33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241127 | 191000 | 10384336000 | 68000 | 68000 | 68000 | 68000 | 20101 |
| 3 | 20241127 | 190900 | 10384336000 | 68000 | 68000 | 68000 | 68000 | 0 |
| 4 | 20241127 | 190800 | 10384336000 | 68000 | 68000 | 68000 | 68000 | 0 |
| 5 | 20241127 | 190700 | 10384336000 | 68000 | 68000 | 68000 | 68000 | 0 |
| 6 | 20241127 | 190600 | 10384336000 | 68000 | 68000 | 68000 | 68000 | 0 |
| 7 | 20241127 | 190500 | 10384336000 | 68000 | 68000 | 68000 | 68000 | 0 |
| 8 | 20241127 | 190400 | 10384336000 | 68000 | 68000 | 68000 | 68000 | 0 |
| 9 | 20241127 | 190300 | 10384336000 | 68000 | 68000 | 68000 | 68000 | 0 |
| 10 | 20241127 | 190200 | 10384336000 | 68000 | 68000 | 68000 | 68000 | 0 |
| 11 | 20241127 | 190100 | 10384336000 | 68000 | 68000 | 68000 | 68000 | 0 |
| 12 | 20241127 | 190000 | 10384336000 | 68000 | 68000 | 68000 | 68000 | 0 |
| 13 | 20241127 | 185900 | 10384336000 | 68000 | 68000 | 68000 | 68000 | 0 |
| 14 | 20241127 | 185800 | 10384336000 | 68000 | 68000 | 68000 | 68000 | 0 |
| 15 | 20241127 | 185700 | 10384336000 | 68000 | 68000 | 68000 | 68000 | 0 |
| 16 | 20241127 | 185600 | 10384336000 | 68000 | 68000 | 68000 | 68000 | 0 |
| 17 | 20241127 | 185500 | 10384336000 | 68000 | 68000 | 68000 | 68000 | 0 |
| 18 | 20241127 | 185400 | 10384336000 | 68000 | 68000 | 68000 | 68000 | 0 |
| 19 | 20241127 | 185300 | 10384336000 | 68000 | 68000 | 68000 | 68000 | 0 |
| 20 | 20241127 | 185200 | 10384336000 | 68000 | 68000 | 68000 | 68000 | 0 |
| 21 | 20241127 | 185100 | 10384336000 | 68000 | 68000 | 68000 | 68000 | 0 |
| 22 | 20241127 | 185000 | 10384336000 | 68000 | 68000 | 68000 | 68000 | 0 |
| 23 | 20241127 | 184900 | 10384336000 | 68000 | 68000 | 68000 | 68000 | 0 |
| 24 | 20241127 | 184800 | 10384336000 | 68000 | 68000 | 68000 | 68000 | 0 |
| 25 | 20241127 | 184700 | 10384336000 | 68000 | 68000 | 68000 | 68000 | 0 |
| 26 | 20241127 | 184600 | 10384336000 | 68000 | 68000 | 68000 | 68000 | 0 |
| 27 | 20241127 | 184500 | 10384336000 | 68000 | 68000 | 68000 | 68000 | 0 |
| 28 | 20241127 | 184400 | 10384336000 | 68000 | 68000 | 68000 | 68000 | 0 |
| 29 | 20241127 | 184300 | 10384336000 | 68000 | 68000 | 68000 | 68000 | 0 |
| 30 | 20241127 | 184200 | 10384336000 | 68000 | 68000 | 68000 | 68000 | 0 |
| 31 | 20241127 | 184100 | 10384336000 | 68000 | 68000 | 68000 | 68000 | 0 |
| 32 | 20241127 | 184000 | 10384336000 | 68000 | 68000 | 68000 | 68000 | 20101 |
| 33 | 20241127 | 183900 | 10384336000 | 68000 | 68000 | 68000 | 68000 | 0 |
| 34 | 20241127 | 183800 | 10384336000 | 68000 | 68000 | 68000 | 68000 | 0 |
| 35 | 20241127 | 183700 | 10384336000 | 68000 | 68000 | 68000 | 68000 | 0 |
| 36 | 20241127 | 183600 | 10384336000 | 68000 | 68000 | 68000 | 68000 | 0 |
| 37 | 20241127 | 183500 | 10384336000 | 68000 | 68000 | 68000 | 68000 | 0 |
| 38 | 20241127 | 183400 | 10384336000 | 68000 | 68000 | 68000 | 68000 | 0 |
| 39 | 20241127 | 183300 | 10384336000 | 68000 | 68000 | 68000 | 68000 | 0 |
| 40 | 20241127 | 183200 | 10384336000 | 68000 | 68000 | 68000 | 68000 | 0 |
| 41 | 20241127 | 183100 | 10384336000 | 68000 | 68000 | 68000 | 68000 | 0 |
| 42 | 20241127 | 183000 | 10384336000 | 68000 | 68000 | 68000 | 68000 | 0 |
| 43 | 20241127 | 182900 | 10384336000 | 68000 | 68000 | 68000 | 68000 | 0 |
| 44 | 20241127 | 182800 | 10384336000 | 68000 | 68000 | 68000 | 68000 | 0 |
| 45 | 20241127 | 182700 | 10384336000 | 68000 | 68000 | 68000 | 68000 | 0 |
| 46 | 20241127 | 182600 | 10384336000 | 68000 | 68000 | 68000 | 68000 | 0 |
| 47 | 20241127 | 182500 | 10384336000 | 68000 | 68000 | 68000 | 68000 | 0 |
| 48 | 20241127 | 182400 | 10384336000 | 68000 | 68000 | 68000 | 68000 | 0 |
| 49 | 20241127 | 182300 | 10384336000 | 68000 | 68000 | 68000 | 68000 | 0 |
| 50 | 20241127 | 182200 | 10384336000 | 68000 | 68000 | 68000 | 68000 | 0 |
| 51 | 20241127 | 182100 | 10384336000 | 68000 | 68000 | 68000 | 68000 | 0 |
| 52 | 20241127 | 182000 | 10384336000 | 68000 | 68000 | 68000 | 68000 | 0 |
| 53 | 20241127 | 181900 | 10384336000 | 68000 | 68000 | 68000 | 68000 | 0 |
| 54 | 20241127 | 181800 | 10384336000 | 68000 | 68000 | 68000 | 68000 | 0 |
| 55 | 20241127 | 181700 | 10384336000 | 68000 | 68000 | 68000 | 68000 | 0 |
| 56 | 20241127 | 181600 | 10384336000 | 68000 | 68000 | 68000 | 68000 | 0 |
| 57 | 20241127 | 181500 | 10384336000 | 68000 | 68000 | 68000 | 68000 | 0 |
| 58 | 20241127 | 181400 | 10384336000 | 68000 | 68000 | 68000 | 68000 | 0 |
| 59 | 20241127 | 181300 | 10384336000 | 68000 | 68000 | 68000 | 68000 | 0 |
| 60 | 20241127 | 181200 | 10384336000 | 68000 | 68000 | 68000 | 68000 | 0 |
| 61 | 20241127 | 181100 | 10384336000 | 68000 | 68000 | 68000 | 68000 | 0 |
| 62 | 20241127 | 181000 | 10384336000 | 68000 | 68000 | 68000 | 68000 | 20101 |
| 63 | 20241127 | 180900 | 10384336000 | 68000 | 68000 | 68000 | 68000 | 0 |
| 64 | 20241127 | 180800 | 10384336000 | 68000 | 68000 | 68000 | 68000 | 0 |
| 65 | 20241127 | 180700 | 10384336000 | 68000 | 68000 | 68000 | 68000 | 0 |
| 66 | 20241127 | 180600 | 10384336000 | 68000 | 68000 | 68000 | 68000 | 0 |
| 67 | 20241127 | 180500 | 10384336000 | 68000 | 68000 | 68000 | 68000 | 0 |
| 68 | 20241127 | 180400 | 10384336000 | 68000 | 68000 | 68000 | 68000 | 0 |
| 69 | 20241127 | 180300 | 10384336000 | 68000 | 68000 | 68000 | 68000 | 0 |
| 70 | 20241127 | 180200 | 10384336000 | 68000 | 68000 | 68000 | 68000 | 0 |
| 71 | 20241127 | 180100 | 10384336000 | 68000 | 68000 | 68000 | 68000 | 0 |
| 72 | 20241127 | 180000 | 10384336000 | 68000 | 68000 | 68000 | 68000 | 0 |
| 73 | 20241127 | 175900 | 10384336000 | 68000 | 68000 | 68000 | 68000 | 0 |
| 74 | 20241127 | 175800 | 10384336000 | 68000 | 68000 | 68000 | 68000 | 0 |
| 75 | 20241127 | 175700 | 10384336000 | 68000 | 68000 | 68000 | 68000 | 0 |
| 76 | 20241127 | 175600 | 10384336000 | 68000 | 68000 | 68000 | 68000 | 0 |
| 77 | 20241127 | 175500 | 10384336000 | 68000 | 68000 | 68000 | 68000 | 0 |
| 78 | 20241127 | 175400 | 10384336000 | 68000 | 68000 | 68000 | 68000 | 0 |
| 79 | 20241127 | 175300 | 10384336000 | 68000 | 68000 | 68000 | 68000 | 0 |
| 80 | 20241127 | 175200 | 10384336000 | 68000 | 68000 | 68000 | 68000 | 0 |
| 81 | 20241127 | 175100 | 10384336000 | 68000 | 68000 | 68000 | 68000 | 0 |
| 82 | 20241127 | 175000 | 10384336000 | 68000 | 68000 | 68000 | 68000 | 0 |
| 83 | 20241127 | 174900 | 10384336000 | 68000 | 68000 | 68000 | 68000 | 0 |
| 84 | 20241127 | 174800 | 10384336000 | 68000 | 68000 | 68000 | 68000 | 0 |
| 85 | 20241127 | 174700 | 10384336000 | 68000 | 68000 | 68000 | 68000 | 0 |
| 86 | 20241127 | 174600 | 10384336000 | 68000 | 68000 | 68000 | 68000 | 0 |
| 87 | 20241127 | 174500 | 10384336000 | 68000 | 68000 | 68000 | 68000 | 0 |
| 88 | 20241127 | 174400 | 10384336000 | 68000 | 68000 | 68000 | 68000 | 0 |
| 89 | 20241127 | 174300 | 10384336000 | 68000 | 68000 | 68000 | 68000 | 0 |
| 90 | 20241127 | 174200 | 10384336000 | 68000 | 68000 | 68000 | 68000 | 0 |
| 91 | 20241127 | 174100 | 10384336000 | 68000 | 68000 | 68000 | 68000 | 0 |
| 92 | 20241127 | 174000 | 10384336000 | 68000 | 68000 | 68000 | 68000 | 20101 |
| 93 | 20241127 | 173900 | 10384336000 | 68000 | 68000 | 68000 | 68000 | 0 |
| 94 | 20241127 | 173800 | 10384336000 | 68000 | 68000 | 68000 | 68000 | 0 |
| 95 | 20241127 | 173700 | 10384336000 | 68000 | 68000 | 68000 | 68000 | 0 |
| 96 | 20241127 | 173600 | 10384336000 | 68000 | 68000 | 68000 | 68000 | 0 |
| 97 | 20241127 | 173500 | 10384336000 | 68000 | 68000 | 68000 | 68000 | 0 |
| 98 | 20241127 | 173400 | 10384336000 | 68000 | 68000 | 68000 | 68000 | 0 |
| 99 | 20241127 | 173300 | 10384336000 | 68000 | 68000 | 68000 | 68000 | 0 |
| 100 | 20241127 | 173200 | 10384336000 | 68000 | 68000 | 68000 | 68000 | 0 |
| 101 | 20241127 | 173100 | 10384336000 | 68000 | 68000 | 68000 | 68000 | 0 |
| 102 | 20241127 | 173000 | 10384336000 | 68000 | 68000 | 68000 | 68000 | 0 |
| 103 | 20241127 | 172900 | 10384336000 | 68000 | 68000 | 68000 | 68000 | 0 |
| 104 | 20241127 | 172800 | 10384336000 | 68000 | 68000 | 68000 | 68000 | 0 |
| 105 | 20241127 | 172700 | 10384336000 | 68000 | 68000 | 68000 | 68000 | 0 |
| 106 | 20241127 | 172600 | 10384336000 | 68000 | 68000 | 68000 | 68000 | 0 |
| 107 | 20241127 | 172500 | 10384336000 | 68000 | 68000 | 68000 | 68000 | 0 |
| 108 | 20241127 | 172400 | 10384336000 | 68000 | 68000 | 68000 | 68000 | 0 |
| 109 | 20241127 | 172300 | 10384336000 | 68000 | 68000 | 68000 | 68000 | 0 |
| 110 | 20241127 | 172200 | 10384336000 | 68000 | 68000 | 68000 | 68000 | 0 |
| 111 | 20241127 | 172100 | 10384336000 | 68000 | 68000 | 68000 | 68000 | 0 |
| 112 | 20241127 | 172000 | 10384336000 | 68000 | 68000 | 68000 | 68000 | 0 |
| 113 | 20241127 | 171900 | 10384336000 | 68000 | 68000 | 68000 | 68000 | 0 |
| 114 | 20241127 | 171800 | 10384336000 | 68000 | 68000 | 68000 | 68000 | 0 |
| 115 | 20241127 | 171700 | 10384336000 | 68000 | 68000 | 68000 | 68000 | 0 |
| 116 | 20241127 | 171600 | 10384336000 | 68000 | 68000 | 68000 | 68000 | 0 |
| 117 | 20241127 | 171500 | 10384336000 | 68000 | 68000 | 68000 | 68000 | 0 |
| 118 | 20241127 | 171400 | 10384336000 | 68000 | 68000 | 68000 | 68000 | 0 |
| 119 | 20241127 | 171300 | 10384336000 | 68000 | 68000 | 68000 | 68000 | 0 |
| 120 | 20241127 | 171200 | 10384336000 | 68000 | 68000 | 68000 | 68000 | 0 |
| 121 | 20241127 | 171100 | 10384336000 | 68000 | 68000 | 68000 | 68000 | 0 |
| 122 | 20241127 | 171000 | 10384336000 | 68000 | 68000 | 68000 | 68000 | 20101 |
| 123 | 20241127 | 170900 | 10384336000 | 68000 | 68000 | 68000 | 68000 | 0 |
| 124 | 20241127 | 170800 | 10384336000 | 68000 | 68000 | 68000 | 68000 | 0 |
| 125 | 20241127 | 170700 | 10384336000 | 68000 | 68000 | 68000 | 68000 | 0 |
| 126 | 20241127 | 170600 | 10384336000 | 68000 | 68000 | 68000 | 68000 | 0 |
| 127 | 20241127 | 170500 | 10384336000 | 68000 | 68000 | 68000 | 68000 | 0 |
| 128 | 20241127 | 170400 | 10384336000 | 68000 | 68000 | 68000 | 68000 | 0 |
| 129 | 20241127 | 170300 | 10384336000 | 68000 | 68000 | 68000 | 68000 | 0 |
| 130 | 20241127 | 170200 | 10384336000 | 68000 | 68000 | 68000 | 68000 | 0 |
| 131 | 20241127 | 170100 | 10384336000 | 68000 | 68000 | 68000 | 68000 | 0 |
| 132 | 20241127 | 170000 | 10384336000 | 68000 | 68000 | 68000 | 68000 | 0 |
| 133 | 20241127 | 165900 | 10384336000 | 68000 | 68000 | 68000 | 68000 | 0 |
| 134 | 20241127 | 165800 | 10384336000 | 68000 | 68000 | 68000 | 68000 | 0 |
| 135 | 20241127 | 165700 | 10384336000 | 68000 | 68000 | 68000 | 68000 | 0 |
| 136 | 20241127 | 165600 | 10384336000 | 68000 | 68000 | 68000 | 68000 | 0 |
| 137 | 20241127 | 165500 | 10384336000 | 68000 | 68000 | 68000 | 68000 | 0 |
| 138 | 20241127 | 165400 | 10384336000 | 68000 | 68000 | 68000 | 68000 | 0 |
| 139 | 20241127 | 165300 | 10384336000 | 68000 | 68000 | 68000 | 68000 | 0 |
| 140 | 20241127 | 165200 | 10384336000 | 68000 | 68000 | 68000 | 68000 | 0 |
| 141 | 20241127 | 165100 | 10384336000 | 68000 | 68000 | 68000 | 68000 | 0 |
| 142 | 20241127 | 165000 | 10384336000 | 68000 | 68000 | 68000 | 68000 | 0 |
| 143 | 20241127 | 164900 | 10384336000 | 68000 | 68000 | 68000 | 68000 | 0 |
| 144 | 20241127 | 164800 | 10384336000 | 68000 | 68000 | 68000 | 68000 | 0 |
| 145 | 20241127 | 164700 | 10384336000 | 68000 | 68000 | 68000 | 68000 | 0 |
| 146 | 20241127 | 164600 | 10384336000 | 68000 | 68000 | 68000 | 68000 | 0 |
| 147 | 20241127 | 164500 | 10384336000 | 68000 | 68000 | 68000 | 68000 | 0 |
| 148 | 20241127 | 164400 | 10384336000 | 68000 | 68000 | 68000 | 68000 | 0 |
| 149 | 20241127 | 164300 | 10384336000 | 68000 | 68000 | 68000 | 68000 | 0 |
| 150 | 20241127 | 164200 | 10384336000 | 68000 | 68000 | 68000 | 68000 | 0 |
| 151 | 20241127 | 164100 | 10384336000 | 68000 | 68000 | 68000 | 68000 | 0 |
| 152 | 20241127 | 164000 | 10384336000 | 68000 | 68000 | 68000 | 68000 | 20101 |
| 153 | 20241127 | 163900 | 10384336000 | 68000 | 68000 | 68000 | 68000 | 0 |
| 154 | 20241127 | 163800 | 10384336000 | 68000 | 68000 | 68000 | 68000 | 0 |
| 155 | 20241127 | 163700 | 10384336000 | 68000 | 68000 | 68000 | 68000 | 0 |
| 156 | 20241127 | 163600 | 10384336000 | 68000 | 68000 | 68000 | 68000 | 0 |
| 157 | 20241127 | 163500 | 10384336000 | 68000 | 68000 | 68000 | 68000 | 0 |
| 158 | 20241127 | 163400 | 10384336000 | 68000 | 68000 | 68000 | 68000 | 0 |
| 159 | 20241127 | 163300 | 10384336000 | 68000 | 68000 | 68000 | 68000 | 0 |
| 160 | 20241127 | 163200 | 10384336000 | 68000 | 68000 | 68000 | 68000 | 0 |
| 161 | 20241127 | 163100 | 10384336000 | 68000 | 68000 | 68000 | 68000 | 0 |
| 162 | 20241127 | 163000 | 10384336000 | 68000 | 68000 | 68000 | 68000 | 0 |
| 163 | 20241127 | 162900 | 10384336000 | 68000 | 68000 | 68000 | 68000 | 0 |
| 164 | 20241127 | 162800 | 10384336000 | 68000 | 68000 | 68000 | 68000 | 0 |
| 165 | 20241127 | 162700 | 10384336000 | 68000 | 68000 | 68000 | 68000 | 0 |
| 166 | 20241127 | 162600 | 10384336000 | 68000 | 68000 | 68000 | 68000 | 0 |
| 167 | 20241127 | 162500 | 10384336000 | 68000 | 68000 | 68000 | 68000 | 0 |
| 168 | 20241127 | 162400 | 10384336000 | 68000 | 68000 | 68000 | 68000 | 0 |
| 169 | 20241127 | 162300 | 10384336000 | 68000 | 68000 | 68000 | 68000 | 0 |
| 170 | 20241127 | 162200 | 10384336000 | 68000 | 68000 | 68000 | 68000 | 0 |
| 171 | 20241127 | 162100 | 10384336000 | 68000 | 68000 | 68000 | 68000 | 0 |
| 172 | 20241127 | 162000 | 10384336000 | 68000 | 68000 | 68000 | 68000 | 0 |
| 173 | 20241127 | 161900 | 10384336000 | 68000 | 68000 | 68000 | 68000 | 0 |
| 174 | 20241127 | 161800 | 10384336000 | 68000 | 68000 | 68000 | 68000 | 0 |
| 175 | 20241127 | 161700 | 10384336000 | 68000 | 68000 | 68000 | 68000 | 0 |
| 176 | 20241127 | 161600 | 10384336000 | 68000 | 68000 | 68000 | 68000 | 0 |
| 177 | 20241127 | 161500 | 10384336000 | 68000 | 68000 | 68000 | 68000 | 0 |
| 178 | 20241127 | 161400 | 10384336000 | 68000 | 68000 | 68000 | 68000 | 0 |
| 179 | 20241127 | 161300 | 10384336000 | 68000 | 68000 | 68000 | 68000 | 0 |
| 180 | 20241127 | 161200 | 10384336000 | 68000 | 68000 | 68000 | 68000 | 0 |
| 181 | 20241127 | 161100 | 10384336000 | 68000 | 68000 | 68000 | 68000 | 0 |
| 182 | 20241127 | 161000 | 10384336000 | 68000 | 68000 | 68000 | 68000 | 20101 |
| 183 | 20241127 | 160900 | 10384336000 | 68000 | 68000 | 68000 | 68000 | 0 |
| 184 | 20241127 | 160800 | 10384336000 | 68000 | 68000 | 68000 | 68000 | 0 |
| 185 | 20241127 | 160700 | 10384336000 | 68000 | 68000 | 68000 | 68000 | 0 |
| 186 | 20241127 | 160600 | 10384336000 | 68000 | 68000 | 68000 | 68000 | 0 |
| 187 | 20241127 | 160500 | 10384336000 | 68000 | 68000 | 68000 | 68000 | 0 |
| 188 | 20241127 | 160400 | 10384336000 | 68000 | 68000 | 68000 | 68000 | 0 |
| 189 | 20241127 | 160300 | 10384336000 | 68000 | 68000 | 68000 | 68000 | 0 |
| 190 | 20241127 | 160200 | 10384336000 | 68000 | 68000 | 68000 | 68000 | 0 |
| 191 | 20241127 | 160100 | 10384336000 | 68000 | 68000 | 68000 | 68000 | 0 |
| 192 | 20241127 | 160000 | 10384336000 | 68000 | 68000 | 68000 | 68000 | 0 |
| 193 | 20241127 | 155900 | 10384336000 | 68000 | 68000 | 68000 | 68000 | 0 |
| 194 | 20241127 | 155800 | 10384336000 | 68000 | 68000 | 68000 | 68000 | 0 |
| 195 | 20241127 | 155700 | 10384336000 | 68000 | 68000 | 68000 | 68000 | 0 |
| 196 | 20241127 | 155600 | 10384336000 | 68000 | 68000 | 68000 | 68000 | 0 |
| 197 | 20241127 | 155500 | 10384336000 | 68000 | 68000 | 68000 | 68000 | 0 |
| 198 | 20241127 | 155400 | 10384336000 | 68000 | 68000 | 68000 | 68000 | 0 |
| 199 | 20241127 | 155300 | 10384336000 | 68000 | 68000 | 68000 | 68000 | 0 |
| 200 | 20241127 | 155200 | 10384336000 | 68000 | 68000 | 68000 | 68000 | 0 |
| 201 | 20241127 | 155100 | 10384336000 | 68000 | 68000 | 68000 | 68000 | 0 |
| 202 | 20241127 | 155000 | 10384336000 | 68000 | 68000 | 68000 | 68000 | 0 |
| 203 | 20241127 | 154900 | 10384336000 | 68000 | 68000 | 68000 | 68000 | 0 |
| 204 | 20241127 | 154800 | 10384336000 | 68000 | 68000 | 68000 | 68000 | 0 |
| 205 | 20241127 | 154700 | 10384336000 | 68000 | 68000 | 68000 | 68000 | 0 |
| 206 | 20241127 | 154600 | 10384336000 | 68000 | 68000 | 68000 | 68000 | 0 |
| 207 | 20241127 | 154500 | 10384336000 | 68000 | 68000 | 68000 | 68000 | 0 |
| 208 | 20241127 | 154400 | 10384336000 | 68000 | 68000 | 68000 | 68000 | 0 |
| 209 | 20241127 | 154300 | 10384336000 | 68000 | 68000 | 68000 | 68000 | 0 |
| 210 | 20241127 | 154200 | 10384336000 | 68000 | 68000 | 68000 | 68000 | 0 |
| 211 | 20241127 | 154100 | 10384336000 | 68000 | 68000 | 68000 | 68000 | 0 |
| 212 | 20241127 | 154000 | 10384336000 | 68000 | 68000 | 68000 | 68000 | 20101 |
| 213 | 20241127 | 153900 | 10384336000 | 68000 | 68000 | 68000 | 68000 | 0 |
| 214 | 20241127 | 153800 | 10384336000 | 68000 | 68000 | 68000 | 68000 | 0 |
| 215 | 20241127 | 153700 | 10384336000 | 68000 | 68000 | 68000 | 68000 | 0 |
| 216 | 20241127 | 153600 | 10384336000 | 68000 | 68000 | 68000 | 68000 | 0 |
| 217 | 20241127 | 153500 | 10384336000 | 68000 | 68000 | 68000 | 68000 | 0 |
| 218 | 20241127 | 153400 | 10384336000 | 68000 | 68000 | 68000 | 68000 | 0 |
| 219 | 20241127 | 153300 | 10384336000 | 68000 | 68000 | 68000 | 68000 | 0 |
| 220 | 20241127 | 153200 | 10384336000 | 68000 | 68000 | 68000 | 68000 | 0 |
| 221 | 20241127 | 153100 | 10384336000 | 68000 | 68000 | 68000 | 68000 | 0 |
| 222 | 20241127 | 153000 | 10384336000 | 68000 | 68000 | 68000 | 68000 | 20101 |
| 223 | 20241127 | 152900 | 9017468000 | 68500 | 68500 | 68500 | 68500 | 0 |
| 224 | 20241127 | 152800 | 9017468000 | 68500 | 68500 | 68500 | 68500 | 0 |
| 225 | 20241127 | 152700 | 9017468000 | 68500 | 68500 | 68500 | 68500 | 0 |
| 226 | 20241127 | 152600 | 9017468000 | 68500 | 68500 | 68500 | 68500 | 0 |
| 227 | 20241127 | 152500 | 9017468000 | 68500 | 68500 | 68500 | 68500 | 0 |
| 228 | 20241127 | 152400 | 9017468000 | 68500 | 68500 | 68500 | 68500 | 0 |
| 229 | 20241127 | 152300 | 9017468000 | 68500 | 68500 | 68500 | 68500 | 0 |
| 230 | 20241127 | 152200 | 9017468000 | 68500 | 68500 | 68500 | 68500 | 0 |
| 231 | 20241127 | 152100 | 9017468000 | 68500 | 68500 | 68500 | 68500 | 0 |
| 232 | 20241127 | 152000 | 9017468000 | 68500 | 68500 | 68500 | 68500 | 0 |
| 233 | 20241127 | 151900 | 9017468000 | 68500 | 68700 | 68800 | 68500 | 1049 |
| 234 | 20241127 | 151800 | 8945450300 | 68700 | 68700 | 68800 | 68600 | 391 |
| 235 | 20241127 | 151700 | 8918571600 | 68800 | 68700 | 68800 | 68700 | 283 |
| 236 | 20241127 | 151600 | 8899114800 | 68800 | 68700 | 68800 | 68700 | 289 |
| 237 | 20241127 | 151500 | 8879244300 | 68600 | 68800 | 68800 | 68600 | 510 |
| 238 | 20241127 | 151400 | 8844192900 | 68700 | 68700 | 68800 | 68600 | 288 |
| 239 | 20241127 | 151300 | 8824402100 | 68700 | 68700 | 68800 | 68600 | 635 |
| 240 | 20241127 | 151200 | 8780762600 | 68700 | 68700 | 68800 | 68700 | 263 |
| 241 | 20241127 | 151100 | 8762678800 | 68800 | 68700 | 68800 | 68600 | 475 |
| 242 | 20241127 | 151000 | 8730021500 | 68800 | 68700 | 68800 | 68600 | 273 |
| 243 | 20241127 | 150900 | 8711252400 | 68700 | 68600 | 68800 | 68600 | 381 |
| 244 | 20241127 | 150800 | 8685082300 | 68700 | 68600 | 68700 | 68500 | 145 |
| 245 | 20241127 | 150700 | 8675124000 | 68600 | 68800 | 68800 | 68500 | 143 |
| 246 | 20241127 | 150600 | 8665301200 | 68700 | 68600 | 68800 | 68600 | 464 |
| 247 | 20241127 | 150500 | 8633437800 | 68700 | 68600 | 68700 | 68600 | 73 |
| 248 | 20241127 | 150400 | 8628424600 | 68700 | 68700 | 68700 | 68500 | 315 |
| 249 | 20241127 | 150300 | 8606811900 | 68700 | 68700 | 68700 | 68600 | 86 |
| 250 | 20241127 | 150200 | 8600904200 | 68700 | 68700 | 68700 | 68600 | 312 |
| 251 | 20241127 | 150100 | 8579479500 | 68600 | 68600 | 68700 | 68500 | 251 |
| 252 | 20241127 | 150000 | 8562255100 | 68600 | 68500 | 68600 | 68400 | 364 |
| 253 | 20241127 | 145900 | 8537318400 | 68500 | 68700 | 68700 | 68400 | 396 |
| 254 | 20241127 | 145800 | 8510177200 | 68600 | 68600 | 68700 | 68500 | 198 |
| 255 | 20241127 | 145700 | 8496598700 | 68500 | 68500 | 68700 | 68500 | 156 |
| 256 | 20241127 | 145600 | 8485894300 | 68500 | 68500 | 68700 | 68500 | 508 |
| 257 | 20241127 | 145500 | 8451043400 | 68500 | 68500 | 68600 | 68500 | 101 |
| 258 | 20241127 | 145400 | 8444121300 | 68600 | 68600 | 68600 | 68500 | 207 |
| 259 | 20241127 | 145300 | 8429926200 | 68600 | 68600 | 68600 | 68500 | 141 |
| 260 | 20241127 | 145200 | 8420261100 | 68600 | 68500 | 68600 | 68400 | 172 |
| 261 | 20241127 | 145100 | 8408467400 | 68500 | 68500 | 68600 | 68400 | 229 |
| 262 | 20241127 | 145000 | 8392784400 | 68500 | 68400 | 68500 | 68400 | 305 |
| 263 | 20241127 | 144900 | 8371907900 | 68500 | 68500 | 68500 | 68400 | 151 |
| 264 | 20241127 | 144800 | 8361571300 | 68500 | 68500 | 68600 | 68400 | 420 |
| 265 | 20241127 | 144700 | 8332825400 | 68600 | 68400 | 68600 | 68400 | 289 |
| 266 | 20241127 | 144600 | 8313028500 | 68500 | 68500 | 68600 | 68400 | 293 |
| 267 | 20241127 | 144500 | 8292955600 | 68500 | 68500 | 68500 | 68400 | 274 |
| 268 | 20241127 | 144400 | 8274188400 | 68500 | 68500 | 68500 | 68400 | 181 |
| 269 | 20241127 | 144300 | 8261797000 | 68500 | 68400 | 68500 | 68400 | 287 |
| 270 | 20241127 | 144200 | 8242139200 | 68500 | 68500 | 68600 | 68400 | 135 |
| 271 | 20241127 | 144100 | 8232890800 | 68500 | 68500 | 68500 | 68400 | 307 |
| 272 | 20241127 | 144000 | 8211863000 | 68500 | 68500 | 68600 | 68400 | 264 |
| 273 | 20241127 | 143900 | 8193779500 | 68500 | 68500 | 68600 | 68400 | 206 |
| 274 | 20241127 | 143800 | 8179667200 | 68500 | 68500 | 68500 | 68400 | 245 |
| 275 | 20241127 | 143700 | 8162891200 | 68500 | 68400 | 68500 | 68400 | 169 |
| 276 | 20241127 | 143600 | 8151315000 | 68400 | 68500 | 68600 | 68400 | 276 |
| 277 | 20241127 | 143500 | 8132413700 | 68500 | 68500 | 68700 | 68400 | 191 |
| 278 | 20241127 | 143400 | 8119323100 | 68500 | 68500 | 68600 | 68400 | 236 |
| 279 | 20241127 | 143300 | 8103156700 | 68500 | 68500 | 68500 | 68400 | 515 |
| 280 | 20241127 | 143200 | 8067884200 | 68500 | 68500 | 68500 | 68400 | 139 |
| 281 | 20241127 | 143100 | 8058365200 | 68500 | 68500 | 68600 | 68400 | 483 |
| 282 | 20241127 | 143000 | 8025310100 | 68500 | 68400 | 68600 | 68400 | 743 |
| 283 | 20241127 | 142900 | 7974430100 | 68400 | 68300 | 68400 | 68300 | 240 |
| 284 | 20241127 | 142800 | 7958027000 | 68400 | 68300 | 68400 | 68200 | 173 |
| 285 | 20241127 | 142700 | 7946203600 | 68300 | 68300 | 68400 | 68200 | 448 |
| 286 | 20241127 | 142600 | 7915607700 | 68300 | 68200 | 68400 | 68200 | 475 |
| 287 | 20241127 | 142500 | 7883166800 | 68200 | 68300 | 68300 | 68100 | 279 |
| 288 | 20241127 | 142400 | 7864122600 | 68200 | 68300 | 68300 | 68200 | 221 |
| 289 | 20241127 | 142300 | 7849039000 | 68300 | 68200 | 68300 | 68200 | 300 |
| 290 | 20241127 | 142200 | 7828566000 | 68200 | 68300 | 68300 | 68200 | 277 |
| 291 | 20241127 | 142100 | 7809661800 | 68300 | 68300 | 68300 | 68200 | 220 |
| 292 | 20241127 | 142000 | 7794649000 | 68300 | 68200 | 68300 | 68100 | 289 |
| 293 | 20241127 | 141900 | 7774944400 | 68300 | 68200 | 68400 | 68100 | 699 |
| 294 | 20241127 | 141800 | 7727201500 | 68200 | 68200 | 68200 | 68100 | 283 |
| 295 | 20241127 | 141700 | 7707916500 | 68200 | 68200 | 68200 | 68100 | 275 |
| 296 | 20241127 | 141600 | 7689176200 | 68100 | 68200 | 68200 | 68100 | 265 |
| 297 | 20241127 | 141500 | 7671121300 | 68100 | 68200 | 68300 | 68100 | 486 |
| 298 | 20241127 | 141400 | 7637961500 | 68200 | 68300 | 68300 | 68100 | 687 |
| 299 | 20241127 | 141300 | 7591112500 | 68300 | 68300 | 68300 | 68200 | 372 |
| 300 | 20241127 | 141200 | 7565721700 | 68300 | 68300 | 68500 | 68200 | 589 |
| 301 | 20241127 | 141100 | 7525479500 | 68300 | 68400 | 68400 | 68300 | 225 |
| 302 | 20241127 | 141000 | 7510105300 | 68400 | 68300 | 68400 | 68300 | 236 |
| 303 | 20241127 | 140900 | 7493968500 | 68300 | 68300 | 68400 | 68300 | 348 |
| 304 | 20241127 | 140800 | 7470180400 | 68300 | 68400 | 68400 | 68300 | 244 |
| 305 | 20241127 | 140700 | 7453504400 | 68400 | 68400 | 68400 | 68300 | 236 |
| 306 | 20241127 | 140600 | 7437376800 | 68300 | 68400 | 68400 | 68300 | 278 |
| 307 | 20241127 | 140500 | 7418377200 | 68400 | 68400 | 68400 | 68300 | 276 |
| 308 | 20241127 | 140400 | 7399510400 | 68400 | 68600 | 68700 | 68300 | 828 |
| 309 | 20241127 | 140300 | 7342745900 | 68600 | 68600 | 68600 | 68500 | 253 |
| 310 | 20241127 | 140200 | 7325402000 | 68600 | 68600 | 68600 | 68500 | 214 |
| 311 | 20241127 | 140100 | 7310732700 | 68500 | 68500 | 68600 | 68500 | 232 |
| 312 | 20241127 | 140000 | 7294824000 | 68500 | 68700 | 68700 | 68400 | 592 |
| 313 | 20241127 | 135900 | 7254262900 | 68600 | 68500 | 68700 | 68500 | 440 |
| 314 | 20241127 | 135800 | 7224080600 | 68500 | 68600 | 68600 | 68500 | 306 |
| 315 | 20241127 | 135700 | 7203103900 | 68500 | 68500 | 68600 | 68500 | 281 |
| 316 | 20241127 | 135600 | 7183838700 | 68500 | 68500 | 68600 | 68400 | 524 |
| 317 | 20241127 | 135500 | 7147936600 | 68400 | 68400 | 68500 | 68400 | 585 |
| 318 | 20241127 | 135400 | 7107887400 | 68400 | 68500 | 68500 | 68400 | 216 |
| 319 | 20241127 | 135300 | 7093100700 | 68500 | 68500 | 68500 | 68300 | 503 |
| 320 | 20241127 | 135200 | 7058683600 | 68500 | 68400 | 68500 | 68400 | 184 |
| 321 | 20241127 | 135100 | 7046087600 | 68400 | 68400 | 68400 | 68300 | 430 |
| 322 | 20241127 | 135000 | 7016687800 | 68400 | 68500 | 68500 | 68300 | 309 |
| 323 | 20241127 | 134900 | 6995554200 | 68400 | 68400 | 68500 | 68300 | 491 |
| 324 | 20241127 | 134800 | 6961984400 | 68500 | 68400 | 68500 | 68300 | 228 |
| 325 | 20241127 | 134700 | 6946392700 | 68300 | 68400 | 68400 | 68200 | 253 |
| 326 | 20241127 | 134600 | 6929100000 | 68400 | 68400 | 68400 | 68300 | 229 |
| 327 | 20241127 | 134500 | 6913449500 | 68400 | 68400 | 68400 | 68200 | 433 |
| 328 | 20241127 | 134400 | 6883850600 | 68400 | 68300 | 68400 | 68200 | 347 |
| 329 | 20241127 | 134300 | 6860152000 | 68300 | 68300 | 68400 | 68200 | 673 |
| 330 | 20241127 | 134200 | 6814182300 | 68400 | 68400 | 68400 | 68300 | 242 |
| 331 | 20241127 | 134100 | 6797635900 | 68300 | 68300 | 68400 | 68200 | 298 |
| 332 | 20241127 | 134000 | 6777272900 | 68300 | 68300 | 68500 | 68000 | 1343 |
| 333 | 20241127 | 133900 | 6685705400 | 68300 | 68400 | 68400 | 68200 | 124 |
| 334 | 20241127 | 133800 | 6677235400 | 68200 | 68300 | 68500 | 68200 | 592 |
| 335 | 20241127 | 133700 | 6636808800 | 68400 | 68500 | 68500 | 68400 | 381 |
| 336 | 20241127 | 133600 | 6610740100 | 68500 | 68500 | 68500 | 68400 | 187 |
| 337 | 20241127 | 133500 | 6597940500 | 68500 | 68400 | 68500 | 68400 | 459 |
| 338 | 20241127 | 133400 | 6566519000 | 68400 | 68600 | 68600 | 68400 | 141 |
| 339 | 20241127 | 133300 | 6556863600 | 68400 | 68700 | 68700 | 68400 | 781 |
| 340 | 20241127 | 133200 | 6503357400 | 68700 | 68800 | 68800 | 68500 | 359 |
| 341 | 20241127 | 133100 | 6478721000 | 68700 | 68700 | 68800 | 68600 | 276 |
| 342 | 20241127 | 133000 | 6459759800 | 68800 | 68800 | 68800 | 68700 | 258 |
| 343 | 20241127 | 132900 | 6442017900 | 68800 | 68800 | 68900 | 68800 | 198 |
| 344 | 20241127 | 132800 | 6428391300 | 68800 | 68900 | 69000 | 68700 | 293 |
| 345 | 20241127 | 132700 | 6408223900 | 68900 | 68900 | 69000 | 68800 | 296 |
| 346 | 20241127 | 132600 | 6387830600 | 68900 | 69000 | 69000 | 68900 | 154 |
| 347 | 20241127 | 132500 | 6377213400 | 69000 | 69000 | 69000 | 68800 | 186 |
| 348 | 20241127 | 132400 | 6364392800 | 69000 | 69100 | 69100 | 68800 | 232 |
| 349 | 20241127 | 132300 | 6348401600 | 69000 | 68900 | 69100 | 68900 | 650 |
| 350 | 20241127 | 132200 | 6303574100 | 69000 | 68900 | 69100 | 68900 | 258 |
| 351 | 20241127 | 132100 | 6285770100 | 69100 | 69000 | 69100 | 68900 | 331 |
| 352 | 20241127 | 132000 | 6262926000 | 69000 | 69000 | 69000 | 68900 | 203 |
| 353 | 20241127 | 131900 | 6248924100 | 69000 | 68900 | 69000 | 68900 | 230 |
| 354 | 20241127 | 131800 | 6233063800 | 68900 | 68900 | 69000 | 68800 | 170 |
| 355 | 20241127 | 131700 | 6221347800 | 68900 | 68800 | 68900 | 68800 | 278 |
| 356 | 20241127 | 131600 | 6202200700 | 68900 | 68800 | 68900 | 68800 | 182 |
| 357 | 20241127 | 131500 | 6189664000 | 68800 | 69000 | 69000 | 68700 | 624 |
| 358 | 20241127 | 131400 | 6146720100 | 69000 | 68900 | 69000 | 68800 | 239 |
| 359 | 20241127 | 131300 | 6130238500 | 68900 | 68900 | 69000 | 68800 | 244 |
| 360 | 20241127 | 131200 | 6113431500 | 68900 | 68900 | 68900 | 68700 | 266 |
| 361 | 20241127 | 131100 | 6095111300 | 68900 | 68900 | 69000 | 68800 | 1311 |
| 362 | 20241127 | 131000 | 6004769200 | 68900 | 68900 | 69000 | 68800 | 275 |
| 363 | 20241127 | 130900 | 5985819500 | 68900 | 68800 | 68900 | 68800 | 239 |
| 364 | 20241127 | 130800 | 5969364800 | 68800 | 68800 | 68900 | 68800 | 152 |
| 365 | 20241127 | 130700 | 5958905300 | 68800 | 68800 | 68800 | 68700 | 281 |
| 366 | 20241127 | 130600 | 5939586500 | 68800 | 68700 | 68800 | 68600 | 395 |
| 367 | 20241127 | 130500 | 5912463400 | 68700 | 68700 | 68700 | 68600 | 164 |
| 368 | 20241127 | 130400 | 5901197400 | 68700 | 68800 | 68800 | 68600 | 734 |
| 369 | 20241127 | 130300 | 5850755100 | 68800 | 68900 | 68900 | 68700 | 154 |
| 370 | 20241127 | 130200 | 5840157200 | 68800 | 68900 | 69000 | 68700 | 567 |
| 371 | 20241127 | 130100 | 5801129500 | 68900 | 68900 | 68900 | 68900 | 163 |
| 372 | 20241127 | 130000 | 5789898800 | 68900 | 68800 | 68900 | 68800 | 310 |
| 373 | 20241127 | 125900 | 5768547000 | 68800 | 68800 | 68800 | 68800 | 175 |
| 374 | 20241127 | 125800 | 5756507000 | 68800 | 68800 | 68800 | 68700 | 289 |
| 375 | 20241127 | 125700 | 5736631100 | 68800 | 68800 | 68900 | 68700 | 439 |
| 376 | 20241127 | 125600 | 5706425900 | 68900 | 68800 | 68900 | 68800 | 270 |
| 377 | 20241127 | 125500 | 5687835200 | 68800 | 68800 | 68800 | 68700 | 216 |
| 378 | 20241127 | 125400 | 5672981300 | 68800 | 68800 | 68800 | 68700 | 190 |
| 379 | 20241127 | 125300 | 5659914700 | 68700 | 68800 | 68800 | 68700 | 437 |
| 380 | 20241127 | 125200 | 5629854200 | 68800 | 68800 | 68800 | 68800 | 79 |
| 381 | 20241127 | 125100 | 5624419000 | 68800 | 68700 | 68800 | 68700 | 126 |
| 382 | 20241127 | 125000 | 5615750300 | 68800 | 68800 | 68900 | 68700 | 237 |
| 383 | 20241127 | 124900 | 5599444300 | 68800 | 68800 | 68800 | 68700 | 135 |
| 384 | 20241127 | 124800 | 5590156400 | 68800 | 68800 | 68800 | 68700 | 100 |
| 385 | 20241127 | 124700 | 5583277400 | 68800 | 68700 | 68900 | 68700 | 272 |
| 386 | 20241127 | 124600 | 5564563700 | 68800 | 68600 | 68800 | 68600 | 140 |
| 387 | 20241127 | 124500 | 5554946500 | 68600 | 68900 | 68900 | 68600 | 604 |
| 388 | 20241127 | 124400 | 5513425200 | 68900 | 68900 | 68900 | 68700 | 232 |
| 389 | 20241127 | 124300 | 5497452600 | 68800 | 68700 | 68900 | 68700 | 133 |
| 390 | 20241127 | 124200 | 5488299200 | 68800 | 68900 | 68900 | 68800 | 366 |
| 391 | 20241127 | 124100 | 5463115400 | 68900 | 68800 | 68900 | 68700 | 180 |
| 392 | 20241127 | 124000 | 5450729900 | 68800 | 68800 | 68800 | 68700 | 84 |
| 393 | 20241127 | 123900 | 5444950800 | 68800 | 68800 | 68900 | 68700 | 314 |
| 394 | 20241127 | 123800 | 5423351400 | 68800 | 68800 | 68900 | 68800 | 109 |
| 395 | 20241127 | 123700 | 5415852100 | 68800 | 68700 | 68800 | 68700 | 149 |
| 396 | 20241127 | 123600 | 5405611400 | 68700 | 68700 | 68700 | 68600 | 173 |
| 397 | 20241127 | 123500 | 5393737500 | 68700 | 68800 | 68800 | 68600 | 440 |
| 398 | 20241127 | 123400 | 5363510700 | 68700 | 68800 | 68900 | 68700 | 184 |
| 399 | 20241127 | 123300 | 5350850400 | 68800 | 68800 | 68800 | 68700 | 223 |
| 400 | 20241127 | 123200 | 5335510100 | 68800 | 68700 | 68800 | 68700 | 129 |
| 401 | 20241127 | 123100 | 5326635600 | 68800 | 68800 | 68800 | 68700 | 105 |
| 402 | 20241127 | 123000 | 5319420500 | 68800 | 68800 | 68800 | 68700 | 345 |
| 403 | 20241127 | 122900 | 5295710900 | 68800 | 68700 | 68800 | 68700 | 255 |
| 404 | 20241127 | 122800 | 5278180600 | 68700 | 68700 | 68700 | 68600 | 104 |
| 405 | 20241127 | 122700 | 5271036000 | 68600 | 68700 | 68700 | 68600 | 234 |
| 406 | 20241127 | 122600 | 5254973400 | 68600 | 68600 | 68700 | 68600 | 202 |
| 407 | 20241127 | 122500 | 5241114000 | 68600 | 68600 | 68700 | 68500 | 194 |
| 408 | 20241127 | 122400 | 5227804600 | 68600 | 68600 | 68700 | 68600 | 347 |
| 409 | 20241127 | 122300 | 5203994500 | 68700 | 68700 | 68700 | 68600 | 249 |
| 410 | 20241127 | 122200 | 5186895600 | 68700 | 68700 | 68700 | 68600 | 115 |
| 411 | 20241127 | 122100 | 5178996800 | 68700 | 68700 | 68700 | 68600 | 143 |
| 412 | 20241127 | 122000 | 5169175400 | 68600 | 68400 | 68700 | 68400 | 199 |
| 413 | 20241127 | 121900 | 5155525200 | 68700 | 68600 | 68700 | 68500 | 662 |
| 414 | 20241127 | 121800 | 5110119400 | 68700 | 68700 | 68800 | 68600 | 225 |
| 415 | 20241127 | 121700 | 5094663800 | 68700 | 68700 | 68800 | 68600 | 133 |
| 416 | 20241127 | 121600 | 5085528400 | 68700 | 68700 | 68700 | 68600 | 206 |
| 417 | 20241127 | 121500 | 5071376300 | 68700 | 68700 | 68700 | 68600 | 80 |
| 418 | 20241127 | 121400 | 5065881100 | 68600 | 68800 | 68800 | 68600 | 198 |
| 419 | 20241127 | 121300 | 5052278200 | 68700 | 68700 | 68700 | 68600 | 210 |
| 420 | 20241127 | 121200 | 5037862000 | 68700 | 68800 | 68800 | 68600 | 148 |
| 421 | 20241127 | 121100 | 5027697000 | 68700 | 68900 | 68900 | 68600 | 534 |
| 422 | 20241127 | 121000 | 4990979800 | 68800 | 68900 | 68900 | 68800 | 144 |
| 423 | 20241127 | 120900 | 4981062600 | 68900 | 68900 | 68900 | 68800 | 160 |
| 424 | 20241127 | 120800 | 4970039100 | 68900 | 68900 | 69000 | 68900 | 137 |
| 425 | 20241127 | 120700 | 4960596500 | 69000 | 68900 | 69000 | 68900 | 361 |
| 426 | 20241127 | 120600 | 4935715200 | 68900 | 69000 | 69000 | 68900 | 328 |
| 427 | 20241127 | 120500 | 4913101500 | 69000 | 68900 | 69000 | 68900 | 66 |
| 428 | 20241127 | 120400 | 4908551300 | 68800 | 69000 | 69000 | 68800 | 199 |
| 429 | 20241127 | 120300 | 4894834800 | 69000 | 68900 | 69000 | 68800 | 119 |
| 430 | 20241127 | 120200 | 4886630600 | 68800 | 69100 | 69100 | 68800 | 152 |
| 431 | 20241127 | 120100 | 4876154300 | 69100 | 69000 | 69100 | 68700 | 105 |
| 432 | 20241127 | 120000 | 4868909600 | 68800 | 69100 | 69100 | 68800 | 941 |
| 433 | 20241127 | 115900 | 4804047400 | 69000 | 69000 | 69200 | 68900 | 320 |
| 434 | 20241127 | 115800 | 4781974200 | 69000 | 69000 | 69000 | 68800 | 281 |
| 435 | 20241127 | 115700 | 4762605900 | 69000 | 69100 | 69100 | 68900 | 179 |
| 436 | 20241127 | 115600 | 4750247000 | 69100 | 69000 | 69100 | 68900 | 365 |
| 437 | 20241127 | 115500 | 4725052600 | 69100 | 68800 | 69100 | 68800 | 212 |
| 438 | 20241127 | 115400 | 4710424300 | 69100 | 69200 | 69300 | 68900 | 815 |
| 439 | 20241127 | 115300 | 4654115200 | 69200 | 69200 | 69300 | 69100 | 211 |
| 440 | 20241127 | 115200 | 4639513400 | 69200 | 69100 | 69200 | 69100 | 138 |
| 441 | 20241127 | 115100 | 4629970600 | 69100 | 69100 | 69100 | 69000 | 152 |
| 442 | 20241127 | 115000 | 4619467600 | 69100 | 69100 | 69100 | 69100 | 177 |
| 443 | 20241127 | 114900 | 4607236900 | 69100 | 69100 | 69100 | 69000 | 81 |
| 444 | 20241127 | 114800 | 4601640400 | 69100 | 69100 | 69100 | 69100 | 375 |
| 445 | 20241127 | 114700 | 4575727900 | 69100 | 69100 | 69200 | 69000 | 134 |
| 446 | 20241127 | 114600 | 4566462700 | 69200 | 69200 | 69200 | 69100 | 339 |
| 447 | 20241127 | 114500 | 4543028000 | 69200 | 69200 | 69200 | 69100 | 209 |
| 448 | 20241127 | 114400 | 4528570300 | 69100 | 69200 | 69200 | 69000 | 250 |
| 449 | 20241127 | 114300 | 4511289000 | 69200 | 69200 | 69200 | 69000 | 263 |
| 450 | 20241127 | 114200 | 4493114600 | 69100 | 69200 | 69200 | 69000 | 386 |
| 451 | 20241127 | 114100 | 4466442800 | 69100 | 69200 | 69300 | 69100 | 268 |
| 452 | 20241127 | 114000 | 4447899700 | 69200 | 69100 | 69200 | 69100 | 186 |
| 453 | 20241127 | 113900 | 4435046300 | 69100 | 69100 | 69100 | 69000 | 218 |
| 454 | 20241127 | 113800 | 4419989400 | 69100 | 69100 | 69200 | 69000 | 138 |
| 455 | 20241127 | 113700 | 4410449900 | 69100 | 69000 | 69200 | 69000 | 185 |
| 456 | 20241127 | 113600 | 4397667000 | 69000 | 69000 | 69000 | 68900 | 204 |
| 457 | 20241127 | 113500 | 4383591400 | 69000 | 69000 | 69000 | 68900 | 208 |
| 458 | 20241127 | 113400 | 4369242000 | 69000 | 69000 | 69100 | 68900 | 206 |
| 459 | 20241127 | 113300 | 4355017000 | 69000 | 69100 | 69200 | 69000 | 401 |
| 460 | 20241127 | 113200 | 4327329800 | 69100 | 69100 | 69200 | 69000 | 240 |
| 461 | 20241127 | 113100 | 4310748400 | 69100 | 69100 | 69200 | 69000 | 319 |
| 462 | 20241127 | 113000 | 4288706800 | 69100 | 69100 | 69100 | 69000 | 110 |
| 463 | 20241127 | 112900 | 4281108400 | 69000 | 69000 | 69100 | 68900 | 241 |
| 464 | 20241127 | 112800 | 4264471000 | 69000 | 69000 | 69100 | 68900 | 90 |
| 465 | 20241127 | 112700 | 4258257700 | 69000 | 69000 | 69100 | 68900 | 320 |
| 466 | 20241127 | 112600 | 4236179000 | 69000 | 69000 | 69000 | 68900 | 159 |
| 467 | 20241127 | 112500 | 4225210900 | 69000 | 69000 | 69100 | 68900 | 128 |
| 468 | 20241127 | 112400 | 4216379600 | 69100 | 69000 | 69100 | 69000 | 266 |
| 469 | 20241127 | 112300 | 4198021900 | 68900 | 69000 | 69000 | 68900 | 74 |
| 470 | 20241127 | 112200 | 4192917000 | 69000 | 69000 | 69100 | 68900 | 234 |
| 471 | 20241127 | 112100 | 4176767300 | 69000 | 69100 | 69100 | 68900 | 304 |
| 472 | 20241127 | 112000 | 4155780100 | 69000 | 69100 | 69100 | 69000 | 184 |
| 473 | 20241127 | 111900 | 4143070100 | 69100 | 69100 | 69100 | 68900 | 195 |
| 474 | 20241127 | 111800 | 4129610800 | 69100 | 69100 | 69300 | 69000 | 526 |
| 475 | 20241127 | 111700 | 4093259800 | 69200 | 69200 | 69300 | 69100 | 202 |
| 476 | 20241127 | 111600 | 4079284400 | 69300 | 69100 | 69300 | 69100 | 207 |
| 477 | 20241127 | 111500 | 4064958900 | 69200 | 69100 | 69200 | 69100 | 203 |
| 478 | 20241127 | 111400 | 4050917300 | 69100 | 69300 | 69300 | 69100 | 171 |
| 479 | 20241127 | 111300 | 4039089500 | 69300 | 69300 | 69300 | 69200 | 703 |
| 480 | 20241127 | 111200 | 3990423600 | 69300 | 69300 | 69300 | 69300 | 74 |
| 481 | 20241127 | 111100 | 3985295400 | 69300 | 69300 | 69300 | 69200 | 224 |
| 482 | 20241127 | 111000 | 3969780500 | 69300 | 69200 | 69400 | 69100 | 525 |
| 483 | 20241127 | 110900 | 3933394100 | 69100 | 69100 | 69200 | 69100 | 109 |
| 484 | 20241127 | 110800 | 3925858100 | 69100 | 69200 | 69300 | 69100 | 1123 |
| 485 | 20241127 | 110700 | 3848123400 | 69200 | 69300 | 69300 | 69200 | 170 |
| 486 | 20241127 | 110600 | 3836342700 | 69300 | 69300 | 69300 | 69200 | 322 |
| 487 | 20241127 | 110500 | 3814033000 | 69300 | 69300 | 69300 | 69200 | 226 |
| 488 | 20241127 | 110400 | 3798371300 | 69300 | 69300 | 69300 | 69200 | 370 |
| 489 | 20241127 | 110300 | 3772744300 | 69300 | 69200 | 69300 | 69200 | 691 |
| 490 | 20241127 | 110200 | 3724915700 | 69100 | 69200 | 69200 | 69100 | 660 |
| 491 | 20241127 | 110100 | 3679282900 | 69200 | 69100 | 69200 | 69000 | 557 |
| 492 | 20241127 | 110000 | 3640788600 | 69100 | 69100 | 69100 | 69000 | 129 |
| 493 | 20241127 | 105900 | 3631877800 | 69100 | 69000 | 69100 | 69000 | 284 |
| 494 | 20241127 | 105800 | 3612270400 | 69000 | 69100 | 69200 | 68900 | 234 |
| 495 | 20241127 | 105700 | 3596111800 | 69200 | 69300 | 69300 | 69000 | 1281 |
| 496 | 20241127 | 105600 | 3507620600 | 69300 | 69200 | 69300 | 69100 | 159 |
| 497 | 20241127 | 105500 | 3496617100 | 69200 | 69100 | 69200 | 69100 | 736 |
| 498 | 20241127 | 105400 | 3445686000 | 69200 | 69100 | 69200 | 69000 | 461 |
| 499 | 20241127 | 105300 | 3413829000 | 69100 | 69100 | 69100 | 69100 | 107 |
| 500 | 20241127 | 105200 | 3406435300 | 69100 | 69100 | 69100 | 69000 | 277 |
| 501 | 20241127 | 105100 | 3387307900 | 69100 | 69100 | 69100 | 69100 | 88 |
| 502 | 20241127 | 105000 | 3381227100 | 69100 | 69000 | 69100 | 69000 | 292 |
| 503 | 20241127 | 104900 | 3361078500 | 69000 | 69000 | 69100 | 68900 | 501 |
| 504 | 20241127 | 104800 | 3326539300 | 69000 | 69100 | 69100 | 68900 | 78 |
| 505 | 20241127 | 104700 | 3321155500 | 69000 | 69000 | 69100 | 69000 | 418 |
| 506 | 20241127 | 104600 | 3292313100 | 69000 | 69000 | 69000 | 69000 | 54 |
| 507 | 20241127 | 104500 | 3288587100 | 69000 | 68900 | 69000 | 68900 | 209 |
| 508 | 20241127 | 104400 | 3274172200 | 68900 | 68900 | 69000 | 68900 | 473 |
| 509 | 20241127 | 104300 | 3241575800 | 69000 | 68900 | 69000 | 68900 | 204 |
| 510 | 20241127 | 104200 | 3227507700 | 68900 | 68900 | 68900 | 68800 | 194 |
| 511 | 20241127 | 104100 | 3214141200 | 68900 | 69000 | 69000 | 68800 | 468 |
| 512 | 20241127 | 104000 | 3181897800 | 69000 | 69000 | 69000 | 68800 | 137 |
| 513 | 20241127 | 103900 | 3172454600 | 69000 | 68900 | 69000 | 68900 | 204 |
| 514 | 20241127 | 103800 | 3158398000 | 68900 | 68900 | 68900 | 68800 | 286 |
| 515 | 20241127 | 103700 | 3138707100 | 68900 | 68900 | 68900 | 68800 | 219 |
| 516 | 20241127 | 103600 | 3123627800 | 68900 | 68800 | 68900 | 68700 | 210 |
| 517 | 20241127 | 103500 | 3109172200 | 68800 | 68800 | 68800 | 68700 | 177 |
| 518 | 20241127 | 103400 | 3096998300 | 68800 | 68800 | 68900 | 68800 | 659 |
| 519 | 20241127 | 103300 | 3051653500 | 68800 | 68700 | 68800 | 68700 | 383 |
| 520 | 20241127 | 103200 | 3025318200 | 68800 | 68800 | 68800 | 68800 | 87 |
| 521 | 20241127 | 103100 | 3019332600 | 68800 | 68800 | 68800 | 68800 | 176 |
| 522 | 20241127 | 103000 | 3007223800 | 68800 | 68800 | 68900 | 68700 | 247 |
| 523 | 20241127 | 102900 | 2990247100 | 68800 | 68800 | 68900 | 68700 | 232 |
| 524 | 20241127 | 102800 | 2974285600 | 68800 | 68800 | 68900 | 68700 | 346 |
| 525 | 20241127 | 102700 | 2950487100 | 68800 | 68900 | 68900 | 68700 | 408 |
| 526 | 20241127 | 102600 | 2922424300 | 68900 | 68800 | 68900 | 68800 | 316 |
| 527 | 20241127 | 102500 | 2900662500 | 68800 | 68800 | 68800 | 68700 | 117 |
| 528 | 20241127 | 102400 | 2892613700 | 68800 | 68800 | 68800 | 68700 | 190 |
| 529 | 20241127 | 102300 | 2879541900 | 68700 | 68700 | 68800 | 68700 | 143 |
| 530 | 20241127 | 102200 | 2869709300 | 68700 | 68700 | 68800 | 68700 | 211 |
| 531 | 20241127 | 102100 | 2855200400 | 68700 | 68900 | 69000 | 68700 | 804 |
| 532 | 20241127 | 102000 | 2799877200 | 68900 | 69000 | 69000 | 68800 | 860 |
| 533 | 20241127 | 101900 | 2740633100 | 69000 | 69000 | 69000 | 68900 | 376 |
| 534 | 20241127 | 101800 | 2714714400 | 69000 | 68900 | 69000 | 68900 | 189 |
| 535 | 20241127 | 101700 | 2701680800 | 68900 | 68900 | 69000 | 68900 | 144 |
| 536 | 20241127 | 101600 | 2691758300 | 68900 | 68900 | 68900 | 68900 | 150 |
| 537 | 20241127 | 101500 | 2681423300 | 68800 | 68800 | 68900 | 68700 | 244 |
| 538 | 20241127 | 101400 | 2664626000 | 68800 | 69000 | 69100 | 68800 | 636 |
| 539 | 20241127 | 101300 | 2620806800 | 69000 | 69100 | 69200 | 68900 | 1198 |
| 540 | 20241127 | 101200 | 2538089600 | 69100 | 69000 | 69100 | 68900 | 1592 |
| 541 | 20241127 | 101100 | 2428230600 | 69000 | 69000 | 69000 | 69000 | 218 |
| 542 | 20241127 | 101000 | 2413188600 | 68900 | 69000 | 69000 | 68900 | 217 |
| 543 | 20241127 | 100900 | 2398218200 | 69000 | 68900 | 69000 | 68800 | 596 |
| 544 | 20241127 | 100800 | 2357161000 | 68900 | 69000 | 69000 | 68800 | 339 |
| 545 | 20241127 | 100700 | 2333812300 | 69000 | 68900 | 69000 | 68800 | 565 |
| 546 | 20241127 | 100600 | 2294890700 | 69000 | 68900 | 69000 | 68900 | 182 |
| 547 | 20241127 | 100500 | 2282341800 | 68900 | 68900 | 69000 | 68800 | 1421 |
| 548 | 20241127 | 100400 | 2184429600 | 68800 | 68900 | 68900 | 68800 | 291 |
| 549 | 20241127 | 100300 | 2164401500 | 68800 | 68500 | 68900 | 68400 | 2927 |
| 550 | 20241127 | 100200 | 1963426200 | 68500 | 68500 | 68500 | 68500 | 84 |
| 551 | 20241127 | 100100 | 1957672200 | 68400 | 68400 | 68400 | 68300 | 270 |
| 552 | 20241127 | 100000 | 1939206700 | 68400 | 68400 | 68500 | 68300 | 747 |
| 553 | 20241127 | 095900 | 1888072200 | 68400 | 68500 | 68600 | 68400 | 360 |
| 554 | 20241127 | 095800 | 1863429300 | 68600 | 68500 | 68600 | 68400 | 443 |
| 555 | 20241127 | 095700 | 1833087600 | 68500 | 68500 | 68500 | 68400 | 323 |
| 556 | 20241127 | 095600 | 1810977400 | 68500 | 68400 | 68500 | 68400 | 772 |
| 557 | 20241127 | 095500 | 1758130000 | 68400 | 68300 | 68400 | 68300 | 80 |
| 558 | 20241127 | 095400 | 1752658400 | 68400 | 68200 | 68400 | 68200 | 197 |
| 559 | 20241127 | 095300 | 1739197800 | 68200 | 68300 | 68400 | 68200 | 423 |
| 560 | 20241127 | 095200 | 1710292800 | 68300 | 68200 | 68300 | 68100 | 1421 |
| 561 | 20241127 | 095100 | 1613430700 | 68200 | 68400 | 68600 | 68200 | 1049 |
| 562 | 20241127 | 095000 | 1541744500 | 68400 | 68500 | 68600 | 68400 | 1008 |
| 563 | 20241127 | 094900 | 1472740900 | 68400 | 68500 | 68500 | 68400 | 211 |
| 564 | 20241127 | 094800 | 1458295700 | 68500 | 68500 | 68500 | 68300 | 1080 |
| 565 | 20241127 | 094700 | 1384477000 | 68400 | 68600 | 68600 | 68400 | 767 |
| 566 | 20241127 | 094600 | 1331939700 | 68500 | 67900 | 68500 | 67900 | 2983 |
| 567 | 20241127 | 094500 | 1128434900 | 68000 | 67900 | 68000 | 67800 | 560 |
| 568 | 20241127 | 094400 | 1090418900 | 67900 | 67700 | 67900 | 67700 | 485 |
| 569 | 20241127 | 094300 | 1057533100 | 67800 | 67500 | 67800 | 67500 | 797 |
| 570 | 20241127 | 094200 | 1003604000 | 67500 | 67500 | 67500 | 67400 | 787 |
| 571 | 20241127 | 094100 | 950481600 | 67400 | 67300 | 67500 | 67300 | 650 |
| 572 | 20241127 | 094000 | 906710100 | 67300 | 67200 | 67300 | 67200 | 281 |
| 573 | 20241127 | 093900 | 887818500 | 67300 | 67100 | 67300 | 67000 | 196 |
| 574 | 20241127 | 093800 | 874654500 | 67100 | 67100 | 67100 | 67100 | 33 |
| 575 | 20241127 | 093700 | 872440200 | 67100 | 67000 | 67100 | 66900 | 581 |
| 576 | 20241127 | 093600 | 833498200 | 66700 | 66900 | 66900 | 66700 | 355 |
| 577 | 20241127 | 093500 | 809783300 | 66900 | 66900 | 66900 | 66900 | 56 |
| 578 | 20241127 | 093400 | 806036900 | 66900 | 67000 | 67000 | 66800 | 55 |
| 579 | 20241127 | 093300 | 802357400 | 66900 | 67000 | 67000 | 66900 | 171 |
| 580 | 20241127 | 093200 | 790917400 | 66900 | 67100 | 67100 | 66800 | 232 |
| 581 | 20241127 | 093100 | 775386500 | 67100 | 67000 | 67100 | 66800 | 128 |
| 582 | 20241127 | 093000 | 766824500 | 67000 | 66900 | 67100 | 66900 | 39 |
| 583 | 20241127 | 092900 | 764211500 | 66800 | 66900 | 67000 | 66800 | 191 |
| 584 | 20241127 | 092800 | 751428600 | 67000 | 67000 | 67100 | 66900 | 409 |
| 585 | 20241127 | 092700 | 724048100 | 66900 | 67100 | 67100 | 66900 | 130 |
| 586 | 20241127 | 092600 | 715337200 | 67100 | 67200 | 67200 | 67100 | 521 |
| 587 | 20241127 | 092500 | 680375000 | 67200 | 67200 | 67200 | 67200 | 451 |
| 588 | 20241127 | 092400 | 650067800 | 67300 | 67300 | 67400 | 67200 | 374 |
| 589 | 20241127 | 092300 | 624898300 | 67400 | 67300 | 67400 | 67300 | 21 |
| 590 | 20241127 | 092200 | 623483000 | 67400 | 67300 | 67400 | 67300 | 345 |
| 591 | 20241127 | 092100 | 600241100 | 67200 | 67200 | 67300 | 67200 | 204 |
| 592 | 20241127 | 092000 | 586530300 | 67100 | 67200 | 67200 | 67100 | 34 |
| 593 | 20241127 | 091900 | 584245700 | 67200 | 67300 | 67300 | 67100 | 196 |
| 594 | 20241127 | 091800 | 571075600 | 67200 | 67400 | 67400 | 67200 | 257 |
| 595 | 20241127 | 091700 | 553784400 | 67400 | 67200 | 67400 | 67200 | 52 |
| 596 | 20241127 | 091600 | 550281000 | 67300 | 67200 | 67300 | 67000 | 242 |
| 597 | 20241127 | 091500 | 534036700 | 67200 | 67400 | 67400 | 67200 | 201 |
| 598 | 20241127 | 091400 | 520508200 | 67300 | 67200 | 67400 | 67200 | 76 |
| 599 | 20241127 | 091300 | 515397700 | 67100 | 67400 | 67400 | 67100 | 56 |
| 600 | 20241127 | 091200 | 511633100 | 67300 | 67200 | 67400 | 67200 | 528 |
| 601 | 20241127 | 091100 | 476113200 | 67200 | 67100 | 67200 | 67100 | 24 |
| 602 | 20241127 | 091000 | 474501700 | 67200 | 67200 | 67200 | 67000 | 547 |
| 603 | 20241127 | 090900 | 437795800 | 67100 | 67200 | 67200 | 67100 | 320 |
| 604 | 20241127 | 090800 | 416296500 | 67200 | 67200 | 67300 | 67100 | 44 |
| 605 | 20241127 | 090700 | 413339800 | 67000 | 67100 | 67300 | 67000 | 169 |
| 606 | 20241127 | 090600 | 401993800 | 67100 | 67300 | 67300 | 67100 | 468 |
| 607 | 20241127 | 090500 | 370528200 | 67200 | 67100 | 67300 | 67000 | 263 |
| 608 | 20241127 | 090400 | 352876000 | 67100 | 67000 | 67100 | 66900 | 108 |
| 609 | 20241127 | 090300 | 345638500 | 67000 | 67300 | 67300 | 66900 | 1063 |
| 610 | 20241127 | 090200 | 274331300 | 67100 | 67000 | 67300 | 66600 | 671 |
| 611 | 20241127 | 090100 | 229324100 | 67100 | 66100 | 67100 | 66000 | 1390 |
| 612 | 20241127 | 090000 | 136705300 | 66100 | 66400 | 67100 | 66100 | 2058 |