31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241122 | 184100 | 2779038400 | 63400 | 63400 | 63400 | 63400 | 241 |
| 3 | 20241122 | 184000 | 2779038400 | 63400 | 63400 | 63400 | 63400 | 0 |
| 4 | 20241122 | 183900 | 2779038400 | 63400 | 63400 | 63400 | 63400 | 0 |
| 5 | 20241122 | 183800 | 2779038400 | 63400 | 63400 | 63400 | 63400 | 0 |
| 6 | 20241122 | 183700 | 2779038400 | 63400 | 63400 | 63400 | 63400 | 0 |
| 7 | 20241122 | 183600 | 2779038400 | 63400 | 63400 | 63400 | 63400 | 0 |
| 8 | 20241122 | 183500 | 2779038400 | 63400 | 63400 | 63400 | 63400 | 0 |
| 9 | 20241122 | 183400 | 2779038400 | 63400 | 63400 | 63400 | 63400 | 0 |
| 10 | 20241122 | 183300 | 2779038400 | 63400 | 63400 | 63400 | 63400 | 0 |
| 11 | 20241122 | 183200 | 2779038400 | 63400 | 63400 | 63400 | 63400 | 0 |
| 12 | 20241122 | 183100 | 2779038400 | 63400 | 63400 | 63400 | 63400 | 0 |
| 13 | 20241122 | 183000 | 2779038400 | 63400 | 63400 | 63400 | 63400 | 0 |
| 14 | 20241122 | 182900 | 2779038400 | 63400 | 63400 | 63400 | 63400 | 0 |
| 15 | 20241122 | 182800 | 2779038400 | 63400 | 63400 | 63400 | 63400 | 0 |
| 16 | 20241122 | 182700 | 2779038400 | 63400 | 63400 | 63400 | 63400 | 0 |
| 17 | 20241122 | 182600 | 2779038400 | 63400 | 63400 | 63400 | 63400 | 0 |
| 18 | 20241122 | 182500 | 2779038400 | 63400 | 63400 | 63400 | 63400 | 0 |
| 19 | 20241122 | 182400 | 2779038400 | 63400 | 63400 | 63400 | 63400 | 0 |
| 20 | 20241122 | 182300 | 2779038400 | 63400 | 63400 | 63400 | 63400 | 0 |
| 21 | 20241122 | 182200 | 2779038400 | 63400 | 63400 | 63400 | 63400 | 0 |
| 22 | 20241122 | 182100 | 2779038400 | 63400 | 63400 | 63400 | 63400 | 0 |
| 23 | 20241122 | 182000 | 2779038400 | 63400 | 63400 | 63400 | 63400 | 0 |
| 24 | 20241122 | 181900 | 2779038400 | 63400 | 63400 | 63400 | 63400 | 0 |
| 25 | 20241122 | 181800 | 2779038400 | 63400 | 63400 | 63400 | 63400 | 0 |
| 26 | 20241122 | 181700 | 2779038400 | 63400 | 63400 | 63400 | 63400 | 0 |
| 27 | 20241122 | 181600 | 2779038400 | 63400 | 63400 | 63400 | 63400 | 0 |
| 28 | 20241122 | 181500 | 2779038400 | 63400 | 63400 | 63400 | 63400 | 0 |
| 29 | 20241122 | 181400 | 2779038400 | 63400 | 63400 | 63400 | 63400 | 0 |
| 30 | 20241122 | 181300 | 2779038400 | 63400 | 63400 | 63400 | 63400 | 0 |
| 31 | 20241122 | 181200 | 2779038400 | 63400 | 63400 | 63400 | 63400 | 0 |
| 32 | 20241122 | 181100 | 2779038400 | 63400 | 63400 | 63400 | 63400 | 241 |
| 33 | 20241122 | 181000 | 2779038400 | 63400 | 63400 | 63400 | 63400 | 0 |
| 34 | 20241122 | 180900 | 2779038400 | 63400 | 63400 | 63400 | 63400 | 0 |
| 35 | 20241122 | 180800 | 2779038400 | 63400 | 63400 | 63400 | 63400 | 0 |
| 36 | 20241122 | 180700 | 2779038400 | 63400 | 63400 | 63400 | 63400 | 0 |
| 37 | 20241122 | 180600 | 2779038400 | 63400 | 63400 | 63400 | 63400 | 0 |
| 38 | 20241122 | 180500 | 2779038400 | 63400 | 63400 | 63400 | 63400 | 0 |
| 39 | 20241122 | 180400 | 2779038400 | 63400 | 63400 | 63400 | 63400 | 0 |
| 40 | 20241122 | 180300 | 2779038400 | 63400 | 63400 | 63400 | 63400 | 0 |
| 41 | 20241122 | 180200 | 2779038400 | 63400 | 63400 | 63400 | 63400 | 0 |
| 42 | 20241122 | 180100 | 2779038400 | 63400 | 63400 | 63400 | 63400 | 0 |
| 43 | 20241122 | 180000 | 2779038400 | 63400 | 63400 | 63400 | 63400 | 0 |
| 44 | 20241122 | 175900 | 2779038400 | 63400 | 63400 | 63400 | 63400 | 0 |
| 45 | 20241122 | 175800 | 2779038400 | 63400 | 63400 | 63400 | 63400 | 0 |
| 46 | 20241122 | 175700 | 2779038400 | 63400 | 63400 | 63400 | 63400 | 0 |
| 47 | 20241122 | 175600 | 2779038400 | 63400 | 63400 | 63400 | 63400 | 0 |
| 48 | 20241122 | 175500 | 2779038400 | 63400 | 63400 | 63400 | 63400 | 0 |
| 49 | 20241122 | 175400 | 2779038400 | 63400 | 63400 | 63400 | 63400 | 0 |
| 50 | 20241122 | 175300 | 2779038400 | 63400 | 63400 | 63400 | 63400 | 0 |
| 51 | 20241122 | 175200 | 2779038400 | 63400 | 63400 | 63400 | 63400 | 0 |
| 52 | 20241122 | 175100 | 2779038400 | 63400 | 63400 | 63400 | 63400 | 0 |
| 53 | 20241122 | 175000 | 2779038400 | 63400 | 63400 | 63400 | 63400 | 0 |
| 54 | 20241122 | 174900 | 2779038400 | 63400 | 63400 | 63400 | 63400 | 0 |
| 55 | 20241122 | 174800 | 2779038400 | 63400 | 63400 | 63400 | 63400 | 0 |
| 56 | 20241122 | 174700 | 2779038400 | 63400 | 63400 | 63400 | 63400 | 0 |
| 57 | 20241122 | 174600 | 2779038400 | 63400 | 63400 | 63400 | 63400 | 0 |
| 58 | 20241122 | 174500 | 2779038400 | 63400 | 63400 | 63400 | 63400 | 0 |
| 59 | 20241122 | 174400 | 2779038400 | 63400 | 63400 | 63400 | 63400 | 0 |
| 60 | 20241122 | 174300 | 2779038400 | 63400 | 63400 | 63400 | 63400 | 0 |
| 61 | 20241122 | 174200 | 2779038400 | 63400 | 63400 | 63400 | 63400 | 0 |
| 62 | 20241122 | 174100 | 2779038400 | 63400 | 63400 | 63400 | 63400 | 241 |
| 63 | 20241122 | 174000 | 2779038400 | 63400 | 63400 | 63400 | 63400 | 0 |
| 64 | 20241122 | 173900 | 2779038400 | 63400 | 63400 | 63400 | 63400 | 0 |
| 65 | 20241122 | 173800 | 2779038400 | 63400 | 63400 | 63400 | 63400 | 0 |
| 66 | 20241122 | 173700 | 2779038400 | 63400 | 63400 | 63400 | 63400 | 0 |
| 67 | 20241122 | 173600 | 2779038400 | 63400 | 63400 | 63400 | 63400 | 0 |
| 68 | 20241122 | 173500 | 2779038400 | 63400 | 63400 | 63400 | 63400 | 0 |
| 69 | 20241122 | 173400 | 2779038400 | 63400 | 63400 | 63400 | 63400 | 0 |
| 70 | 20241122 | 173300 | 2779038400 | 63400 | 63400 | 63400 | 63400 | 0 |
| 71 | 20241122 | 173200 | 2779038400 | 63400 | 63400 | 63400 | 63400 | 0 |
| 72 | 20241122 | 173100 | 2779038400 | 63400 | 63400 | 63400 | 63400 | 0 |
| 73 | 20241122 | 173000 | 2779038400 | 63400 | 63400 | 63400 | 63400 | 0 |
| 74 | 20241122 | 172900 | 2779038400 | 63400 | 63400 | 63400 | 63400 | 0 |
| 75 | 20241122 | 172800 | 2779038400 | 63400 | 63400 | 63400 | 63400 | 0 |
| 76 | 20241122 | 172700 | 2779038400 | 63400 | 63400 | 63400 | 63400 | 0 |
| 77 | 20241122 | 172600 | 2779038400 | 63400 | 63400 | 63400 | 63400 | 0 |
| 78 | 20241122 | 172500 | 2779038400 | 63400 | 63400 | 63400 | 63400 | 0 |
| 79 | 20241122 | 172400 | 2779038400 | 63400 | 63400 | 63400 | 63400 | 0 |
| 80 | 20241122 | 172300 | 2779038400 | 63400 | 63400 | 63400 | 63400 | 0 |
| 81 | 20241122 | 172200 | 2779038400 | 63400 | 63400 | 63400 | 63400 | 0 |
| 82 | 20241122 | 172100 | 2779038400 | 63400 | 63400 | 63400 | 63400 | 0 |
| 83 | 20241122 | 172000 | 2779038400 | 63400 | 63400 | 63400 | 63400 | 0 |
| 84 | 20241122 | 171900 | 2779038400 | 63400 | 63400 | 63400 | 63400 | 0 |
| 85 | 20241122 | 171800 | 2779038400 | 63400 | 63400 | 63400 | 63400 | 0 |
| 86 | 20241122 | 171700 | 2779038400 | 63400 | 63400 | 63400 | 63400 | 0 |
| 87 | 20241122 | 171600 | 2779038400 | 63400 | 63400 | 63400 | 63400 | 0 |
| 88 | 20241122 | 171500 | 2779038400 | 63400 | 63400 | 63400 | 63400 | 0 |
| 89 | 20241122 | 171400 | 2779038400 | 63400 | 63400 | 63400 | 63400 | 0 |
| 90 | 20241122 | 171300 | 2779038400 | 63400 | 63400 | 63400 | 63400 | 0 |
| 91 | 20241122 | 171200 | 2779038400 | 63400 | 63400 | 63400 | 63400 | 0 |
| 92 | 20241122 | 171100 | 2779038400 | 63400 | 63400 | 63400 | 63400 | 241 |
| 93 | 20241122 | 171000 | 2779038400 | 63400 | 63400 | 63400 | 63400 | 0 |
| 94 | 20241122 | 170900 | 2779038400 | 63400 | 63400 | 63400 | 63400 | 0 |
| 95 | 20241122 | 170800 | 2779038400 | 63400 | 63400 | 63400 | 63400 | 0 |
| 96 | 20241122 | 170700 | 2779038400 | 63400 | 63400 | 63400 | 63400 | 0 |
| 97 | 20241122 | 170600 | 2779038400 | 63400 | 63400 | 63400 | 63400 | 0 |
| 98 | 20241122 | 170500 | 2779038400 | 63400 | 63400 | 63400 | 63400 | 0 |
| 99 | 20241122 | 170400 | 2779038400 | 63400 | 63400 | 63400 | 63400 | 0 |
| 100 | 20241122 | 170300 | 2779038400 | 63400 | 63400 | 63400 | 63400 | 0 |
| 101 | 20241122 | 170200 | 2779038400 | 63400 | 63400 | 63400 | 63400 | 0 |
| 102 | 20241122 | 170100 | 2779038400 | 63400 | 63400 | 63400 | 63400 | 0 |
| 103 | 20241122 | 170000 | 2779038400 | 63400 | 63400 | 63400 | 63400 | 0 |
| 104 | 20241122 | 165900 | 2779038400 | 63400 | 63400 | 63400 | 63400 | 0 |
| 105 | 20241122 | 165800 | 2779038400 | 63400 | 63400 | 63400 | 63400 | 0 |
| 106 | 20241122 | 165700 | 2779038400 | 63400 | 63400 | 63400 | 63400 | 0 |
| 107 | 20241122 | 165600 | 2779038400 | 63400 | 63400 | 63400 | 63400 | 0 |
| 108 | 20241122 | 165500 | 2779038400 | 63400 | 63400 | 63400 | 63400 | 0 |
| 109 | 20241122 | 165400 | 2779038400 | 63400 | 63400 | 63400 | 63400 | 0 |
| 110 | 20241122 | 165300 | 2779038400 | 63400 | 63400 | 63400 | 63400 | 0 |
| 111 | 20241122 | 165200 | 2779038400 | 63400 | 63400 | 63400 | 63400 | 0 |
| 112 | 20241122 | 165100 | 2779038400 | 63400 | 63400 | 63400 | 63400 | 0 |
| 113 | 20241122 | 165000 | 2779038400 | 63400 | 63400 | 63400 | 63400 | 0 |
| 114 | 20241122 | 164900 | 2779038400 | 63400 | 63400 | 63400 | 63400 | 0 |
| 115 | 20241122 | 164800 | 2779038400 | 63400 | 63400 | 63400 | 63400 | 0 |
| 116 | 20241122 | 164700 | 2779038400 | 63400 | 63400 | 63400 | 63400 | 0 |
| 117 | 20241122 | 164600 | 2779038400 | 63400 | 63400 | 63400 | 63400 | 0 |
| 118 | 20241122 | 164500 | 2779038400 | 63400 | 63400 | 63400 | 63400 | 0 |
| 119 | 20241122 | 164400 | 2779038400 | 63400 | 63400 | 63400 | 63400 | 0 |
| 120 | 20241122 | 164300 | 2779038400 | 63400 | 63400 | 63400 | 63400 | 0 |
| 121 | 20241122 | 164200 | 2779038400 | 63400 | 63400 | 63400 | 63400 | 0 |
| 122 | 20241122 | 164100 | 2779038400 | 63400 | 63400 | 63400 | 63400 | 241 |
| 123 | 20241122 | 164000 | 2779038400 | 63400 | 63400 | 63400 | 63400 | 0 |
| 124 | 20241122 | 163900 | 2779038400 | 63400 | 63400 | 63400 | 63400 | 0 |
| 125 | 20241122 | 163800 | 2779038400 | 63400 | 63400 | 63400 | 63400 | 0 |
| 126 | 20241122 | 163700 | 2779038400 | 63400 | 63400 | 63400 | 63400 | 0 |
| 127 | 20241122 | 163600 | 2779038400 | 63400 | 63400 | 63400 | 63400 | 0 |
| 128 | 20241122 | 163500 | 2779038400 | 63400 | 63400 | 63400 | 63400 | 0 |
| 129 | 20241122 | 163400 | 2779038400 | 63400 | 63400 | 63400 | 63400 | 0 |
| 130 | 20241122 | 163300 | 2779038400 | 63400 | 63400 | 63400 | 63400 | 0 |
| 131 | 20241122 | 163200 | 2779038400 | 63400 | 63400 | 63400 | 63400 | 0 |
| 132 | 20241122 | 163100 | 2779038400 | 63400 | 63400 | 63400 | 63400 | 0 |
| 133 | 20241122 | 163000 | 2779038400 | 63400 | 63400 | 63400 | 63400 | 0 |
| 134 | 20241122 | 162900 | 2779038400 | 63400 | 63400 | 63400 | 63400 | 0 |
| 135 | 20241122 | 162800 | 2779038400 | 63400 | 63400 | 63400 | 63400 | 0 |
| 136 | 20241122 | 162700 | 2779038400 | 63400 | 63400 | 63400 | 63400 | 0 |
| 137 | 20241122 | 162600 | 2779038400 | 63400 | 63400 | 63400 | 63400 | 0 |
| 138 | 20241122 | 162500 | 2779038400 | 63400 | 63400 | 63400 | 63400 | 0 |
| 139 | 20241122 | 162400 | 2779038400 | 63400 | 63400 | 63400 | 63400 | 0 |
| 140 | 20241122 | 162300 | 2779038400 | 63400 | 63400 | 63400 | 63400 | 0 |
| 141 | 20241122 | 162200 | 2779038400 | 63400 | 63400 | 63400 | 63400 | 0 |
| 142 | 20241122 | 162100 | 2779038400 | 63400 | 63400 | 63400 | 63400 | 0 |
| 143 | 20241122 | 162000 | 2779038400 | 63400 | 63400 | 63400 | 63400 | 0 |
| 144 | 20241122 | 161900 | 2779038400 | 63400 | 63400 | 63400 | 63400 | 0 |
| 145 | 20241122 | 161800 | 2779038400 | 63400 | 63400 | 63400 | 63400 | 0 |
| 146 | 20241122 | 161700 | 2779038400 | 63400 | 63400 | 63400 | 63400 | 0 |
| 147 | 20241122 | 161600 | 2779038400 | 63400 | 63400 | 63400 | 63400 | 0 |
| 148 | 20241122 | 161500 | 2779038400 | 63400 | 63400 | 63400 | 63400 | 0 |
| 149 | 20241122 | 161400 | 2779038400 | 63400 | 63400 | 63400 | 63400 | 0 |
| 150 | 20241122 | 161300 | 2779038400 | 63400 | 63400 | 63400 | 63400 | 0 |
| 151 | 20241122 | 161200 | 2779038400 | 63400 | 63400 | 63400 | 63400 | 0 |
| 152 | 20241122 | 161100 | 2779038400 | 63400 | 63400 | 63400 | 63400 | 241 |
| 153 | 20241122 | 161000 | 2779038400 | 63400 | 63400 | 63400 | 63400 | 0 |
| 154 | 20241122 | 160900 | 2779038400 | 63400 | 63400 | 63400 | 63400 | 0 |
| 155 | 20241122 | 160800 | 2779038400 | 63400 | 63400 | 63400 | 63400 | 0 |
| 156 | 20241122 | 160700 | 2779038400 | 63400 | 63400 | 63400 | 63400 | 0 |
| 157 | 20241122 | 160600 | 2779038400 | 63400 | 63400 | 63400 | 63400 | 0 |
| 158 | 20241122 | 160500 | 2779038400 | 63400 | 63400 | 63400 | 63400 | 0 |
| 159 | 20241122 | 160400 | 2779038400 | 63400 | 63400 | 63400 | 63400 | 0 |
| 160 | 20241122 | 160300 | 2779038400 | 63400 | 63400 | 63400 | 63400 | 0 |
| 161 | 20241122 | 160200 | 2779038400 | 63400 | 63400 | 63400 | 63400 | 0 |
| 162 | 20241122 | 160100 | 2779038400 | 63400 | 63400 | 63400 | 63400 | 0 |
| 163 | 20241122 | 160000 | 2779038400 | 63400 | 63400 | 63400 | 63400 | 0 |
| 164 | 20241122 | 155900 | 2779038400 | 63400 | 63400 | 63400 | 63400 | 0 |
| 165 | 20241122 | 155800 | 2779038400 | 63400 | 63400 | 63400 | 63400 | 0 |
| 166 | 20241122 | 155700 | 2779038400 | 63400 | 63400 | 63400 | 63400 | 0 |
| 167 | 20241122 | 155600 | 2779038400 | 63400 | 63400 | 63400 | 63400 | 0 |
| 168 | 20241122 | 155500 | 2779038400 | 63400 | 63400 | 63400 | 63400 | 0 |
| 169 | 20241122 | 155400 | 2779038400 | 63400 | 63400 | 63400 | 63400 | 0 |
| 170 | 20241122 | 155300 | 2779038400 | 63400 | 63400 | 63400 | 63400 | 0 |
| 171 | 20241122 | 155200 | 2779038400 | 63400 | 63400 | 63400 | 63400 | 0 |
| 172 | 20241122 | 155100 | 2779038400 | 63400 | 63400 | 63400 | 63400 | 0 |
| 173 | 20241122 | 155000 | 2779038400 | 63400 | 63400 | 63400 | 63400 | 0 |
| 174 | 20241122 | 154900 | 2779038400 | 63400 | 63400 | 63400 | 63400 | 0 |
| 175 | 20241122 | 154800 | 2779038400 | 63400 | 63400 | 63400 | 63400 | 0 |
| 176 | 20241122 | 154700 | 2779038400 | 63400 | 63400 | 63400 | 63400 | 0 |
| 177 | 20241122 | 154600 | 2779038400 | 63400 | 63400 | 63400 | 63400 | 0 |
| 178 | 20241122 | 154500 | 2779038400 | 63400 | 63400 | 63400 | 63400 | 0 |
| 179 | 20241122 | 154400 | 2779038400 | 63400 | 63400 | 63400 | 63400 | 0 |
| 180 | 20241122 | 154300 | 2779038400 | 63400 | 63400 | 63400 | 63400 | 0 |
| 181 | 20241122 | 154200 | 2779038400 | 63400 | 63400 | 63400 | 63400 | 0 |
| 182 | 20241122 | 154100 | 2779038400 | 63400 | 63400 | 63400 | 63400 | 241 |
| 183 | 20241122 | 154000 | 2779038400 | 63400 | 63400 | 63400 | 63400 | 0 |
| 184 | 20241122 | 153900 | 2779038400 | 63400 | 63400 | 63400 | 63400 | 0 |
| 185 | 20241122 | 153800 | 2779038400 | 63400 | 63400 | 63400 | 63400 | 0 |
| 186 | 20241122 | 153700 | 2779038400 | 63400 | 63400 | 63400 | 63400 | 0 |
| 187 | 20241122 | 153600 | 2779038400 | 63400 | 63400 | 63400 | 63400 | 0 |
| 188 | 20241122 | 153500 | 2779038400 | 63400 | 63400 | 63400 | 63400 | 0 |
| 189 | 20241122 | 153400 | 2779038400 | 63400 | 63400 | 63400 | 63400 | 0 |
| 190 | 20241122 | 153300 | 2779038400 | 63400 | 63400 | 63400 | 63400 | 0 |
| 191 | 20241122 | 153200 | 2779038400 | 63400 | 63400 | 63400 | 63400 | 0 |
| 192 | 20241122 | 153100 | 2779038400 | 63400 | 63400 | 63400 | 63400 | 0 |
| 193 | 20241122 | 153000 | 2779038400 | 63400 | 63400 | 63400 | 63400 | 241 |
| 194 | 20241122 | 152900 | 2763759000 | 63100 | 63100 | 63100 | 63100 | 0 |
| 195 | 20241122 | 152800 | 2763759000 | 63100 | 63100 | 63100 | 63100 | 0 |
| 196 | 20241122 | 152700 | 2763759000 | 63100 | 63100 | 63100 | 63100 | 0 |
| 197 | 20241122 | 152600 | 2763759000 | 63100 | 63100 | 63100 | 63100 | 0 |
| 198 | 20241122 | 152500 | 2763759000 | 63100 | 63100 | 63100 | 63100 | 0 |
| 199 | 20241122 | 152400 | 2763759000 | 63100 | 63100 | 63100 | 63100 | 0 |
| 200 | 20241122 | 152300 | 2763759000 | 63100 | 63100 | 63100 | 63100 | 0 |
| 201 | 20241122 | 152200 | 2763759000 | 63100 | 63100 | 63100 | 63100 | 0 |
| 202 | 20241122 | 152100 | 2763759000 | 63100 | 63100 | 63100 | 63100 | 0 |
| 203 | 20241122 | 152000 | 2763759000 | 63100 | 63100 | 63100 | 63100 | 0 |
| 204 | 20241122 | 151900 | 2763759000 | 63100 | 63000 | 63100 | 62900 | 122 |
| 205 | 20241122 | 151800 | 2756082000 | 63000 | 63100 | 63100 | 62900 | 221 |
| 206 | 20241122 | 151700 | 2742158600 | 63000 | 63500 | 63500 | 63000 | 852 |
| 207 | 20241122 | 151600 | 2688309300 | 63300 | 63600 | 63600 | 63300 | 76 |
| 208 | 20241122 | 151500 | 2683483900 | 63600 | 63700 | 63800 | 63600 | 61 |
| 209 | 20241122 | 151400 | 2679598300 | 63600 | 63800 | 63800 | 63600 | 71 |
| 210 | 20241122 | 151300 | 2675074100 | 63700 | 63100 | 63800 | 63100 | 36 |
| 211 | 20241122 | 151200 | 2672784300 | 63400 | 63200 | 63400 | 63000 | 422 |
| 212 | 20241122 | 151100 | 2646127900 | 63000 | 63300 | 63300 | 63000 | 353 |
| 213 | 20241122 | 151000 | 2623804600 | 63300 | 63500 | 63500 | 63300 | 177 |
| 214 | 20241122 | 150900 | 2612584200 | 63500 | 63600 | 63600 | 63500 | 184 |
| 215 | 20241122 | 150800 | 2600891100 | 63600 | 63700 | 63700 | 63600 | 184 |
| 216 | 20241122 | 150700 | 2589174300 | 63600 | 63600 | 63600 | 63600 | 0 |
| 217 | 20241122 | 150600 | 2589174300 | 63600 | 63600 | 63600 | 63600 | 0 |
| 218 | 20241122 | 150500 | 2589174300 | 63600 | 63600 | 63600 | 63600 | 0 |
| 219 | 20241122 | 150400 | 2589174300 | 63600 | 63600 | 63600 | 63600 | 40 |
| 220 | 20241122 | 150300 | 2586630300 | 63600 | 63600 | 63600 | 63600 | 0 |
| 221 | 20241122 | 150200 | 2586630300 | 63600 | 63700 | 63700 | 63600 | 6 |
| 222 | 20241122 | 150100 | 2586248200 | 63600 | 63600 | 63600 | 63600 | 2 |
| 223 | 20241122 | 150000 | 2586121000 | 63600 | 63500 | 63700 | 63500 | 42 |
| 224 | 20241122 | 145900 | 2583446900 | 63500 | 64000 | 64000 | 63500 | 379 |
| 225 | 20241122 | 145800 | 2559235900 | 64000 | 64000 | 64100 | 64000 | 7 |
| 226 | 20241122 | 145700 | 2558787400 | 64000 | 64000 | 64000 | 64000 | 6 |
| 227 | 20241122 | 145600 | 2558403400 | 64000 | 64100 | 64100 | 64000 | 14 |
| 228 | 20241122 | 145500 | 2557506200 | 64000 | 64300 | 64300 | 64000 | 182 |
| 229 | 20241122 | 145400 | 2545836000 | 64300 | 64400 | 64400 | 64300 | 25 |
| 230 | 20241122 | 145300 | 2544226200 | 64600 | 64600 | 64600 | 64600 | 0 |
| 231 | 20241122 | 145200 | 2544226200 | 64600 | 64600 | 64600 | 64600 | 0 |
| 232 | 20241122 | 145100 | 2544226200 | 64600 | 64600 | 64600 | 64600 | 1 |
| 233 | 20241122 | 145000 | 2544161600 | 64400 | 64600 | 64700 | 64400 | 103 |
| 234 | 20241122 | 144900 | 2537508300 | 64500 | 64600 | 64700 | 64500 | 189 |
| 235 | 20241122 | 144800 | 2525288000 | 64600 | 64700 | 64700 | 64300 | 182 |
| 236 | 20241122 | 144700 | 2513532000 | 64600 | 64500 | 64600 | 64300 | 114 |
| 237 | 20241122 | 144600 | 2506179100 | 64300 | 64500 | 64600 | 64300 | 489 |
| 238 | 20241122 | 144500 | 2474606400 | 64400 | 64500 | 64500 | 64300 | 189 |
| 239 | 20241122 | 144400 | 2462417100 | 64400 | 64500 | 64500 | 64300 | 270 |
| 240 | 20241122 | 144300 | 2445009300 | 64400 | 64500 | 64500 | 64400 | 178 |
| 241 | 20241122 | 144200 | 2433528800 | 64400 | 64500 | 64500 | 64300 | 148 |
| 242 | 20241122 | 144100 | 2423987300 | 64400 | 64400 | 64500 | 64200 | 202 |
| 243 | 20241122 | 144000 | 2410976900 | 64200 | 64500 | 64500 | 64200 | 291 |
| 244 | 20241122 | 143900 | 2392223700 | 64400 | 64500 | 64500 | 64100 | 182 |
| 245 | 20241122 | 143800 | 2380498300 | 64400 | 64500 | 64500 | 64400 | 322 |
| 246 | 20241122 | 143700 | 2359742300 | 64500 | 64400 | 64500 | 64400 | 89 |
| 247 | 20241122 | 143600 | 2354002500 | 64400 | 64500 | 64500 | 64400 | 217 |
| 248 | 20241122 | 143500 | 2340013600 | 64400 | 64400 | 64400 | 64400 | 146 |
| 249 | 20241122 | 143400 | 2330611200 | 64400 | 64300 | 64400 | 64300 | 182 |
| 250 | 20241122 | 143300 | 2318901800 | 64300 | 64200 | 64300 | 64200 | 267 |
| 251 | 20241122 | 143200 | 2301747600 | 64200 | 64500 | 64500 | 64100 | 448 |
| 252 | 20241122 | 143100 | 2272946200 | 64500 | 64400 | 64500 | 64400 | 154 |
| 253 | 20241122 | 143000 | 2263022600 | 64300 | 64300 | 64300 | 64200 | 165 |
| 254 | 20241122 | 142900 | 2252415000 | 64200 | 64300 | 64300 | 64100 | 168 |
| 255 | 20241122 | 142800 | 2241619100 | 64300 | 64400 | 64400 | 64200 | 213 |
| 256 | 20241122 | 142700 | 2227928700 | 64200 | 64400 | 64400 | 64200 | 190 |
| 257 | 20241122 | 142600 | 2215697300 | 64400 | 64600 | 64600 | 64100 | 280 |
| 258 | 20241122 | 142500 | 2197669400 | 64500 | 64500 | 64500 | 64500 | 145 |
| 259 | 20241122 | 142400 | 2188316900 | 64500 | 64500 | 64500 | 64200 | 277 |
| 260 | 20241122 | 142300 | 2170482600 | 64500 | 64400 | 64500 | 64300 | 211 |
| 261 | 20241122 | 142200 | 2156880100 | 64500 | 64400 | 64500 | 64400 | 156 |
| 262 | 20241122 | 142100 | 2146829000 | 64300 | 64200 | 64300 | 64200 | 213 |
| 263 | 20241122 | 142000 | 2133145600 | 64200 | 64100 | 64200 | 64100 | 198 |
| 264 | 20241122 | 141900 | 2120440000 | 64100 | 64000 | 64100 | 64000 | 137 |
| 265 | 20241122 | 141800 | 2111663700 | 64000 | 64100 | 64100 | 63800 | 227 |
| 266 | 20241122 | 141700 | 2097137500 | 64000 | 64300 | 64300 | 63800 | 320 |
| 267 | 20241122 | 141600 | 2076632200 | 64300 | 64200 | 64300 | 64100 | 218 |
| 268 | 20241122 | 141500 | 2062630100 | 64200 | 64200 | 64200 | 64200 | 166 |
| 269 | 20241122 | 141400 | 2051972900 | 64100 | 64100 | 64200 | 63900 | 291 |
| 270 | 20241122 | 141300 | 2033314200 | 64200 | 64200 | 64200 | 63900 | 170 |
| 271 | 20241122 | 141200 | 2022400500 | 64200 | 64200 | 64200 | 64200 | 196 |
| 272 | 20241122 | 141100 | 2009817300 | 64200 | 64200 | 64200 | 64200 | 155 |
| 273 | 20241122 | 141000 | 1999866300 | 63900 | 64200 | 64200 | 63900 | 180 |
| 274 | 20241122 | 140900 | 1988316600 | 64200 | 64200 | 64200 | 63900 | 213 |
| 275 | 20241122 | 140800 | 1974647800 | 64200 | 64300 | 64300 | 64200 | 250 |
| 276 | 20241122 | 140700 | 1958589300 | 64200 | 64400 | 64400 | 64200 | 248 |
| 277 | 20241122 | 140600 | 1942629000 | 64400 | 64300 | 64400 | 64300 | 160 |
| 278 | 20241122 | 140500 | 1932335500 | 64300 | 64200 | 64300 | 64200 | 167 |
| 279 | 20241122 | 140400 | 1921604400 | 64100 | 64000 | 64200 | 64000 | 205 |
| 280 | 20241122 | 140300 | 1908459300 | 64100 | 64000 | 64100 | 64000 | 155 |
| 281 | 20241122 | 140200 | 1898534400 | 64000 | 64000 | 64100 | 63900 | 213 |
| 282 | 20241122 | 140100 | 1884897800 | 63900 | 64000 | 64000 | 63900 | 176 |
| 283 | 20241122 | 140000 | 1873637500 | 63900 | 63900 | 63900 | 63900 | 208 |
| 284 | 20241122 | 135900 | 1860346300 | 63900 | 63800 | 63900 | 63500 | 214 |
| 285 | 20241122 | 135800 | 1846683300 | 63800 | 63700 | 63800 | 63700 | 170 |
| 286 | 20241122 | 135700 | 1835842300 | 63600 | 63500 | 63600 | 63500 | 206 |
| 287 | 20241122 | 135600 | 1822741700 | 63500 | 63400 | 63500 | 63400 | 170 |
| 288 | 20241122 | 135500 | 1811947400 | 63400 | 63400 | 63500 | 63400 | 235 |
| 289 | 20241122 | 135400 | 1797042400 | 63300 | 63400 | 63400 | 63200 | 107 |
| 290 | 20241122 | 135300 | 1790261300 | 63200 | 63400 | 63400 | 63200 | 246 |
| 291 | 20241122 | 135200 | 1774668700 | 63200 | 63400 | 63400 | 63200 | 216 |
| 292 | 20241122 | 135100 | 1760987000 | 63300 | 63200 | 63300 | 63200 | 112 |
| 293 | 20241122 | 135000 | 1753897800 | 62900 | 63200 | 63300 | 62900 | 227 |
| 294 | 20241122 | 134900 | 1739549600 | 63200 | 63200 | 63200 | 62800 | 262 |
| 295 | 20241122 | 134800 | 1722998700 | 62900 | 63000 | 63200 | 62800 | 226 |
| 296 | 20241122 | 134700 | 1708739300 | 62800 | 62800 | 63000 | 62800 | 130 |
| 297 | 20241122 | 134600 | 1700557400 | 62700 | 62500 | 62700 | 62400 | 197 |
| 298 | 20241122 | 134500 | 1688239700 | 62400 | 62400 | 62400 | 62400 | 0 |
| 299 | 20241122 | 134400 | 1688239700 | 62400 | 62600 | 62600 | 62400 | 146 |
| 300 | 20241122 | 134300 | 1679101200 | 62600 | 62600 | 62600 | 62600 | 59 |
| 301 | 20241122 | 134200 | 1675407800 | 62600 | 62600 | 62600 | 62600 | 1 |
| 302 | 20241122 | 134100 | 1675345200 | 62700 | 62700 | 62700 | 62700 | 10 |
| 303 | 20241122 | 134000 | 1674718200 | 62600 | 62600 | 62600 | 62600 | 0 |
| 304 | 20241122 | 133900 | 1674718200 | 62600 | 62600 | 62600 | 62600 | 17 |
| 305 | 20241122 | 133800 | 1673654000 | 62700 | 62700 | 62700 | 62700 | 0 |
| 306 | 20241122 | 133700 | 1673654000 | 62700 | 62700 | 62700 | 62700 | 0 |
| 307 | 20241122 | 133600 | 1673654000 | 62700 | 62700 | 62700 | 62700 | 8 |
| 308 | 20241122 | 133500 | 1673152400 | 62700 | 62700 | 62700 | 62700 | 74 |
| 309 | 20241122 | 133400 | 1668512600 | 62600 | 62600 | 62600 | 62600 | 0 |
| 310 | 20241122 | 133300 | 1668512600 | 62600 | 62600 | 62600 | 62600 | 0 |
| 311 | 20241122 | 133200 | 1668512600 | 62600 | 62600 | 62600 | 62600 | 0 |
| 312 | 20241122 | 133100 | 1668512600 | 62600 | 62600 | 62600 | 62600 | 0 |
| 313 | 20241122 | 133000 | 1668512600 | 62600 | 62600 | 62600 | 62600 | 0 |
| 314 | 20241122 | 132900 | 1668512600 | 62600 | 62800 | 62800 | 62500 | 84 |
| 315 | 20241122 | 132800 | 1663249400 | 62800 | 62800 | 62800 | 62800 | 0 |
| 316 | 20241122 | 132700 | 1663249400 | 62800 | 62800 | 62800 | 62800 | 7 |
| 317 | 20241122 | 132600 | 1662809800 | 62700 | 62700 | 62700 | 62700 | 0 |
| 318 | 20241122 | 132500 | 1662809800 | 62700 | 62800 | 62800 | 62600 | 99 |
| 319 | 20241122 | 132400 | 1656598400 | 62800 | 62800 | 62800 | 62800 | 0 |
| 320 | 20241122 | 132300 | 1656598400 | 62800 | 62800 | 62800 | 62800 | 0 |
| 321 | 20241122 | 132200 | 1656598400 | 62800 | 62800 | 62800 | 62800 | 38 |
| 322 | 20241122 | 132100 | 1654212000 | 62600 | 62700 | 62800 | 62500 | 65 |
| 323 | 20241122 | 132000 | 1650144100 | 62700 | 62800 | 62900 | 62700 | 39 |
| 324 | 20241122 | 131900 | 1647691600 | 62700 | 62700 | 62800 | 62600 | 16 |
| 325 | 20241122 | 131800 | 1646689100 | 62700 | 62900 | 62900 | 62700 | 449 |
| 326 | 20241122 | 131700 | 1618528300 | 63100 | 63100 | 63100 | 63100 | 7 |
| 327 | 20241122 | 131600 | 1618086600 | 63100 | 63100 | 63100 | 63100 | 1 |
| 328 | 20241122 | 131500 | 1618023500 | 62900 | 62900 | 62900 | 62900 | 28 |
| 329 | 20241122 | 131400 | 1616262300 | 62900 | 63000 | 63000 | 62900 | 246 |
| 330 | 20241122 | 131300 | 1600765800 | 63000 | 63100 | 63100 | 63000 | 57 |
| 331 | 20241122 | 131200 | 1597169500 | 63100 | 63100 | 63100 | 63100 | 89 |
| 332 | 20241122 | 131100 | 1591553600 | 63400 | 63400 | 63400 | 63400 | 0 |
| 333 | 20241122 | 131000 | 1591553600 | 63400 | 63400 | 63400 | 63400 | 16 |
| 334 | 20241122 | 130900 | 1590539200 | 63400 | 63200 | 63400 | 63100 | 41 |
| 335 | 20241122 | 130800 | 1587943900 | 63400 | 63400 | 63400 | 63400 | 31 |
| 336 | 20241122 | 130700 | 1585978500 | 63400 | 63400 | 63400 | 63300 | 30 |
| 337 | 20241122 | 130600 | 1584077200 | 63400 | 63300 | 63400 | 63300 | 33 |
| 338 | 20241122 | 130500 | 1581986400 | 63300 | 63300 | 63300 | 63300 | 29 |
| 339 | 20241122 | 130400 | 1580150700 | 63100 | 63300 | 63300 | 63100 | 29 |
| 340 | 20241122 | 130300 | 1578315400 | 63300 | 63200 | 63300 | 63000 | 50 |
| 341 | 20241122 | 130200 | 1575152900 | 63000 | 63100 | 63100 | 63000 | 35 |
| 342 | 20241122 | 130100 | 1572945100 | 63000 | 63100 | 63100 | 63000 | 47 |
| 343 | 20241122 | 130000 | 1569980900 | 63000 | 63100 | 63100 | 63000 | 34 |
| 344 | 20241122 | 125900 | 1567836600 | 63100 | 63100 | 63100 | 63000 | 127 |
| 345 | 20241122 | 125800 | 1559825500 | 63200 | 63000 | 63200 | 62900 | 144 |
| 346 | 20241122 | 125700 | 1550747700 | 63000 | 63300 | 63400 | 63000 | 64 |
| 347 | 20241122 | 125600 | 1546704700 | 63300 | 63300 | 63300 | 63300 | 49 |
| 348 | 20241122 | 125500 | 1543603000 | 63000 | 63300 | 63300 | 63000 | 37 |
| 349 | 20241122 | 125400 | 1541261500 | 63300 | 63300 | 63300 | 63300 | 16 |
| 350 | 20241122 | 125300 | 1540248700 | 63100 | 63300 | 63400 | 63100 | 95 |
| 351 | 20241122 | 125200 | 1534241000 | 63300 | 63300 | 63300 | 63000 | 25 |
| 352 | 20241122 | 125100 | 1532659100 | 63200 | 63200 | 63200 | 63200 | 15 |
| 353 | 20241122 | 125000 | 1531711100 | 63000 | 63200 | 63200 | 63000 | 26 |
| 354 | 20241122 | 124900 | 1530068300 | 63200 | 63300 | 63300 | 63000 | 68 |
| 355 | 20241122 | 124800 | 1525771000 | 63200 | 63200 | 63200 | 63200 | 33 |
| 356 | 20241122 | 124700 | 1523685400 | 63100 | 63100 | 63100 | 63000 | 26 |
| 357 | 20241122 | 124600 | 1522044900 | 63100 | 63100 | 63100 | 63100 | 23 |
| 358 | 20241122 | 124500 | 1520593600 | 63100 | 63300 | 63300 | 63100 | 51 |
| 359 | 20241122 | 124400 | 1517369900 | 63300 | 63100 | 63300 | 63100 | 15 |
| 360 | 20241122 | 124300 | 1516421600 | 63000 | 63000 | 63000 | 63000 | 22 |
| 361 | 20241122 | 124200 | 1515035600 | 63000 | 63200 | 63200 | 62900 | 116 |
| 362 | 20241122 | 124100 | 1507729800 | 63200 | 63200 | 63200 | 63200 | 30 |
| 363 | 20241122 | 124000 | 1505833800 | 63200 | 63100 | 63200 | 63100 | 35 |
| 364 | 20241122 | 123900 | 1503623200 | 63100 | 63100 | 63100 | 62800 | 62 |
| 365 | 20241122 | 123800 | 1499721600 | 63100 | 63200 | 63200 | 63100 | 27 |
| 366 | 20241122 | 123700 | 1498015400 | 63200 | 63200 | 63200 | 63200 | 31 |
| 367 | 20241122 | 123600 | 1496056200 | 63200 | 63100 | 63200 | 63100 | 20 |
| 368 | 20241122 | 123500 | 1494793500 | 63100 | 63200 | 63200 | 63000 | 60 |
| 369 | 20241122 | 123400 | 1491006400 | 63100 | 63000 | 63100 | 63000 | 14 |
| 370 | 20241122 | 123300 | 1490123100 | 63000 | 63000 | 63000 | 63000 | 45 |
| 371 | 20241122 | 123200 | 1487288100 | 63100 | 63000 | 63100 | 63000 | 45 |
| 372 | 20241122 | 123100 | 1484451400 | 63200 | 63000 | 63200 | 63000 | 14 |
| 373 | 20241122 | 123000 | 1483567800 | 63100 | 63000 | 63100 | 63000 | 36 |
| 374 | 20241122 | 122900 | 1481298400 | 63000 | 62800 | 63000 | 62800 | 38 |
| 375 | 20241122 | 122800 | 1478907200 | 63100 | 63000 | 63100 | 63000 | 53 |
| 376 | 20241122 | 122700 | 1475566100 | 63000 | 63000 | 63100 | 63000 | 35 |
| 377 | 20241122 | 122600 | 1473359100 | 63000 | 63000 | 63000 | 63000 | 25 |
| 378 | 20241122 | 122500 | 1471784100 | 63000 | 63000 | 63000 | 63000 | 39 |
| 379 | 20241122 | 122400 | 1469327100 | 62800 | 63000 | 63000 | 62800 | 46 |
| 380 | 20241122 | 122300 | 1466432500 | 63000 | 62800 | 63000 | 62800 | 45 |
| 381 | 20241122 | 122200 | 1463600900 | 62800 | 63000 | 63000 | 62800 | 154 |
| 382 | 20241122 | 122100 | 1453910600 | 63200 | 63200 | 63200 | 63000 | 39 |
| 383 | 20241122 | 122000 | 1451447200 | 63000 | 63200 | 63200 | 63000 | 37 |
| 384 | 20241122 | 121900 | 1449111000 | 63200 | 63200 | 63200 | 63000 | 93 |
| 385 | 20241122 | 121800 | 1443244000 | 63200 | 63100 | 63200 | 63100 | 213 |
| 386 | 20241122 | 121700 | 1429803000 | 63100 | 63000 | 63100 | 62900 | 242 |
| 387 | 20241122 | 121600 | 1414559600 | 63000 | 62900 | 63000 | 62800 | 67 |
| 388 | 20241122 | 121500 | 1410343200 | 62900 | 62800 | 62900 | 62600 | 240 |
| 389 | 20241122 | 121400 | 1395270500 | 62800 | 62800 | 62800 | 62800 | 39 |
| 390 | 20241122 | 121300 | 1392821300 | 62800 | 62700 | 62800 | 62700 | 64 |
| 391 | 20241122 | 121200 | 1388807000 | 62600 | 62600 | 62700 | 62600 | 89 |
| 392 | 20241122 | 121100 | 1383234500 | 62700 | 62600 | 62700 | 62600 | 52 |
| 393 | 20241122 | 121000 | 1379975800 | 62600 | 62600 | 62600 | 62600 | 22 |
| 394 | 20241122 | 120900 | 1378598600 | 62500 | 62200 | 62500 | 62200 | 520 |
| 395 | 20241122 | 120800 | 1346162100 | 62300 | 62600 | 62600 | 62200 | 1347 |
| 396 | 20241122 | 120700 | 1262149200 | 62800 | 63100 | 63100 | 62500 | 530 |
| 397 | 20241122 | 120600 | 1228883500 | 63100 | 63300 | 63300 | 62900 | 74 |
| 398 | 20241122 | 120500 | 1224213300 | 63300 | 63200 | 63300 | 63200 | 42 |
| 399 | 20241122 | 120400 | 1221555600 | 63100 | 63200 | 63300 | 63100 | 50 |
| 400 | 20241122 | 120300 | 1218395200 | 63100 | 63100 | 63200 | 63100 | 76 |
| 401 | 20241122 | 120200 | 1213597400 | 63200 | 62900 | 63200 | 62900 | 26 |
| 402 | 20241122 | 120100 | 1211957000 | 62900 | 63300 | 63300 | 62900 | 74 |
| 403 | 20241122 | 120000 | 1207286400 | 63200 | 63200 | 63300 | 63200 | 47 |
| 404 | 20241122 | 115900 | 1204314300 | 63100 | 63200 | 63200 | 63000 | 43 |
| 405 | 20241122 | 115800 | 1201601000 | 63200 | 63100 | 63200 | 63100 | 36 |
| 406 | 20241122 | 115700 | 1199327900 | 63000 | 63000 | 63000 | 62800 | 26 |
| 407 | 20241122 | 115600 | 1197690900 | 63000 | 63000 | 63000 | 62800 | 32 |
| 408 | 20241122 | 115500 | 1195675100 | 63000 | 63000 | 63000 | 62800 | 28 |
| 409 | 20241122 | 115400 | 1193911500 | 62800 | 63200 | 63200 | 62600 | 130 |
| 410 | 20241122 | 115300 | 1185725000 | 63000 | 63200 | 63200 | 63000 | 53 |
| 411 | 20241122 | 115200 | 1182380400 | 63200 | 63200 | 63200 | 63000 | 23 |
| 412 | 20241122 | 115100 | 1180927200 | 63200 | 63200 | 63200 | 63200 | 25 |
| 413 | 20241122 | 115000 | 1179347200 | 63100 | 63000 | 63100 | 63000 | 27 |
| 414 | 20241122 | 114900 | 1177644900 | 62800 | 63000 | 63000 | 62600 | 78 |
| 415 | 20241122 | 114800 | 1172739700 | 63000 | 63000 | 63000 | 63000 | 36 |
| 416 | 20241122 | 114700 | 1170471700 | 62800 | 63000 | 63000 | 62800 | 37 |
| 417 | 20241122 | 114600 | 1168142900 | 62800 | 62800 | 62900 | 62800 | 55 |
| 418 | 20241122 | 114500 | 1164685800 | 62700 | 62800 | 62800 | 62600 | 66 |
| 419 | 20241122 | 114400 | 1160545300 | 62700 | 62600 | 62800 | 62600 | 137 |
| 420 | 20241122 | 114300 | 1151962900 | 62600 | 63300 | 63300 | 62600 | 361 |
| 421 | 20241122 | 114200 | 1129271700 | 62900 | 62800 | 62900 | 62800 | 566 |
| 422 | 20241122 | 114100 | 1093672200 | 62600 | 62500 | 62800 | 62500 | 320 |
| 423 | 20241122 | 114000 | 1073646200 | 62600 | 62900 | 62900 | 62600 | 457 |
| 424 | 20241122 | 113900 | 1044987000 | 62900 | 62900 | 62900 | 62800 | 214 |
| 425 | 20241122 | 113800 | 1031534100 | 62800 | 63200 | 63200 | 62800 | 163 |
| 426 | 20241122 | 113700 | 1021262100 | 63000 | 63200 | 63200 | 63000 | 55 |
| 427 | 20241122 | 113600 | 1017788900 | 63200 | 63200 | 63200 | 63000 | 42 |
| 428 | 20241122 | 113500 | 1015134900 | 63200 | 63300 | 63300 | 63000 | 26 |
| 429 | 20241122 | 113400 | 1013491000 | 63200 | 63200 | 63300 | 63200 | 20 |
| 430 | 20241122 | 113300 | 1012226100 | 63100 | 63300 | 63300 | 63100 | 42 |
| 431 | 20241122 | 113200 | 1009568300 | 63100 | 63300 | 63300 | 63100 | 49 |
| 432 | 20241122 | 113100 | 1006469600 | 63300 | 63200 | 63300 | 63200 | 51 |
| 433 | 20241122 | 113000 | 1003244600 | 63100 | 63000 | 63100 | 63000 | 24 |
| 434 | 20241122 | 112900 | 1001730500 | 63100 | 62900 | 63100 | 62900 | 91 |
| 435 | 20241122 | 112800 | 995995600 | 63000 | 63000 | 63000 | 62900 | 33 |
| 436 | 20241122 | 112700 | 993916800 | 62900 | 63000 | 63000 | 62900 | 41 |
| 437 | 20241122 | 112600 | 991334000 | 63000 | 63000 | 63000 | 62900 | 36 |
| 438 | 20241122 | 112500 | 989066500 | 62900 | 62900 | 62900 | 62900 | 14 |
| 439 | 20241122 | 112400 | 988185900 | 62800 | 62900 | 62900 | 62800 | 54 |
| 440 | 20241122 | 112300 | 984790600 | 62800 | 63100 | 63100 | 62800 | 264 |
| 441 | 20241122 | 112200 | 968159700 | 63500 | 63200 | 63500 | 63200 | 40 |
| 442 | 20241122 | 112100 | 965623900 | 63200 | 63100 | 63200 | 63100 | 24 |
| 443 | 20241122 | 112000 | 964108200 | 63000 | 63200 | 63200 | 63000 | 53 |
| 444 | 20241122 | 111900 | 960762800 | 63200 | 63000 | 63200 | 63000 | 43 |
| 445 | 20241122 | 111800 | 958048600 | 63200 | 63200 | 63200 | 63200 | 46 |
| 446 | 20241122 | 111700 | 955141400 | 63000 | 63200 | 63200 | 63000 | 41 |
| 447 | 20241122 | 111600 | 952550800 | 63200 | 63200 | 63200 | 63200 | 23 |
| 448 | 20241122 | 111500 | 951097200 | 63100 | 63000 | 63100 | 62900 | 101 |
| 449 | 20241122 | 111400 | 944728500 | 63000 | 63000 | 63000 | 63000 | 33 |
| 450 | 20241122 | 111300 | 942649500 | 63000 | 62900 | 63000 | 62800 | 238 |
| 451 | 20241122 | 111200 | 927679400 | 62800 | 62900 | 62900 | 62800 | 47 |
| 452 | 20241122 | 111100 | 924724000 | 62900 | 62900 | 62900 | 62900 | 53 |
| 453 | 20241122 | 111000 | 921390300 | 62900 | 62800 | 62900 | 62800 | 48 |
| 454 | 20241122 | 110900 | 918372500 | 62900 | 63000 | 63000 | 62800 | 64 |
| 455 | 20241122 | 110800 | 914348800 | 62900 | 63500 | 63500 | 62900 | 473 |
| 456 | 20241122 | 110700 | 884531600 | 63200 | 63100 | 63200 | 63100 | 59 |
| 457 | 20241122 | 110600 | 880807200 | 63100 | 63100 | 63100 | 63100 | 23 |
| 458 | 20241122 | 110500 | 879355900 | 63100 | 63100 | 63100 | 63100 | 25 |
| 459 | 20241122 | 110400 | 877778400 | 63100 | 63100 | 63100 | 63100 | 50 |
| 460 | 20241122 | 110300 | 874623400 | 63100 | 63100 | 63100 | 63100 | 27 |
| 461 | 20241122 | 110200 | 872919700 | 63100 | 63100 | 63100 | 62900 | 50 |
| 462 | 20241122 | 110100 | 869767500 | 63100 | 63100 | 63100 | 63100 | 31 |
| 463 | 20241122 | 110000 | 867811400 | 63100 | 63300 | 63300 | 63000 | 186 |
| 464 | 20241122 | 105900 | 856069100 | 63300 | 63300 | 63300 | 63100 | 49 |
| 465 | 20241122 | 105800 | 852970200 | 63300 | 63300 | 63300 | 63300 | 26 |
| 466 | 20241122 | 105700 | 851324400 | 63300 | 63500 | 63500 | 63300 | 69 |
| 467 | 20241122 | 105600 | 846949500 | 63300 | 63300 | 63500 | 63300 | 36 |
| 468 | 20241122 | 105500 | 844667500 | 63400 | 63300 | 63400 | 63300 | 37 |
| 469 | 20241122 | 105400 | 842323900 | 63300 | 63300 | 63300 | 63200 | 38 |
| 470 | 20241122 | 105300 | 839919600 | 63300 | 63300 | 63300 | 63300 | 30 |
| 471 | 20241122 | 105200 | 838020600 | 63300 | 63300 | 63300 | 63300 | 31 |
| 472 | 20241122 | 105100 | 836058300 | 63200 | 63100 | 63200 | 63100 | 64 |
| 473 | 20241122 | 105000 | 832015900 | 63000 | 63100 | 63100 | 63000 | 174 |
| 474 | 20241122 | 104900 | 821040700 | 63100 | 63600 | 63600 | 63100 | 160 |
| 475 | 20241122 | 104800 | 810916500 | 63600 | 63400 | 63600 | 63400 | 16 |
| 476 | 20241122 | 104700 | 809899500 | 63400 | 63500 | 63500 | 63300 | 76 |
| 477 | 20241122 | 104600 | 805083300 | 63500 | 63700 | 63700 | 63300 | 117 |
| 478 | 20241122 | 104500 | 797657900 | 63700 | 63700 | 63700 | 63700 | 31 |
| 479 | 20241122 | 104400 | 795683200 | 63700 | 63700 | 63700 | 63700 | 30 |
| 480 | 20241122 | 104300 | 793772200 | 63700 | 63700 | 63700 | 63500 | 77 |
| 481 | 20241122 | 104200 | 788874000 | 63700 | 63500 | 63700 | 63500 | 46 |
| 482 | 20241122 | 104100 | 785947100 | 63500 | 63500 | 63500 | 63500 | 32 |
| 483 | 20241122 | 104000 | 783915100 | 63500 | 63500 | 63500 | 63400 | 35 |
| 484 | 20241122 | 103900 | 781693700 | 63500 | 63300 | 63500 | 63300 | 37 |
| 485 | 20241122 | 103800 | 779347900 | 63400 | 63300 | 63400 | 63300 | 154 |
| 486 | 20241122 | 103700 | 769596300 | 63300 | 63500 | 63500 | 63300 | 74 |
| 487 | 20241122 | 103600 | 764904500 | 63300 | 63700 | 63700 | 63300 | 122 |
| 488 | 20241122 | 103500 | 757164900 | 63400 | 63600 | 63700 | 63400 | 32 |
| 489 | 20241122 | 103400 | 755131000 | 63400 | 63400 | 63400 | 63300 | 33 |
| 490 | 20241122 | 103300 | 753039900 | 63400 | 63600 | 63600 | 63300 | 68 |
| 491 | 20241122 | 103200 | 748727000 | 63400 | 63400 | 63400 | 63400 | 11 |
| 492 | 20241122 | 103100 | 748029600 | 63300 | 63400 | 63500 | 63300 | 46 |
| 493 | 20241122 | 103000 | 745112600 | 63400 | 63500 | 63500 | 63300 | 63 |
| 494 | 20241122 | 102900 | 741121100 | 63300 | 63400 | 63500 | 63200 | 61 |
| 495 | 20241122 | 102800 | 737258200 | 63300 | 63300 | 63300 | 63300 | 37 |
| 496 | 20241122 | 102700 | 734916100 | 63300 | 63100 | 63300 | 63100 | 43 |
| 497 | 20241122 | 102600 | 732199400 | 63100 | 63100 | 63100 | 63100 | 36 |
| 498 | 20241122 | 102500 | 729927800 | 63000 | 63100 | 63100 | 63000 | 33 |
| 499 | 20241122 | 102400 | 727846500 | 63100 | 63100 | 63300 | 63000 | 210 |
| 500 | 20241122 | 102300 | 714580800 | 63100 | 63100 | 63100 | 63100 | 26 |
| 501 | 20241122 | 102200 | 712940200 | 63200 | 63200 | 63200 | 63200 | 29 |
| 502 | 20241122 | 102100 | 711107400 | 63000 | 63200 | 63200 | 63000 | 42 |
| 503 | 20241122 | 102000 | 708455000 | 63100 | 63200 | 63200 | 63100 | 37 |
| 504 | 20241122 | 101900 | 706117700 | 63200 | 63200 | 63300 | 62900 | 86 |
| 505 | 20241122 | 101800 | 700687100 | 63200 | 63200 | 63200 | 63200 | 34 |
| 506 | 20241122 | 101700 | 698538300 | 63100 | 63100 | 63100 | 63100 | 11 |
| 507 | 20241122 | 101600 | 697844200 | 63100 | 63100 | 63100 | 62900 | 47 |
| 508 | 20241122 | 101500 | 694880700 | 63100 | 63100 | 63100 | 63100 | 41 |
| 509 | 20241122 | 101400 | 692293600 | 63100 | 63300 | 63300 | 63100 | 46 |
| 510 | 20241122 | 101300 | 689386100 | 63300 | 63200 | 63300 | 63200 | 24 |
| 511 | 20241122 | 101200 | 687867100 | 63200 | 63300 | 63300 | 63200 | 29 |
| 512 | 20241122 | 101100 | 686032800 | 63300 | 62900 | 63300 | 62900 | 198 |
| 513 | 20241122 | 101000 | 673565600 | 62900 | 62800 | 62900 | 62700 | 53 |
| 514 | 20241122 | 100900 | 670234700 | 62800 | 63300 | 63300 | 62700 | 91 |
| 515 | 20241122 | 100800 | 664509200 | 63300 | 63300 | 63300 | 63300 | 27 |
| 516 | 20241122 | 100700 | 662800100 | 63200 | 63200 | 63300 | 63200 | 20 |
| 517 | 20241122 | 100600 | 661535400 | 63100 | 63100 | 63100 | 62900 | 148 |
| 518 | 20241122 | 100500 | 652210400 | 62900 | 63100 | 63100 | 62900 | 31 |
| 519 | 20241122 | 100400 | 650256100 | 63000 | 63300 | 63300 | 63000 | 75 |
| 520 | 20241122 | 100300 | 645518400 | 63100 | 63000 | 63100 | 63000 | 9 |
| 521 | 20241122 | 100200 | 644951100 | 63000 | 62900 | 63000 | 62900 | 18 |
| 522 | 20241122 | 100100 | 643818200 | 62900 | 62900 | 62900 | 62600 | 115 |
| 523 | 20241122 | 100000 | 636596100 | 62800 | 63200 | 63200 | 62800 | 44 |
| 524 | 20241122 | 095900 | 633826300 | 62900 | 63300 | 63300 | 62900 | 135 |
| 525 | 20241122 | 095800 | 625316900 | 63300 | 63100 | 63300 | 63000 | 96 |
| 526 | 20241122 | 095700 | 619248800 | 63000 | 62800 | 63000 | 62800 | 95 |
| 527 | 20241122 | 095600 | 613275200 | 62700 | 62700 | 62700 | 62600 | 28 |
| 528 | 20241122 | 095500 | 611520000 | 62700 | 62600 | 62700 | 62600 | 58 |
| 529 | 20241122 | 095400 | 607888900 | 62400 | 62700 | 62700 | 62400 | 62 |
| 530 | 20241122 | 095300 | 604009100 | 62500 | 63000 | 63000 | 62500 | 198 |
| 531 | 20241122 | 095200 | 591593500 | 63300 | 63400 | 63500 | 62900 | 340 |
| 532 | 20241122 | 095100 | 570127500 | 63300 | 63300 | 63300 | 63300 | 24 |
| 533 | 20241122 | 095000 | 568608300 | 63300 | 63300 | 63400 | 63300 | 39 |
| 534 | 20241122 | 094900 | 566139300 | 63300 | 63300 | 63300 | 63100 | 77 |
| 535 | 20241122 | 094800 | 561266000 | 63300 | 63600 | 63700 | 63100 | 241 |
| 536 | 20241122 | 094700 | 546003100 | 63600 | 63600 | 63700 | 63600 | 97 |
| 537 | 20241122 | 094600 | 539833000 | 63600 | 63500 | 63600 | 63500 | 41 |
| 538 | 20241122 | 094500 | 537225900 | 63500 | 63400 | 63500 | 63300 | 35 |
| 539 | 20241122 | 094400 | 535005900 | 63300 | 63100 | 63400 | 63100 | 34 |
| 540 | 20241122 | 094300 | 532853800 | 63100 | 63500 | 63500 | 63100 | 54 |
| 541 | 20241122 | 094200 | 529431400 | 63400 | 63500 | 63500 | 63400 | 44 |
| 542 | 20241122 | 094100 | 526638200 | 63600 | 63600 | 63600 | 63600 | 30 |
| 543 | 20241122 | 094000 | 524730200 | 63600 | 63600 | 63600 | 63200 | 73 |
| 544 | 20241122 | 093900 | 520102100 | 63600 | 63200 | 63600 | 63200 | 228 |
| 545 | 20241122 | 093800 | 505667700 | 63200 | 63100 | 63200 | 62800 | 239 |
| 546 | 20241122 | 093700 | 490603100 | 63200 | 63800 | 63800 | 63100 | 531 |
| 547 | 20241122 | 093600 | 456949600 | 63700 | 63900 | 63900 | 63700 | 81 |
| 548 | 20241122 | 093500 | 451788500 | 63800 | 63900 | 64000 | 63800 | 92 |
| 549 | 20241122 | 093400 | 445909700 | 64000 | 64000 | 64000 | 63900 | 66 |
| 550 | 20241122 | 093300 | 441688800 | 64000 | 64000 | 64000 | 63900 | 30 |
| 551 | 20241122 | 093200 | 439768900 | 64000 | 64000 | 64000 | 64000 | 37 |
| 552 | 20241122 | 093100 | 437400900 | 64000 | 64200 | 64200 | 63800 | 74 |
| 553 | 20241122 | 093000 | 432664000 | 64200 | 64200 | 64200 | 64000 | 53 |
| 554 | 20241122 | 092900 | 429264600 | 64200 | 64200 | 64200 | 64200 | 21 |
| 555 | 20241122 | 092800 | 427916400 | 64000 | 64400 | 64400 | 64000 | 293 |
| 556 | 20241122 | 092700 | 409111000 | 64200 | 64200 | 64400 | 64200 | 503 |
| 557 | 20241122 | 092600 | 376810900 | 64200 | 63600 | 64300 | 63600 | 319 |
| 558 | 20241122 | 092500 | 356475300 | 63600 | 63300 | 63600 | 63300 | 148 |
| 559 | 20241122 | 092400 | 347079900 | 63300 | 63000 | 63300 | 63000 | 205 |
| 560 | 20241122 | 092300 | 334141300 | 63100 | 63000 | 63100 | 63000 | 100 |
| 561 | 20241122 | 092200 | 327838500 | 63000 | 62800 | 63000 | 62800 | 98 |
| 562 | 20241122 | 092100 | 321672200 | 62800 | 62800 | 62800 | 62700 | 57 |
| 563 | 20241122 | 092000 | 318094800 | 62800 | 62800 | 62800 | 62800 | 36 |
| 564 | 20241122 | 091900 | 315834000 | 62800 | 62700 | 62800 | 62700 | 40 |
| 565 | 20241122 | 091800 | 313324000 | 62600 | 62400 | 62600 | 62400 | 188 |
| 566 | 20241122 | 091700 | 301579700 | 62400 | 62200 | 62400 | 62200 | 124 |
| 567 | 20241122 | 091600 | 293860400 | 62200 | 62200 | 62200 | 62000 | 102 |
| 568 | 20241122 | 091500 | 287524000 | 62200 | 62000 | 62200 | 62000 | 62 |
| 569 | 20241122 | 091400 | 283671600 | 62000 | 61700 | 62000 | 61300 | 1068 |
| 570 | 20241122 | 091300 | 217721100 | 61500 | 61800 | 61900 | 61500 | 341 |
| 571 | 20241122 | 091200 | 196674300 | 61900 | 61900 | 62100 | 61800 | 349 |
| 572 | 20241122 | 091100 | 175088400 | 61900 | 62600 | 62600 | 61900 | 677 |
| 573 | 20241122 | 091000 | 132937800 | 62700 | 62700 | 62800 | 62700 | 207 |
| 574 | 20241122 | 090900 | 119949300 | 62800 | 62900 | 62900 | 62700 | 48 |
| 575 | 20241122 | 090800 | 116935400 | 62900 | 62900 | 62900 | 62900 | 30 |
| 576 | 20241122 | 090700 | 115048400 | 62900 | 63100 | 63100 | 62600 | 468 |
| 577 | 20241122 | 090600 | 85663900 | 62900 | 63000 | 63100 | 62900 | 236 |
| 578 | 20241122 | 090500 | 70804000 | 63200 | 63100 | 63200 | 63000 | 111 |
| 579 | 20241122 | 090400 | 63798300 | 63200 | 63000 | 63200 | 63000 | 110 |
| 580 | 20241122 | 090300 | 56855900 | 63200 | 63000 | 63300 | 63000 | 286 |
| 581 | 20241122 | 090200 | 38786900 | 63000 | 63000 | 63300 | 62700 | 293 |
| 582 | 20241122 | 090100 | 20359200 | 63000 | 63000 | 63400 | 62900 | 230 |
| 583 | 20241122 | 090000 | 5865900 | 63000 | 62900 | 63600 | 62900 | 93 |