| 8 | 20241128 | 185900 | 6180101100 | 52900 | 52900 | 52900 | 52900 | 0 |
| 9 | 20241128 | 185800 | 6180101100 | 52900 | 52900 | 52900 | 52900 | 0 |
| 10 | 20241128 | 185700 | 6180101100 | 52900 | 52900 | 52900 | 52900 | 0 |
| 11 | 20241128 | 185600 | 6180101100 | 52900 | 52900 | 52900 | 52900 | 0 |
| 12 | 20241128 | 185500 | 6180101100 | 52900 | 52900 | 52900 | 52900 | 0 |
| 13 | 20241128 | 185400 | 6180101100 | 52900 | 52900 | 52900 | 52900 | 0 |
| 14 | 20241128 | 185300 | 6180101100 | 52900 | 52900 | 52900 | 52900 | 0 |
| 15 | 20241128 | 185200 | 6180101100 | 52900 | 52900 | 52900 | 52900 | 0 |
| 16 | 20241128 | 185100 | 6180101100 | 52900 | 52900 | 52900 | 52900 | 0 |
| 17 | 20241128 | 185000 | 6180101100 | 52900 | 52900 | 52900 | 52900 | 0 |
| 18 | 20241128 | 184900 | 6180101100 | 52900 | 52900 | 52900 | 52900 | 0 |
| 19 | 20241128 | 184800 | 6180101100 | 52900 | 52900 | 52900 | 52900 | 0 |
| 20 | 20241128 | 184700 | 6180101100 | 52900 | 52900 | 52900 | 52900 | 0 |
| 21 | 20241128 | 184600 | 6180101100 | 52900 | 52900 | 52900 | 52900 | 0 |
| 22 | 20241128 | 184500 | 6180101100 | 52900 | 52900 | 52900 | 52900 | 0 |
| 23 | 20241128 | 184400 | 6180101100 | 52900 | 52900 | 52900 | 52900 | 0 |
| 24 | 20241128 | 184300 | 6180101100 | 52900 | 52900 | 52900 | 52900 | 0 |
| 25 | 20241128 | 184200 | 6180101100 | 52900 | 52900 | 52900 | 52900 | 0 |
| 26 | 20241128 | 184100 | 6180101100 | 52900 | 52900 | 52900 | 52900 | 0 |
| 27 | 20241128 | 184000 | 6180101100 | 52900 | 52900 | 52900 | 52900 | 0 |
| 28 | 20241128 | 183900 | 6180101100 | 52900 | 52900 | 52900 | 52900 | 0 |
| 29 | 20241128 | 183800 | 6180101100 | 52900 | 52900 | 52900 | 52900 | 0 |
| 30 | 20241128 | 183700 | 6180101100 | 52900 | 52900 | 52900 | 52900 | 0 |
| 31 | 20241128 | 183600 | 6180101100 | 52900 | 52900 | 52900 | 52900 | 0 |
| 32 | 20241128 | 183500 | 6180101100 | 52900 | 52900 | 52900 | 52900 | 4660 |
| 33 | 20241128 | 183400 | 6180101100 | 52900 | 52900 | 52900 | 52900 | 0 |
| 34 | 20241128 | 183300 | 6180101100 | 52900 | 52900 | 52900 | 52900 | 0 |
| 35 | 20241128 | 183200 | 6180101100 | 52900 | 52900 | 52900 | 52900 | 0 |
| 36 | 20241128 | 183100 | 6180101100 | 52900 | 52900 | 52900 | 52900 | 0 |
| 37 | 20241128 | 183000 | 6180101100 | 52900 | 52900 | 52900 | 52900 | 0 |
| 38 | 20241128 | 182900 | 6180101100 | 52900 | 52900 | 52900 | 52900 | 0 |
| 39 | 20241128 | 182800 | 6180101100 | 52900 | 52900 | 52900 | 52900 | 0 |
| 40 | 20241128 | 182700 | 6180101100 | 52900 | 52900 | 52900 | 52900 | 0 |
| 41 | 20241128 | 182600 | 6180101100 | 52900 | 52900 | 52900 | 52900 | 0 |
| 42 | 20241128 | 182500 | 6180101100 | 52900 | 52900 | 52900 | 52900 | 0 |
| 43 | 20241128 | 182400 | 6180101100 | 52900 | 52900 | 52900 | 52900 | 0 |
| 44 | 20241128 | 182300 | 6180101100 | 52900 | 52900 | 52900 | 52900 | 0 |
| 45 | 20241128 | 182200 | 6180101100 | 52900 | 52900 | 52900 | 52900 | 0 |
| 46 | 20241128 | 182100 | 6180101100 | 52900 | 52900 | 52900 | 52900 | 0 |
| 47 | 20241128 | 182000 | 6180101100 | 52900 | 52900 | 52900 | 52900 | 0 |
| 48 | 20241128 | 181900 | 6180101100 | 52900 | 52900 | 52900 | 52900 | 0 |
| 49 | 20241128 | 181800 | 6180101100 | 52900 | 52900 | 52900 | 52900 | 0 |
| 50 | 20241128 | 181700 | 6180101100 | 52900 | 52900 | 52900 | 52900 | 0 |
| 51 | 20241128 | 181600 | 6180101100 | 52900 | 52900 | 52900 | 52900 | 0 |
| 52 | 20241128 | 181500 | 6180101100 | 52900 | 52900 | 52900 | 52900 | 0 |
| 53 | 20241128 | 181400 | 6180101100 | 52900 | 52900 | 52900 | 52900 | 0 |
| 54 | 20241128 | 181300 | 6180101100 | 52900 | 52900 | 52900 | 52900 | 0 |
| 55 | 20241128 | 181200 | 6180101100 | 52900 | 52900 | 52900 | 52900 | 0 |
| 56 | 20241128 | 181100 | 6180101100 | 52900 | 52900 | 52900 | 52900 | 0 |
| 57 | 20241128 | 181000 | 6180101100 | 52900 | 52900 | 52900 | 52900 | 0 |
| 58 | 20241128 | 180900 | 6180101100 | 52900 | 52900 | 52900 | 52900 | 0 |
| 59 | 20241128 | 180800 | 6180101100 | 52900 | 52900 | 52900 | 52900 | 0 |
| 60 | 20241128 | 180700 | 6180101100 | 52900 | 52900 | 52900 | 52900 | 0 |
| 61 | 20241128 | 180600 | 6180101100 | 52900 | 52900 | 52900 | 52900 | 0 |
| 62 | 20241128 | 180500 | 6180101100 | 52900 | 52900 | 52900 | 52900 | 4660 |
| 63 | 20241128 | 180400 | 6180101100 | 52900 | 52900 | 52900 | 52900 | 0 |
| 64 | 20241128 | 180300 | 6180101100 | 52900 | 52900 | 52900 | 52900 | 0 |
| 65 | 20241128 | 180200 | 6180101100 | 52900 | 52900 | 52900 | 52900 | 0 |
| 66 | 20241128 | 180100 | 6180101100 | 52900 | 52900 | 52900 | 52900 | 0 |
| 67 | 20241128 | 180000 | 6180101100 | 52900 | 52900 | 52900 | 52900 | 0 |
| 68 | 20241128 | 175900 | 6180101100 | 52900 | 52900 | 52900 | 52900 | 0 |
| 69 | 20241128 | 175800 | 6180101100 | 52900 | 52900 | 52900 | 52900 | 0 |
| 70 | 20241128 | 175700 | 6180101100 | 52900 | 52900 | 52900 | 52900 | 0 |
| 71 | 20241128 | 175600 | 6180101100 | 52900 | 52900 | 52900 | 52900 | 0 |
| 72 | 20241128 | 175500 | 6180101100 | 52900 | 52900 | 52900 | 52900 | 0 |
| 73 | 20241128 | 175400 | 6180101100 | 52900 | 52900 | 52900 | 52900 | 0 |
| 74 | 20241128 | 175300 | 6180101100 | 52900 | 52900 | 52900 | 52900 | 0 |
| 75 | 20241128 | 175200 | 6180101100 | 52900 | 52900 | 52900 | 52900 | 0 |
| 76 | 20241128 | 175100 | 6180101100 | 52900 | 52900 | 52900 | 52900 | 0 |
| 77 | 20241128 | 175000 | 6180101100 | 52900 | 52900 | 52900 | 52900 | 0 |
| 78 | 20241128 | 174900 | 6180101100 | 52900 | 52900 | 52900 | 52900 | 0 |
| 79 | 20241128 | 174800 | 6180101100 | 52900 | 52900 | 52900 | 52900 | 0 |
| 80 | 20241128 | 174700 | 6180101100 | 52900 | 52900 | 52900 | 52900 | 0 |
| 81 | 20241128 | 174600 | 6180101100 | 52900 | 52900 | 52900 | 52900 | 0 |
| 82 | 20241128 | 174500 | 6180101100 | 52900 | 52900 | 52900 | 52900 | 0 |
| 83 | 20241128 | 174400 | 6180101100 | 52900 | 52900 | 52900 | 52900 | 0 |
| 84 | 20241128 | 174300 | 6180101100 | 52900 | 52900 | 52900 | 52900 | 0 |
| 85 | 20241128 | 174200 | 6180101100 | 52900 | 52900 | 52900 | 52900 | 0 |
| 86 | 20241128 | 174100 | 6180101100 | 52900 | 52900 | 52900 | 52900 | 0 |
| 87 | 20241128 | 174000 | 6180101100 | 52900 | 52900 | 52900 | 52900 | 0 |
| 88 | 20241128 | 173900 | 6180101100 | 52900 | 52900 | 52900 | 52900 | 0 |
| 89 | 20241128 | 173800 | 6180101100 | 52900 | 52900 | 52900 | 52900 | 0 |
| 90 | 20241128 | 173700 | 6180101100 | 52900 | 52900 | 52900 | 52900 | 0 |
| 91 | 20241128 | 173600 | 6180101100 | 52900 | 52900 | 52900 | 52900 | 0 |
| 92 | 20241128 | 173500 | 6180101100 | 52900 | 52900 | 52900 | 52900 | 4660 |
| 93 | 20241128 | 173400 | 6180101100 | 52900 | 52900 | 52900 | 52900 | 0 |
| 94 | 20241128 | 173300 | 6180101100 | 52900 | 52900 | 52900 | 52900 | 0 |
| 95 | 20241128 | 173200 | 6180101100 | 52900 | 52900 | 52900 | 52900 | 0 |
| 96 | 20241128 | 173100 | 6180101100 | 52900 | 52900 | 52900 | 52900 | 0 |
| 97 | 20241128 | 173000 | 6180101100 | 52900 | 52900 | 52900 | 52900 | 0 |
| 98 | 20241128 | 172900 | 6180101100 | 52900 | 52900 | 52900 | 52900 | 0 |
| 99 | 20241128 | 172800 | 6180101100 | 52900 | 52900 | 52900 | 52900 | 0 |
| 100 | 20241128 | 172700 | 6180101100 | 52900 | 52900 | 52900 | 52900 | 0 |
| 101 | 20241128 | 172600 | 6180101100 | 52900 | 52900 | 52900 | 52900 | 0 |
| 102 | 20241128 | 172500 | 6180101100 | 52900 | 52900 | 52900 | 52900 | 0 |
| 103 | 20241128 | 172400 | 6180101100 | 52900 | 52900 | 52900 | 52900 | 0 |
| 104 | 20241128 | 172300 | 6180101100 | 52900 | 52900 | 52900 | 52900 | 0 |
| 105 | 20241128 | 172200 | 6180101100 | 52900 | 52900 | 52900 | 52900 | 0 |
| 106 | 20241128 | 172100 | 6180101100 | 52900 | 52900 | 52900 | 52900 | 0 |
| 107 | 20241128 | 172000 | 6180101100 | 52900 | 52900 | 52900 | 52900 | 0 |
| 108 | 20241128 | 171900 | 6180101100 | 52900 | 52900 | 52900 | 52900 | 0 |
| 109 | 20241128 | 171800 | 6180101100 | 52900 | 52900 | 52900 | 52900 | 0 |
| 110 | 20241128 | 171700 | 6180101100 | 52900 | 52900 | 52900 | 52900 | 0 |
| 111 | 20241128 | 171600 | 6180101100 | 52900 | 52900 | 52900 | 52900 | 0 |
| 112 | 20241128 | 171500 | 6180101100 | 52900 | 52900 | 52900 | 52900 | 0 |
| 113 | 20241128 | 171400 | 6180101100 | 52900 | 52900 | 52900 | 52900 | 0 |
| 114 | 20241128 | 171300 | 6180101100 | 52900 | 52900 | 52900 | 52900 | 0 |
| 115 | 20241128 | 171200 | 6180101100 | 52900 | 52900 | 52900 | 52900 | 0 |
| 116 | 20241128 | 171100 | 6180101100 | 52900 | 52900 | 52900 | 52900 | 0 |
| 117 | 20241128 | 171000 | 6180101100 | 52900 | 52900 | 52900 | 52900 | 0 |
| 118 | 20241128 | 170900 | 6180101100 | 52900 | 52900 | 52900 | 52900 | 0 |
| 119 | 20241128 | 170800 | 6180101100 | 52900 | 52900 | 52900 | 52900 | 0 |
| 120 | 20241128 | 170700 | 6180101100 | 52900 | 52900 | 52900 | 52900 | 0 |
| 121 | 20241128 | 170600 | 6180101100 | 52900 | 52900 | 52900 | 52900 | 0 |
| 122 | 20241128 | 170500 | 6180101100 | 52900 | 52900 | 52900 | 52900 | 4660 |
| 123 | 20241128 | 170400 | 6180101100 | 52900 | 52900 | 52900 | 52900 | 0 |
| 124 | 20241128 | 170300 | 6180101100 | 52900 | 52900 | 52900 | 52900 | 0 |
| 125 | 20241128 | 170200 | 6180101100 | 52900 | 52900 | 52900 | 52900 | 0 |
| 126 | 20241128 | 170100 | 6180101100 | 52900 | 52900 | 52900 | 52900 | 0 |
| 127 | 20241128 | 170000 | 6180101100 | 52900 | 52900 | 52900 | 52900 | 0 |
| 128 | 20241128 | 165900 | 6180101100 | 52900 | 52900 | 52900 | 52900 | 0 |
| 129 | 20241128 | 165800 | 6180101100 | 52900 | 52900 | 52900 | 52900 | 0 |
| 130 | 20241128 | 165700 | 6180101100 | 52900 | 52900 | 52900 | 52900 | 0 |
| 131 | 20241128 | 165600 | 6180101100 | 52900 | 52900 | 52900 | 52900 | 0 |
| 132 | 20241128 | 165500 | 6180101100 | 52900 | 52900 | 52900 | 52900 | 0 |
| 133 | 20241128 | 165400 | 6180101100 | 52900 | 52900 | 52900 | 52900 | 0 |
| 134 | 20241128 | 165300 | 6180101100 | 52900 | 52900 | 52900 | 52900 | 0 |
| 135 | 20241128 | 165200 | 6180101100 | 52900 | 52900 | 52900 | 52900 | 0 |
| 136 | 20241128 | 165100 | 6180101100 | 52900 | 52900 | 52900 | 52900 | 0 |
| 137 | 20241128 | 165000 | 6180101100 | 52900 | 52900 | 52900 | 52900 | 0 |
| 138 | 20241128 | 164900 | 6180101100 | 52900 | 52900 | 52900 | 52900 | 0 |
| 139 | 20241128 | 164800 | 6180101100 | 52900 | 52900 | 52900 | 52900 | 0 |
| 140 | 20241128 | 164700 | 6180101100 | 52900 | 52900 | 52900 | 52900 | 0 |
| 141 | 20241128 | 164600 | 6180101100 | 52900 | 52900 | 52900 | 52900 | 0 |
| 142 | 20241128 | 164500 | 6180101100 | 52900 | 52900 | 52900 | 52900 | 0 |
| 143 | 20241128 | 164400 | 6180101100 | 52900 | 52900 | 52900 | 52900 | 0 |
| 144 | 20241128 | 164300 | 6180101100 | 52900 | 52900 | 52900 | 52900 | 0 |
| 145 | 20241128 | 164200 | 6180101100 | 52900 | 52900 | 52900 | 52900 | 0 |
| 146 | 20241128 | 164100 | 6180101100 | 52900 | 52900 | 52900 | 52900 | 0 |
| 147 | 20241128 | 164000 | 6180101100 | 52900 | 52900 | 52900 | 52900 | 0 |
| 148 | 20241128 | 163900 | 6180101100 | 52900 | 52900 | 52900 | 52900 | 0 |
| 149 | 20241128 | 163800 | 6180101100 | 52900 | 52900 | 52900 | 52900 | 0 |
| 150 | 20241128 | 163700 | 6180101100 | 52900 | 52900 | 52900 | 52900 | 0 |
| 151 | 20241128 | 163600 | 6180101100 | 52900 | 52900 | 52900 | 52900 | 0 |
| 152 | 20241128 | 163500 | 6180101100 | 52900 | 52900 | 52900 | 52900 | 4660 |
| 153 | 20241128 | 163400 | 6180101100 | 52900 | 52900 | 52900 | 52900 | 0 |
| 154 | 20241128 | 163300 | 6180101100 | 52900 | 52900 | 52900 | 52900 | 0 |
| 155 | 20241128 | 163200 | 6180101100 | 52900 | 52900 | 52900 | 52900 | 0 |
| 156 | 20241128 | 163100 | 6180101100 | 52900 | 52900 | 52900 | 52900 | 0 |
| 157 | 20241128 | 163000 | 6180101100 | 52900 | 52900 | 52900 | 52900 | 0 |
| 158 | 20241128 | 162900 | 6180101100 | 52900 | 52900 | 52900 | 52900 | 0 |
| 159 | 20241128 | 162800 | 6180101100 | 52900 | 52900 | 52900 | 52900 | 0 |
| 160 | 20241128 | 162700 | 6180101100 | 52900 | 52900 | 52900 | 52900 | 0 |
| 161 | 20241128 | 162600 | 6180101100 | 52900 | 52900 | 52900 | 52900 | 0 |
| 162 | 20241128 | 162500 | 6180101100 | 52900 | 52900 | 52900 | 52900 | 0 |
| 163 | 20241128 | 162400 | 6180101100 | 52900 | 52900 | 52900 | 52900 | 0 |
| 164 | 20241128 | 162300 | 6180101100 | 52900 | 52900 | 52900 | 52900 | 0 |
| 165 | 20241128 | 162200 | 6180101100 | 52900 | 52900 | 52900 | 52900 | 0 |
| 166 | 20241128 | 162100 | 6180101100 | 52900 | 52900 | 52900 | 52900 | 0 |
| 167 | 20241128 | 162000 | 6180101100 | 52900 | 52900 | 52900 | 52900 | 0 |
| 168 | 20241128 | 161900 | 6180101100 | 52900 | 52900 | 52900 | 52900 | 0 |
| 169 | 20241128 | 161800 | 6180101100 | 52900 | 52900 | 52900 | 52900 | 0 |
| 170 | 20241128 | 161700 | 6180101100 | 52900 | 52900 | 52900 | 52900 | 0 |
| 171 | 20241128 | 161600 | 6180101100 | 52900 | 52900 | 52900 | 52900 | 0 |
| 172 | 20241128 | 161500 | 6180101100 | 52900 | 52900 | 52900 | 52900 | 0 |
| 173 | 20241128 | 161400 | 6180101100 | 52900 | 52900 | 52900 | 52900 | 0 |
| 174 | 20241128 | 161300 | 6180101100 | 52900 | 52900 | 52900 | 52900 | 0 |
| 175 | 20241128 | 161200 | 6180101100 | 52900 | 52900 | 52900 | 52900 | 0 |
| 176 | 20241128 | 161100 | 6180101100 | 52900 | 52900 | 52900 | 52900 | 0 |
| 177 | 20241128 | 161000 | 6180101100 | 52900 | 52900 | 52900 | 52900 | 0 |
| 178 | 20241128 | 160900 | 6180101100 | 52900 | 52900 | 52900 | 52900 | 0 |
| 179 | 20241128 | 160800 | 6180101100 | 52900 | 52900 | 52900 | 52900 | 0 |
| 180 | 20241128 | 160700 | 6180101100 | 52900 | 52900 | 52900 | 52900 | 0 |
| 181 | 20241128 | 160600 | 6180101100 | 52900 | 52900 | 52900 | 52900 | 0 |
| 182 | 20241128 | 160500 | 6180101100 | 52900 | 52900 | 52900 | 52900 | 4660 |
| 183 | 20241128 | 160400 | 6180101100 | 52900 | 52900 | 52900 | 52900 | 0 |
| 184 | 20241128 | 160300 | 6180101100 | 52900 | 52900 | 52900 | 52900 | 0 |
| 185 | 20241128 | 160200 | 6180101100 | 52900 | 52900 | 52900 | 52900 | 0 |
| 186 | 20241128 | 160100 | 6180101100 | 52900 | 52900 | 52900 | 52900 | 0 |
| 187 | 20241128 | 160000 | 6180101100 | 52900 | 52900 | 52900 | 52900 | 0 |
| 188 | 20241128 | 155900 | 6180101100 | 52900 | 52900 | 52900 | 52900 | 0 |
| 189 | 20241128 | 155800 | 6180101100 | 52900 | 52900 | 52900 | 52900 | 0 |
| 190 | 20241128 | 155700 | 6180101100 | 52900 | 52900 | 52900 | 52900 | 0 |
| 191 | 20241128 | 155600 | 6180101100 | 52900 | 52900 | 52900 | 52900 | 0 |
| 192 | 20241128 | 155500 | 6180101100 | 52900 | 52900 | 52900 | 52900 | 0 |
| 193 | 20241128 | 155400 | 6180101100 | 52900 | 52900 | 52900 | 52900 | 0 |
| 194 | 20241128 | 155300 | 6180101100 | 52900 | 52900 | 52900 | 52900 | 0 |
| 195 | 20241128 | 155200 | 6180101100 | 52900 | 52900 | 52900 | 52900 | 0 |
| 196 | 20241128 | 155100 | 6180101100 | 52900 | 52900 | 52900 | 52900 | 0 |
| 197 | 20241128 | 155000 | 6180101100 | 52900 | 52900 | 52900 | 52900 | 0 |
| 198 | 20241128 | 154900 | 6180101100 | 52900 | 52900 | 52900 | 52900 | 0 |
| 199 | 20241128 | 154800 | 6180101100 | 52900 | 52900 | 52900 | 52900 | 0 |
| 200 | 20241128 | 154700 | 6180101100 | 52900 | 52900 | 52900 | 52900 | 0 |
| 201 | 20241128 | 154600 | 6180101100 | 52900 | 52900 | 52900 | 52900 | 0 |
| 202 | 20241128 | 154500 | 6180101100 | 52900 | 52900 | 52900 | 52900 | 0 |
| 203 | 20241128 | 154400 | 6180101100 | 52900 | 52900 | 52900 | 52900 | 0 |
| 204 | 20241128 | 154300 | 6180101100 | 52900 | 52900 | 52900 | 52900 | 0 |
| 205 | 20241128 | 154200 | 6180101100 | 52900 | 52900 | 52900 | 52900 | 0 |
| 206 | 20241128 | 154100 | 6180101100 | 52900 | 52900 | 52900 | 52900 | 0 |
| 207 | 20241128 | 154000 | 6180101100 | 52900 | 52900 | 52900 | 52900 | 0 |
| 208 | 20241128 | 153900 | 6180101100 | 52900 | 52900 | 52900 | 52900 | 0 |
| 209 | 20241128 | 153800 | 6180101100 | 52900 | 52900 | 52900 | 52900 | 0 |
| 210 | 20241128 | 153700 | 6180101100 | 52900 | 52900 | 52900 | 52900 | 0 |
| 211 | 20241128 | 153600 | 6180101100 | 52900 | 52900 | 52900 | 52900 | 0 |
| 212 | 20241128 | 153500 | 6180101100 | 52900 | 52900 | 52900 | 52900 | 4660 |
| 213 | 20241128 | 153400 | 6180101100 | 52900 | 52900 | 52900 | 52900 | 0 |
| 214 | 20241128 | 153300 | 6180101100 | 52900 | 52900 | 52900 | 52900 | 0 |
| 215 | 20241128 | 153200 | 6180101100 | 52900 | 52900 | 52900 | 52900 | 0 |
| 216 | 20241128 | 153100 | 6180101100 | 52900 | 52900 | 52900 | 52900 | 0 |
| 217 | 20241128 | 153000 | 6180101100 | 52900 | 52900 | 52900 | 52900 | 4660 |
| 218 | 20241128 | 152900 | 5933587100 | 53000 | 53000 | 53000 | 53000 | 0 |
| 219 | 20241128 | 152800 | 5933587100 | 53000 | 53000 | 53000 | 53000 | 0 |
| 220 | 20241128 | 152700 | 5933587100 | 53000 | 53000 | 53000 | 53000 | 0 |
| 221 | 20241128 | 152600 | 5933587100 | 53000 | 53000 | 53000 | 53000 | 0 |
| 222 | 20241128 | 152500 | 5933587100 | 53000 | 53000 | 53000 | 53000 | 0 |
| 223 | 20241128 | 152400 | 5933587100 | 53000 | 53000 | 53000 | 53000 | 0 |
| 224 | 20241128 | 152300 | 5933587100 | 53000 | 53000 | 53000 | 53000 | 0 |
| 225 | 20241128 | 152200 | 5933587100 | 53000 | 53000 | 53000 | 53000 | 0 |
| 226 | 20241128 | 152100 | 5933587100 | 53000 | 53000 | 53000 | 53000 | 0 |
| 227 | 20241128 | 152000 | 5933587100 | 53000 | 53000 | 53000 | 53000 | 0 |
| 228 | 20241128 | 151900 | 5933587100 | 53000 | 53000 | 53000 | 52900 | 206 |
| 229 | 20241128 | 151800 | 5922683200 | 52900 | 52900 | 52900 | 52900 | 14 |
| 230 | 20241128 | 151700 | 5921942600 | 52900 | 52900 | 52900 | 52800 | 371 |
| 231 | 20241128 | 151600 | 5902330700 | 52900 | 52900 | 53000 | 52800 | 190 |
| 232 | 20241128 | 151500 | 5892282200 | 53000 | 52800 | 53000 | 52800 | 387 |
| 233 | 20241128 | 151400 | 5871805200 | 52900 | 53000 | 53000 | 52900 | 344 |
| 234 | 20241128 | 151300 | 5853598900 | 52900 | 52900 | 52900 | 52900 | 6 |
| 235 | 20241128 | 151200 | 5853281500 | 53000 | 53000 | 53000 | 52900 | 1584 |
| 236 | 20241128 | 151100 | 5769448600 | 52900 | 53000 | 53000 | 52900 | 25 |
| 237 | 20241128 | 151000 | 5768125800 | 53000 | 53000 | 53000 | 53000 | 111 |
| 238 | 20241128 | 150900 | 5762242800 | 53000 | 53000 | 53100 | 53000 | 129 |
| 239 | 20241128 | 150800 | 5755405400 | 53000 | 53000 | 53000 | 53000 | 169 |
| 240 | 20241128 | 150700 | 5746448400 | 53000 | 53000 | 53000 | 53000 | 115 |
| 241 | 20241128 | 150600 | 5740353400 | 53000 | 53000 | 53000 | 53000 | 139 |
| 242 | 20241128 | 150500 | 5732986400 | 53000 | 53000 | 53000 | 52900 | 218 |
| 243 | 20241128 | 150400 | 5721432900 | 53000 | 53000 | 53000 | 53000 | 85 |
| 244 | 20241128 | 150300 | 5716927900 | 53000 | 53000 | 53000 | 53000 | 132 |
| 245 | 20241128 | 150200 | 5709931900 | 53000 | 53000 | 53000 | 53000 | 171 |
| 246 | 20241128 | 150100 | 5700868900 | 53000 | 53000 | 53000 | 53000 | 220 |
| 247 | 20241128 | 150000 | 5689208900 | 53000 | 53000 | 53000 | 52900 | 36 |
| 248 | 20241128 | 145900 | 5687301100 | 53000 | 53000 | 53000 | 52900 | 223 |
| 249 | 20241128 | 145800 | 5675482300 | 53000 | 52900 | 53000 | 52900 | 47 |
| 250 | 20241128 | 145700 | 5672992000 | 53000 | 53000 | 53000 | 53000 | 123 |
| 251 | 20241128 | 145600 | 5666473000 | 53000 | 53000 | 53000 | 53000 | 54 |
| 252 | 20241128 | 145500 | 5663611000 | 53000 | 52900 | 53000 | 52900 | 183 |
| 253 | 20241128 | 145400 | 5653915200 | 52900 | 52900 | 53100 | 52900 | 134 |
| 254 | 20241128 | 145300 | 5646815000 | 53000 | 53000 | 53000 | 53000 | 24 |
| 255 | 20241128 | 145200 | 5645543000 | 53000 | 53000 | 53100 | 53000 | 246 |
| 256 | 20241128 | 145100 | 5632501700 | 53000 | 53000 | 53100 | 53000 | 108 |
| 257 | 20241128 | 145000 | 5626777200 | 53000 | 53000 | 53100 | 53000 | 148 |
| 258 | 20241128 | 144900 | 5618932200 | 53000 | 53000 | 53000 | 53000 | 91 |
| 259 | 20241128 | 144800 | 5614109200 | 53000 | 53000 | 53000 | 52900 | 366 |
| 260 | 20241128 | 144700 | 5594711300 | 53000 | 53000 | 53000 | 52900 | 218 |
| 261 | 20241128 | 144600 | 5583157400 | 53000 | 52900 | 53000 | 52900 | 65 |
| 262 | 20241128 | 144500 | 5579712500 | 53000 | 53000 | 53000 | 52900 | 387 |
| 263 | 20241128 | 144400 | 5559202200 | 53000 | 53000 | 53000 | 53000 | 14 |
| 264 | 20241128 | 144300 | 5558460200 | 53000 | 53000 | 53000 | 53000 | 140 |
| 265 | 20241128 | 144200 | 5551040200 | 53000 | 53000 | 53000 | 53000 | 111 |
| 266 | 20241128 | 144100 | 5545157200 | 53000 | 53000 | 53000 | 53000 | 102 |
| 267 | 20241128 | 144000 | 5539751200 | 52900 | 52900 | 52900 | 52900 | 7 |
| 268 | 20241128 | 143900 | 5539380900 | 52900 | 53000 | 53000 | 52900 | 60 |
| 269 | 20241128 | 143800 | 5536201100 | 53000 | 53000 | 53000 | 53000 | 179 |
| 270 | 20241128 | 143700 | 5526714100 | 53000 | 53000 | 53000 | 52900 | 70 |
| 271 | 20241128 | 143600 | 5523004200 | 53000 | 53000 | 53000 | 53000 | 168 |
| 272 | 20241128 | 143500 | 5514100200 | 53000 | 53000 | 53000 | 53000 | 529 |
| 273 | 20241128 | 143400 | 5486063200 | 53000 | 53000 | 53000 | 52900 | 153 |
| 274 | 20241128 | 143300 | 5477955200 | 53000 | 53000 | 53100 | 53000 | 121 |
| 275 | 20241128 | 143200 | 5471541600 | 53000 | 53000 | 53100 | 52900 | 272 |
| 276 | 20241128 | 143100 | 5457123300 | 53000 | 53000 | 53000 | 53000 | 63 |
| 277 | 20241128 | 143000 | 5453784300 | 52900 | 52900 | 53000 | 52900 | 105 |
| 278 | 20241128 | 142900 | 5448220900 | 52900 | 52900 | 53000 | 52900 | 64 |
| 279 | 20241128 | 142800 | 5444832800 | 52900 | 52900 | 53000 | 52900 | 249 |
| 280 | 20241128 | 142700 | 5431640800 | 52900 | 53000 | 53000 | 52900 | 114 |
| 281 | 20241128 | 142600 | 5425605100 | 53100 | 52900 | 53100 | 52900 | 139 |
| 282 | 20241128 | 142500 | 5418236400 | 52900 | 53000 | 53000 | 52900 | 273 |
| 283 | 20241128 | 142400 | 5403769800 | 52900 | 53000 | 53000 | 52900 | 168 |
| 284 | 20241128 | 142300 | 5394874500 | 53000 | 53000 | 53000 | 52900 | 100 |
| 285 | 20241128 | 142200 | 5389575900 | 53000 | 53000 | 53000 | 52900 | 207 |
| 286 | 20241128 | 142100 | 5378609500 | 53000 | 52900 | 53000 | 52900 | 72 |
| 287 | 20241128 | 142000 | 5374794900 | 53000 | 52900 | 53000 | 52900 | 72 |
| 288 | 20241128 | 141900 | 5370983000 | 53000 | 53000 | 53000 | 52900 | 155 |
| 289 | 20241128 | 141800 | 5362770600 | 52900 | 53000 | 53000 | 52900 | 210 |
| 290 | 20241128 | 141700 | 5351643300 | 52900 | 53000 | 53000 | 52900 | 99 |
| 291 | 20241128 | 141600 | 5346400900 | 53000 | 53000 | 53000 | 52900 | 44 |
| 292 | 20241128 | 141500 | 5344070300 | 53000 | 53000 | 53000 | 52900 | 251 |
| 293 | 20241128 | 141400 | 5330770300 | 52900 | 52900 | 53000 | 52900 | 126 |
| 294 | 20241128 | 141300 | 5324097500 | 52900 | 53000 | 53000 | 52900 | 48 |
| 295 | 20241128 | 141200 | 5321557300 | 53000 | 53000 | 53100 | 52900 | 92 |
| 296 | 20241128 | 141100 | 5316683000 | 53000 | 52900 | 53000 | 52900 | 286 |
| 297 | 20241128 | 141000 | 5301528900 | 53000 | 52900 | 53000 | 52900 | 109 |
| 298 | 20241128 | 140900 | 5295754100 | 52900 | 52900 | 53000 | 52900 | 121 |
| 299 | 20241128 | 140800 | 5289345300 | 53000 | 52900 | 53000 | 52900 | 168 |
| 300 | 20241128 | 140700 | 5280442700 | 52900 | 52900 | 53000 | 52900 | 67 |
| 301 | 20241128 | 140600 | 5276894700 | 52900 | 53000 | 53000 | 52900 | 113 |
| 302 | 20241128 | 140500 | 5270910300 | 53000 | 53000 | 53000 | 52900 | 202 |
| 303 | 20241128 | 140400 | 5260210400 | 53000 | 52900 | 53000 | 52900 | 301 |
| 304 | 20241128 | 140300 | 5244282200 | 53000 | 53000 | 53000 | 52900 | 135 |
| 305 | 20241128 | 140200 | 5237128600 | 52900 | 53000 | 53000 | 52900 | 83 |
| 306 | 20241128 | 140100 | 5232734800 | 53000 | 53000 | 53000 | 52900 | 215 |
| 307 | 20241128 | 140000 | 5221341200 | 53000 | 53000 | 53000 | 52900 | 104 |
| 308 | 20241128 | 135900 | 5215832800 | 53000 | 52900 | 53000 | 52900 | 146 |
| 309 | 20241128 | 135800 | 5208103400 | 53000 | 52900 | 53000 | 52900 | 304 |
| 310 | 20241128 | 135700 | 5192003800 | 53000 | 53000 | 53100 | 53000 | 108 |
| 311 | 20241128 | 135600 | 5186272700 | 53000 | 53000 | 53100 | 53000 | 75 |
| 312 | 20241128 | 135500 | 5182296500 | 53200 | 52900 | 53200 | 52900 | 190 |
| 313 | 20241128 | 135400 | 5172227300 | 52900 | 53000 | 53100 | 52900 | 180 |
| 314 | 20241128 | 135300 | 5162684700 | 53000 | 53000 | 53000 | 52900 | 149 |
| 315 | 20241128 | 135200 | 5154791600 | 52900 | 53000 | 53100 | 52900 | 319 |
| 316 | 20241128 | 135100 | 5137885800 | 53000 | 53000 | 53100 | 53000 | 299 |
| 317 | 20241128 | 135000 | 5122022000 | 53000 | 53000 | 53300 | 53000 | 244 |
| 318 | 20241128 | 134900 | 5109078000 | 53000 | 53200 | 53200 | 53000 | 128 |
| 319 | 20241128 | 134800 | 5102281700 | 53200 | 53100 | 53300 | 53000 | 244 |
| 320 | 20241128 | 134700 | 5089319300 | 53000 | 53200 | 53200 | 53000 | 76 |
| 321 | 20241128 | 134600 | 5085285300 | 53300 | 53000 | 53300 | 53000 | 109 |
| 322 | 20241128 | 134500 | 5079490600 | 53000 | 53200 | 53200 | 53000 | 45 |
| 323 | 20241128 | 134400 | 5077101800 | 53300 | 53000 | 53300 | 53000 | 290 |
| 324 | 20241128 | 134300 | 5061699700 | 53000 | 53100 | 53200 | 53000 | 153 |
| 325 | 20241128 | 134200 | 5053575600 | 53100 | 53100 | 53200 | 53000 | 94 |
| 326 | 20241128 | 134100 | 5048584300 | 53200 | 53100 | 53300 | 53000 | 196 |
| 327 | 20241128 | 134000 | 5038171600 | 53000 | 53100 | 53100 | 53000 | 86 |
| 328 | 20241128 | 133900 | 5033609800 | 53000 | 53100 | 53200 | 53000 | 92 |
| 329 | 20241128 | 133800 | 5028720000 | 53100 | 53000 | 53200 | 53000 | 194 |
| 330 | 20241128 | 133700 | 5018418700 | 53100 | 53100 | 53100 | 53000 | 101 |
| 331 | 20241128 | 133600 | 5013058100 | 53000 | 53000 | 53100 | 52900 | 200 |
| 332 | 20241128 | 133500 | 5002457700 | 53000 | 52900 | 53100 | 52900 | 308 |
| 333 | 20241128 | 133400 | 4986132000 | 52900 | 53000 | 53000 | 52900 | 197 |
| 334 | 20241128 | 133300 | 4975693800 | 52900 | 52900 | 53000 | 52900 | 111 |
| 335 | 20241128 | 133200 | 4969815300 | 52900 | 52900 | 53000 | 52900 | 118 |
| 336 | 20241128 | 133100 | 4963566800 | 52900 | 53000 | 53000 | 52800 | 67 |
| 337 | 20241128 | 133000 | 4960021000 | 53000 | 53000 | 53000 | 52900 | 314 |
| 338 | 20241128 | 132900 | 4943398600 | 53000 | 52900 | 53000 | 52800 | 449 |
| 339 | 20241128 | 132800 | 4919672000 | 53000 | 53000 | 53000 | 52900 | 174 |
| 340 | 20241128 | 132700 | 4910451400 | 52900 | 53000 | 53100 | 52900 | 56 |
| 341 | 20241128 | 132600 | 4907486200 | 53000 | 53000 | 53100 | 53000 | 105 |
| 342 | 20241128 | 132500 | 4901920400 | 53000 | 53000 | 53000 | 52900 | 69 |
| 343 | 20241128 | 132400 | 4898268400 | 53000 | 52900 | 53100 | 52900 | 269 |
| 344 | 20241128 | 132300 | 4884023200 | 53000 | 53100 | 53100 | 52900 | 116 |
| 345 | 20241128 | 132200 | 4877869800 | 53100 | 53100 | 53100 | 53000 | 127 |
| 346 | 20241128 | 132100 | 4871133400 | 53100 | 53000 | 53100 | 53000 | 98 |
| 347 | 20241128 | 132000 | 4865934100 | 52900 | 52900 | 53000 | 52900 | 87 |
| 348 | 20241128 | 131900 | 4861328600 | 52900 | 53000 | 53100 | 52900 | 101 |
| 349 | 20241128 | 131800 | 4855981500 | 52900 | 53000 | 53000 | 52900 | 69 |
| 350 | 20241128 | 131700 | 4852329100 | 53000 | 53000 | 53000 | 52900 | 273 |
| 351 | 20241128 | 131600 | 4837861500 | 53000 | 53000 | 53100 | 53000 | 72 |
| 352 | 20241128 | 131500 | 4834044600 | 53000 | 53000 | 53100 | 52900 | 150 |
| 353 | 20241128 | 131400 | 4826101700 | 53000 | 52900 | 53000 | 52900 | 149 |
| 354 | 20241128 | 131300 | 4818206100 | 53000 | 52900 | 53000 | 52900 | 47 |
| 355 | 20241128 | 131200 | 4815716500 | 52900 | 53000 | 53000 | 52900 | 137 |
| 356 | 20241128 | 131100 | 4808459300 | 52900 | 52900 | 53000 | 52900 | 179 |
| 357 | 20241128 | 131000 | 4798976800 | 52900 | 53000 | 53000 | 52900 | 112 |
| 358 | 20241128 | 130900 | 4793050100 | 53000 | 52900 | 53000 | 52900 | 51 |
| 359 | 20241128 | 130800 | 4790350200 | 53000 | 53000 | 53000 | 52900 | 62 |
| 360 | 20241128 | 130700 | 4787066300 | 53000 | 53000 | 53000 | 52900 | 152 |
| 361 | 20241128 | 130600 | 4779014700 | 53000 | 53000 | 53000 | 52900 | 72 |
| 362 | 20241128 | 130500 | 4775200100 | 53000 | 52900 | 53000 | 52900 | 78 |
| 363 | 20241128 | 130400 | 4771073200 | 52900 | 52900 | 53000 | 52900 | 228 |
| 364 | 20241128 | 130300 | 4758996600 | 52900 | 53000 | 53100 | 52900 | 166 |
| 365 | 20241128 | 130200 | 4750206900 | 53000 | 53000 | 53100 | 53000 | 185 |
| 366 | 20241128 | 130100 | 4740391600 | 53200 | 53100 | 53200 | 53000 | 92 |
| 367 | 20241128 | 130000 | 4735507700 | 53000 | 52900 | 53100 | 52900 | 79 |
| 368 | 20241128 | 125900 | 4731323900 | 53000 | 52900 | 53000 | 52900 | 141 |
| 369 | 20241128 | 125800 | 4723860700 | 52900 | 53000 | 53000 | 52900 | 109 |
| 370 | 20241128 | 125700 | 4718085700 | 53000 | 52900 | 53000 | 52900 | 230 |
| 371 | 20241128 | 125600 | 4705903200 | 53000 | 53100 | 53100 | 53000 | 84 |
| 372 | 20241128 | 125500 | 4701450400 | 53000 | 52900 | 53200 | 52900 | 41 |
| 373 | 20241128 | 125400 | 4699276000 | 52900 | 53000 | 53000 | 52900 | 209 |
| 374 | 20241128 | 125300 | 4688207400 | 53000 | 52900 | 53100 | 52900 | 184 |
| 375 | 20241128 | 125200 | 4678470200 | 52900 | 53000 | 53000 | 52900 | 49 |
| 376 | 20241128 | 125100 | 4675876300 | 53200 | 53000 | 53200 | 53000 | 166 |
| 377 | 20241128 | 125000 | 4667072800 | 53000 | 53000 | 53000 | 52900 | 62 |
| 378 | 20241128 | 124900 | 4663789300 | 52900 | 52900 | 53000 | 52900 | 69 |
| 379 | 20241128 | 124800 | 4660137800 | 52900 | 53000 | 53000 | 52900 | 91 |
| 380 | 20241128 | 124700 | 4655316200 | 53000 | 52900 | 53000 | 52900 | 159 |
| 381 | 20241128 | 124600 | 4646893000 | 53000 | 53000 | 53100 | 53000 | 89 |
| 382 | 20241128 | 124500 | 4642175200 | 53000 | 53100 | 53100 | 53000 | 104 |
| 383 | 20241128 | 124400 | 4636660800 | 53000 | 53100 | 53200 | 53000 | 178 |
| 384 | 20241128 | 124300 | 4627197700 | 53100 | 53200 | 53200 | 53000 | 98 |
| 385 | 20241128 | 124200 | 4621997500 | 53100 | 53200 | 53200 | 53100 | 34 |
| 386 | 20241128 | 124100 | 4620190800 | 53200 | 53000 | 53200 | 53000 | 138 |
| 387 | 20241128 | 124000 | 4612866300 | 53000 | 53000 | 53100 | 53000 | 49 |
| 388 | 20241128 | 123900 | 4610267100 | 53000 | 53100 | 53200 | 53000 | 193 |
| 389 | 20241128 | 123800 | 4600013700 | 53100 | 53100 | 53200 | 53100 | 89 |
| 390 | 20241128 | 123700 | 4595285600 | 53100 | 53100 | 53200 | 52900 | 490 |
| 391 | 20241128 | 123600 | 4569263400 | 53000 | 53100 | 53200 | 53000 | 209 |
| 392 | 20241128 | 123500 | 4558168300 | 53100 | 53200 | 53200 | 53100 | 123 |
| 393 | 20241128 | 123400 | 4551633900 | 53100 | 53200 | 53200 | 53100 | 174 |
| 394 | 20241128 | 123300 | 4542383500 | 53100 | 53100 | 53200 | 53000 | 51 |
| 395 | 20241128 | 123200 | 4539674300 | 53100 | 53100 | 53200 | 53000 | 234 |
| 396 | 20241128 | 123100 | 4527254400 | 53100 | 53200 | 53200 | 53100 | 55 |
| 397 | 20241128 | 123000 | 4524333200 | 53100 | 53000 | 53300 | 53000 | 141 |
| 398 | 20241128 | 122900 | 4516846900 | 53000 | 53000 | 53100 | 52900 | 161 |
| 399 | 20241128 | 122800 | 4508314500 | 53000 | 53000 | 53100 | 52900 | 132 |
| 400 | 20241128 | 122700 | 4501318400 | 53000 | 53100 | 53200 | 53000 | 319 |
| 401 | 20241128 | 122600 | 4484366200 | 53100 | 53200 | 53200 | 53100 | 104 |
| 402 | 20241128 | 122500 | 4478839800 | 53100 | 53100 | 53200 | 53100 | 110 |
| 403 | 20241128 | 122400 | 4472992900 | 53100 | 53200 | 53300 | 53100 | 249 |
| 404 | 20241128 | 122300 | 4459754000 | 53100 | 53100 | 53200 | 53100 | 91 |
| 405 | 20241128 | 122200 | 4454918600 | 53100 | 53100 | 53200 | 53000 | 174 |
| 406 | 20241128 | 122100 | 4445680200 | 53000 | 53200 | 53200 | 53000 | 132 |
| 407 | 20241128 | 122000 | 4438674300 | 53000 | 53000 | 53100 | 53000 | 205 |
| 408 | 20241128 | 121900 | 4427798400 | 53000 | 53000 | 53100 | 53000 | 103 |
| 409 | 20241128 | 121800 | 4422339300 | 53100 | 53000 | 53100 | 52900 | 110 |
| 410 | 20241128 | 121700 | 4416502100 | 53000 | 52900 | 53100 | 52900 | 297 |
| 411 | 20241128 | 121600 | 4400760200 | 52900 | 53000 | 53000 | 52900 | 95 |
| 412 | 20241128 | 121500 | 4395726800 | 52900 | 53200 | 53200 | 52900 | 113 |
| 413 | 20241128 | 121400 | 4389736200 | 53100 | 53000 | 53300 | 52900 | 1131 |
| 414 | 20241128 | 121300 | 4329609400 | 53000 | 53000 | 53100 | 52900 | 247 |
| 415 | 20241128 | 121200 | 4316508100 | 53100 | 53100 | 53200 | 53000 | 103 |
| 416 | 20241128 | 121100 | 4311044800 | 53100 | 53000 | 53100 | 52900 | 198 |
| 417 | 20241128 | 121000 | 4300553200 | 53000 | 53000 | 53200 | 52900 | 711 |
| 418 | 20241128 | 120900 | 4262823400 | 53000 | 53000 | 53100 | 52900 | 225 |
| 419 | 20241128 | 120800 | 4250897000 | 53000 | 53000 | 53000 | 52900 | 104 |
| 420 | 20241128 | 120700 | 4245388800 | 52900 | 52900 | 53000 | 52900 | 131 |
| 421 | 20241128 | 120600 | 4238448300 | 53000 | 53000 | 53000 | 52900 | 70 |
| 422 | 20241128 | 120500 | 4234741700 | 52900 | 53000 | 53000 | 52900 | 46 |
| 423 | 20241128 | 120400 | 4232305100 | 52900 | 53100 | 53100 | 52800 | 265 |
| 424 | 20241128 | 120300 | 4218260500 | 53100 | 52900 | 53300 | 52800 | 4244 |
| 425 | 20241128 | 120200 | 3993105900 | 52900 | 52800 | 53000 | 52800 | 1337 |
| 426 | 20241128 | 120100 | 3922382400 | 52800 | 52800 | 52900 | 52800 | 97 |
| 427 | 20241128 | 120000 | 3917258200 | 52900 | 52900 | 52900 | 52700 | 150 |
| 428 | 20241128 | 115900 | 3909329700 | 52800 | 52800 | 52900 | 52700 | 169 |
| 429 | 20241128 | 115800 | 3900409000 | 52900 | 52800 | 52900 | 52700 | 139 |
| 430 | 20241128 | 115700 | 3893077600 | 52800 | 52800 | 52900 | 52700 | 259 |
| 431 | 20241128 | 115600 | 3879402700 | 52800 | 52700 | 52800 | 52700 | 129 |
| 432 | 20241128 | 115500 | 3872600700 | 52800 | 52700 | 52800 | 52700 | 158 |
| 433 | 20241128 | 115400 | 3864268600 | 52700 | 52700 | 52800 | 52700 | 240 |
| 434 | 20241128 | 115300 | 3851609000 | 52700 | 52800 | 52900 | 52700 | 270 |
| 435 | 20241128 | 115200 | 3837361900 | 52800 | 52700 | 52800 | 52700 | 321 |
| 436 | 20241128 | 115100 | 3820438400 | 52800 | 52800 | 52800 | 52700 | 158 |
| 437 | 20241128 | 115000 | 3812104100 | 52800 | 52900 | 52900 | 52700 | 319 |
| 438 | 20241128 | 114900 | 3795251900 | 52900 | 52800 | 52900 | 52700 | 93 |
| 439 | 20241128 | 114800 | 3790342600 | 52800 | 52800 | 52900 | 52800 | 155 |
| 440 | 20241128 | 114700 | 3782156600 | 52900 | 52900 | 53000 | 52800 | 132 |
| 441 | 20241128 | 114600 | 3775179100 | 53000 | 53000 | 53000 | 52900 | 287 |
| 442 | 20241128 | 114500 | 3759980600 | 53000 | 52900 | 53000 | 52800 | 165 |
| 443 | 20241128 | 114400 | 3751245200 | 52900 | 52900 | 53000 | 52800 | 124 |
| 444 | 20241128 | 114300 | 3744691600 | 52900 | 52900 | 53000 | 52900 | 258 |
| 445 | 20241128 | 114200 | 3731027600 | 52800 | 52900 | 53000 | 52800 | 135 |
| 446 | 20241128 | 114100 | 3723890300 | 52800 | 52900 | 53000 | 52800 | 233 |
| 447 | 20241128 | 114000 | 3711557300 | 52800 | 53000 | 53000 | 52800 | 180 |
| 448 | 20241128 | 113900 | 3702030200 | 52900 | 52900 | 53000 | 52900 | 198 |
| 449 | 20241128 | 113800 | 3691552800 | 53000 | 52800 | 53000 | 52800 | 125 |
| 450 | 20241128 | 113700 | 3684939600 | 52800 | 53000 | 53000 | 52800 | 115 |
| 451 | 20241128 | 113600 | 3678862000 | 53000 | 52800 | 53000 | 52800 | 241 |
| 452 | 20241128 | 113500 | 3666120600 | 52900 | 53000 | 53000 | 52900 | 197 |
| 453 | 20241128 | 113400 | 3655691500 | 53000 | 52800 | 53000 | 52800 | 308 |
| 454 | 20241128 | 113300 | 3639390100 | 52900 | 52800 | 53000 | 52700 | 740 |
| 455 | 20241128 | 113200 | 3600254700 | 52800 | 52900 | 52900 | 52700 | 115 |
| 456 | 20241128 | 113100 | 3594183600 | 52800 | 52800 | 53000 | 52700 | 196 |
| 457 | 20241128 | 113000 | 3583825600 | 52700 | 52700 | 53000 | 52700 | 292 |
| 458 | 20241128 | 112900 | 3568399000 | 52700 | 52800 | 52900 | 52700 | 152 |
| 459 | 20241128 | 112800 | 3560375000 | 52900 | 52800 | 52900 | 52800 | 206 |
| 460 | 20241128 | 112700 | 3549490800 | 52800 | 52800 | 52900 | 52800 | 181 |
| 461 | 20241128 | 112600 | 3539925200 | 52800 | 52900 | 52900 | 52600 | 121 |
| 462 | 20241128 | 112500 | 3533543400 | 52800 | 52800 | 52900 | 52800 | 89 |
| 463 | 20241128 | 112400 | 3528843000 | 52900 | 52700 | 52900 | 52600 | 378 |
| 464 | 20241128 | 112300 | 3508898300 | 52800 | 52700 | 52900 | 52700 | 507 |
| 465 | 20241128 | 112200 | 3482156200 | 52700 | 52800 | 52900 | 52700 | 183 |
| 466 | 20241128 | 112100 | 3472503200 | 52800 | 52800 | 52900 | 52700 | 76 |
| 467 | 20241128 | 112000 | 3468491600 | 52700 | 52900 | 52900 | 52700 | 205 |
| 468 | 20241128 | 111900 | 3457659400 | 52900 | 52800 | 52900 | 52700 | 231 |
| 469 | 20241128 | 111800 | 3445458400 | 52800 | 52800 | 52900 | 52800 | 320 |
| 470 | 20241128 | 111700 | 3428547900 | 52900 | 53000 | 53000 | 52800 | 147 |
| 471 | 20241128 | 111600 | 3420781900 | 53000 | 52800 | 53000 | 52800 | 248 |
| 472 | 20241128 | 111500 | 3407671000 | 52800 | 52800 | 53000 | 52800 | 129 |
| 473 | 20241128 | 111400 | 3400851500 | 52800 | 52900 | 52900 | 52700 | 91 |
| 474 | 20241128 | 111300 | 3396045900 | 52900 | 52900 | 53000 | 52800 | 244 |
| 475 | 20241128 | 111200 | 3383133800 | 53000 | 52800 | 53000 | 52800 | 115 |
| 476 | 20241128 | 111100 | 3377052600 | 52800 | 52800 | 52900 | 52800 | 205 |
| 477 | 20241128 | 111000 | 3366221000 | 52800 | 53000 | 53000 | 52800 | 183 |
| 478 | 20241128 | 110900 | 3356537600 | 53000 | 53000 | 53000 | 52900 | 288 |
| 479 | 20241128 | 110800 | 3341288000 | 52900 | 53000 | 53000 | 52800 | 318 |
| 480 | 20241128 | 110700 | 3324472200 | 52900 | 52900 | 53000 | 52800 | 144 |
| 481 | 20241128 | 110600 | 3316850400 | 53000 | 52900 | 53000 | 52700 | 1598 |
| 482 | 20241128 | 110500 | 3232470600 | 52800 | 52900 | 53000 | 52800 | 592 |
| 483 | 20241128 | 110400 | 3201208300 | 52900 | 52800 | 52900 | 52800 | 167 |
| 484 | 20241128 | 110300 | 3192383200 | 52800 | 52900 | 53000 | 52800 | 717 |
| 485 | 20241128 | 110200 | 3154397400 | 52900 | 53000 | 53000 | 52800 | 175 |
| 486 | 20241128 | 110100 | 3145142300 | 52900 | 53000 | 53000 | 52900 | 152 |
| 487 | 20241128 | 110000 | 3137099600 | 52900 | 53000 | 53000 | 52900 | 253 |
| 488 | 20241128 | 105900 | 3123703900 | 52900 | 52900 | 53000 | 52900 | 394 |
| 489 | 20241128 | 105800 | 3102834300 | 52900 | 52900 | 53000 | 52900 | 357 |
| 490 | 20241128 | 105700 | 3083942600 | 53000 | 53000 | 53400 | 52900 | 654 |
| 491 | 20241128 | 105600 | 3049243700 | 53000 | 53000 | 53400 | 53000 | 1334 |
| 492 | 20241128 | 105500 | 2978402300 | 53000 | 53000 | 53200 | 52900 | 405 |
| 493 | 20241128 | 105400 | 2956910600 | 53000 | 53000 | 53300 | 53000 | 632 |
| 494 | 20241128 | 105300 | 2923381000 | 53000 | 53100 | 53100 | 53000 | 434 |
| 495 | 20241128 | 105200 | 2900352300 | 53000 | 53300 | 53300 | 53000 | 3841 |
| 496 | 20241128 | 105100 | 2696527400 | 53200 | 53300 | 53400 | 53200 | 262 |
| 497 | 20241128 | 105000 | 2682575800 | 53200 | 53200 | 53400 | 53200 | 164 |
| 498 | 20241128 | 104900 | 2673844500 | 53300 | 53200 | 53300 | 53200 | 233 |
| 499 | 20241128 | 104800 | 2661432200 | 53200 | 53200 | 53400 | 53200 | 402 |
| 500 | 20241128 | 104700 | 2640014400 | 53200 | 53200 | 53300 | 53200 | 252 |
| 501 | 20241128 | 104600 | 2626596500 | 53300 | 53200 | 53300 | 53200 | 305 |
| 502 | 20241128 | 104500 | 2610351900 | 53200 | 53300 | 53300 | 53200 | 192 |
| 503 | 20241128 | 104400 | 2600126600 | 53200 | 53300 | 53300 | 53200 | 233 |
| 504 | 20241128 | 104300 | 2587720900 | 53300 | 53200 | 53300 | 53200 | 371 |
| 505 | 20241128 | 104200 | 2567974100 | 53300 | 53300 | 53400 | 53200 | 309 |
| 506 | 20241128 | 104100 | 2551505700 | 53200 | 53200 | 53400 | 53200 | 189 |
| 507 | 20241128 | 104000 | 2541443300 | 53200 | 53200 | 53300 | 53200 | 183 |
| 508 | 20241128 | 103900 | 2531701800 | 53300 | 53300 | 53500 | 53200 | 322 |
| 509 | 20241128 | 103800 | 2514536800 | 53200 | 53300 | 53400 | 53200 | 159 |
| 510 | 20241128 | 103700 | 2506067000 | 53400 | 53300 | 53400 | 53200 | 122 |
| 511 | 20241128 | 103600 | 2499568700 | 53200 | 53300 | 53400 | 53200 | 318 |
| 512 | 20241128 | 103500 | 2482631900 | 53200 | 53300 | 53300 | 53200 | 221 |
| 513 | 20241128 | 103400 | 2470867600 | 53200 | 53200 | 53300 | 53200 | 183 |
| 514 | 20241128 | 103300 | 2461123800 | 53300 | 53200 | 53300 | 53200 | 188 |
| 515 | 20241128 | 103200 | 2451113500 | 53200 | 53300 | 53300 | 53200 | 298 |
| 516 | 20241128 | 103100 | 2435243800 | 53400 | 53200 | 53500 | 53200 | 529 |
| 517 | 20241128 | 103000 | 2407017200 | 53300 | 53300 | 53400 | 53300 | 367 |
| 518 | 20241128 | 102900 | 2387446800 | 53300 | 53300 | 53400 | 53300 | 308 |
| 519 | 20241128 | 102800 | 2371014000 | 53300 | 53400 | 53400 | 53300 | 266 |
| 520 | 20241128 | 102700 | 2356827700 | 53300 | 53300 | 53400 | 53300 | 261 |
| 521 | 20241128 | 102600 | 2342908000 | 53300 | 53500 | 53500 | 53300 | 379 |
| 522 | 20241128 | 102500 | 2322670900 | 53400 | 53400 | 53500 | 53400 | 166 |
| 523 | 20241128 | 102400 | 2313798200 | 53400 | 53500 | 53700 | 53400 | 173 |
| 524 | 20241128 | 102300 | 2304541400 | 53500 | 53600 | 53600 | 53500 | 100 |
| 525 | 20241128 | 102200 | 2299183100 | 53500 | 53600 | 53700 | 53400 | 250 |
| 526 | 20241128 | 102100 | 2285805500 | 53500 | 53400 | 53600 | 53400 | 484 |
| 527 | 20241128 | 102000 | 2259946800 | 53400 | 53600 | 53600 | 53400 | 2418 |
| 528 | 20241128 | 101900 | 2130417200 | 53700 | 53800 | 53800 | 53600 | 722 |
| 529 | 20241128 | 101800 | 2091652300 | 53700 | 53700 | 53800 | 53700 | 107 |
| 530 | 20241128 | 101700 | 2085900000 | 53800 | 53800 | 53800 | 53700 | 160 |
| 531 | 20241128 | 101600 | 2077299500 | 53700 | 53700 | 53900 | 53600 | 144 |
| 532 | 20241128 | 101500 | 2069554400 | 53700 | 53700 | 54000 | 53600 | 1316 |
| 533 | 20241128 | 101400 | 1998753000 | 53600 | 53600 | 53700 | 53600 | 153 |
| 534 | 20241128 | 101300 | 1990544800 | 53600 | 53700 | 53900 | 53600 | 223 |
| 535 | 20241128 | 101200 | 1978553400 | 53700 | 53700 | 53900 | 53700 | 460 |
| 536 | 20241128 | 101100 | 1953807500 | 53700 | 53600 | 53800 | 53600 | 247 |
| 537 | 20241128 | 101000 | 1940536900 | 53600 | 53500 | 53700 | 53400 | 702 |
| 538 | 20241128 | 100900 | 1902942200 | 53500 | 53600 | 53700 | 53500 | 451 |
| 539 | 20241128 | 100800 | 1878764700 | 53600 | 53700 | 53800 | 53500 | 716 |
| 540 | 20241128 | 100700 | 1840405000 | 53600 | 53700 | 53700 | 53500 | 773 |
| 541 | 20241128 | 100600 | 1798910200 | 53600 | 53600 | 53700 | 53500 | 288 |
| 542 | 20241128 | 100500 | 1783451400 | 53500 | 53500 | 53600 | 53500 | 313 |
| 543 | 20241128 | 100400 | 1766684100 | 53600 | 53500 | 53600 | 53500 | 125 |
| 544 | 20241128 | 100300 | 1759987500 | 53500 | 53400 | 53600 | 53300 | 338 |
| 545 | 20241128 | 100200 | 1741904200 | 53300 | 53400 | 53400 | 53300 | 281 |
| 546 | 20241128 | 100100 | 1726903700 | 53300 | 53300 | 53400 | 53300 | 174 |
| 547 | 20241128 | 100000 | 1717614200 | 53300 | 53300 | 53400 | 53300 | 145 |
| 548 | 20241128 | 095900 | 1709876400 | 53400 | 53300 | 53600 | 53300 | 212 |
| 549 | 20241128 | 095800 | 1698553200 | 53300 | 53300 | 53400 | 53300 | 133 |
| 550 | 20241128 | 095700 | 1691458300 | 53300 | 53300 | 53400 | 53200 | 207 |
| 551 | 20241128 | 095600 | 1680413200 | 53300 | 53300 | 53300 | 53200 | 83 |
| 552 | 20241128 | 095500 | 1675990100 | 53200 | 53300 | 53400 | 53100 | 162 |
| 553 | 20241128 | 095400 | 1667363300 | 53300 | 53100 | 53400 | 53100 | 294 |
| 554 | 20241128 | 095300 | 1651716100 | 53100 | 53000 | 53300 | 53000 | 582 |
| 555 | 20241128 | 095200 | 1620789700 | 53000 | 53200 | 53300 | 53000 | 1653 |
| 556 | 20241128 | 095100 | 1532817500 | 53200 | 53300 | 53500 | 53200 | 261 |
| 557 | 20241128 | 095000 | 1518893300 | 53300 | 53300 | 53400 | 53300 | 166 |
| 558 | 20241128 | 094900 | 1510038700 | 53300 | 53300 | 53400 | 53300 | 97 |
| 559 | 20241128 | 094800 | 1504860100 | 53400 | 53400 | 53400 | 53200 | 245 |
| 560 | 20241128 | 094700 | 1491781900 | 53300 | 53300 | 53400 | 53200 | 141 |
| 561 | 20241128 | 094600 | 1484268900 | 53300 | 53300 | 53400 | 53200 | 231 |
| 562 | 20241128 | 094500 | 1471952700 | 53200 | 53200 | 53300 | 53100 | 466 |
| 563 | 20241128 | 094400 | 1447145600 | 53100 | 53100 | 53200 | 53100 | 475 |
| 564 | 20241128 | 094300 | 1421889200 | 53200 | 53100 | 53200 | 52900 | 2304 |
| 565 | 20241128 | 094200 | 1299632000 | 53100 | 53100 | 53500 | 53100 | 768 |
| 566 | 20241128 | 094100 | 1258708600 | 53100 | 53400 | 53400 | 53100 | 1774 |
| 567 | 20241128 | 094000 | 1164255400 | 53400 | 53900 | 54000 | 53300 | 2598 |
| 568 | 20241128 | 093900 | 1025037000 | 54000 | 53900 | 54000 | 53800 | 314 |
| 569 | 20241128 | 093800 | 1008112000 | 53900 | 54000 | 54000 | 53800 | 206 |
| 570 | 20241128 | 093700 | 996997200 | 54000 | 53900 | 54000 | 53900 | 247 |
| 571 | 20241128 | 093600 | 983676500 | 54000 | 53900 | 54000 | 53900 | 208 |
| 572 | 20241128 | 093500 | 972447200 | 54000 | 53800 | 54000 | 53800 | 623 |
| 573 | 20241128 | 093400 | 938865600 | 53900 | 53800 | 53900 | 53700 | 426 |
| 574 | 20241128 | 093300 | 915952900 | 53800 | 53600 | 53800 | 53500 | 601 |
| 575 | 20241128 | 093200 | 883730500 | 53500 | 53600 | 53600 | 53500 | 97 |
| 576 | 20241128 | 093100 | 878532800 | 53600 | 53500 | 53600 | 53400 | 420 |
| 577 | 20241128 | 093000 | 856062400 | 53600 | 53300 | 53600 | 53300 | 3074 |
| 578 | 20241128 | 092900 | 691650400 | 53200 | 53200 | 53500 | 53200 | 731 |
| 579 | 20241128 | 092800 | 652699100 | 53000 | 53400 | 53400 | 53000 | 1249 |
| 580 | 20241128 | 092700 | 586308900 | 53300 | 53400 | 53400 | 53300 | 17 |
| 581 | 20241128 | 092600 | 585401700 | 53400 | 53300 | 53400 | 53300 | 117 |
| 582 | 20241128 | 092500 | 579159300 | 53400 | 53400 | 53400 | 53400 | 14 |
| 583 | 20241128 | 092400 | 578411700 | 53400 | 53300 | 53400 | 53300 | 173 |
| 584 | 20241128 | 092300 | 569173600 | 53300 | 53200 | 53300 | 53200 | 1223 |
| 585 | 20241128 | 092200 | 504000200 | 53300 | 53300 | 53300 | 53200 | 854 |
| 586 | 20241128 | 092100 | 458558900 | 53300 | 53300 | 53400 | 53200 | 692 |
| 587 | 20241128 | 092000 | 421701500 | 53400 | 53400 | 53400 | 53300 | 110 |
| 588 | 20241128 | 091900 | 415831200 | 53400 | 53300 | 53400 | 53300 | 73 |
| 589 | 20241128 | 091800 | 411939200 | 53400 | 53400 | 53400 | 53300 | 78 |
| 590 | 20241128 | 091700 | 407778200 | 53300 | 53400 | 53400 | 53300 | 33 |
| 591 | 20241128 | 091600 | 406017700 | 53400 | 53400 | 53500 | 53400 | 386 |
| 592 | 20241128 | 091500 | 385401200 | 53400 | 53400 | 53500 | 53300 | 769 |
| 593 | 20241128 | 091400 | 344356500 | 53400 | 53200 | 53400 | 53200 | 320 |
| 594 | 20241128 | 091300 | 327288900 | 53400 | 53300 | 53400 | 53200 | 215 |
| 595 | 20241128 | 091200 | 315848900 | 53400 | 53400 | 53500 | 53300 | 430 |
| 596 | 20241128 | 091100 | 292890800 | 53400 | 53500 | 53500 | 53400 | 40 |
| 597 | 20241128 | 091000 | 290751600 | 53400 | 53400 | 53400 | 53300 | 153 |
| 598 | 20241128 | 090900 | 282591900 | 53300 | 53200 | 53600 | 53200 | 611 |
| 599 | 20241128 | 090800 | 250033500 | 53600 | 53600 | 53600 | 53300 | 306 |
| 600 | 20241128 | 090700 | 233696200 | 53200 | 53500 | 53600 | 53200 | 493 |
| 601 | 20241128 | 090600 | 207391600 | 53400 | 53500 | 53600 | 53300 | 595 |
| 602 | 20241128 | 090500 | 175575800 | 53400 | 53400 | 53400 | 53200 | 245 |
| 603 | 20241128 | 090400 | 162497900 | 53500 | 53500 | 53500 | 53200 | 594 |
| 604 | 20241128 | 090300 | 130843800 | 53600 | 53500 | 53600 | 53400 | 466 |
| 605 | 20241128 | 090200 | 105943600 | 53600 | 53500 | 53700 | 53400 | 115 |
| 606 | 20241128 | 090100 | 99783600 | 53400 | 53700 | 53700 | 53400 | 769 |
| 607 | 20241128 | 090000 | 58669100 | 53500 | 53800 | 53800 | 53500 | 1089 |