36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241127 | 201300 | 8465717700 | 50500 | 50500 | 50500 | 50500 | 4942 |
| 3 | 20241127 | 201200 | 8465717700 | 50500 | 50500 | 50500 | 50500 | 0 |
| 4 | 20241127 | 201100 | 8465717700 | 50500 | 50500 | 50500 | 50500 | 0 |
| 5 | 20241127 | 201000 | 8465717700 | 50500 | 50500 | 50500 | 50500 | 0 |
| 6 | 20241127 | 200900 | 8465717700 | 50500 | 50500 | 50500 | 50500 | 0 |
| 7 | 20241127 | 200800 | 8465717700 | 50500 | 50500 | 50500 | 50500 | 0 |
| 8 | 20241127 | 200700 | 8465717700 | 50500 | 50500 | 50500 | 50500 | 0 |
| 9 | 20241127 | 200600 | 8465717700 | 50500 | 50500 | 50500 | 50500 | 0 |
| 10 | 20241127 | 200500 | 8465717700 | 50500 | 50500 | 50500 | 50500 | 0 |
| 11 | 20241127 | 200400 | 8465717700 | 50500 | 50500 | 50500 | 50500 | 0 |
| 12 | 20241127 | 200300 | 8465717700 | 50500 | 50500 | 50500 | 50500 | 0 |
| 13 | 20241127 | 200200 | 8465717700 | 50500 | 50500 | 50500 | 50500 | 0 |
| 14 | 20241127 | 200100 | 8465717700 | 50500 | 50500 | 50500 | 50500 | 0 |
| 15 | 20241127 | 200000 | 8465717700 | 50500 | 50500 | 50500 | 50500 | 0 |
| 16 | 20241127 | 195900 | 8465717700 | 50500 | 50500 | 50500 | 50500 | 0 |
| 17 | 20241127 | 195800 | 8465717700 | 50500 | 50500 | 50500 | 50500 | 0 |
| 18 | 20241127 | 195700 | 8465717700 | 50500 | 50500 | 50500 | 50500 | 0 |
| 19 | 20241127 | 195600 | 8465717700 | 50500 | 50500 | 50500 | 50500 | 0 |
| 20 | 20241127 | 195500 | 8465717700 | 50500 | 50500 | 50500 | 50500 | 0 |
| 21 | 20241127 | 195400 | 8465717700 | 50500 | 50500 | 50500 | 50500 | 0 |
| 22 | 20241127 | 195300 | 8465717700 | 50500 | 50500 | 50500 | 50500 | 0 |
| 23 | 20241127 | 195200 | 8465717700 | 50500 | 50500 | 50500 | 50500 | 0 |
| 24 | 20241127 | 195100 | 8465717700 | 50500 | 50500 | 50500 | 50500 | 0 |
| 25 | 20241127 | 195000 | 8465717700 | 50500 | 50500 | 50500 | 50500 | 0 |
| 26 | 20241127 | 194900 | 8465717700 | 50500 | 50500 | 50500 | 50500 | 0 |
| 27 | 20241127 | 194800 | 8465717700 | 50500 | 50500 | 50500 | 50500 | 0 |
| 28 | 20241127 | 194700 | 8465717700 | 50500 | 50500 | 50500 | 50500 | 0 |
| 29 | 20241127 | 194600 | 8465717700 | 50500 | 50500 | 50500 | 50500 | 0 |
| 30 | 20241127 | 194500 | 8465717700 | 50500 | 50500 | 50500 | 50500 | 0 |
| 31 | 20241127 | 194400 | 8465717700 | 50500 | 50500 | 50500 | 50500 | 0 |
| 32 | 20241127 | 194300 | 8465717700 | 50500 | 50500 | 50500 | 50500 | 4942 |
| 33 | 20241127 | 194200 | 8465717700 | 50500 | 50500 | 50500 | 50500 | 0 |
| 34 | 20241127 | 194100 | 8465717700 | 50500 | 50500 | 50500 | 50500 | 0 |
| 35 | 20241127 | 194000 | 8465717700 | 50500 | 50500 | 50500 | 50500 | 0 |
| 36 | 20241127 | 193900 | 8465717700 | 50500 | 50500 | 50500 | 50500 | 0 |
| 37 | 20241127 | 193800 | 8465717700 | 50500 | 50500 | 50500 | 50500 | 0 |
| 38 | 20241127 | 193700 | 8465717700 | 50500 | 50500 | 50500 | 50500 | 0 |
| 39 | 20241127 | 193600 | 8465717700 | 50500 | 50500 | 50500 | 50500 | 0 |
| 40 | 20241127 | 193500 | 8465717700 | 50500 | 50500 | 50500 | 50500 | 0 |
| 41 | 20241127 | 193400 | 8465717700 | 50500 | 50500 | 50500 | 50500 | 0 |
| 42 | 20241127 | 193300 | 8465717700 | 50500 | 50500 | 50500 | 50500 | 0 |
| 43 | 20241127 | 193200 | 8465717700 | 50500 | 50500 | 50500 | 50500 | 0 |
| 44 | 20241127 | 193100 | 8465717700 | 50500 | 50500 | 50500 | 50500 | 0 |
| 45 | 20241127 | 193000 | 8465717700 | 50500 | 50500 | 50500 | 50500 | 0 |
| 46 | 20241127 | 192900 | 8465717700 | 50500 | 50500 | 50500 | 50500 | 0 |
| 47 | 20241127 | 192800 | 8465717700 | 50500 | 50500 | 50500 | 50500 | 0 |
| 48 | 20241127 | 192700 | 8465717700 | 50500 | 50500 | 50500 | 50500 | 0 |
| 49 | 20241127 | 192600 | 8465717700 | 50500 | 50500 | 50500 | 50500 | 0 |
| 50 | 20241127 | 192500 | 8465717700 | 50500 | 50500 | 50500 | 50500 | 0 |
| 51 | 20241127 | 192400 | 8465717700 | 50500 | 50500 | 50500 | 50500 | 0 |
| 52 | 20241127 | 192300 | 8465717700 | 50500 | 50500 | 50500 | 50500 | 0 |
| 53 | 20241127 | 192200 | 8465717700 | 50500 | 50500 | 50500 | 50500 | 0 |
| 54 | 20241127 | 192100 | 8465717700 | 50500 | 50500 | 50500 | 50500 | 0 |
| 55 | 20241127 | 192000 | 8465717700 | 50500 | 50500 | 50500 | 50500 | 0 |
| 56 | 20241127 | 191900 | 8465717700 | 50500 | 50500 | 50500 | 50500 | 0 |
| 57 | 20241127 | 191800 | 8465717700 | 50500 | 50500 | 50500 | 50500 | 0 |
| 58 | 20241127 | 191700 | 8465717700 | 50500 | 50500 | 50500 | 50500 | 0 |
| 59 | 20241127 | 191600 | 8465717700 | 50500 | 50500 | 50500 | 50500 | 0 |
| 60 | 20241127 | 191500 | 8465717700 | 50500 | 50500 | 50500 | 50500 | 0 |
| 61 | 20241127 | 191400 | 8465717700 | 50500 | 50500 | 50500 | 50500 | 0 |
| 62 | 20241127 | 191300 | 8465717700 | 50500 | 50500 | 50500 | 50500 | 4942 |
| 63 | 20241127 | 191200 | 8465717700 | 50500 | 50500 | 50500 | 50500 | 0 |
| 64 | 20241127 | 191100 | 8465717700 | 50500 | 50500 | 50500 | 50500 | 0 |
| 65 | 20241127 | 191000 | 8465717700 | 50500 | 50500 | 50500 | 50500 | 0 |
| 66 | 20241127 | 190900 | 8465717700 | 50500 | 50500 | 50500 | 50500 | 0 |
| 67 | 20241127 | 190800 | 8465717700 | 50500 | 50500 | 50500 | 50500 | 0 |
| 68 | 20241127 | 190700 | 8465717700 | 50500 | 50500 | 50500 | 50500 | 0 |
| 69 | 20241127 | 190600 | 8465717700 | 50500 | 50500 | 50500 | 50500 | 0 |
| 70 | 20241127 | 190500 | 8465717700 | 50500 | 50500 | 50500 | 50500 | 0 |
| 71 | 20241127 | 190400 | 8465717700 | 50500 | 50500 | 50500 | 50500 | 0 |
| 72 | 20241127 | 190300 | 8465717700 | 50500 | 50500 | 50500 | 50500 | 0 |
| 73 | 20241127 | 190200 | 8465717700 | 50500 | 50500 | 50500 | 50500 | 0 |
| 74 | 20241127 | 190100 | 8465717700 | 50500 | 50500 | 50500 | 50500 | 0 |
| 75 | 20241127 | 190000 | 8465717700 | 50500 | 50500 | 50500 | 50500 | 0 |
| 76 | 20241127 | 185900 | 8465717700 | 50500 | 50500 | 50500 | 50500 | 0 |
| 77 | 20241127 | 185800 | 8465717700 | 50500 | 50500 | 50500 | 50500 | 0 |
| 78 | 20241127 | 185700 | 8465717700 | 50500 | 50500 | 50500 | 50500 | 0 |
| 79 | 20241127 | 185600 | 8465717700 | 50500 | 50500 | 50500 | 50500 | 0 |
| 80 | 20241127 | 185500 | 8465717700 | 50500 | 50500 | 50500 | 50500 | 0 |
| 81 | 20241127 | 185400 | 8465717700 | 50500 | 50500 | 50500 | 50500 | 0 |
| 82 | 20241127 | 185300 | 8465717700 | 50500 | 50500 | 50500 | 50500 | 0 |
| 83 | 20241127 | 185200 | 8465717700 | 50500 | 50500 | 50500 | 50500 | 0 |
| 84 | 20241127 | 185100 | 8465717700 | 50500 | 50500 | 50500 | 50500 | 0 |
| 85 | 20241127 | 185000 | 8465717700 | 50500 | 50500 | 50500 | 50500 | 0 |
| 86 | 20241127 | 184900 | 8465717700 | 50500 | 50500 | 50500 | 50500 | 0 |
| 87 | 20241127 | 184800 | 8465717700 | 50500 | 50500 | 50500 | 50500 | 0 |
| 88 | 20241127 | 184700 | 8465717700 | 50500 | 50500 | 50500 | 50500 | 0 |
| 89 | 20241127 | 184600 | 8465717700 | 50500 | 50500 | 50500 | 50500 | 0 |
| 90 | 20241127 | 184500 | 8465717700 | 50500 | 50500 | 50500 | 50500 | 0 |
| 91 | 20241127 | 184400 | 8465717700 | 50500 | 50500 | 50500 | 50500 | 0 |
| 92 | 20241127 | 184300 | 8465717700 | 50500 | 50500 | 50500 | 50500 | 4942 |
| 93 | 20241127 | 184200 | 8465717700 | 50500 | 50500 | 50500 | 50500 | 0 |
| 94 | 20241127 | 184100 | 8465717700 | 50500 | 50500 | 50500 | 50500 | 0 |
| 95 | 20241127 | 184000 | 8465717700 | 50500 | 50500 | 50500 | 50500 | 0 |
| 96 | 20241127 | 183900 | 8465717700 | 50500 | 50500 | 50500 | 50500 | 0 |
| 97 | 20241127 | 183800 | 8465717700 | 50500 | 50500 | 50500 | 50500 | 0 |
| 98 | 20241127 | 183700 | 8465717700 | 50500 | 50500 | 50500 | 50500 | 0 |
| 99 | 20241127 | 183600 | 8465717700 | 50500 | 50500 | 50500 | 50500 | 0 |
| 100 | 20241127 | 183500 | 8465717700 | 50500 | 50500 | 50500 | 50500 | 0 |
| 101 | 20241127 | 183400 | 8465717700 | 50500 | 50500 | 50500 | 50500 | 0 |
| 102 | 20241127 | 183300 | 8465717700 | 50500 | 50500 | 50500 | 50500 | 0 |
| 103 | 20241127 | 183200 | 8465717700 | 50500 | 50500 | 50500 | 50500 | 0 |
| 104 | 20241127 | 183100 | 8465717700 | 50500 | 50500 | 50500 | 50500 | 0 |
| 105 | 20241127 | 183000 | 8465717700 | 50500 | 50500 | 50500 | 50500 | 0 |
| 106 | 20241127 | 182900 | 8465717700 | 50500 | 50500 | 50500 | 50500 | 0 |
| 107 | 20241127 | 182800 | 8465717700 | 50500 | 50500 | 50500 | 50500 | 0 |
| 108 | 20241127 | 182700 | 8465717700 | 50500 | 50500 | 50500 | 50500 | 0 |
| 109 | 20241127 | 182600 | 8465717700 | 50500 | 50500 | 50500 | 50500 | 0 |
| 110 | 20241127 | 182500 | 8465717700 | 50500 | 50500 | 50500 | 50500 | 0 |
| 111 | 20241127 | 182400 | 8465717700 | 50500 | 50500 | 50500 | 50500 | 0 |
| 112 | 20241127 | 182300 | 8465717700 | 50500 | 50500 | 50500 | 50500 | 0 |
| 113 | 20241127 | 182200 | 8465717700 | 50500 | 50500 | 50500 | 50500 | 0 |
| 114 | 20241127 | 182100 | 8465717700 | 50500 | 50500 | 50500 | 50500 | 0 |
| 115 | 20241127 | 182000 | 8465717700 | 50500 | 50500 | 50500 | 50500 | 0 |
| 116 | 20241127 | 181900 | 8465717700 | 50500 | 50500 | 50500 | 50500 | 0 |
| 117 | 20241127 | 181800 | 8465717700 | 50500 | 50500 | 50500 | 50500 | 0 |
| 118 | 20241127 | 181700 | 8465717700 | 50500 | 50500 | 50500 | 50500 | 0 |
| 119 | 20241127 | 181600 | 8465717700 | 50500 | 50500 | 50500 | 50500 | 0 |
| 120 | 20241127 | 181500 | 8465717700 | 50500 | 50500 | 50500 | 50500 | 0 |
| 121 | 20241127 | 181400 | 8465717700 | 50500 | 50500 | 50500 | 50500 | 0 |
| 122 | 20241127 | 181300 | 8465717700 | 50500 | 50500 | 50500 | 50500 | 4942 |
| 123 | 20241127 | 181200 | 8465717700 | 50500 | 50500 | 50500 | 50500 | 0 |
| 124 | 20241127 | 181100 | 8465717700 | 50500 | 50500 | 50500 | 50500 | 0 |
| 125 | 20241127 | 181000 | 8465717700 | 50500 | 50500 | 50500 | 50500 | 0 |
| 126 | 20241127 | 180900 | 8465717700 | 50500 | 50500 | 50500 | 50500 | 0 |
| 127 | 20241127 | 180800 | 8465717700 | 50500 | 50500 | 50500 | 50500 | 0 |
| 128 | 20241127 | 180700 | 8465717700 | 50500 | 50500 | 50500 | 50500 | 0 |
| 129 | 20241127 | 180600 | 8465717700 | 50500 | 50500 | 50500 | 50500 | 0 |
| 130 | 20241127 | 180500 | 8465717700 | 50500 | 50500 | 50500 | 50500 | 0 |
| 131 | 20241127 | 180400 | 8465717700 | 50500 | 50500 | 50500 | 50500 | 0 |
| 132 | 20241127 | 180300 | 8465717700 | 50500 | 50500 | 50500 | 50500 | 0 |
| 133 | 20241127 | 180200 | 8465717700 | 50500 | 50500 | 50500 | 50500 | 0 |
| 134 | 20241127 | 180100 | 8465717700 | 50500 | 50500 | 50500 | 50500 | 0 |
| 135 | 20241127 | 180000 | 8465717700 | 50500 | 50500 | 50500 | 50500 | 0 |
| 136 | 20241127 | 175900 | 8465717700 | 50500 | 50500 | 50500 | 50500 | 0 |
| 137 | 20241127 | 175800 | 8465717700 | 50500 | 50500 | 50500 | 50500 | 0 |
| 138 | 20241127 | 175700 | 8465717700 | 50500 | 50500 | 50500 | 50500 | 0 |
| 139 | 20241127 | 175600 | 8465717700 | 50500 | 50500 | 50500 | 50500 | 0 |
| 140 | 20241127 | 175500 | 8465717700 | 50500 | 50500 | 50500 | 50500 | 0 |
| 141 | 20241127 | 175400 | 8465717700 | 50500 | 50500 | 50500 | 50500 | 0 |
| 142 | 20241127 | 175300 | 8465717700 | 50500 | 50500 | 50500 | 50500 | 0 |
| 143 | 20241127 | 175200 | 8465717700 | 50500 | 50500 | 50500 | 50500 | 0 |
| 144 | 20241127 | 175100 | 8465717700 | 50500 | 50500 | 50500 | 50500 | 0 |
| 145 | 20241127 | 175000 | 8465717700 | 50500 | 50500 | 50500 | 50500 | 0 |
| 146 | 20241127 | 174900 | 8465717700 | 50500 | 50500 | 50500 | 50500 | 0 |
| 147 | 20241127 | 174800 | 8465717700 | 50500 | 50500 | 50500 | 50500 | 0 |
| 148 | 20241127 | 174700 | 8465717700 | 50500 | 50500 | 50500 | 50500 | 0 |
| 149 | 20241127 | 174600 | 8465717700 | 50500 | 50500 | 50500 | 50500 | 0 |
| 150 | 20241127 | 174500 | 8465717700 | 50500 | 50500 | 50500 | 50500 | 0 |
| 151 | 20241127 | 174400 | 8465717700 | 50500 | 50500 | 50500 | 50500 | 0 |
| 152 | 20241127 | 174300 | 8465717700 | 50500 | 50500 | 50500 | 50500 | 4942 |
| 153 | 20241127 | 174200 | 8465717700 | 50500 | 50500 | 50500 | 50500 | 0 |
| 154 | 20241127 | 174100 | 8465717700 | 50500 | 50500 | 50500 | 50500 | 0 |
| 155 | 20241127 | 174000 | 8465717700 | 50500 | 50500 | 50500 | 50500 | 0 |
| 156 | 20241127 | 173900 | 8465717700 | 50500 | 50500 | 50500 | 50500 | 0 |
| 157 | 20241127 | 173800 | 8465717700 | 50500 | 50500 | 50500 | 50500 | 0 |
| 158 | 20241127 | 173700 | 8465717700 | 50500 | 50500 | 50500 | 50500 | 0 |
| 159 | 20241127 | 173600 | 8465717700 | 50500 | 50500 | 50500 | 50500 | 0 |
| 160 | 20241127 | 173500 | 8465717700 | 50500 | 50500 | 50500 | 50500 | 0 |
| 161 | 20241127 | 173400 | 8465717700 | 50500 | 50500 | 50500 | 50500 | 0 |
| 162 | 20241127 | 173300 | 8465717700 | 50500 | 50500 | 50500 | 50500 | 0 |
| 163 | 20241127 | 173200 | 8465717700 | 50500 | 50500 | 50500 | 50500 | 0 |
| 164 | 20241127 | 173100 | 8465717700 | 50500 | 50500 | 50500 | 50500 | 0 |
| 165 | 20241127 | 173000 | 8465717700 | 50500 | 50500 | 50500 | 50500 | 0 |
| 166 | 20241127 | 172900 | 8465717700 | 50500 | 50500 | 50500 | 50500 | 0 |
| 167 | 20241127 | 172800 | 8465717700 | 50500 | 50500 | 50500 | 50500 | 0 |
| 168 | 20241127 | 172700 | 8465717700 | 50500 | 50500 | 50500 | 50500 | 0 |
| 169 | 20241127 | 172600 | 8465717700 | 50500 | 50500 | 50500 | 50500 | 0 |
| 170 | 20241127 | 172500 | 8465717700 | 50500 | 50500 | 50500 | 50500 | 0 |
| 171 | 20241127 | 172400 | 8465717700 | 50500 | 50500 | 50500 | 50500 | 0 |
| 172 | 20241127 | 172300 | 8465717700 | 50500 | 50500 | 50500 | 50500 | 0 |
| 173 | 20241127 | 172200 | 8465717700 | 50500 | 50500 | 50500 | 50500 | 0 |
| 174 | 20241127 | 172100 | 8465717700 | 50500 | 50500 | 50500 | 50500 | 0 |
| 175 | 20241127 | 172000 | 8465717700 | 50500 | 50500 | 50500 | 50500 | 0 |
| 176 | 20241127 | 171900 | 8465717700 | 50500 | 50500 | 50500 | 50500 | 0 |
| 177 | 20241127 | 171800 | 8465717700 | 50500 | 50500 | 50500 | 50500 | 0 |
| 178 | 20241127 | 171700 | 8465717700 | 50500 | 50500 | 50500 | 50500 | 0 |
| 179 | 20241127 | 171600 | 8465717700 | 50500 | 50500 | 50500 | 50500 | 0 |
| 180 | 20241127 | 171500 | 8465717700 | 50500 | 50500 | 50500 | 50500 | 0 |
| 181 | 20241127 | 171400 | 8465717700 | 50500 | 50500 | 50500 | 50500 | 0 |
| 182 | 20241127 | 171300 | 8465717700 | 50500 | 50500 | 50500 | 50500 | 4942 |
| 183 | 20241127 | 171200 | 8465717700 | 50500 | 50500 | 50500 | 50500 | 0 |
| 184 | 20241127 | 171100 | 8465717700 | 50500 | 50500 | 50500 | 50500 | 0 |
| 185 | 20241127 | 171000 | 8465717700 | 50500 | 50500 | 50500 | 50500 | 0 |
| 186 | 20241127 | 170900 | 8465717700 | 50500 | 50500 | 50500 | 50500 | 0 |
| 187 | 20241127 | 170800 | 8465717700 | 50500 | 50500 | 50500 | 50500 | 0 |
| 188 | 20241127 | 170700 | 8465717700 | 50500 | 50500 | 50500 | 50500 | 0 |
| 189 | 20241127 | 170600 | 8465717700 | 50500 | 50500 | 50500 | 50500 | 0 |
| 190 | 20241127 | 170500 | 8465717700 | 50500 | 50500 | 50500 | 50500 | 0 |
| 191 | 20241127 | 170400 | 8465717700 | 50500 | 50500 | 50500 | 50500 | 0 |
| 192 | 20241127 | 170300 | 8465717700 | 50500 | 50500 | 50500 | 50500 | 0 |
| 193 | 20241127 | 170200 | 8465717700 | 50500 | 50500 | 50500 | 50500 | 0 |
| 194 | 20241127 | 170100 | 8465717700 | 50500 | 50500 | 50500 | 50500 | 0 |
| 195 | 20241127 | 170000 | 8465717700 | 50500 | 50500 | 50500 | 50500 | 0 |
| 196 | 20241127 | 165900 | 8465717700 | 50500 | 50500 | 50500 | 50500 | 0 |
| 197 | 20241127 | 165800 | 8465717700 | 50500 | 50500 | 50500 | 50500 | 0 |
| 198 | 20241127 | 165700 | 8465717700 | 50500 | 50500 | 50500 | 50500 | 0 |
| 199 | 20241127 | 165600 | 8465717700 | 50500 | 50500 | 50500 | 50500 | 0 |
| 200 | 20241127 | 165500 | 8465717700 | 50500 | 50500 | 50500 | 50500 | 0 |
| 201 | 20241127 | 165400 | 8465717700 | 50500 | 50500 | 50500 | 50500 | 0 |
| 202 | 20241127 | 165300 | 8465717700 | 50500 | 50500 | 50500 | 50500 | 0 |
| 203 | 20241127 | 165200 | 8465717700 | 50500 | 50500 | 50500 | 50500 | 0 |
| 204 | 20241127 | 165100 | 8465717700 | 50500 | 50500 | 50500 | 50500 | 0 |
| 205 | 20241127 | 165000 | 8465717700 | 50500 | 50500 | 50500 | 50500 | 0 |
| 206 | 20241127 | 164900 | 8465717700 | 50500 | 50500 | 50500 | 50500 | 0 |
| 207 | 20241127 | 164800 | 8465717700 | 50500 | 50500 | 50500 | 50500 | 0 |
| 208 | 20241127 | 164700 | 8465717700 | 50500 | 50500 | 50500 | 50500 | 0 |
| 209 | 20241127 | 164600 | 8465717700 | 50500 | 50500 | 50500 | 50500 | 0 |
| 210 | 20241127 | 164500 | 8465717700 | 50500 | 50500 | 50500 | 50500 | 0 |
| 211 | 20241127 | 164400 | 8465717700 | 50500 | 50500 | 50500 | 50500 | 0 |
| 212 | 20241127 | 164300 | 8465717700 | 50500 | 50500 | 50500 | 50500 | 4942 |
| 213 | 20241127 | 164200 | 8465717700 | 50500 | 50500 | 50500 | 50500 | 0 |
| 214 | 20241127 | 164100 | 8465717700 | 50500 | 50500 | 50500 | 50500 | 0 |
| 215 | 20241127 | 164000 | 8465717700 | 50500 | 50500 | 50500 | 50500 | 0 |
| 216 | 20241127 | 163900 | 8465717700 | 50500 | 50500 | 50500 | 50500 | 0 |
| 217 | 20241127 | 163800 | 8465717700 | 50500 | 50500 | 50500 | 50500 | 0 |
| 218 | 20241127 | 163700 | 8465717700 | 50500 | 50500 | 50500 | 50500 | 0 |
| 219 | 20241127 | 163600 | 8465717700 | 50500 | 50500 | 50500 | 50500 | 0 |
| 220 | 20241127 | 163500 | 8465717700 | 50500 | 50500 | 50500 | 50500 | 0 |
| 221 | 20241127 | 163400 | 8465717700 | 50500 | 50500 | 50500 | 50500 | 0 |
| 222 | 20241127 | 163300 | 8465717700 | 50500 | 50500 | 50500 | 50500 | 0 |
| 223 | 20241127 | 163200 | 8465717700 | 50500 | 50500 | 50500 | 50500 | 0 |
| 224 | 20241127 | 163100 | 8465717700 | 50500 | 50500 | 50500 | 50500 | 0 |
| 225 | 20241127 | 163000 | 8465717700 | 50500 | 50500 | 50500 | 50500 | 0 |
| 226 | 20241127 | 162900 | 8465717700 | 50500 | 50500 | 50500 | 50500 | 0 |
| 227 | 20241127 | 162800 | 8465717700 | 50500 | 50500 | 50500 | 50500 | 0 |
| 228 | 20241127 | 162700 | 8465717700 | 50500 | 50500 | 50500 | 50500 | 0 |
| 229 | 20241127 | 162600 | 8465717700 | 50500 | 50500 | 50500 | 50500 | 0 |
| 230 | 20241127 | 162500 | 8465717700 | 50500 | 50500 | 50500 | 50500 | 0 |
| 231 | 20241127 | 162400 | 8465717700 | 50500 | 50500 | 50500 | 50500 | 0 |
| 232 | 20241127 | 162300 | 8465717700 | 50500 | 50500 | 50500 | 50500 | 0 |
| 233 | 20241127 | 162200 | 8465717700 | 50500 | 50500 | 50500 | 50500 | 0 |
| 234 | 20241127 | 162100 | 8465717700 | 50500 | 50500 | 50500 | 50500 | 0 |
| 235 | 20241127 | 162000 | 8465717700 | 50500 | 50500 | 50500 | 50500 | 0 |
| 236 | 20241127 | 161900 | 8465717700 | 50500 | 50500 | 50500 | 50500 | 0 |
| 237 | 20241127 | 161800 | 8465717700 | 50500 | 50500 | 50500 | 50500 | 0 |
| 238 | 20241127 | 161700 | 8465717700 | 50500 | 50500 | 50500 | 50500 | 0 |
| 239 | 20241127 | 161600 | 8465717700 | 50500 | 50500 | 50500 | 50500 | 0 |
| 240 | 20241127 | 161500 | 8465717700 | 50500 | 50500 | 50500 | 50500 | 0 |
| 241 | 20241127 | 161400 | 8465717700 | 50500 | 50500 | 50500 | 50500 | 0 |
| 242 | 20241127 | 161300 | 8465717700 | 50500 | 50500 | 50500 | 50500 | 4942 |
| 243 | 20241127 | 161200 | 8465717700 | 50500 | 50500 | 50500 | 50500 | 0 |
| 244 | 20241127 | 161100 | 8465717700 | 50500 | 50500 | 50500 | 50500 | 0 |
| 245 | 20241127 | 161000 | 8465717700 | 50500 | 50500 | 50500 | 50500 | 0 |
| 246 | 20241127 | 160900 | 8465717700 | 50500 | 50500 | 50500 | 50500 | 0 |
| 247 | 20241127 | 160800 | 8465717700 | 50500 | 50500 | 50500 | 50500 | 0 |
| 248 | 20241127 | 160700 | 8465717700 | 50500 | 50500 | 50500 | 50500 | 0 |
| 249 | 20241127 | 160600 | 8465717700 | 50500 | 50500 | 50500 | 50500 | 0 |
| 250 | 20241127 | 160500 | 8465717700 | 50500 | 50500 | 50500 | 50500 | 0 |
| 251 | 20241127 | 160400 | 8465717700 | 50500 | 50500 | 50500 | 50500 | 0 |
| 252 | 20241127 | 160300 | 8465717700 | 50500 | 50500 | 50500 | 50500 | 0 |
| 253 | 20241127 | 160200 | 8465717700 | 50500 | 50500 | 50500 | 50500 | 0 |
| 254 | 20241127 | 160100 | 8465717700 | 50500 | 50500 | 50500 | 50500 | 0 |
| 255 | 20241127 | 160000 | 8465717700 | 50500 | 50500 | 50500 | 50500 | 0 |
| 256 | 20241127 | 155900 | 8465717700 | 50500 | 50500 | 50500 | 50500 | 0 |
| 257 | 20241127 | 155800 | 8465717700 | 50500 | 50500 | 50500 | 50500 | 0 |
| 258 | 20241127 | 155700 | 8465717700 | 50500 | 50500 | 50500 | 50500 | 0 |
| 259 | 20241127 | 155600 | 8465717700 | 50500 | 50500 | 50500 | 50500 | 0 |
| 260 | 20241127 | 155500 | 8465717700 | 50500 | 50500 | 50500 | 50500 | 0 |
| 261 | 20241127 | 155400 | 8465717700 | 50500 | 50500 | 50500 | 50500 | 0 |
| 262 | 20241127 | 155300 | 8465717700 | 50500 | 50500 | 50500 | 50500 | 0 |
| 263 | 20241127 | 155200 | 8465717700 | 50500 | 50500 | 50500 | 50500 | 0 |
| 264 | 20241127 | 155100 | 8465717700 | 50500 | 50500 | 50500 | 50500 | 0 |
| 265 | 20241127 | 155000 | 8465717700 | 50500 | 50500 | 50500 | 50500 | 0 |
| 266 | 20241127 | 154900 | 8465717700 | 50500 | 50500 | 50500 | 50500 | 0 |
| 267 | 20241127 | 154800 | 8465717700 | 50500 | 50500 | 50500 | 50500 | 0 |
| 268 | 20241127 | 154700 | 8465717700 | 50500 | 50500 | 50500 | 50500 | 0 |
| 269 | 20241127 | 154600 | 8465717700 | 50500 | 50500 | 50500 | 50500 | 0 |
| 270 | 20241127 | 154500 | 8465717700 | 50500 | 50500 | 50500 | 50500 | 0 |
| 271 | 20241127 | 154400 | 8465717700 | 50500 | 50500 | 50500 | 50500 | 0 |
| 272 | 20241127 | 154300 | 8465717700 | 50500 | 50500 | 50500 | 50500 | 4942 |
| 273 | 20241127 | 154200 | 8465717700 | 50500 | 50500 | 50500 | 50500 | 0 |
| 274 | 20241127 | 154100 | 8465717700 | 50500 | 50500 | 50500 | 50500 | 0 |
| 275 | 20241127 | 154000 | 8465717700 | 50500 | 50500 | 50500 | 50500 | 0 |
| 276 | 20241127 | 153900 | 8465717700 | 50500 | 50500 | 50500 | 50500 | 0 |
| 277 | 20241127 | 153800 | 8465717700 | 50500 | 50500 | 50500 | 50500 | 0 |
| 278 | 20241127 | 153700 | 8465717700 | 50500 | 50500 | 50500 | 50500 | 0 |
| 279 | 20241127 | 153600 | 8465717700 | 50500 | 50500 | 50500 | 50500 | 0 |
| 280 | 20241127 | 153500 | 8465717700 | 50500 | 50500 | 50500 | 50500 | 0 |
| 281 | 20241127 | 153400 | 8465717700 | 50500 | 50500 | 50500 | 50500 | 0 |
| 282 | 20241127 | 153300 | 8465717700 | 50500 | 50500 | 50500 | 50500 | 0 |
| 283 | 20241127 | 153200 | 8465717700 | 50500 | 50500 | 50500 | 50500 | 0 |
| 284 | 20241127 | 153100 | 8465717700 | 50500 | 50500 | 50500 | 50500 | 0 |
| 285 | 20241127 | 153000 | 8465717700 | 50500 | 50500 | 50500 | 50500 | 4942 |
| 286 | 20241127 | 152900 | 8216146700 | 50700 | 50700 | 50700 | 50700 | 0 |
| 287 | 20241127 | 152800 | 8216146700 | 50700 | 50700 | 50700 | 50700 | 0 |
| 288 | 20241127 | 152700 | 8216146700 | 50700 | 50700 | 50700 | 50700 | 0 |
| 289 | 20241127 | 152600 | 8216146700 | 50700 | 50700 | 50700 | 50700 | 0 |
| 290 | 20241127 | 152500 | 8216146700 | 50700 | 50700 | 50700 | 50700 | 0 |
| 291 | 20241127 | 152400 | 8216146700 | 50700 | 50700 | 50700 | 50700 | 0 |
| 292 | 20241127 | 152300 | 8216146700 | 50700 | 50700 | 50700 | 50700 | 0 |
| 293 | 20241127 | 152200 | 8216146700 | 50700 | 50700 | 50700 | 50700 | 0 |
| 294 | 20241127 | 152100 | 8216146700 | 50700 | 50700 | 50700 | 50700 | 0 |
| 295 | 20241127 | 152000 | 8216146700 | 50700 | 50700 | 50700 | 50700 | 0 |
| 296 | 20241127 | 151900 | 8216146700 | 50700 | 50800 | 50900 | 50700 | 259 |
| 297 | 20241127 | 151800 | 8203001200 | 50900 | 50900 | 50900 | 50700 | 575 |
| 298 | 20241127 | 151700 | 8173819300 | 50900 | 50800 | 50900 | 50700 | 584 |
| 299 | 20241127 | 151600 | 8144158700 | 50700 | 50800 | 50900 | 50700 | 166 |
| 300 | 20241127 | 151500 | 8135727700 | 50700 | 50800 | 51000 | 50700 | 362 |
| 301 | 20241127 | 151400 | 8117344800 | 50800 | 50900 | 51000 | 50800 | 1699 |
| 302 | 20241127 | 151300 | 8030959200 | 51000 | 50900 | 51100 | 50900 | 777 |
| 303 | 20241127 | 151200 | 7991398300 | 50900 | 51100 | 51100 | 50800 | 457 |
| 304 | 20241127 | 151100 | 7968121200 | 51000 | 50700 | 51100 | 50700 | 559 |
| 305 | 20241127 | 151000 | 7939714200 | 50700 | 50800 | 51100 | 50700 | 389 |
| 306 | 20241127 | 150900 | 7919933100 | 50700 | 50800 | 50900 | 50700 | 599 |
| 307 | 20241127 | 150800 | 7889545300 | 50800 | 50800 | 51000 | 50800 | 346 |
| 308 | 20241127 | 150700 | 7871962400 | 50800 | 50800 | 50900 | 50700 | 1267 |
| 309 | 20241127 | 150600 | 7807676200 | 50800 | 50800 | 50900 | 50800 | 374 |
| 310 | 20241127 | 150500 | 7788668600 | 50900 | 50800 | 51100 | 50800 | 728 |
| 311 | 20241127 | 150400 | 7751602300 | 50800 | 50900 | 50900 | 50800 | 440 |
| 312 | 20241127 | 150300 | 7729244300 | 50800 | 50900 | 50900 | 50800 | 402 |
| 313 | 20241127 | 150200 | 7708811200 | 50800 | 50900 | 50900 | 50800 | 563 |
| 314 | 20241127 | 150100 | 7680202300 | 50800 | 51000 | 51000 | 50800 | 556 |
| 315 | 20241127 | 150000 | 7651933000 | 50900 | 50900 | 51100 | 50900 | 659 |
| 316 | 20241127 | 145900 | 7618373800 | 51000 | 50900 | 51100 | 50900 | 359 |
| 317 | 20241127 | 145800 | 7600084200 | 51000 | 50900 | 51000 | 50900 | 672 |
| 318 | 20241127 | 145700 | 7565858900 | 51000 | 51100 | 51100 | 50900 | 461 |
| 319 | 20241127 | 145600 | 7542380800 | 51000 | 51000 | 51100 | 50900 | 1617 |
| 320 | 20241127 | 145500 | 7459914300 | 51100 | 51100 | 51100 | 51000 | 399 |
| 321 | 20241127 | 145400 | 7439545500 | 51100 | 51000 | 51200 | 51000 | 419 |
| 322 | 20241127 | 145300 | 7418161700 | 51100 | 51000 | 51200 | 51000 | 560 |
| 323 | 20241127 | 145200 | 7389585300 | 51100 | 51000 | 51100 | 51000 | 793 |
| 324 | 20241127 | 145100 | 7349100200 | 51100 | 51100 | 51100 | 51000 | 724 |
| 325 | 20241127 | 145000 | 7312150700 | 51100 | 51000 | 51100 | 51000 | 346 |
| 326 | 20241127 | 144900 | 7294492700 | 51000 | 51100 | 51100 | 51000 | 792 |
| 327 | 20241127 | 144800 | 7254066000 | 51000 | 51100 | 51100 | 51000 | 656 |
| 328 | 20241127 | 144700 | 7220599200 | 51100 | 51100 | 51200 | 51000 | 1356 |
| 329 | 20241127 | 144600 | 7151302800 | 51100 | 51200 | 51300 | 51100 | 389 |
| 330 | 20241127 | 144500 | 7131413800 | 51300 | 51100 | 51300 | 51100 | 499 |
| 331 | 20241127 | 144400 | 7105900600 | 51200 | 51100 | 51200 | 51100 | 410 |
| 332 | 20241127 | 144300 | 7084939500 | 51100 | 51100 | 51400 | 51100 | 335 |
| 333 | 20241127 | 144200 | 7067780500 | 51100 | 51200 | 51400 | 51100 | 384 |
| 334 | 20241127 | 144100 | 7048140400 | 51200 | 51300 | 51300 | 51100 | 513 |
| 335 | 20241127 | 144000 | 7021914500 | 51300 | 51200 | 51300 | 51100 | 530 |
| 336 | 20241127 | 143900 | 6994805100 | 51200 | 51100 | 51200 | 51100 | 443 |
| 337 | 20241127 | 143800 | 6972158500 | 51200 | 51200 | 51300 | 51100 | 326 |
| 338 | 20241127 | 143700 | 6955472200 | 51100 | 51200 | 51400 | 51100 | 377 |
| 339 | 20241127 | 143600 | 6936157600 | 51200 | 51300 | 51400 | 51200 | 490 |
| 340 | 20241127 | 143500 | 6911038600 | 51400 | 51300 | 51400 | 51200 | 456 |
| 341 | 20241127 | 143400 | 6887640000 | 51400 | 51200 | 51400 | 51200 | 474 |
| 342 | 20241127 | 143300 | 6863349900 | 51300 | 51200 | 51400 | 51200 | 299 |
| 343 | 20241127 | 143200 | 6848026800 | 51200 | 51300 | 51300 | 51200 | 579 |
| 344 | 20241127 | 143100 | 6818366200 | 51200 | 51200 | 51300 | 51200 | 579 |
| 345 | 20241127 | 143000 | 6788708500 | 51200 | 51200 | 51400 | 51200 | 555 |
| 346 | 20241127 | 142900 | 6760260000 | 51200 | 51300 | 51400 | 51200 | 646 |
| 347 | 20241127 | 142800 | 6727126200 | 51400 | 51300 | 51400 | 51300 | 271 |
| 348 | 20241127 | 142700 | 6713210800 | 51300 | 51400 | 51400 | 51300 | 172 |
| 349 | 20241127 | 142600 | 6704378600 | 51400 | 51400 | 51500 | 51300 | 174 |
| 350 | 20241127 | 142500 | 6695432900 | 51400 | 51400 | 51400 | 51300 | 368 |
| 351 | 20241127 | 142400 | 6676542000 | 51400 | 51400 | 51500 | 51300 | 201 |
| 352 | 20241127 | 142300 | 6666210400 | 51300 | 51400 | 51500 | 51300 | 325 |
| 353 | 20241127 | 142200 | 6649526500 | 51300 | 51400 | 51500 | 51300 | 238 |
| 354 | 20241127 | 142100 | 6637291600 | 51400 | 51500 | 51600 | 51400 | 187 |
| 355 | 20241127 | 142000 | 6627671900 | 51400 | 51500 | 51600 | 51400 | 342 |
| 356 | 20241127 | 141900 | 6610075400 | 51600 | 51700 | 51700 | 51500 | 408 |
| 357 | 20241127 | 141800 | 6589019600 | 51700 | 51700 | 51700 | 51600 | 120 |
| 358 | 20241127 | 141700 | 6582819800 | 51700 | 51700 | 51700 | 51600 | 176 |
| 359 | 20241127 | 141600 | 6573726800 | 51700 | 51700 | 51800 | 51700 | 122 |
| 360 | 20241127 | 141500 | 6567417200 | 51600 | 51700 | 51700 | 51600 | 119 |
| 361 | 20241127 | 141400 | 6561267900 | 51700 | 51600 | 51800 | 51600 | 90 |
| 362 | 20241127 | 141300 | 6556615200 | 51700 | 51700 | 51700 | 51600 | 502 |
| 363 | 20241127 | 141200 | 6530696900 | 51800 | 51800 | 51900 | 51700 | 95 |
| 364 | 20241127 | 141100 | 6525772200 | 51800 | 51900 | 51900 | 51700 | 91 |
| 365 | 20241127 | 141000 | 6521059000 | 51800 | 51700 | 51800 | 51700 | 203 |
| 366 | 20241127 | 140900 | 6510553600 | 51700 | 51600 | 51700 | 51600 | 93 |
| 367 | 20241127 | 140800 | 6505747700 | 51500 | 51700 | 51700 | 51500 | 124 |
| 368 | 20241127 | 140700 | 6499345700 | 51700 | 51600 | 51700 | 51600 | 299 |
| 369 | 20241127 | 140600 | 6483908100 | 51700 | 51700 | 51800 | 51600 | 388 |
| 370 | 20241127 | 140500 | 6463847000 | 51700 | 51900 | 52000 | 51200 | 2318 |
| 371 | 20241127 | 140400 | 6344608700 | 51900 | 52000 | 52000 | 51900 | 120 |
| 372 | 20241127 | 140300 | 6338374500 | 52000 | 52000 | 52000 | 51900 | 170 |
| 373 | 20241127 | 140200 | 6329544200 | 52000 | 51900 | 52000 | 51900 | 141 |
| 374 | 20241127 | 140100 | 6322217800 | 51900 | 51800 | 52000 | 51700 | 195 |
| 375 | 20241127 | 140000 | 6312096700 | 51900 | 52000 | 52000 | 51900 | 146 |
| 376 | 20241127 | 135900 | 6304509000 | 52000 | 51900 | 52000 | 51800 | 152 |
| 377 | 20241127 | 135800 | 6296615300 | 51900 | 51900 | 52000 | 51900 | 98 |
| 378 | 20241127 | 135700 | 6291525000 | 52000 | 51900 | 52000 | 51800 | 107 |
| 379 | 20241127 | 135600 | 6285969600 | 51900 | 52000 | 52100 | 51800 | 328 |
| 380 | 20241127 | 135500 | 6268913900 | 52000 | 51800 | 52100 | 51800 | 66 |
| 381 | 20241127 | 135400 | 6265481500 | 51900 | 52000 | 52000 | 51700 | 639 |
| 382 | 20241127 | 135300 | 6232428200 | 51700 | 51700 | 52100 | 51700 | 2868 |
| 383 | 20241127 | 135200 | 6083548700 | 51700 | 51500 | 51700 | 51300 | 821 |
| 384 | 20241127 | 135100 | 6041193700 | 51600 | 51400 | 51600 | 51300 | 738 |
| 385 | 20241127 | 135000 | 6003200900 | 51400 | 51200 | 51400 | 51100 | 233 |
| 386 | 20241127 | 134900 | 5991267300 | 51200 | 51200 | 51200 | 51100 | 241 |
| 387 | 20241127 | 134800 | 5978930100 | 51200 | 51200 | 51300 | 51200 | 492 |
| 388 | 20241127 | 134700 | 5953734700 | 51300 | 51200 | 51300 | 51200 | 104 |
| 389 | 20241127 | 134600 | 5948403600 | 51300 | 51200 | 51300 | 51200 | 94 |
| 390 | 20241127 | 134500 | 5943589000 | 51300 | 51200 | 51300 | 51200 | 78 |
| 391 | 20241127 | 134400 | 5939592600 | 51200 | 51300 | 51300 | 51200 | 120 |
| 392 | 20241127 | 134300 | 5933443900 | 51300 | 51300 | 51300 | 51200 | 66 |
| 393 | 20241127 | 134200 | 5930059100 | 51400 | 51300 | 51400 | 51300 | 94 |
| 394 | 20241127 | 134100 | 5925232900 | 51300 | 51300 | 51400 | 51200 | 138 |
| 395 | 20241127 | 134000 | 5918156100 | 51200 | 51300 | 51300 | 51200 | 79 |
| 396 | 20241127 | 133900 | 5914109100 | 51300 | 51300 | 51300 | 51200 | 98 |
| 397 | 20241127 | 133800 | 5909087200 | 51300 | 51300 | 51300 | 51200 | 96 |
| 398 | 20241127 | 133700 | 5904167100 | 51300 | 51400 | 51400 | 51300 | 86 |
| 399 | 20241127 | 133600 | 5899749900 | 51300 | 51200 | 51400 | 51200 | 326 |
| 400 | 20241127 | 133500 | 5883021200 | 51300 | 51300 | 51300 | 51200 | 78 |
| 401 | 20241127 | 133400 | 5879022100 | 51300 | 51200 | 51400 | 51200 | 196 |
| 402 | 20241127 | 133300 | 5868980000 | 51100 | 51300 | 51300 | 51100 | 1461 |
| 403 | 20241127 | 133200 | 5794136200 | 51300 | 51300 | 51400 | 51300 | 301 |
| 404 | 20241127 | 133100 | 5778690700 | 51300 | 51300 | 51400 | 51300 | 81 |
| 405 | 20241127 | 133000 | 5774535300 | 51300 | 51400 | 51400 | 51300 | 74 |
| 406 | 20241127 | 132900 | 5770733000 | 51400 | 51300 | 51400 | 51300 | 187 |
| 407 | 20241127 | 132800 | 5761130900 | 51400 | 51400 | 51500 | 51400 | 170 |
| 408 | 20241127 | 132700 | 5752391500 | 51500 | 51400 | 51500 | 51400 | 142 |
| 409 | 20241127 | 132600 | 5745089600 | 51400 | 51500 | 51600 | 51400 | 118 |
| 410 | 20241127 | 132500 | 5739017500 | 51500 | 51600 | 51600 | 51500 | 85 |
| 411 | 20241127 | 132400 | 5734638600 | 51500 | 51600 | 51600 | 51500 | 133 |
| 412 | 20241127 | 132300 | 5727781600 | 51600 | 51700 | 51700 | 51600 | 179 |
| 413 | 20241127 | 132200 | 5718539900 | 51700 | 51600 | 51700 | 51500 | 204 |
| 414 | 20241127 | 132100 | 5708005800 | 51600 | 51600 | 51600 | 51500 | 126 |
| 415 | 20241127 | 132000 | 5701504400 | 51600 | 51300 | 51600 | 51300 | 87 |
| 416 | 20241127 | 131900 | 5697018800 | 51300 | 51800 | 51800 | 51300 | 1445 |
| 417 | 20241127 | 131800 | 5622718000 | 51800 | 51700 | 51800 | 51700 | 37 |
| 418 | 20241127 | 131700 | 5620802400 | 51700 | 51700 | 51700 | 51600 | 133 |
| 419 | 20241127 | 131600 | 5613933000 | 51700 | 51800 | 51800 | 51700 | 31 |
| 420 | 20241127 | 131500 | 5612328200 | 51800 | 51800 | 51800 | 51700 | 121 |
| 421 | 20241127 | 131400 | 5606069500 | 51800 | 51600 | 51800 | 51600 | 60 |
| 422 | 20241127 | 131300 | 5602966600 | 51700 | 51700 | 51700 | 51700 | 102 |
| 423 | 20241127 | 131200 | 5597693200 | 51700 | 51800 | 51800 | 51600 | 169 |
| 424 | 20241127 | 131100 | 5588962800 | 51800 | 51600 | 51800 | 51600 | 38 |
| 425 | 20241127 | 131000 | 5586998000 | 51700 | 51700 | 51700 | 51600 | 99 |
| 426 | 20241127 | 130900 | 5581886800 | 51600 | 51700 | 51700 | 51600 | 53 |
| 427 | 20241127 | 130800 | 5579147700 | 51700 | 51700 | 51700 | 51600 | 52 |
| 428 | 20241127 | 130700 | 5576460300 | 51600 | 51600 | 51700 | 51600 | 71 |
| 429 | 20241127 | 130600 | 5572792700 | 51600 | 51800 | 51800 | 51600 | 102 |
| 430 | 20241127 | 130500 | 5567519200 | 51700 | 51900 | 51900 | 51700 | 134 |
| 431 | 20241127 | 130400 | 5560585800 | 51900 | 51900 | 51900 | 51900 | 29 |
| 432 | 20241127 | 130300 | 5559080700 | 51800 | 51700 | 51800 | 51700 | 177 |
| 433 | 20241127 | 130200 | 5549918700 | 51700 | 51800 | 51800 | 51700 | 78 |
| 434 | 20241127 | 130100 | 5545879300 | 51800 | 51700 | 51800 | 51700 | 39 |
| 435 | 20241127 | 130000 | 5543862900 | 51700 | 51900 | 51900 | 51700 | 61 |
| 436 | 20241127 | 125900 | 5540709000 | 51800 | 51900 | 51900 | 51700 | 144 |
| 437 | 20241127 | 125800 | 5533246500 | 51900 | 51900 | 52000 | 51900 | 106 |
| 438 | 20241127 | 125700 | 5527743600 | 52000 | 52000 | 52000 | 51900 | 87 |
| 439 | 20241127 | 125600 | 5523223400 | 52100 | 51900 | 52100 | 51900 | 338 |
| 440 | 20241127 | 125500 | 5505623500 | 52100 | 52000 | 52200 | 51900 | 297 |
| 441 | 20241127 | 125400 | 5490151900 | 52000 | 52000 | 52000 | 51900 | 367 |
| 442 | 20241127 | 125300 | 5471069300 | 51900 | 51600 | 52000 | 51600 | 843 |
| 443 | 20241127 | 125200 | 5427374900 | 51600 | 51700 | 51700 | 51600 | 41 |
| 444 | 20241127 | 125100 | 5425256400 | 51700 | 51600 | 51700 | 51600 | 94 |
| 445 | 20241127 | 125000 | 5420404100 | 51700 | 51600 | 51700 | 51600 | 103 |
| 446 | 20241127 | 124900 | 5415084200 | 51600 | 51600 | 51700 | 51600 | 83 |
| 447 | 20241127 | 124800 | 5410799300 | 51600 | 51500 | 51600 | 51500 | 156 |
| 448 | 20241127 | 124700 | 5402755200 | 51600 | 51500 | 51600 | 51500 | 54 |
| 449 | 20241127 | 124600 | 5399974000 | 51500 | 51500 | 51600 | 51400 | 198 |
| 450 | 20241127 | 124500 | 5389779700 | 51500 | 51600 | 51600 | 51500 | 135 |
| 451 | 20241127 | 124400 | 5382824300 | 51600 | 51500 | 51600 | 51500 | 82 |
| 452 | 20241127 | 124300 | 5378599300 | 51500 | 51500 | 51500 | 51500 | 33 |
| 453 | 20241127 | 124200 | 5376899800 | 51500 | 51500 | 51500 | 51500 | 56 |
| 454 | 20241127 | 124100 | 5374015800 | 51500 | 51700 | 51700 | 51500 | 61 |
| 455 | 20241127 | 124000 | 5370872300 | 51600 | 51500 | 51600 | 51500 | 32 |
| 456 | 20241127 | 123900 | 5369222100 | 51500 | 51600 | 51600 | 51500 | 93 |
| 457 | 20241127 | 123800 | 5364425400 | 51400 | 51400 | 51600 | 51400 | 89 |
| 458 | 20241127 | 123700 | 5359843200 | 51400 | 51600 | 51700 | 51400 | 78 |
| 459 | 20241127 | 123600 | 5355822900 | 51700 | 51400 | 51700 | 51400 | 470 |
| 460 | 20241127 | 123500 | 5331620900 | 51500 | 51500 | 51500 | 51400 | 48 |
| 461 | 20241127 | 123400 | 5329151000 | 51500 | 51400 | 51500 | 51400 | 79 |
| 462 | 20241127 | 123300 | 5325088000 | 51400 | 51500 | 51500 | 51400 | 90 |
| 463 | 20241127 | 123200 | 5320459300 | 51400 | 51500 | 51500 | 51400 | 41 |
| 464 | 20241127 | 123100 | 5318349700 | 51400 | 51500 | 51600 | 51400 | 41 |
| 465 | 20241127 | 123000 | 5316237700 | 51500 | 51600 | 51600 | 51500 | 51 |
| 466 | 20241127 | 122900 | 5313609500 | 51600 | 51500 | 51600 | 51400 | 126 |
| 467 | 20241127 | 122800 | 5307124000 | 51600 | 51400 | 51600 | 51400 | 149 |
| 468 | 20241127 | 122700 | 5299462400 | 51500 | 51400 | 51600 | 51400 | 67 |
| 469 | 20241127 | 122600 | 5296010600 | 51500 | 51500 | 51500 | 51400 | 294 |
| 470 | 20241127 | 122500 | 5280870700 | 51400 | 51500 | 51600 | 51400 | 106 |
| 471 | 20241127 | 122400 | 5275412400 | 51500 | 51500 | 51500 | 51400 | 54 |
| 472 | 20241127 | 122300 | 5272632400 | 51500 | 51400 | 51600 | 51400 | 2427 |
| 473 | 20241127 | 122200 | 5147761700 | 51500 | 51400 | 51500 | 51400 | 79 |
| 474 | 20241127 | 122100 | 5143698700 | 51500 | 51400 | 51500 | 51400 | 65 |
| 475 | 20241127 | 122000 | 5140356000 | 51500 | 51400 | 51500 | 51400 | 162 |
| 476 | 20241127 | 121900 | 5132015900 | 51500 | 51300 | 51500 | 51300 | 525 |
| 477 | 20241127 | 121800 | 5105035000 | 51300 | 51400 | 51400 | 51300 | 30 |
| 478 | 20241127 | 121700 | 5103493700 | 51300 | 51200 | 51300 | 51100 | 203 |
| 479 | 20241127 | 121600 | 5093094200 | 51200 | 51200 | 51200 | 51100 | 34 |
| 480 | 20241127 | 121500 | 5091355400 | 51100 | 51200 | 51300 | 51100 | 60 |
| 481 | 20241127 | 121400 | 5088282700 | 51200 | 51200 | 51300 | 51100 | 149 |
| 482 | 20241127 | 121300 | 5080654600 | 51100 | 51100 | 51200 | 51100 | 251 |
| 483 | 20241127 | 121200 | 5067827000 | 51100 | 51100 | 51200 | 51100 | 75 |
| 484 | 20241127 | 121100 | 5063992800 | 51100 | 51200 | 51200 | 51100 | 39 |
| 485 | 20241127 | 121000 | 5061998100 | 51100 | 51100 | 51200 | 51100 | 118 |
| 486 | 20241127 | 120900 | 5055961700 | 51200 | 51100 | 51200 | 51100 | 85 |
| 487 | 20241127 | 120800 | 5051615300 | 51100 | 51100 | 51200 | 51100 | 30 |
| 488 | 20241127 | 120700 | 5050080800 | 51000 | 51000 | 51200 | 51000 | 224 |
| 489 | 20241127 | 120600 | 5038647800 | 51000 | 51200 | 51200 | 51000 | 1224 |
| 490 | 20241127 | 120500 | 4976114900 | 51100 | 51300 | 51300 | 51100 | 438 |
| 491 | 20241127 | 120400 | 4953697000 | 51200 | 51200 | 51300 | 51200 | 72 |
| 492 | 20241127 | 120300 | 4950009000 | 51200 | 51200 | 51300 | 51200 | 465 |
| 493 | 20241127 | 120200 | 4926199500 | 51300 | 51200 | 51300 | 51200 | 157 |
| 494 | 20241127 | 120100 | 4918152500 | 51300 | 51300 | 51300 | 51300 | 103 |
| 495 | 20241127 | 120000 | 4912868600 | 51200 | 51100 | 51200 | 51100 | 195 |
| 496 | 20241127 | 115900 | 4902898100 | 51300 | 51300 | 51300 | 51300 | 15 |
| 497 | 20241127 | 115800 | 4902128600 | 51200 | 51200 | 51200 | 51100 | 121 |
| 498 | 20241127 | 115700 | 4895943100 | 51300 | 51200 | 51300 | 51200 | 133 |
| 499 | 20241127 | 115600 | 4889130800 | 51200 | 51100 | 51200 | 51100 | 108 |
| 500 | 20241127 | 115500 | 4883610100 | 51200 | 51100 | 51200 | 51100 | 97 |
| 501 | 20241127 | 115400 | 4878651800 | 51100 | 51100 | 51200 | 51100 | 100 |
| 502 | 20241127 | 115300 | 4873539700 | 51100 | 51300 | 51300 | 51100 | 709 |
| 503 | 20241127 | 115200 | 4837289700 | 51300 | 51200 | 51400 | 51100 | 270 |
| 504 | 20241127 | 115100 | 4823448800 | 51200 | 51100 | 51200 | 51100 | 124 |
| 505 | 20241127 | 115000 | 4817105100 | 51100 | 51200 | 51300 | 51100 | 173 |
| 506 | 20241127 | 114900 | 4808247700 | 51200 | 51200 | 51300 | 51200 | 100 |
| 507 | 20241127 | 114800 | 4803125500 | 51200 | 51100 | 51200 | 51100 | 434 |
| 508 | 20241127 | 114700 | 4780924700 | 51100 | 51200 | 51200 | 51100 | 67 |
| 509 | 20241127 | 114600 | 4777494700 | 51100 | 51100 | 51200 | 51100 | 477 |
| 510 | 20241127 | 114500 | 4753116600 | 51100 | 51200 | 51200 | 51100 | 104 |
| 511 | 20241127 | 114400 | 4747799800 | 51100 | 51100 | 51200 | 51100 | 172 |
| 512 | 20241127 | 114300 | 4739002400 | 51100 | 51100 | 51200 | 51100 | 77 |
| 513 | 20241127 | 114200 | 4735066200 | 51100 | 51100 | 51200 | 51100 | 134 |
| 514 | 20241127 | 114100 | 4728217300 | 51100 | 51100 | 51200 | 51100 | 117 |
| 515 | 20241127 | 114000 | 4722236900 | 51200 | 51100 | 51200 | 51100 | 208 |
| 516 | 20241127 | 113900 | 4711601900 | 51100 | 51100 | 51200 | 51100 | 50 |
| 517 | 20241127 | 113800 | 4709045200 | 51100 | 51100 | 51200 | 51100 | 646 |
| 518 | 20241127 | 113700 | 4676033100 | 51100 | 51200 | 51300 | 51100 | 201 |
| 519 | 20241127 | 113600 | 4665743200 | 51200 | 51400 | 51400 | 51200 | 123 |
| 520 | 20241127 | 113500 | 4659442000 | 51300 | 51300 | 51400 | 51300 | 76 |
| 521 | 20241127 | 113400 | 4655541700 | 51400 | 51200 | 51400 | 51200 | 164 |
| 522 | 20241127 | 113300 | 4647143200 | 51200 | 51300 | 51300 | 51200 | 63 |
| 523 | 20241127 | 113200 | 4643915900 | 51200 | 51200 | 51400 | 51200 | 94 |
| 524 | 20241127 | 113100 | 4639100100 | 51200 | 51200 | 51200 | 51100 | 256 |
| 525 | 20241127 | 113000 | 4625993900 | 51300 | 51200 | 51300 | 51100 | 138 |
| 526 | 20241127 | 112900 | 4618933100 | 51300 | 51300 | 51300 | 51300 | 16 |
| 527 | 20241127 | 112800 | 4618112300 | 51100 | 51300 | 51300 | 51100 | 161 |
| 528 | 20241127 | 112700 | 4609870100 | 51400 | 51200 | 51500 | 51200 | 106 |
| 529 | 20241127 | 112600 | 4604430900 | 51200 | 51300 | 51400 | 51200 | 131 |
| 530 | 20241127 | 112500 | 4597716600 | 51300 | 51300 | 51400 | 51200 | 54 |
| 531 | 20241127 | 112400 | 4594949900 | 51100 | 51200 | 51300 | 51100 | 204 |
| 532 | 20241127 | 112300 | 4584505100 | 51300 | 51200 | 51300 | 51200 | 22 |
| 533 | 20241127 | 112200 | 4583377100 | 51200 | 51100 | 51400 | 51100 | 135 |
| 534 | 20241127 | 112100 | 4576465000 | 51200 | 51500 | 51500 | 51200 | 58 |
| 535 | 20241127 | 112000 | 4573490700 | 51200 | 51400 | 51400 | 51200 | 620 |
| 536 | 20241127 | 111900 | 4541742700 | 51400 | 51200 | 51400 | 51200 | 58 |
| 537 | 20241127 | 111800 | 4538770100 | 51300 | 51300 | 51400 | 51200 | 667 |
| 538 | 20241127 | 111700 | 4504556300 | 51400 | 51400 | 51500 | 51300 | 47 |
| 539 | 20241127 | 111600 | 4502142800 | 51300 | 51400 | 51500 | 51300 | 177 |
| 540 | 20241127 | 111500 | 4493050500 | 51300 | 51400 | 51400 | 51300 | 69 |
| 541 | 20241127 | 111400 | 4489506300 | 51300 | 51500 | 51500 | 51300 | 157 |
| 542 | 20241127 | 111300 | 4481446500 | 51500 | 51400 | 51600 | 51300 | 108 |
| 543 | 20241127 | 111200 | 4475893900 | 51400 | 51400 | 51500 | 51400 | 132 |
| 544 | 20241127 | 111100 | 4469107600 | 51400 | 51500 | 51500 | 51400 | 41 |
| 545 | 20241127 | 111000 | 4466998000 | 51500 | 51400 | 51500 | 51300 | 289 |
| 546 | 20241127 | 110900 | 4452128800 | 51400 | 51400 | 51500 | 51200 | 190 |
| 547 | 20241127 | 110800 | 4442369600 | 51200 | 51400 | 51500 | 51100 | 1899 |
| 548 | 20241127 | 110700 | 4345107200 | 51600 | 51500 | 51600 | 51400 | 176 |
| 549 | 20241127 | 110600 | 4336046800 | 51500 | 51400 | 51500 | 51400 | 406 |
| 550 | 20241127 | 110500 | 4315143600 | 51400 | 51600 | 51600 | 51400 | 447 |
| 551 | 20241127 | 110400 | 4292163200 | 51400 | 51600 | 51600 | 51400 | 113 |
| 552 | 20241127 | 110300 | 4286346300 | 51600 | 51400 | 51600 | 51400 | 506 |
| 553 | 20241127 | 110200 | 4260264300 | 51600 | 51500 | 51600 | 51300 | 211 |
| 554 | 20241127 | 110100 | 4249409100 | 51400 | 51200 | 51400 | 51200 | 207 |
| 555 | 20241127 | 110000 | 4238793600 | 51200 | 51100 | 51200 | 51100 | 274 |
| 556 | 20241127 | 105900 | 4224770300 | 51200 | 51200 | 51200 | 51100 | 134 |
| 557 | 20241127 | 105800 | 4217919700 | 51200 | 51100 | 51200 | 51100 | 65 |
| 558 | 20241127 | 105700 | 4214596600 | 51100 | 51200 | 51200 | 51100 | 393 |
| 559 | 20241127 | 105600 | 4194510100 | 51200 | 51200 | 51300 | 51200 | 719 |
| 560 | 20241127 | 105500 | 4157695800 | 51200 | 51200 | 51400 | 51200 | 799 |
| 561 | 20241127 | 105400 | 4116779000 | 51200 | 51300 | 51400 | 51200 | 334 |
| 562 | 20241127 | 105300 | 4099669400 | 51300 | 51400 | 51400 | 51200 | 202 |
| 563 | 20241127 | 105200 | 4089320400 | 51200 | 51200 | 51400 | 51200 | 291 |
| 564 | 20241127 | 105100 | 4074417300 | 51300 | 51300 | 51300 | 51200 | 462 |
| 565 | 20241127 | 105000 | 4050734400 | 51300 | 51400 | 51400 | 51200 | 504 |
| 566 | 20241127 | 104900 | 4024895800 | 51400 | 51300 | 51500 | 51300 | 255 |
| 567 | 20241127 | 104800 | 4011810500 | 51400 | 51300 | 51500 | 51300 | 324 |
| 568 | 20241127 | 104700 | 3995153500 | 51300 | 51400 | 51400 | 51300 | 198 |
| 569 | 20241127 | 104600 | 3984987200 | 51400 | 51400 | 51500 | 51300 | 482 |
| 570 | 20241127 | 104500 | 3960210400 | 51400 | 51400 | 51500 | 51300 | 163 |
| 571 | 20241127 | 104400 | 3951839100 | 51400 | 51400 | 51500 | 51400 | 103 |
| 572 | 20241127 | 104300 | 3946542800 | 51400 | 51600 | 51600 | 51400 | 365 |
| 573 | 20241127 | 104200 | 3927766500 | 51600 | 51300 | 51600 | 51300 | 672 |
| 574 | 20241127 | 104100 | 3893224800 | 51400 | 51400 | 51400 | 51300 | 448 |
| 575 | 20241127 | 104000 | 3870220800 | 51300 | 51300 | 51400 | 51300 | 304 |
| 576 | 20241127 | 103900 | 3854624400 | 51400 | 51400 | 51400 | 51300 | 111 |
| 577 | 20241127 | 103800 | 3848927900 | 51300 | 51300 | 51400 | 51300 | 692 |
| 578 | 20241127 | 103700 | 3813427300 | 51400 | 51400 | 51400 | 51300 | 215 |
| 579 | 20241127 | 103600 | 3802388200 | 51400 | 51400 | 51400 | 51300 | 313 |
| 580 | 20241127 | 103500 | 3786319400 | 51400 | 51400 | 51500 | 51300 | 333 |
| 581 | 20241127 | 103400 | 3769204100 | 51500 | 51400 | 51500 | 51300 | 85 |
| 582 | 20241127 | 103300 | 3764838200 | 51400 | 51400 | 51500 | 51300 | 451 |
| 583 | 20241127 | 103200 | 3741688800 | 51400 | 51300 | 51400 | 51300 | 133 |
| 584 | 20241127 | 103100 | 3734862100 | 51400 | 51400 | 51400 | 51300 | 308 |
| 585 | 20241127 | 103000 | 3719052900 | 51400 | 51400 | 51500 | 51400 | 193 |
| 586 | 20241127 | 102900 | 3709130800 | 51400 | 51500 | 51500 | 51300 | 370 |
| 587 | 20241127 | 102800 | 3690129500 | 51400 | 51500 | 51500 | 51400 | 184 |
| 588 | 20241127 | 102700 | 3680670000 | 51500 | 51600 | 51600 | 51400 | 236 |
| 589 | 20241127 | 102600 | 3668532500 | 51600 | 51600 | 51700 | 51400 | 191 |
| 590 | 20241127 | 102500 | 3658709900 | 51400 | 51600 | 51600 | 51400 | 282 |
| 591 | 20241127 | 102400 | 3644199400 | 51700 | 51600 | 51700 | 51400 | 283 |
| 592 | 20241127 | 102300 | 3629622600 | 51500 | 51400 | 51500 | 51400 | 337 |
| 593 | 20241127 | 102200 | 3612291800 | 51400 | 51400 | 51400 | 51300 | 356 |
| 594 | 20241127 | 102100 | 3594010900 | 51400 | 51500 | 51500 | 51400 | 118 |
| 595 | 20241127 | 102000 | 3587943800 | 51400 | 51400 | 51500 | 51400 | 302 |
| 596 | 20241127 | 101900 | 3572419100 | 51400 | 51300 | 51500 | 51300 | 875 |
| 597 | 20241127 | 101800 | 3527467300 | 51300 | 51300 | 51400 | 51300 | 56 |
| 598 | 20241127 | 101700 | 3524592700 | 51300 | 51500 | 51500 | 51300 | 437 |
| 599 | 20241127 | 101600 | 3502119300 | 51600 | 51500 | 51600 | 51500 | 119 |
| 600 | 20241127 | 101500 | 3495990700 | 51500 | 51500 | 51500 | 51400 | 417 |
| 601 | 20241127 | 101400 | 3474528000 | 51400 | 51500 | 51600 | 51400 | 213 |
| 602 | 20241127 | 101300 | 3463570300 | 51400 | 51300 | 51500 | 51300 | 293 |
| 603 | 20241127 | 101200 | 3448520600 | 51200 | 51200 | 51200 | 51200 | 405 |
| 604 | 20241127 | 101100 | 3427784600 | 51300 | 51200 | 51300 | 51200 | 426 |
| 605 | 20241127 | 101000 | 3405949200 | 51200 | 51200 | 51200 | 51100 | 1036 |
| 606 | 20241127 | 100900 | 3352963200 | 51200 | 51100 | 51200 | 51100 | 401 |
| 607 | 20241127 | 100800 | 3332446800 | 51100 | 51300 | 51400 | 51100 | 2277 |
| 608 | 20241127 | 100700 | 3215800900 | 51300 | 51300 | 51300 | 51300 | 197 |
| 609 | 20241127 | 100600 | 3205694800 | 51300 | 51400 | 51400 | 51300 | 357 |
| 610 | 20241127 | 100500 | 3187378800 | 51300 | 51300 | 51300 | 51200 | 287 |
| 611 | 20241127 | 100400 | 3172667700 | 51200 | 51300 | 51400 | 51200 | 170 |
| 612 | 20241127 | 100300 | 3163947700 | 51400 | 51300 | 51400 | 51200 | 478 |
| 613 | 20241127 | 100200 | 3139437700 | 51200 | 51300 | 51300 | 51200 | 739 |
| 614 | 20241127 | 100100 | 3101535500 | 51400 | 51500 | 51500 | 51300 | 640 |
| 615 | 20241127 | 100000 | 3068652500 | 51400 | 51400 | 51600 | 51300 | 508 |
| 616 | 20241127 | 095900 | 3042586200 | 51300 | 51400 | 51400 | 51300 | 277 |
| 617 | 20241127 | 095800 | 3028361600 | 51400 | 51600 | 51600 | 51300 | 861 |
| 618 | 20241127 | 095700 | 2984052100 | 51600 | 51500 | 51600 | 51400 | 317 |
| 619 | 20241127 | 095600 | 2967734400 | 51500 | 51300 | 51500 | 51300 | 423 |
| 620 | 20241127 | 095500 | 2946020800 | 51300 | 51400 | 51500 | 51300 | 245 |
| 621 | 20241127 | 095400 | 2933436000 | 51400 | 51300 | 51400 | 51300 | 304 |
| 622 | 20241127 | 095300 | 2917826300 | 51400 | 51200 | 51400 | 51100 | 803 |
| 623 | 20241127 | 095200 | 2876659600 | 51200 | 51200 | 51300 | 51100 | 404 |
| 624 | 20241127 | 095100 | 2855986700 | 51100 | 51200 | 51200 | 51100 | 700 |
| 625 | 20241127 | 095000 | 2820182500 | 51200 | 51200 | 51300 | 51100 | 395 |
| 626 | 20241127 | 094900 | 2799987900 | 51100 | 51100 | 51200 | 51100 | 826 |
| 627 | 20241127 | 094800 | 2757713700 | 51100 | 51300 | 51300 | 51100 | 853 |
| 628 | 20241127 | 094700 | 2714068900 | 51300 | 51200 | 51300 | 51100 | 1657 |
| 629 | 20241127 | 094600 | 2629249800 | 51200 | 51400 | 51400 | 51200 | 1804 |
| 630 | 20241127 | 094500 | 2536702000 | 51400 | 51500 | 51500 | 51300 | 942 |
| 631 | 20241127 | 094400 | 2488282300 | 51500 | 51500 | 51600 | 51500 | 521 |
| 632 | 20241127 | 094300 | 2461442600 | 51500 | 51500 | 51600 | 51500 | 348 |
| 633 | 20241127 | 094200 | 2443520400 | 51500 | 51500 | 51500 | 51400 | 640 |
| 634 | 20241127 | 094100 | 2410613800 | 51500 | 51600 | 51600 | 51400 | 921 |
| 635 | 20241127 | 094000 | 2363187100 | 51600 | 51700 | 51700 | 51500 | 346 |
| 636 | 20241127 | 093900 | 2345343700 | 51600 | 51700 | 51800 | 51500 | 245 |
| 637 | 20241127 | 093800 | 2332699200 | 51500 | 51600 | 52000 | 51500 | 647 |
| 638 | 20241127 | 093700 | 2299341700 | 51700 | 51600 | 51700 | 51500 | 610 |
| 639 | 20241127 | 093600 | 2267845400 | 51600 | 51600 | 51700 | 51600 | 407 |
| 640 | 20241127 | 093500 | 2246843600 | 51600 | 51800 | 51800 | 51600 | 1265 |
| 641 | 20241127 | 093400 | 2181429700 | 51800 | 51800 | 51900 | 51800 | 363 |
| 642 | 20241127 | 093300 | 2162625200 | 51800 | 51800 | 52000 | 51800 | 235 |
| 643 | 20241127 | 093200 | 2150436200 | 52000 | 52100 | 52100 | 51800 | 2023 |
| 644 | 20241127 | 093100 | 2045193000 | 52100 | 51700 | 52100 | 51700 | 722 |
| 645 | 20241127 | 093000 | 2007742300 | 51700 | 51500 | 51900 | 51500 | 751 |
| 646 | 20241127 | 092900 | 1968856400 | 51500 | 51500 | 51600 | 51400 | 198 |
| 647 | 20241127 | 092800 | 1958656600 | 51500 | 51600 | 51700 | 51500 | 419 |
| 648 | 20241127 | 092700 | 1937069400 | 51500 | 51800 | 51900 | 51500 | 1383 |
| 649 | 20241127 | 092600 | 1865510700 | 51700 | 51600 | 51800 | 51400 | 1292 |
| 650 | 20241127 | 092500 | 1798915500 | 51500 | 51500 | 51600 | 51400 | 383 |
| 651 | 20241127 | 092400 | 1779205700 | 51700 | 51600 | 51900 | 51500 | 1187 |
| 652 | 20241127 | 092300 | 1717873100 | 51500 | 51300 | 51600 | 51100 | 2156 |
| 653 | 20241127 | 092200 | 1607334000 | 51500 | 51500 | 51600 | 51100 | 3836 |
| 654 | 20241127 | 092100 | 1410229400 | 51500 | 51600 | 51700 | 51200 | 1252 |
| 655 | 20241127 | 092000 | 1345889100 | 51600 | 51400 | 51700 | 51400 | 1216 |
| 656 | 20241127 | 091900 | 1283275100 | 51600 | 52000 | 52000 | 51200 | 3550 |
| 657 | 20241127 | 091800 | 1100154400 | 52000 | 52200 | 52200 | 51800 | 792 |
| 658 | 20241127 | 091700 | 1058990400 | 52200 | 52000 | 52300 | 52000 | 1507 |
| 659 | 20241127 | 091600 | 980477800 | 52000 | 52100 | 52200 | 52000 | 1153 |
| 660 | 20241127 | 091500 | 920444900 | 52100 | 52100 | 52400 | 51700 | 2061 |
| 661 | 20241127 | 091400 | 813165300 | 52300 | 52700 | 52700 | 52100 | 1979 |
| 662 | 20241127 | 091300 | 709499700 | 52600 | 52600 | 52800 | 52600 | 516 |
| 663 | 20241127 | 091200 | 682297500 | 52700 | 52700 | 52900 | 52600 | 756 |
| 664 | 20241127 | 091100 | 642379800 | 52700 | 52500 | 52800 | 52300 | 1345 |
| 665 | 20241127 | 091000 | 571665500 | 52500 | 52700 | 52900 | 52500 | 1537 |
| 666 | 20241127 | 090900 | 490791100 | 52800 | 53000 | 53000 | 52700 | 1458 |
| 667 | 20241127 | 090800 | 413804700 | 53000 | 53100 | 53300 | 53000 | 732 |
| 668 | 20241127 | 090700 | 374987500 | 53100 | 53400 | 53500 | 53100 | 1594 |
| 669 | 20241127 | 090600 | 290067000 | 53500 | 53300 | 53500 | 53100 | 1243 |
| 670 | 20241127 | 090500 | 223894700 | 53300 | 53500 | 53500 | 53300 | 762 |
| 671 | 20241127 | 090400 | 183180900 | 53500 | 53600 | 53600 | 53500 | 366 |
| 672 | 20241127 | 090300 | 163577000 | 53700 | 54100 | 54100 | 53700 | 1328 |
| 673 | 20241127 | 090200 | 92095300 | 54100 | 54300 | 54300 | 54100 | 411 |
| 674 | 20241127 | 090100 | 69825000 | 54300 | 54400 | 54400 | 54200 | 723 |
| 675 | 20241127 | 090000 | 30572500 | 54400 | 54500 | 54500 | 54400 | 561 |