32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241127 | 191100 | 6053127700 | 56100 | 56100 | 56100 | 56100 | 2701 |
| 3 | 20241127 | 191000 | 6053127700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 4 | 20241127 | 190900 | 6053127700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 5 | 20241127 | 190800 | 6053127700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 6 | 20241127 | 190700 | 6053127700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 7 | 20241127 | 190600 | 6053127700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 8 | 20241127 | 190500 | 6053127700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 9 | 20241127 | 190400 | 6053127700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 10 | 20241127 | 190300 | 6053127700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 11 | 20241127 | 190200 | 6053127700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 12 | 20241127 | 190100 | 6053127700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 13 | 20241127 | 190000 | 6053127700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 14 | 20241127 | 185900 | 6053127700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 15 | 20241127 | 185800 | 6053127700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 16 | 20241127 | 185700 | 6053127700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 17 | 20241127 | 185600 | 6053127700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 18 | 20241127 | 185500 | 6053127700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 19 | 20241127 | 185400 | 6053127700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 20 | 20241127 | 185300 | 6053127700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 21 | 20241127 | 185200 | 6053127700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 22 | 20241127 | 185100 | 6053127700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 23 | 20241127 | 185000 | 6053127700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 24 | 20241127 | 184900 | 6053127700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 25 | 20241127 | 184800 | 6053127700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 26 | 20241127 | 184700 | 6053127700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 27 | 20241127 | 184600 | 6053127700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 28 | 20241127 | 184500 | 6053127700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 29 | 20241127 | 184400 | 6053127700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 30 | 20241127 | 184300 | 6053127700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 31 | 20241127 | 184200 | 6053127700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 32 | 20241127 | 184100 | 6053127700 | 56100 | 56100 | 56100 | 56100 | 2701 |
| 33 | 20241127 | 184000 | 6053127700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 34 | 20241127 | 183900 | 6053127700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 35 | 20241127 | 183800 | 6053127700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 36 | 20241127 | 183700 | 6053127700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 37 | 20241127 | 183600 | 6053127700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 38 | 20241127 | 183500 | 6053127700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 39 | 20241127 | 183400 | 6053127700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 40 | 20241127 | 183300 | 6053127700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 41 | 20241127 | 183200 | 6053127700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 42 | 20241127 | 183100 | 6053127700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 43 | 20241127 | 183000 | 6053127700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 44 | 20241127 | 182900 | 6053127700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 45 | 20241127 | 182800 | 6053127700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 46 | 20241127 | 182700 | 6053127700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 47 | 20241127 | 182600 | 6053127700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 48 | 20241127 | 182500 | 6053127700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 49 | 20241127 | 182400 | 6053127700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 50 | 20241127 | 182300 | 6053127700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 51 | 20241127 | 182200 | 6053127700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 52 | 20241127 | 182100 | 6053127700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 53 | 20241127 | 182000 | 6053127700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 54 | 20241127 | 181900 | 6053127700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 55 | 20241127 | 181800 | 6053127700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 56 | 20241127 | 181700 | 6053127700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 57 | 20241127 | 181600 | 6053127700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 58 | 20241127 | 181500 | 6053127700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 59 | 20241127 | 181400 | 6053127700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 60 | 20241127 | 181300 | 6053127700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 61 | 20241127 | 181200 | 6053127700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 62 | 20241127 | 181100 | 6053127700 | 56100 | 56100 | 56100 | 56100 | 2701 |
| 63 | 20241127 | 181000 | 6053127700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 64 | 20241127 | 180900 | 6053127700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 65 | 20241127 | 180800 | 6053127700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 66 | 20241127 | 180700 | 6053127700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 67 | 20241127 | 180600 | 6053127700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 68 | 20241127 | 180500 | 6053127700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 69 | 20241127 | 180400 | 6053127700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 70 | 20241127 | 180300 | 6053127700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 71 | 20241127 | 180200 | 6053127700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 72 | 20241127 | 180100 | 6053127700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 73 | 20241127 | 180000 | 6053127700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 74 | 20241127 | 175900 | 6053127700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 75 | 20241127 | 175800 | 6053127700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 76 | 20241127 | 175700 | 6053127700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 77 | 20241127 | 175600 | 6053127700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 78 | 20241127 | 175500 | 6053127700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 79 | 20241127 | 175400 | 6053127700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 80 | 20241127 | 175300 | 6053127700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 81 | 20241127 | 175200 | 6053127700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 82 | 20241127 | 175100 | 6053127700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 83 | 20241127 | 175000 | 6053127700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 84 | 20241127 | 174900 | 6053127700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 85 | 20241127 | 174800 | 6053127700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 86 | 20241127 | 174700 | 6053127700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 87 | 20241127 | 174600 | 6053127700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 88 | 20241127 | 174500 | 6053127700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 89 | 20241127 | 174400 | 6053127700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 90 | 20241127 | 174300 | 6053127700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 91 | 20241127 | 174200 | 6053127700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 92 | 20241127 | 174100 | 6053127700 | 56100 | 56100 | 56100 | 56100 | 2701 |
| 93 | 20241127 | 174000 | 6053127700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 94 | 20241127 | 173900 | 6053127700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 95 | 20241127 | 173800 | 6053127700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 96 | 20241127 | 173700 | 6053127700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 97 | 20241127 | 173600 | 6053127700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 98 | 20241127 | 173500 | 6053127700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 99 | 20241127 | 173400 | 6053127700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 100 | 20241127 | 173300 | 6053127700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 101 | 20241127 | 173200 | 6053127700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 102 | 20241127 | 173100 | 6053127700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 103 | 20241127 | 173000 | 6053127700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 104 | 20241127 | 172900 | 6053127700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 105 | 20241127 | 172800 | 6053127700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 106 | 20241127 | 172700 | 6053127700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 107 | 20241127 | 172600 | 6053127700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 108 | 20241127 | 172500 | 6053127700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 109 | 20241127 | 172400 | 6053127700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 110 | 20241127 | 172300 | 6053127700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 111 | 20241127 | 172200 | 6053127700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 112 | 20241127 | 172100 | 6053127700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 113 | 20241127 | 172000 | 6053127700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 114 | 20241127 | 171900 | 6053127700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 115 | 20241127 | 171800 | 6053127700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 116 | 20241127 | 171700 | 6053127700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 117 | 20241127 | 171600 | 6053127700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 118 | 20241127 | 171500 | 6053127700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 119 | 20241127 | 171400 | 6053127700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 120 | 20241127 | 171300 | 6053127700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 121 | 20241127 | 171200 | 6053127700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 122 | 20241127 | 171100 | 6053127700 | 56100 | 56100 | 56100 | 56100 | 2701 |
| 123 | 20241127 | 171000 | 6053127700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 124 | 20241127 | 170900 | 6053127700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 125 | 20241127 | 170800 | 6053127700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 126 | 20241127 | 170700 | 6053127700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 127 | 20241127 | 170600 | 6053127700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 128 | 20241127 | 170500 | 6053127700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 129 | 20241127 | 170400 | 6053127700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 130 | 20241127 | 170300 | 6053127700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 131 | 20241127 | 170200 | 6053127700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 132 | 20241127 | 170100 | 6053127700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 133 | 20241127 | 170000 | 6053127700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 134 | 20241127 | 165900 | 6053127700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 135 | 20241127 | 165800 | 6053127700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 136 | 20241127 | 165700 | 6053127700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 137 | 20241127 | 165600 | 6053127700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 138 | 20241127 | 165500 | 6053127700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 139 | 20241127 | 165400 | 6053127700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 140 | 20241127 | 165300 | 6053127700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 141 | 20241127 | 165200 | 6053127700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 142 | 20241127 | 165100 | 6053127700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 143 | 20241127 | 165000 | 6053127700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 144 | 20241127 | 164900 | 6053127700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 145 | 20241127 | 164800 | 6053127700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 146 | 20241127 | 164700 | 6053127700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 147 | 20241127 | 164600 | 6053127700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 148 | 20241127 | 164500 | 6053127700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 149 | 20241127 | 164400 | 6053127700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 150 | 20241127 | 164300 | 6053127700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 151 | 20241127 | 164200 | 6053127700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 152 | 20241127 | 164100 | 6053127700 | 56100 | 56100 | 56100 | 56100 | 2701 |
| 153 | 20241127 | 164000 | 6053127700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 154 | 20241127 | 163900 | 6053127700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 155 | 20241127 | 163800 | 6053127700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 156 | 20241127 | 163700 | 6053127700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 157 | 20241127 | 163600 | 6053127700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 158 | 20241127 | 163500 | 6053127700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 159 | 20241127 | 163400 | 6053127700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 160 | 20241127 | 163300 | 6053127700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 161 | 20241127 | 163200 | 6053127700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 162 | 20241127 | 163100 | 6053127700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 163 | 20241127 | 163000 | 6053127700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 164 | 20241127 | 162900 | 6053127700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 165 | 20241127 | 162800 | 6053127700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 166 | 20241127 | 162700 | 6053127700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 167 | 20241127 | 162600 | 6053127700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 168 | 20241127 | 162500 | 6053127700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 169 | 20241127 | 162400 | 6053127700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 170 | 20241127 | 162300 | 6053127700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 171 | 20241127 | 162200 | 6053127700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 172 | 20241127 | 162100 | 6053127700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 173 | 20241127 | 162000 | 6053127700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 174 | 20241127 | 161900 | 6053127700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 175 | 20241127 | 161800 | 6053127700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 176 | 20241127 | 161700 | 6053127700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 177 | 20241127 | 161600 | 6053127700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 178 | 20241127 | 161500 | 6053127700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 179 | 20241127 | 161400 | 6053127700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 180 | 20241127 | 161300 | 6053127700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 181 | 20241127 | 161200 | 6053127700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 182 | 20241127 | 161100 | 6053127700 | 56100 | 56100 | 56100 | 56100 | 2701 |
| 183 | 20241127 | 161000 | 6053127700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 184 | 20241127 | 160900 | 6053127700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 185 | 20241127 | 160800 | 6053127700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 186 | 20241127 | 160700 | 6053127700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 187 | 20241127 | 160600 | 6053127700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 188 | 20241127 | 160500 | 6053127700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 189 | 20241127 | 160400 | 6053127700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 190 | 20241127 | 160300 | 6053127700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 191 | 20241127 | 160200 | 6053127700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 192 | 20241127 | 160100 | 6053127700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 193 | 20241127 | 160000 | 6053127700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 194 | 20241127 | 155900 | 6053127700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 195 | 20241127 | 155800 | 6053127700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 196 | 20241127 | 155700 | 6053127700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 197 | 20241127 | 155600 | 6053127700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 198 | 20241127 | 155500 | 6053127700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 199 | 20241127 | 155400 | 6053127700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 200 | 20241127 | 155300 | 6053127700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 201 | 20241127 | 155200 | 6053127700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 202 | 20241127 | 155100 | 6053127700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 203 | 20241127 | 155000 | 6053127700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 204 | 20241127 | 154900 | 6053127700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 205 | 20241127 | 154800 | 6053127700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 206 | 20241127 | 154700 | 6053127700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 207 | 20241127 | 154600 | 6053127700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 208 | 20241127 | 154500 | 6053127700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 209 | 20241127 | 154400 | 6053127700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 210 | 20241127 | 154300 | 6053127700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 211 | 20241127 | 154200 | 6053127700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 212 | 20241127 | 154100 | 6053127700 | 56100 | 56100 | 56100 | 56100 | 2701 |
| 213 | 20241127 | 154000 | 6053127700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 214 | 20241127 | 153900 | 6053127700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 215 | 20241127 | 153800 | 6053127700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 216 | 20241127 | 153700 | 6053127700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 217 | 20241127 | 153600 | 6053127700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 218 | 20241127 | 153500 | 6053127700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 219 | 20241127 | 153400 | 6053127700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 220 | 20241127 | 153300 | 6053127700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 221 | 20241127 | 153200 | 6053127700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 222 | 20241127 | 153100 | 6053127700 | 56100 | 56100 | 56100 | 56100 | 0 |
| 223 | 20241127 | 153000 | 6053127700 | 56100 | 56100 | 56100 | 56100 | 2701 |
| 224 | 20241127 | 152900 | 5901601600 | 56000 | 56000 | 56000 | 56000 | 0 |
| 225 | 20241127 | 152800 | 5901601600 | 56000 | 56000 | 56000 | 56000 | 0 |
| 226 | 20241127 | 152700 | 5901601600 | 56000 | 56000 | 56000 | 56000 | 0 |
| 227 | 20241127 | 152600 | 5901601600 | 56000 | 56000 | 56000 | 56000 | 0 |
| 228 | 20241127 | 152500 | 5901601600 | 56000 | 56000 | 56000 | 56000 | 0 |
| 229 | 20241127 | 152400 | 5901601600 | 56000 | 56000 | 56000 | 56000 | 0 |
| 230 | 20241127 | 152300 | 5901601600 | 56000 | 56000 | 56000 | 56000 | 0 |
| 231 | 20241127 | 152200 | 5901601600 | 56000 | 56000 | 56000 | 56000 | 0 |
| 232 | 20241127 | 152100 | 5901601600 | 56000 | 56000 | 56000 | 56000 | 0 |
| 233 | 20241127 | 152000 | 5901601600 | 56000 | 56000 | 56000 | 56000 | 0 |
| 234 | 20241127 | 151900 | 5901601600 | 56000 | 56000 | 56100 | 56000 | 131 |
| 235 | 20241127 | 151800 | 5894254900 | 56100 | 55800 | 56100 | 55800 | 237 |
| 236 | 20241127 | 151700 | 5880975900 | 55800 | 55900 | 56000 | 55800 | 715 |
| 237 | 20241127 | 151600 | 5840959500 | 56000 | 56000 | 56000 | 55800 | 227 |
| 238 | 20241127 | 151500 | 5828269300 | 55900 | 55900 | 56000 | 55900 | 260 |
| 239 | 20241127 | 151400 | 5813735100 | 55900 | 55900 | 56000 | 55900 | 271 |
| 240 | 20241127 | 151300 | 5798586100 | 55900 | 55900 | 56000 | 55800 | 368 |
| 241 | 20241127 | 151200 | 5778026200 | 55800 | 55900 | 55900 | 55800 | 208 |
| 242 | 20241127 | 151100 | 5766406000 | 55900 | 55900 | 56000 | 55900 | 250 |
| 243 | 20241127 | 151000 | 5752430000 | 55900 | 56000 | 56000 | 55900 | 299 |
| 244 | 20241127 | 150900 | 5735713900 | 55900 | 55900 | 56000 | 55900 | 263 |
| 245 | 20241127 | 150800 | 5721011600 | 55900 | 55900 | 56000 | 55900 | 149 |
| 246 | 20241127 | 150700 | 5712680300 | 55900 | 55900 | 56000 | 55900 | 214 |
| 247 | 20241127 | 150600 | 5700717600 | 55900 | 55900 | 56000 | 55900 | 234 |
| 248 | 20241127 | 150500 | 5687633100 | 55900 | 56000 | 56000 | 55900 | 484 |
| 249 | 20241127 | 150400 | 5660549900 | 55900 | 55900 | 56000 | 55900 | 191 |
| 250 | 20241127 | 150300 | 5649872800 | 55900 | 56000 | 56100 | 55900 | 230 |
| 251 | 20241127 | 150200 | 5637013100 | 55900 | 55900 | 56000 | 55900 | 281 |
| 252 | 20241127 | 150100 | 5621287100 | 55900 | 55900 | 56000 | 55800 | 325 |
| 253 | 20241127 | 150000 | 5603119200 | 55900 | 56000 | 56000 | 55900 | 202 |
| 254 | 20241127 | 145900 | 5591825700 | 55900 | 56000 | 56000 | 55800 | 247 |
| 255 | 20241127 | 145800 | 5578015700 | 55900 | 55900 | 56000 | 55900 | 625 |
| 256 | 20241127 | 145700 | 5543078100 | 56000 | 55900 | 56000 | 55900 | 322 |
| 257 | 20241127 | 145600 | 5525066400 | 55900 | 56000 | 56100 | 55900 | 174 |
| 258 | 20241127 | 145500 | 5515326900 | 55900 | 55800 | 56000 | 55800 | 243 |
| 259 | 20241127 | 145400 | 5501742700 | 55900 | 55900 | 56000 | 55800 | 250 |
| 260 | 20241127 | 145300 | 5487774600 | 55900 | 56000 | 56000 | 55900 | 216 |
| 261 | 20241127 | 145200 | 5475699300 | 55900 | 55900 | 56100 | 55800 | 358 |
| 262 | 20241127 | 145100 | 5455672000 | 55900 | 56000 | 56000 | 55800 | 212 |
| 263 | 20241127 | 145000 | 5443820500 | 55900 | 55900 | 56000 | 55800 | 804 |
| 264 | 20241127 | 144900 | 5398873600 | 55900 | 56000 | 56000 | 55900 | 235 |
| 265 | 20241127 | 144800 | 5385734300 | 55900 | 55900 | 56000 | 55900 | 996 |
| 266 | 20241127 | 144700 | 5330057600 | 55900 | 56000 | 56000 | 55900 | 603 |
| 267 | 20241127 | 144600 | 5296312700 | 55900 | 55900 | 56100 | 55900 | 119 |
| 268 | 20241127 | 144500 | 5289655000 | 56000 | 55900 | 56000 | 55900 | 298 |
| 269 | 20241127 | 144400 | 5272990300 | 55900 | 55900 | 56000 | 55900 | 173 |
| 270 | 20241127 | 144300 | 5263318400 | 56000 | 55900 | 56000 | 55900 | 302 |
| 271 | 20241127 | 144200 | 5246430800 | 55900 | 56000 | 56000 | 55900 | 224 |
| 272 | 20241127 | 144100 | 5233902300 | 55900 | 56000 | 56000 | 55900 | 268 |
| 273 | 20241127 | 144000 | 5218916400 | 55900 | 55900 | 56000 | 55900 | 297 |
| 274 | 20241127 | 143900 | 5202312700 | 56000 | 56000 | 56100 | 55900 | 580 |
| 275 | 20241127 | 143800 | 5169876200 | 56000 | 56000 | 56100 | 56000 | 201 |
| 276 | 20241127 | 143700 | 5158616500 | 56000 | 56000 | 56100 | 56000 | 208 |
| 277 | 20241127 | 143600 | 5146968300 | 56100 | 56000 | 56100 | 56000 | 282 |
| 278 | 20241127 | 143500 | 5131162500 | 56000 | 56100 | 56100 | 56000 | 190 |
| 279 | 20241127 | 143400 | 5120520200 | 56000 | 56000 | 56200 | 56000 | 422 |
| 280 | 20241127 | 143300 | 5096866400 | 56000 | 56000 | 56100 | 56000 | 210 |
| 281 | 20241127 | 143200 | 5085103400 | 56000 | 56000 | 56100 | 56000 | 258 |
| 282 | 20241127 | 143100 | 5070653600 | 56000 | 56000 | 56100 | 56000 | 227 |
| 283 | 20241127 | 143000 | 5057937400 | 56000 | 56100 | 56200 | 56000 | 225 |
| 284 | 20241127 | 142900 | 5045332500 | 56100 | 56100 | 56100 | 56000 | 323 |
| 285 | 20241127 | 142800 | 5027230600 | 56100 | 56200 | 56200 | 56100 | 119 |
| 286 | 20241127 | 142700 | 5020552000 | 56100 | 56000 | 56100 | 56000 | 332 |
| 287 | 20241127 | 142600 | 5001941600 | 56000 | 56000 | 56100 | 56000 | 158 |
| 288 | 20241127 | 142500 | 4993092400 | 56000 | 56100 | 56100 | 56000 | 281 |
| 289 | 20241127 | 142400 | 4977353600 | 56100 | 56000 | 56100 | 56000 | 216 |
| 290 | 20241127 | 142300 | 4965253700 | 56000 | 56200 | 56300 | 56000 | 193 |
| 291 | 20241127 | 142200 | 4954428200 | 56100 | 56200 | 56300 | 56100 | 1163 |
| 292 | 20241127 | 142100 | 4889068000 | 56200 | 56300 | 56300 | 56200 | 128 |
| 293 | 20241127 | 142000 | 4881871500 | 56200 | 56200 | 56300 | 56200 | 121 |
| 294 | 20241127 | 141900 | 4875070100 | 56200 | 56200 | 56300 | 56200 | 703 |
| 295 | 20241127 | 141800 | 4835560100 | 56200 | 56200 | 56200 | 56000 | 61 |
| 296 | 20241127 | 141700 | 4832139800 | 56000 | 56100 | 56100 | 56000 | 156 |
| 297 | 20241127 | 141600 | 4823396000 | 56200 | 56200 | 56200 | 56000 | 185 |
| 298 | 20241127 | 141500 | 4813029700 | 56100 | 56000 | 56100 | 56000 | 352 |
| 299 | 20241127 | 141400 | 4793286700 | 56000 | 56100 | 56200 | 56000 | 182 |
| 300 | 20241127 | 141300 | 4783078900 | 56100 | 56200 | 56200 | 56000 | 115 |
| 301 | 20241127 | 141200 | 4776627200 | 56100 | 56200 | 56200 | 56100 | 48 |
| 302 | 20241127 | 141100 | 4773933900 | 56100 | 56100 | 56200 | 56100 | 118 |
| 303 | 20241127 | 141000 | 4767313600 | 56100 | 56100 | 56200 | 56100 | 155 |
| 304 | 20241127 | 140900 | 4758615700 | 56200 | 56200 | 56200 | 56100 | 67 |
| 305 | 20241127 | 140800 | 4754856500 | 56100 | 56100 | 56200 | 56000 | 97 |
| 306 | 20241127 | 140700 | 4749417400 | 56100 | 56200 | 56200 | 56000 | 230 |
| 307 | 20241127 | 140600 | 4736514000 | 56200 | 56100 | 56200 | 56000 | 175 |
| 308 | 20241127 | 140500 | 4726695400 | 56100 | 56100 | 56200 | 56000 | 92 |
| 309 | 20241127 | 140400 | 4721536700 | 56100 | 56100 | 56200 | 56000 | 80 |
| 310 | 20241127 | 140300 | 4717048700 | 56200 | 56100 | 56200 | 56000 | 344 |
| 311 | 20241127 | 140200 | 4697757900 | 56100 | 56200 | 56200 | 56100 | 26 |
| 312 | 20241127 | 140100 | 4696298500 | 56100 | 56100 | 56100 | 56100 | 77 |
| 313 | 20241127 | 140000 | 4691978800 | 56100 | 56200 | 56200 | 56100 | 89 |
| 314 | 20241127 | 135900 | 4686982500 | 56200 | 56200 | 56200 | 56100 | 127 |
| 315 | 20241127 | 135800 | 4679846500 | 56200 | 56100 | 56200 | 56100 | 503 |
| 316 | 20241127 | 135700 | 4651584900 | 56100 | 56200 | 56200 | 56100 | 75 |
| 317 | 20241127 | 135600 | 4647376700 | 56200 | 56100 | 56200 | 56100 | 98 |
| 318 | 20241127 | 135500 | 4641876200 | 56200 | 56100 | 56200 | 56100 | 83 |
| 319 | 20241127 | 135400 | 4637219100 | 56100 | 56200 | 56200 | 56100 | 165 |
| 320 | 20241127 | 135300 | 4627951600 | 56100 | 56200 | 56200 | 56100 | 207 |
| 321 | 20241127 | 135200 | 4616335900 | 56200 | 56200 | 56200 | 56100 | 59 |
| 322 | 20241127 | 135100 | 4613025600 | 56100 | 56100 | 56200 | 56100 | 68 |
| 323 | 20241127 | 135000 | 4609210000 | 56100 | 56200 | 56200 | 56100 | 117 |
| 324 | 20241127 | 134900 | 4602645100 | 56200 | 56100 | 56200 | 56100 | 82 |
| 325 | 20241127 | 134800 | 4598042000 | 56100 | 56100 | 56200 | 56100 | 38 |
| 326 | 20241127 | 134700 | 4595909800 | 56200 | 56200 | 56200 | 56100 | 117 |
| 327 | 20241127 | 134600 | 4589344600 | 56200 | 56200 | 56200 | 56100 | 52 |
| 328 | 20241127 | 134500 | 4586424400 | 56100 | 56100 | 56200 | 56100 | 104 |
| 329 | 20241127 | 134400 | 4580588400 | 56100 | 56100 | 56200 | 56100 | 61 |
| 330 | 20241127 | 134300 | 4577165600 | 56100 | 56200 | 56200 | 56100 | 74 |
| 331 | 20241127 | 134200 | 4573012100 | 56100 | 56100 | 56200 | 56100 | 84 |
| 332 | 20241127 | 134100 | 4568296900 | 56100 | 56100 | 56300 | 56100 | 90 |
| 333 | 20241127 | 134000 | 4563243700 | 56300 | 56300 | 56300 | 56100 | 44 |
| 334 | 20241127 | 133900 | 4560771900 | 56200 | 56300 | 56300 | 56200 | 128 |
| 335 | 20241127 | 133800 | 4553574700 | 56300 | 56200 | 56300 | 56200 | 34 |
| 336 | 20241127 | 133700 | 4551663600 | 56200 | 56200 | 56200 | 56100 | 281 |
| 337 | 20241127 | 133600 | 4535881000 | 56200 | 56200 | 56200 | 56100 | 129 |
| 338 | 20241127 | 133500 | 4528633900 | 56200 | 56100 | 56200 | 56100 | 82 |
| 339 | 20241127 | 133400 | 4524031200 | 56100 | 56200 | 56200 | 56100 | 90 |
| 340 | 20241127 | 133300 | 4518980800 | 56100 | 56100 | 56200 | 56100 | 117 |
| 341 | 20241127 | 133200 | 4512416600 | 56200 | 56200 | 56200 | 56100 | 62 |
| 342 | 20241127 | 133100 | 4508935900 | 56100 | 56100 | 56200 | 56100 | 107 |
| 343 | 20241127 | 133000 | 4502932700 | 56200 | 56200 | 56200 | 56100 | 25 |
| 344 | 20241127 | 132900 | 4501528500 | 56100 | 56100 | 56200 | 56100 | 659 |
| 345 | 20241127 | 132800 | 4464558100 | 56100 | 56200 | 56200 | 56100 | 864 |
| 346 | 20241127 | 132700 | 4416065400 | 56200 | 56200 | 56300 | 56200 | 93 |
| 347 | 20241127 | 132600 | 4410838400 | 56300 | 56200 | 56300 | 56200 | 94 |
| 348 | 20241127 | 132500 | 4405554700 | 56300 | 56300 | 56300 | 56200 | 41 |
| 349 | 20241127 | 132400 | 4403247800 | 56200 | 56300 | 56300 | 56200 | 85 |
| 350 | 20241127 | 132300 | 4398469900 | 56200 | 56200 | 56300 | 56200 | 133 |
| 351 | 20241127 | 132200 | 4390989300 | 56200 | 56300 | 56300 | 56200 | 89 |
| 352 | 20241127 | 132100 | 4385985000 | 56200 | 56200 | 56300 | 56200 | 83 |
| 353 | 20241127 | 132000 | 4381318300 | 56200 | 56300 | 56300 | 56200 | 69 |
| 354 | 20241127 | 131900 | 4377439500 | 56300 | 56300 | 56300 | 56200 | 92 |
| 355 | 20241127 | 131800 | 4372263100 | 56200 | 56300 | 56300 | 56200 | 125 |
| 356 | 20241127 | 131700 | 4365236000 | 56200 | 56300 | 56300 | 56200 | 158 |
| 357 | 20241127 | 131600 | 4356355500 | 56300 | 56200 | 56300 | 56200 | 303 |
| 358 | 20241127 | 131500 | 4339325500 | 56200 | 56300 | 56300 | 56200 | 81 |
| 359 | 20241127 | 131400 | 4334771300 | 56200 | 56300 | 56300 | 56200 | 57 |
| 360 | 20241127 | 131300 | 4331565900 | 56200 | 56200 | 56300 | 56200 | 383 |
| 361 | 20241127 | 131200 | 4310040100 | 56300 | 56400 | 56400 | 56200 | 216 |
| 362 | 20241127 | 131100 | 4297882300 | 56300 | 56300 | 56300 | 56200 | 148 |
| 363 | 20241127 | 131000 | 4289551200 | 56200 | 56300 | 56400 | 56200 | 124 |
| 364 | 20241127 | 130900 | 4282579600 | 56300 | 56300 | 56300 | 56300 | 61 |
| 365 | 20241127 | 130800 | 4279145300 | 56200 | 56300 | 56400 | 56200 | 183 |
| 366 | 20241127 | 130700 | 4268847500 | 56300 | 56300 | 56400 | 56300 | 162 |
| 367 | 20241127 | 130600 | 4259724700 | 56300 | 56200 | 56300 | 56200 | 84 |
| 368 | 20241127 | 130500 | 4255000600 | 56200 | 56300 | 56300 | 56200 | 147 |
| 369 | 20241127 | 130400 | 4246732800 | 56200 | 56200 | 56300 | 56200 | 148 |
| 370 | 20241127 | 130300 | 4238412700 | 56200 | 56200 | 56200 | 56100 | 59 |
| 371 | 20241127 | 130200 | 4235100300 | 56200 | 56300 | 56300 | 56200 | 90 |
| 372 | 20241127 | 130100 | 4230041600 | 56100 | 56200 | 56200 | 56100 | 44 |
| 373 | 20241127 | 130000 | 4227570800 | 56300 | 56300 | 56300 | 56100 | 120 |
| 374 | 20241127 | 125900 | 4220830400 | 56200 | 56200 | 56300 | 56200 | 73 |
| 375 | 20241127 | 125800 | 4216727600 | 56100 | 56200 | 56300 | 56100 | 278 |
| 376 | 20241127 | 125700 | 4201103700 | 56200 | 56300 | 56300 | 56200 | 85 |
| 377 | 20241127 | 125600 | 4196324100 | 56300 | 56300 | 56300 | 56200 | 81 |
| 378 | 20241127 | 125500 | 4191771000 | 56300 | 56200 | 56300 | 56200 | 83 |
| 379 | 20241127 | 125400 | 4187105800 | 56200 | 56300 | 56300 | 56200 | 80 |
| 380 | 20241127 | 125300 | 4182608300 | 56300 | 56300 | 56300 | 56200 | 74 |
| 381 | 20241127 | 125200 | 4178445700 | 56200 | 56300 | 56300 | 56200 | 622 |
| 382 | 20241127 | 125100 | 4143488100 | 56200 | 56200 | 56300 | 56200 | 62 |
| 383 | 20241127 | 125000 | 4140003500 | 56200 | 56300 | 56300 | 56200 | 82 |
| 384 | 20241127 | 124900 | 4135391600 | 56200 | 56300 | 56300 | 56200 | 86 |
| 385 | 20241127 | 124800 | 4130558000 | 56400 | 56400 | 56400 | 56200 | 1197 |
| 386 | 20241127 | 124700 | 4063214200 | 56400 | 56300 | 56400 | 56300 | 69 |
| 387 | 20241127 | 124600 | 4059328500 | 56400 | 56300 | 56400 | 56300 | 85 |
| 388 | 20241127 | 124500 | 4054540800 | 56400 | 56300 | 56400 | 56300 | 42 |
| 389 | 20241127 | 124400 | 4052174300 | 56300 | 56300 | 56400 | 56200 | 215 |
| 390 | 20241127 | 124300 | 4040073000 | 56200 | 56300 | 56300 | 56200 | 106 |
| 391 | 20241127 | 124200 | 4034107600 | 56300 | 56200 | 56300 | 56200 | 103 |
| 392 | 20241127 | 124100 | 4028318800 | 56300 | 56200 | 56300 | 56200 | 89 |
| 393 | 20241127 | 124000 | 4023316100 | 56300 | 56300 | 56300 | 56200 | 53 |
| 394 | 20241127 | 123900 | 4020336900 | 56200 | 56200 | 56300 | 56200 | 273 |
| 395 | 20241127 | 123800 | 4004991500 | 56200 | 56200 | 56300 | 56200 | 77 |
| 396 | 20241127 | 123700 | 4000663800 | 56300 | 56200 | 56300 | 56200 | 79 |
| 397 | 20241127 | 123600 | 3996217900 | 56200 | 56300 | 56300 | 56200 | 137 |
| 398 | 20241127 | 123500 | 3988516100 | 56300 | 56400 | 56400 | 56200 | 864 |
| 399 | 20241127 | 123400 | 3939876900 | 56400 | 56300 | 56400 | 56300 | 125 |
| 400 | 20241127 | 123300 | 3932839000 | 56300 | 56300 | 56400 | 56300 | 102 |
| 401 | 20241127 | 123200 | 3927095400 | 56300 | 56300 | 56400 | 56300 | 85 |
| 402 | 20241127 | 123100 | 3922307500 | 56300 | 56300 | 56400 | 56300 | 66 |
| 403 | 20241127 | 123000 | 3918591500 | 56400 | 56300 | 56400 | 56300 | 509 |
| 404 | 20241127 | 122900 | 3889931500 | 56300 | 56500 | 56500 | 56300 | 87 |
| 405 | 20241127 | 122800 | 3885025200 | 56500 | 56500 | 56500 | 56400 | 124 |
| 406 | 20241127 | 122700 | 3878028200 | 56400 | 56500 | 56500 | 56400 | 89 |
| 407 | 20241127 | 122600 | 3873008100 | 56400 | 56400 | 56500 | 56400 | 121 |
| 408 | 20241127 | 122500 | 3866182900 | 56400 | 56400 | 56500 | 56400 | 57 |
| 409 | 20241127 | 122400 | 3862966100 | 56500 | 56500 | 56500 | 56400 | 188 |
| 410 | 20241127 | 122300 | 3852361600 | 56500 | 56400 | 56500 | 56400 | 59 |
| 411 | 20241127 | 122200 | 3849033700 | 56400 | 56400 | 56400 | 56300 | 221 |
| 412 | 20241127 | 122100 | 3836577200 | 56300 | 56400 | 56400 | 56300 | 60 |
| 413 | 20241127 | 122000 | 3833197000 | 56400 | 56500 | 56500 | 56300 | 66 |
| 414 | 20241127 | 121900 | 3829478700 | 56500 | 56400 | 56500 | 56300 | 113 |
| 415 | 20241127 | 121800 | 3823110600 | 56300 | 56400 | 56500 | 56300 | 307 |
| 416 | 20241127 | 121700 | 3805803800 | 56400 | 56400 | 56500 | 56400 | 61 |
| 417 | 20241127 | 121600 | 3802362800 | 56400 | 56500 | 56500 | 56400 | 43 |
| 418 | 20241127 | 121500 | 3799936900 | 56400 | 56500 | 56500 | 56400 | 106 |
| 419 | 20241127 | 121400 | 3793956000 | 56400 | 56500 | 56500 | 56400 | 282 |
| 420 | 20241127 | 121300 | 3778050400 | 56500 | 56400 | 56500 | 56400 | 59 |
| 421 | 20241127 | 121200 | 3774721300 | 56400 | 56400 | 56500 | 56400 | 89 |
| 422 | 20241127 | 121100 | 3769701400 | 56500 | 56400 | 56500 | 56400 | 69 |
| 423 | 20241127 | 121000 | 3765807100 | 56400 | 56500 | 56500 | 56400 | 112 |
| 424 | 20241127 | 120900 | 3759489300 | 56400 | 56400 | 56500 | 56400 | 148 |
| 425 | 20241127 | 120800 | 3751141500 | 56400 | 56500 | 56500 | 56400 | 108 |
| 426 | 20241127 | 120700 | 3745047800 | 56400 | 56400 | 56500 | 56400 | 111 |
| 427 | 20241127 | 120600 | 3738784200 | 56500 | 56400 | 56500 | 56400 | 59 |
| 428 | 20241127 | 120500 | 3735456300 | 56400 | 56400 | 56500 | 56400 | 97 |
| 429 | 20241127 | 120400 | 3729984600 | 56500 | 56500 | 56500 | 56400 | 72 |
| 430 | 20241127 | 120300 | 3725920900 | 56500 | 56500 | 56500 | 56400 | 221 |
| 431 | 20241127 | 120200 | 3713455500 | 56500 | 56400 | 56500 | 56400 | 90 |
| 432 | 20241127 | 120100 | 3708379200 | 56500 | 56500 | 56500 | 56400 | 60 |
| 433 | 20241127 | 120000 | 3704992600 | 56400 | 56400 | 56600 | 56400 | 102 |
| 434 | 20241127 | 115900 | 3699231500 | 56400 | 56500 | 56500 | 56400 | 79 |
| 435 | 20241127 | 115800 | 3694774200 | 56400 | 56500 | 56500 | 56400 | 62 |
| 436 | 20241127 | 115700 | 3691276500 | 56700 | 56500 | 56700 | 56400 | 119 |
| 437 | 20241127 | 115600 | 3684546800 | 56500 | 56500 | 56600 | 56500 | 100 |
| 438 | 20241127 | 115500 | 3678896000 | 56500 | 56600 | 56600 | 56500 | 44 |
| 439 | 20241127 | 115400 | 3676409100 | 56600 | 56600 | 56600 | 56500 | 138 |
| 440 | 20241127 | 115300 | 3668609000 | 56500 | 56400 | 56500 | 56400 | 174 |
| 441 | 20241127 | 115200 | 3658780000 | 56400 | 56400 | 56500 | 56400 | 61 |
| 442 | 20241127 | 115100 | 3655339000 | 56400 | 56600 | 56600 | 56400 | 140 |
| 443 | 20241127 | 115000 | 3647433500 | 56600 | 56500 | 56600 | 56500 | 98 |
| 444 | 20241127 | 114900 | 3641893700 | 56500 | 56500 | 56600 | 56500 | 236 |
| 445 | 20241127 | 114800 | 3628559400 | 56600 | 56600 | 56600 | 56500 | 76 |
| 446 | 20241127 | 114700 | 3624262900 | 56500 | 56600 | 56600 | 56500 | 90 |
| 447 | 20241127 | 114600 | 3619175600 | 56500 | 56500 | 56600 | 56500 | 99 |
| 448 | 20241127 | 114500 | 3613581400 | 56500 | 56600 | 56600 | 56500 | 83 |
| 449 | 20241127 | 114400 | 3608891600 | 56500 | 56500 | 56600 | 56500 | 171 |
| 450 | 20241127 | 114300 | 3599224400 | 56500 | 56600 | 56600 | 56500 | 440 |
| 451 | 20241127 | 114200 | 3574362300 | 56500 | 56600 | 56600 | 56400 | 938 |
| 452 | 20241127 | 114100 | 3521365300 | 56500 | 56600 | 56600 | 56500 | 74 |
| 453 | 20241127 | 114000 | 3517183500 | 56600 | 56600 | 56600 | 56500 | 105 |
| 454 | 20241127 | 113900 | 3511246500 | 56600 | 56500 | 56600 | 56500 | 90 |
| 455 | 20241127 | 113800 | 3506160400 | 56600 | 56600 | 56600 | 56500 | 82 |
| 456 | 20241127 | 113700 | 3501524300 | 56700 | 56600 | 56700 | 56500 | 50 |
| 457 | 20241127 | 113600 | 3498696300 | 56600 | 56500 | 56700 | 56500 | 172 |
| 458 | 20241127 | 113500 | 3488964100 | 56500 | 56600 | 56700 | 56500 | 54 |
| 459 | 20241127 | 113400 | 3485911000 | 56600 | 56600 | 56700 | 56500 | 51 |
| 460 | 20241127 | 113300 | 3483027100 | 56600 | 56500 | 56600 | 56500 | 231 |
| 461 | 20241127 | 113200 | 3469964000 | 56600 | 56500 | 56600 | 56500 | 28 |
| 462 | 20241127 | 113100 | 3468380600 | 56500 | 56600 | 56600 | 56500 | 73 |
| 463 | 20241127 | 113000 | 3464255100 | 56500 | 56500 | 56600 | 56500 | 123 |
| 464 | 20241127 | 112900 | 3457303700 | 56600 | 56700 | 56700 | 56600 | 57 |
| 465 | 20241127 | 112800 | 3454074600 | 56700 | 56700 | 56700 | 56600 | 252 |
| 466 | 20241127 | 112700 | 3439811000 | 56600 | 56600 | 56600 | 56500 | 648 |
| 467 | 20241127 | 112600 | 3403136800 | 56600 | 56700 | 56700 | 56500 | 61 |
| 468 | 20241127 | 112500 | 3399685800 | 56700 | 56600 | 56700 | 56500 | 270 |
| 469 | 20241127 | 112400 | 3384409200 | 56600 | 56600 | 56600 | 56500 | 63 |
| 470 | 20241127 | 112300 | 3380848400 | 56500 | 56500 | 56600 | 56500 | 131 |
| 471 | 20241127 | 112200 | 3373445200 | 56500 | 56600 | 56700 | 56500 | 187 |
| 472 | 20241127 | 112100 | 3362863600 | 56700 | 56700 | 56700 | 56600 | 63 |
| 473 | 20241127 | 112000 | 3359296900 | 56700 | 56600 | 56700 | 56500 | 136 |
| 474 | 20241127 | 111900 | 3351599200 | 56600 | 56700 | 56700 | 56600 | 67 |
| 475 | 20241127 | 111800 | 3347804400 | 56600 | 56600 | 56700 | 56600 | 196 |
| 476 | 20241127 | 111700 | 3336709700 | 56500 | 56600 | 56600 | 56500 | 140 |
| 477 | 20241127 | 111600 | 3328797000 | 56700 | 56500 | 56700 | 56500 | 44 |
| 478 | 20241127 | 111500 | 3326305200 | 56600 | 56700 | 56700 | 56500 | 843 |
| 479 | 20241127 | 111400 | 3278613000 | 56700 | 56700 | 56700 | 56600 | 56 |
| 480 | 20241127 | 111300 | 3275442000 | 56700 | 56700 | 56700 | 56600 | 48 |
| 481 | 20241127 | 111200 | 3272724800 | 56600 | 56700 | 56700 | 56600 | 201 |
| 482 | 20241127 | 111100 | 3261335800 | 56600 | 56700 | 56700 | 56600 | 66 |
| 483 | 20241127 | 111000 | 3257599200 | 56600 | 56700 | 56700 | 56600 | 53 |
| 484 | 20241127 | 110900 | 3254598500 | 56600 | 56600 | 56700 | 56600 | 106 |
| 485 | 20241127 | 110800 | 3248598500 | 56600 | 56700 | 56700 | 56600 | 568 |
| 486 | 20241127 | 110700 | 3216399200 | 56800 | 56700 | 56800 | 56600 | 352 |
| 487 | 20241127 | 110600 | 3196441800 | 56800 | 56800 | 56800 | 56700 | 605 |
| 488 | 20241127 | 110500 | 3162078900 | 56800 | 56800 | 56800 | 56700 | 96 |
| 489 | 20241127 | 110400 | 3156633100 | 56700 | 56700 | 56800 | 56700 | 187 |
| 490 | 20241127 | 110300 | 3146028900 | 56700 | 56700 | 56800 | 56700 | 103 |
| 491 | 20241127 | 110200 | 3140187600 | 56700 | 56700 | 56800 | 56700 | 104 |
| 492 | 20241127 | 110100 | 3134290300 | 56700 | 56800 | 56800 | 56700 | 121 |
| 493 | 20241127 | 110000 | 3127426500 | 56800 | 56800 | 56800 | 56700 | 32 |
| 494 | 20241127 | 105900 | 3125611600 | 56800 | 56800 | 56800 | 56700 | 110 |
| 495 | 20241127 | 105800 | 3119373000 | 56900 | 56900 | 56900 | 56800 | 43 |
| 496 | 20241127 | 105700 | 3116928600 | 56800 | 56900 | 56900 | 56700 | 1060 |
| 497 | 20241127 | 105600 | 3056749600 | 56800 | 57000 | 57000 | 56800 | 184 |
| 498 | 20241127 | 105500 | 3046283500 | 56900 | 56700 | 56900 | 56700 | 246 |
| 499 | 20241127 | 105400 | 3032290100 | 56900 | 56900 | 56900 | 56700 | 62 |
| 500 | 20241127 | 105300 | 3028767700 | 56900 | 56900 | 56900 | 56800 | 65 |
| 501 | 20241127 | 105200 | 3025074800 | 56900 | 56800 | 56900 | 56800 | 632 |
| 502 | 20241127 | 105100 | 2989176000 | 56800 | 56900 | 56900 | 56800 | 68 |
| 503 | 20241127 | 105000 | 2985310800 | 56900 | 56900 | 57000 | 56800 | 184 |
| 504 | 20241127 | 104900 | 2974841800 | 56900 | 56900 | 56900 | 56800 | 102 |
| 505 | 20241127 | 104800 | 2969041600 | 56900 | 56900 | 56900 | 56900 | 108 |
| 506 | 20241127 | 104700 | 2962896400 | 57000 | 56900 | 57000 | 56900 | 198 |
| 507 | 20241127 | 104600 | 2951629700 | 56900 | 56900 | 57000 | 56800 | 235 |
| 508 | 20241127 | 104500 | 2938258700 | 56900 | 57000 | 57100 | 56900 | 1276 |
| 509 | 20241127 | 104400 | 2865544100 | 56900 | 56900 | 56900 | 56800 | 471 |
| 510 | 20241127 | 104300 | 2838745000 | 56800 | 56900 | 56900 | 56800 | 16 |
| 511 | 20241127 | 104200 | 2837836100 | 56900 | 56700 | 56900 | 56700 | 239 |
| 512 | 20241127 | 104100 | 2824262900 | 56700 | 56800 | 56800 | 56700 | 40 |
| 513 | 20241127 | 104000 | 2821993900 | 56800 | 56900 | 56900 | 56800 | 97 |
| 514 | 20241127 | 103900 | 2816481700 | 56900 | 56800 | 56900 | 56800 | 16 |
| 515 | 20241127 | 103800 | 2815572700 | 56800 | 56900 | 56900 | 56800 | 261 |
| 516 | 20241127 | 103700 | 2800746900 | 56900 | 56800 | 56900 | 56800 | 201 |
| 517 | 20241127 | 103600 | 2789329300 | 56800 | 56800 | 56800 | 56700 | 23 |
| 518 | 20241127 | 103500 | 2788024200 | 56700 | 56700 | 56700 | 56700 | 0 |
| 519 | 20241127 | 103400 | 2788024200 | 56700 | 56800 | 56900 | 56700 | 95 |
| 520 | 20241127 | 103300 | 2782628600 | 56800 | 56800 | 56900 | 56800 | 89 |
| 521 | 20241127 | 103200 | 2777570300 | 56800 | 56700 | 56900 | 56700 | 328 |
| 522 | 20241127 | 103100 | 2758941400 | 56800 | 56900 | 56900 | 56800 | 825 |
| 523 | 20241127 | 103000 | 2712080200 | 56800 | 56900 | 57000 | 56800 | 60 |
| 524 | 20241127 | 102900 | 2708667500 | 56900 | 56900 | 57000 | 56800 | 1179 |
| 525 | 20241127 | 102800 | 2641582800 | 57000 | 56900 | 57000 | 56900 | 1488 |
| 526 | 20241127 | 102700 | 2556853600 | 56900 | 56800 | 56900 | 56800 | 42 |
| 527 | 20241127 | 102600 | 2554465300 | 56900 | 56800 | 56900 | 56800 | 299 |
| 528 | 20241127 | 102500 | 2537480000 | 56700 | 56800 | 56800 | 56700 | 27 |
| 529 | 20241127 | 102400 | 2535948300 | 56700 | 56900 | 56900 | 56700 | 696 |
| 530 | 20241127 | 102300 | 2496475000 | 56900 | 56900 | 56900 | 56900 | 30 |
| 531 | 20241127 | 102200 | 2494768000 | 56900 | 56900 | 56900 | 56700 | 688 |
| 532 | 20241127 | 102100 | 2455641300 | 56800 | 56900 | 56900 | 56800 | 656 |
| 533 | 20241127 | 102000 | 2418379500 | 56900 | 56800 | 56900 | 56800 | 122 |
| 534 | 20241127 | 101900 | 2411449500 | 56900 | 56900 | 56900 | 56800 | 43 |
| 535 | 20241127 | 101800 | 2409003300 | 56900 | 56700 | 56900 | 56700 | 1255 |
| 536 | 20241127 | 101700 | 2337720300 | 56800 | 56700 | 56800 | 56700 | 868 |
| 537 | 20241127 | 101600 | 2288503700 | 56600 | 56700 | 56700 | 56600 | 40 |
| 538 | 20241127 | 101500 | 2286235900 | 56600 | 56600 | 56700 | 56600 | 51 |
| 539 | 20241127 | 101400 | 2283348800 | 56600 | 56600 | 56700 | 56600 | 34 |
| 540 | 20241127 | 101300 | 2281421800 | 56700 | 56600 | 56700 | 56600 | 245 |
| 541 | 20241127 | 101200 | 2267554400 | 56600 | 56700 | 56700 | 56600 | 54 |
| 542 | 20241127 | 101100 | 2264493200 | 56700 | 56600 | 56700 | 56500 | 564 |
| 543 | 20241127 | 101000 | 2232532300 | 56600 | 56500 | 56600 | 56500 | 13 |
| 544 | 20241127 | 100900 | 2231797000 | 56600 | 56600 | 56600 | 56600 | 81 |
| 545 | 20241127 | 100800 | 2227212400 | 56600 | 56600 | 56600 | 56500 | 25 |
| 546 | 20241127 | 100700 | 2225798400 | 56500 | 56700 | 56700 | 56500 | 470 |
| 547 | 20241127 | 100600 | 2199211800 | 56800 | 56500 | 56800 | 56500 | 1854 |
| 548 | 20241127 | 100500 | 2094242800 | 56500 | 56400 | 56500 | 56400 | 46 |
| 549 | 20241127 | 100400 | 2091646100 | 56500 | 56600 | 56600 | 56500 | 47 |
| 550 | 20241127 | 100300 | 2088989300 | 56600 | 56500 | 56600 | 56500 | 404 |
| 551 | 20241127 | 100200 | 2066163000 | 56500 | 56500 | 56500 | 56500 | 295 |
| 552 | 20241127 | 100100 | 2049495500 | 56500 | 56500 | 56500 | 56400 | 27 |
| 553 | 20241127 | 100000 | 2047970300 | 56500 | 56500 | 56600 | 56400 | 738 |
| 554 | 20241127 | 095900 | 2006273200 | 56500 | 56500 | 56500 | 56500 | 73 |
| 555 | 20241127 | 095800 | 2002148700 | 56500 | 56400 | 56500 | 56400 | 174 |
| 556 | 20241127 | 095700 | 1992334300 | 56400 | 56400 | 56500 | 56400 | 32 |
| 557 | 20241127 | 095600 | 1990528300 | 56500 | 56400 | 56500 | 56400 | 27 |
| 558 | 20241127 | 095500 | 1989004900 | 56500 | 56500 | 56500 | 56400 | 32 |
| 559 | 20241127 | 095400 | 1987197400 | 56400 | 56400 | 56500 | 56400 | 395 |
| 560 | 20241127 | 095300 | 1964919200 | 56400 | 56400 | 56400 | 56300 | 109 |
| 561 | 20241127 | 095200 | 1958772500 | 56300 | 56300 | 56300 | 56300 | 580 |
| 562 | 20241127 | 095100 | 1926118500 | 56200 | 56300 | 56300 | 56200 | 134 |
| 563 | 20241127 | 095000 | 1918584100 | 56200 | 56300 | 56300 | 56200 | 37 |
| 564 | 20241127 | 094900 | 1916503600 | 56300 | 56300 | 56300 | 56200 | 60 |
| 565 | 20241127 | 094800 | 1913130600 | 56300 | 56200 | 56300 | 56200 | 231 |
| 566 | 20241127 | 094700 | 1900127200 | 56200 | 56200 | 56200 | 56200 | 16 |
| 567 | 20241127 | 094600 | 1899228000 | 56200 | 56200 | 56300 | 56200 | 38 |
| 568 | 20241127 | 094500 | 1897092100 | 56300 | 56200 | 56300 | 56100 | 557 |
| 569 | 20241127 | 094400 | 1865790200 | 56200 | 56100 | 56200 | 56100 | 168 |
| 570 | 20241127 | 094300 | 1856362400 | 56200 | 56100 | 56200 | 56100 | 187 |
| 571 | 20241127 | 094200 | 1845870100 | 56100 | 56200 | 56200 | 56100 | 31 |
| 572 | 20241127 | 094100 | 1844129600 | 56200 | 56200 | 56200 | 56100 | 103 |
| 573 | 20241127 | 094000 | 1838343200 | 56200 | 56200 | 56200 | 56100 | 15 |
| 574 | 20241127 | 093900 | 1837500300 | 56200 | 56100 | 56200 | 56100 | 20 |
| 575 | 20241127 | 093800 | 1836376700 | 56100 | 56100 | 56200 | 56000 | 224 |
| 576 | 20241127 | 093700 | 1823825900 | 56100 | 56100 | 56200 | 56100 | 1077 |
| 577 | 20241127 | 093600 | 1763404000 | 56200 | 56200 | 56200 | 56100 | 58 |
| 578 | 20241127 | 093500 | 1760145000 | 56200 | 56200 | 56200 | 56100 | 231 |
| 579 | 20241127 | 093400 | 1747164500 | 56200 | 56300 | 56300 | 56200 | 1161 |
| 580 | 20241127 | 093300 | 1681911700 | 56300 | 56400 | 56400 | 56200 | 144 |
| 581 | 20241127 | 093200 | 1673801900 | 56400 | 56300 | 56400 | 56200 | 1340 |
| 582 | 20241127 | 093100 | 1598358800 | 56300 | 56400 | 56400 | 56200 | 1511 |
| 583 | 20241127 | 093000 | 1513268400 | 56400 | 56300 | 56500 | 56300 | 197 |
| 584 | 20241127 | 092900 | 1502158400 | 56300 | 56300 | 56300 | 56200 | 154 |
| 585 | 20241127 | 092800 | 1493488700 | 56300 | 56200 | 56300 | 56200 | 662 |
| 586 | 20241127 | 092700 | 1456219700 | 56300 | 56300 | 56300 | 56200 | 1063 |
| 587 | 20241127 | 092600 | 1396374300 | 56300 | 56400 | 56400 | 56300 | 482 |
| 588 | 20241127 | 092500 | 1369237500 | 56400 | 56400 | 56400 | 56400 | 622 |
| 589 | 20241127 | 092400 | 1334156700 | 56400 | 56500 | 56600 | 56400 | 765 |
| 590 | 20241127 | 092300 | 1290943100 | 56500 | 56600 | 56600 | 56500 | 330 |
| 591 | 20241127 | 092200 | 1272295200 | 56600 | 56500 | 56600 | 56500 | 679 |
| 592 | 20241127 | 092100 | 1233864600 | 56600 | 56600 | 56700 | 56600 | 490 |
| 593 | 20241127 | 092000 | 1206130400 | 56600 | 56600 | 56600 | 56500 | 239 |
| 594 | 20241127 | 091900 | 1192604400 | 56500 | 56600 | 56600 | 56500 | 81 |
| 595 | 20241127 | 091800 | 1188021600 | 56600 | 56700 | 56700 | 56600 | 63 |
| 596 | 20241127 | 091700 | 1184455400 | 56600 | 56600 | 56700 | 56600 | 263 |
| 597 | 20241127 | 091600 | 1169563700 | 56600 | 56700 | 56800 | 56600 | 661 |
| 598 | 20241127 | 091500 | 1132099700 | 56700 | 56900 | 56900 | 56700 | 384 |
| 599 | 20241127 | 091400 | 1110296400 | 56900 | 56900 | 57000 | 56800 | 2120 |
| 600 | 20241127 | 091300 | 989792200 | 56900 | 57000 | 57000 | 56900 | 591 |
| 601 | 20241127 | 091200 | 956126500 | 57000 | 56900 | 57100 | 56900 | 2091 |
| 602 | 20241127 | 091100 | 836939800 | 56900 | 56800 | 57000 | 56700 | 2751 |
| 603 | 20241127 | 091000 | 680488200 | 56800 | 56800 | 56800 | 56700 | 1454 |
| 604 | 20241127 | 090900 | 597901500 | 56700 | 56600 | 56800 | 56600 | 1613 |
| 605 | 20241127 | 090800 | 506489600 | 56600 | 56600 | 56700 | 56500 | 1027 |
| 606 | 20241127 | 090700 | 448358800 | 56500 | 56500 | 56500 | 56400 | 975 |
| 607 | 20241127 | 090600 | 393277100 | 56500 | 56500 | 56600 | 56400 | 932 |
| 608 | 20241127 | 090500 | 340575900 | 56500 | 56300 | 56500 | 56300 | 1210 |
| 609 | 20241127 | 090400 | 272326600 | 56300 | 56300 | 56300 | 56300 | 189 |
| 610 | 20241127 | 090300 | 261685900 | 56300 | 56300 | 56400 | 56300 | 265 |
| 611 | 20241127 | 090200 | 246765900 | 56300 | 56300 | 56400 | 56300 | 974 |
| 612 | 20241127 | 090100 | 191880200 | 56200 | 56200 | 56300 | 56100 | 516 |
| 613 | 20241127 | 090000 | 162847400 | 56100 | 56000 | 56200 | 56000 | 2896 |