34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241127 | 193000 | 21069842900 | 86500 | 86500 | 86500 | 86500 | 2051 |
| 3 | 20241127 | 192900 | 21069842900 | 86500 | 86500 | 86500 | 86500 | 0 |
| 4 | 20241127 | 192800 | 21069842900 | 86500 | 86500 | 86500 | 86500 | 0 |
| 5 | 20241127 | 192700 | 21069842900 | 86500 | 86500 | 86500 | 86500 | 0 |
| 6 | 20241127 | 192600 | 21069842900 | 86500 | 86500 | 86500 | 86500 | 0 |
| 7 | 20241127 | 192500 | 21069842900 | 86500 | 86500 | 86500 | 86500 | 0 |
| 8 | 20241127 | 192400 | 21069842900 | 86500 | 86500 | 86500 | 86500 | 0 |
| 9 | 20241127 | 192300 | 21069842900 | 86500 | 86500 | 86500 | 86500 | 0 |
| 10 | 20241127 | 192200 | 21069842900 | 86500 | 86500 | 86500 | 86500 | 0 |
| 11 | 20241127 | 192100 | 21069842900 | 86500 | 86500 | 86500 | 86500 | 0 |
| 12 | 20241127 | 192000 | 21069842900 | 86500 | 86500 | 86500 | 86500 | 0 |
| 13 | 20241127 | 191900 | 21069842900 | 86500 | 86500 | 86500 | 86500 | 0 |
| 14 | 20241127 | 191800 | 21069842900 | 86500 | 86500 | 86500 | 86500 | 0 |
| 15 | 20241127 | 191700 | 21069842900 | 86500 | 86500 | 86500 | 86500 | 0 |
| 16 | 20241127 | 191600 | 21069842900 | 86500 | 86500 | 86500 | 86500 | 0 |
| 17 | 20241127 | 191500 | 21069842900 | 86500 | 86500 | 86500 | 86500 | 0 |
| 18 | 20241127 | 191400 | 21069842900 | 86500 | 86500 | 86500 | 86500 | 0 |
| 19 | 20241127 | 191300 | 21069842900 | 86500 | 86500 | 86500 | 86500 | 0 |
| 20 | 20241127 | 191200 | 21069842900 | 86500 | 86500 | 86500 | 86500 | 0 |
| 21 | 20241127 | 191100 | 21069842900 | 86500 | 86500 | 86500 | 86500 | 0 |
| 22 | 20241127 | 191000 | 21069842900 | 86500 | 86500 | 86500 | 86500 | 0 |
| 23 | 20241127 | 190900 | 21069842900 | 86500 | 86500 | 86500 | 86500 | 0 |
| 24 | 20241127 | 190800 | 21069842900 | 86500 | 86500 | 86500 | 86500 | 0 |
| 25 | 20241127 | 190700 | 21069842900 | 86500 | 86500 | 86500 | 86500 | 0 |
| 26 | 20241127 | 190600 | 21069842900 | 86500 | 86500 | 86500 | 86500 | 0 |
| 27 | 20241127 | 190500 | 21069842900 | 86500 | 86500 | 86500 | 86500 | 0 |
| 28 | 20241127 | 190400 | 21069842900 | 86500 | 86500 | 86500 | 86500 | 0 |
| 29 | 20241127 | 190300 | 21069842900 | 86500 | 86500 | 86500 | 86500 | 0 |
| 30 | 20241127 | 190200 | 21069842900 | 86500 | 86500 | 86500 | 86500 | 0 |
| 31 | 20241127 | 190100 | 21069842900 | 86500 | 86500 | 86500 | 86500 | 0 |
| 32 | 20241127 | 190000 | 21069842900 | 86500 | 86500 | 86500 | 86500 | 2051 |
| 33 | 20241127 | 185900 | 21069842900 | 86500 | 86500 | 86500 | 86500 | 0 |
| 34 | 20241127 | 185800 | 21069842900 | 86500 | 86500 | 86500 | 86500 | 0 |
| 35 | 20241127 | 185700 | 21069842900 | 86500 | 86500 | 86500 | 86500 | 0 |
| 36 | 20241127 | 185600 | 21069842900 | 86500 | 86500 | 86500 | 86500 | 0 |
| 37 | 20241127 | 185500 | 21069842900 | 86500 | 86500 | 86500 | 86500 | 0 |
| 38 | 20241127 | 185400 | 21069842900 | 86500 | 86500 | 86500 | 86500 | 0 |
| 39 | 20241127 | 185300 | 21069842900 | 86500 | 86500 | 86500 | 86500 | 0 |
| 40 | 20241127 | 185200 | 21069842900 | 86500 | 86500 | 86500 | 86500 | 0 |
| 41 | 20241127 | 185100 | 21069842900 | 86500 | 86500 | 86500 | 86500 | 0 |
| 42 | 20241127 | 185000 | 21069842900 | 86500 | 86500 | 86500 | 86500 | 0 |
| 43 | 20241127 | 184900 | 21069842900 | 86500 | 86500 | 86500 | 86500 | 0 |
| 44 | 20241127 | 184800 | 21069842900 | 86500 | 86500 | 86500 | 86500 | 0 |
| 45 | 20241127 | 184700 | 21069842900 | 86500 | 86500 | 86500 | 86500 | 0 |
| 46 | 20241127 | 184600 | 21069842900 | 86500 | 86500 | 86500 | 86500 | 0 |
| 47 | 20241127 | 184500 | 21069842900 | 86500 | 86500 | 86500 | 86500 | 0 |
| 48 | 20241127 | 184400 | 21069842900 | 86500 | 86500 | 86500 | 86500 | 0 |
| 49 | 20241127 | 184300 | 21069842900 | 86500 | 86500 | 86500 | 86500 | 0 |
| 50 | 20241127 | 184200 | 21069842900 | 86500 | 86500 | 86500 | 86500 | 0 |
| 51 | 20241127 | 184100 | 21069842900 | 86500 | 86500 | 86500 | 86500 | 0 |
| 52 | 20241127 | 184000 | 21069842900 | 86500 | 86500 | 86500 | 86500 | 0 |
| 53 | 20241127 | 183900 | 21069842900 | 86500 | 86500 | 86500 | 86500 | 0 |
| 54 | 20241127 | 183800 | 21069842900 | 86500 | 86500 | 86500 | 86500 | 0 |
| 55 | 20241127 | 183700 | 21069842900 | 86500 | 86500 | 86500 | 86500 | 0 |
| 56 | 20241127 | 183600 | 21069842900 | 86500 | 86500 | 86500 | 86500 | 0 |
| 57 | 20241127 | 183500 | 21069842900 | 86500 | 86500 | 86500 | 86500 | 0 |
| 58 | 20241127 | 183400 | 21069842900 | 86500 | 86500 | 86500 | 86500 | 0 |
| 59 | 20241127 | 183300 | 21069842900 | 86500 | 86500 | 86500 | 86500 | 0 |
| 60 | 20241127 | 183200 | 21069842900 | 86500 | 86500 | 86500 | 86500 | 0 |
| 61 | 20241127 | 183100 | 21069842900 | 86500 | 86500 | 86500 | 86500 | 0 |
| 62 | 20241127 | 183000 | 21069842900 | 86500 | 86500 | 86500 | 86500 | 2051 |
| 63 | 20241127 | 182900 | 21069842900 | 86500 | 86500 | 86500 | 86500 | 0 |
| 64 | 20241127 | 182800 | 21069842900 | 86500 | 86500 | 86500 | 86500 | 0 |
| 65 | 20241127 | 182700 | 21069842900 | 86500 | 86500 | 86500 | 86500 | 0 |
| 66 | 20241127 | 182600 | 21069842900 | 86500 | 86500 | 86500 | 86500 | 0 |
| 67 | 20241127 | 182500 | 21069842900 | 86500 | 86500 | 86500 | 86500 | 0 |
| 68 | 20241127 | 182400 | 21069842900 | 86500 | 86500 | 86500 | 86500 | 0 |
| 69 | 20241127 | 182300 | 21069842900 | 86500 | 86500 | 86500 | 86500 | 0 |
| 70 | 20241127 | 182200 | 21069842900 | 86500 | 86500 | 86500 | 86500 | 0 |
| 71 | 20241127 | 182100 | 21069842900 | 86500 | 86500 | 86500 | 86500 | 0 |
| 72 | 20241127 | 182000 | 21069842900 | 86500 | 86500 | 86500 | 86500 | 0 |
| 73 | 20241127 | 181900 | 21069842900 | 86500 | 86500 | 86500 | 86500 | 0 |
| 74 | 20241127 | 181800 | 21069842900 | 86500 | 86500 | 86500 | 86500 | 0 |
| 75 | 20241127 | 181700 | 21069842900 | 86500 | 86500 | 86500 | 86500 | 0 |
| 76 | 20241127 | 181600 | 21069842900 | 86500 | 86500 | 86500 | 86500 | 0 |
| 77 | 20241127 | 181500 | 21069842900 | 86500 | 86500 | 86500 | 86500 | 0 |
| 78 | 20241127 | 181400 | 21069842900 | 86500 | 86500 | 86500 | 86500 | 0 |
| 79 | 20241127 | 181300 | 21069842900 | 86500 | 86500 | 86500 | 86500 | 0 |
| 80 | 20241127 | 181200 | 21069842900 | 86500 | 86500 | 86500 | 86500 | 0 |
| 81 | 20241127 | 181100 | 21069842900 | 86500 | 86500 | 86500 | 86500 | 0 |
| 82 | 20241127 | 181000 | 21069842900 | 86500 | 86500 | 86500 | 86500 | 0 |
| 83 | 20241127 | 180900 | 21069842900 | 86500 | 86500 | 86500 | 86500 | 0 |
| 84 | 20241127 | 180800 | 21069842900 | 86500 | 86500 | 86500 | 86500 | 0 |
| 85 | 20241127 | 180700 | 21069842900 | 86500 | 86500 | 86500 | 86500 | 0 |
| 86 | 20241127 | 180600 | 21069842900 | 86500 | 86500 | 86500 | 86500 | 0 |
| 87 | 20241127 | 180500 | 21069842900 | 86500 | 86500 | 86500 | 86500 | 0 |
| 88 | 20241127 | 180400 | 21069842900 | 86500 | 86500 | 86500 | 86500 | 0 |
| 89 | 20241127 | 180300 | 21069842900 | 86500 | 86500 | 86500 | 86500 | 0 |
| 90 | 20241127 | 180200 | 21069842900 | 86500 | 86500 | 86500 | 86500 | 0 |
| 91 | 20241127 | 180100 | 21069842900 | 86500 | 86500 | 86500 | 86500 | 0 |
| 92 | 20241127 | 180000 | 21069842900 | 86500 | 86500 | 86500 | 86500 | 2051 |
| 93 | 20241127 | 175900 | 21069842900 | 86500 | 86500 | 86500 | 86500 | 0 |
| 94 | 20241127 | 175800 | 21069842900 | 86500 | 86500 | 86500 | 86500 | 0 |
| 95 | 20241127 | 175700 | 21069842900 | 86500 | 86500 | 86500 | 86500 | 0 |
| 96 | 20241127 | 175600 | 21069842900 | 86500 | 86500 | 86500 | 86500 | 0 |
| 97 | 20241127 | 175500 | 21069842900 | 86500 | 86500 | 86500 | 86500 | 0 |
| 98 | 20241127 | 175400 | 21069842900 | 86500 | 86500 | 86500 | 86500 | 0 |
| 99 | 20241127 | 175300 | 21069842900 | 86500 | 86500 | 86500 | 86500 | 0 |
| 100 | 20241127 | 175200 | 21069842900 | 86500 | 86500 | 86500 | 86500 | 0 |
| 101 | 20241127 | 175100 | 21069842900 | 86500 | 86500 | 86500 | 86500 | 0 |
| 102 | 20241127 | 175000 | 21069842900 | 86500 | 86500 | 86500 | 86500 | 0 |
| 103 | 20241127 | 174900 | 21069842900 | 86500 | 86500 | 86500 | 86500 | 0 |
| 104 | 20241127 | 174800 | 21069842900 | 86500 | 86500 | 86500 | 86500 | 0 |
| 105 | 20241127 | 174700 | 21069842900 | 86500 | 86500 | 86500 | 86500 | 0 |
| 106 | 20241127 | 174600 | 21069842900 | 86500 | 86500 | 86500 | 86500 | 0 |
| 107 | 20241127 | 174500 | 21069842900 | 86500 | 86500 | 86500 | 86500 | 0 |
| 108 | 20241127 | 174400 | 21069842900 | 86500 | 86500 | 86500 | 86500 | 0 |
| 109 | 20241127 | 174300 | 21069842900 | 86500 | 86500 | 86500 | 86500 | 0 |
| 110 | 20241127 | 174200 | 21069842900 | 86500 | 86500 | 86500 | 86500 | 0 |
| 111 | 20241127 | 174100 | 21069842900 | 86500 | 86500 | 86500 | 86500 | 0 |
| 112 | 20241127 | 174000 | 21069842900 | 86500 | 86500 | 86500 | 86500 | 0 |
| 113 | 20241127 | 173900 | 21069842900 | 86500 | 86500 | 86500 | 86500 | 0 |
| 114 | 20241127 | 173800 | 21069842900 | 86500 | 86500 | 86500 | 86500 | 0 |
| 115 | 20241127 | 173700 | 21069842900 | 86500 | 86500 | 86500 | 86500 | 0 |
| 116 | 20241127 | 173600 | 21069842900 | 86500 | 86500 | 86500 | 86500 | 0 |
| 117 | 20241127 | 173500 | 21069842900 | 86500 | 86500 | 86500 | 86500 | 0 |
| 118 | 20241127 | 173400 | 21069842900 | 86500 | 86500 | 86500 | 86500 | 0 |
| 119 | 20241127 | 173300 | 21069842900 | 86500 | 86500 | 86500 | 86500 | 0 |
| 120 | 20241127 | 173200 | 21069842900 | 86500 | 86500 | 86500 | 86500 | 0 |
| 121 | 20241127 | 173100 | 21069842900 | 86500 | 86500 | 86500 | 86500 | 0 |
| 122 | 20241127 | 173000 | 21069842900 | 86500 | 86500 | 86500 | 86500 | 2051 |
| 123 | 20241127 | 172900 | 21069842900 | 86500 | 86500 | 86500 | 86500 | 0 |
| 124 | 20241127 | 172800 | 21069842900 | 86500 | 86500 | 86500 | 86500 | 0 |
| 125 | 20241127 | 172700 | 21069842900 | 86500 | 86500 | 86500 | 86500 | 0 |
| 126 | 20241127 | 172600 | 21069842900 | 86500 | 86500 | 86500 | 86500 | 0 |
| 127 | 20241127 | 172500 | 21069842900 | 86500 | 86500 | 86500 | 86500 | 0 |
| 128 | 20241127 | 172400 | 21069842900 | 86500 | 86500 | 86500 | 86500 | 0 |
| 129 | 20241127 | 172300 | 21069842900 | 86500 | 86500 | 86500 | 86500 | 0 |
| 130 | 20241127 | 172200 | 21069842900 | 86500 | 86500 | 86500 | 86500 | 0 |
| 131 | 20241127 | 172100 | 21069842900 | 86500 | 86500 | 86500 | 86500 | 0 |
| 132 | 20241127 | 172000 | 21069842900 | 86500 | 86500 | 86500 | 86500 | 0 |
| 133 | 20241127 | 171900 | 21069842900 | 86500 | 86500 | 86500 | 86500 | 0 |
| 134 | 20241127 | 171800 | 21069842900 | 86500 | 86500 | 86500 | 86500 | 0 |
| 135 | 20241127 | 171700 | 21069842900 | 86500 | 86500 | 86500 | 86500 | 0 |
| 136 | 20241127 | 171600 | 21069842900 | 86500 | 86500 | 86500 | 86500 | 0 |
| 137 | 20241127 | 171500 | 21069842900 | 86500 | 86500 | 86500 | 86500 | 0 |
| 138 | 20241127 | 171400 | 21069842900 | 86500 | 86500 | 86500 | 86500 | 0 |
| 139 | 20241127 | 171300 | 21069842900 | 86500 | 86500 | 86500 | 86500 | 0 |
| 140 | 20241127 | 171200 | 21069842900 | 86500 | 86500 | 86500 | 86500 | 0 |
| 141 | 20241127 | 171100 | 21069842900 | 86500 | 86500 | 86500 | 86500 | 0 |
| 142 | 20241127 | 171000 | 21069842900 | 86500 | 86500 | 86500 | 86500 | 0 |
| 143 | 20241127 | 170900 | 21069842900 | 86500 | 86500 | 86500 | 86500 | 0 |
| 144 | 20241127 | 170800 | 21069842900 | 86500 | 86500 | 86500 | 86500 | 0 |
| 145 | 20241127 | 170700 | 21069842900 | 86500 | 86500 | 86500 | 86500 | 0 |
| 146 | 20241127 | 170600 | 21069842900 | 86500 | 86500 | 86500 | 86500 | 0 |
| 147 | 20241127 | 170500 | 21069842900 | 86500 | 86500 | 86500 | 86500 | 0 |
| 148 | 20241127 | 170400 | 21069842900 | 86500 | 86500 | 86500 | 86500 | 0 |
| 149 | 20241127 | 170300 | 21069842900 | 86500 | 86500 | 86500 | 86500 | 0 |
| 150 | 20241127 | 170200 | 21069842900 | 86500 | 86500 | 86500 | 86500 | 0 |
| 151 | 20241127 | 170100 | 21069842900 | 86500 | 86500 | 86500 | 86500 | 0 |
| 152 | 20241127 | 170000 | 21069842900 | 86500 | 86500 | 86500 | 86500 | 2051 |
| 153 | 20241127 | 165900 | 21069842900 | 86500 | 86500 | 86500 | 86500 | 0 |
| 154 | 20241127 | 165800 | 21069842900 | 86500 | 86500 | 86500 | 86500 | 0 |
| 155 | 20241127 | 165700 | 21069842900 | 86500 | 86500 | 86500 | 86500 | 0 |
| 156 | 20241127 | 165600 | 21069842900 | 86500 | 86500 | 86500 | 86500 | 0 |
| 157 | 20241127 | 165500 | 21069842900 | 86500 | 86500 | 86500 | 86500 | 0 |
| 158 | 20241127 | 165400 | 21069842900 | 86500 | 86500 | 86500 | 86500 | 0 |
| 159 | 20241127 | 165300 | 21069842900 | 86500 | 86500 | 86500 | 86500 | 0 |
| 160 | 20241127 | 165200 | 21069842900 | 86500 | 86500 | 86500 | 86500 | 0 |
| 161 | 20241127 | 165100 | 21069842900 | 86500 | 86500 | 86500 | 86500 | 0 |
| 162 | 20241127 | 165000 | 21069842900 | 86500 | 86500 | 86500 | 86500 | 0 |
| 163 | 20241127 | 164900 | 21069842900 | 86500 | 86500 | 86500 | 86500 | 0 |
| 164 | 20241127 | 164800 | 21069842900 | 86500 | 86500 | 86500 | 86500 | 0 |
| 165 | 20241127 | 164700 | 21069842900 | 86500 | 86500 | 86500 | 86500 | 0 |
| 166 | 20241127 | 164600 | 21069842900 | 86500 | 86500 | 86500 | 86500 | 0 |
| 167 | 20241127 | 164500 | 21069842900 | 86500 | 86500 | 86500 | 86500 | 0 |
| 168 | 20241127 | 164400 | 21069842900 | 86500 | 86500 | 86500 | 86500 | 0 |
| 169 | 20241127 | 164300 | 21069842900 | 86500 | 86500 | 86500 | 86500 | 0 |
| 170 | 20241127 | 164200 | 21069842900 | 86500 | 86500 | 86500 | 86500 | 0 |
| 171 | 20241127 | 164100 | 21069842900 | 86500 | 86500 | 86500 | 86500 | 0 |
| 172 | 20241127 | 164000 | 21069842900 | 86500 | 86500 | 86500 | 86500 | 0 |
| 173 | 20241127 | 163900 | 21069842900 | 86500 | 86500 | 86500 | 86500 | 0 |
| 174 | 20241127 | 163800 | 21069842900 | 86500 | 86500 | 86500 | 86500 | 0 |
| 175 | 20241127 | 163700 | 21069842900 | 86500 | 86500 | 86500 | 86500 | 0 |
| 176 | 20241127 | 163600 | 21069842900 | 86500 | 86500 | 86500 | 86500 | 0 |
| 177 | 20241127 | 163500 | 21069842900 | 86500 | 86500 | 86500 | 86500 | 0 |
| 178 | 20241127 | 163400 | 21069842900 | 86500 | 86500 | 86500 | 86500 | 0 |
| 179 | 20241127 | 163300 | 21069842900 | 86500 | 86500 | 86500 | 86500 | 0 |
| 180 | 20241127 | 163200 | 21069842900 | 86500 | 86500 | 86500 | 86500 | 0 |
| 181 | 20241127 | 163100 | 21069842900 | 86500 | 86500 | 86500 | 86500 | 0 |
| 182 | 20241127 | 163000 | 21069842900 | 86500 | 86500 | 86500 | 86500 | 2051 |
| 183 | 20241127 | 162900 | 21069842900 | 86500 | 86500 | 86500 | 86500 | 0 |
| 184 | 20241127 | 162800 | 21069842900 | 86500 | 86500 | 86500 | 86500 | 0 |
| 185 | 20241127 | 162700 | 21069842900 | 86500 | 86500 | 86500 | 86500 | 0 |
| 186 | 20241127 | 162600 | 21069842900 | 86500 | 86500 | 86500 | 86500 | 0 |
| 187 | 20241127 | 162500 | 21069842900 | 86500 | 86500 | 86500 | 86500 | 0 |
| 188 | 20241127 | 162400 | 21069842900 | 86500 | 86500 | 86500 | 86500 | 0 |
| 189 | 20241127 | 162300 | 21069842900 | 86500 | 86500 | 86500 | 86500 | 0 |
| 190 | 20241127 | 162200 | 21069842900 | 86500 | 86500 | 86500 | 86500 | 0 |
| 191 | 20241127 | 162100 | 21069842900 | 86500 | 86500 | 86500 | 86500 | 0 |
| 192 | 20241127 | 162000 | 21069842900 | 86500 | 86500 | 86500 | 86500 | 0 |
| 193 | 20241127 | 161900 | 21069842900 | 86500 | 86500 | 86500 | 86500 | 0 |
| 194 | 20241127 | 161800 | 21069842900 | 86500 | 86500 | 86500 | 86500 | 0 |
| 195 | 20241127 | 161700 | 21069842900 | 86500 | 86500 | 86500 | 86500 | 0 |
| 196 | 20241127 | 161600 | 21069842900 | 86500 | 86500 | 86500 | 86500 | 0 |
| 197 | 20241127 | 161500 | 21069842900 | 86500 | 86500 | 86500 | 86500 | 0 |
| 198 | 20241127 | 161400 | 21069842900 | 86500 | 86500 | 86500 | 86500 | 0 |
| 199 | 20241127 | 161300 | 21069842900 | 86500 | 86500 | 86500 | 86500 | 0 |
| 200 | 20241127 | 161200 | 21069842900 | 86500 | 86500 | 86500 | 86500 | 0 |
| 201 | 20241127 | 161100 | 21069842900 | 86500 | 86500 | 86500 | 86500 | 0 |
| 202 | 20241127 | 161000 | 21069842900 | 86500 | 86500 | 86500 | 86500 | 0 |
| 203 | 20241127 | 160900 | 21069842900 | 86500 | 86500 | 86500 | 86500 | 0 |
| 204 | 20241127 | 160800 | 21069842900 | 86500 | 86500 | 86500 | 86500 | 0 |
| 205 | 20241127 | 160700 | 21069842900 | 86500 | 86500 | 86500 | 86500 | 0 |
| 206 | 20241127 | 160600 | 21069842900 | 86500 | 86500 | 86500 | 86500 | 0 |
| 207 | 20241127 | 160500 | 21069842900 | 86500 | 86500 | 86500 | 86500 | 0 |
| 208 | 20241127 | 160400 | 21069842900 | 86500 | 86500 | 86500 | 86500 | 0 |
| 209 | 20241127 | 160300 | 21069842900 | 86500 | 86500 | 86500 | 86500 | 0 |
| 210 | 20241127 | 160200 | 21069842900 | 86500 | 86500 | 86500 | 86500 | 0 |
| 211 | 20241127 | 160100 | 21069842900 | 86500 | 86500 | 86500 | 86500 | 0 |
| 212 | 20241127 | 160000 | 21069842900 | 86500 | 86500 | 86500 | 86500 | 2051 |
| 213 | 20241127 | 155900 | 21069842900 | 86500 | 86500 | 86500 | 86500 | 0 |
| 214 | 20241127 | 155800 | 21069842900 | 86500 | 86500 | 86500 | 86500 | 0 |
| 215 | 20241127 | 155700 | 21069842900 | 86500 | 86500 | 86500 | 86500 | 0 |
| 216 | 20241127 | 155600 | 21069842900 | 86500 | 86500 | 86500 | 86500 | 0 |
| 217 | 20241127 | 155500 | 21069842900 | 86500 | 86500 | 86500 | 86500 | 0 |
| 218 | 20241127 | 155400 | 21069842900 | 86500 | 86500 | 86500 | 86500 | 0 |
| 219 | 20241127 | 155300 | 21069842900 | 86500 | 86500 | 86500 | 86500 | 0 |
| 220 | 20241127 | 155200 | 21069842900 | 86500 | 86500 | 86500 | 86500 | 0 |
| 221 | 20241127 | 155100 | 21069842900 | 86500 | 86500 | 86500 | 86500 | 0 |
| 222 | 20241127 | 155000 | 21069842900 | 86500 | 86500 | 86500 | 86500 | 0 |
| 223 | 20241127 | 154900 | 21069842900 | 86500 | 86500 | 86500 | 86500 | 0 |
| 224 | 20241127 | 154800 | 21069842900 | 86500 | 86500 | 86500 | 86500 | 0 |
| 225 | 20241127 | 154700 | 21069842900 | 86500 | 86500 | 86500 | 86500 | 0 |
| 226 | 20241127 | 154600 | 21069842900 | 86500 | 86500 | 86500 | 86500 | 0 |
| 227 | 20241127 | 154500 | 21069842900 | 86500 | 86500 | 86500 | 86500 | 0 |
| 228 | 20241127 | 154400 | 21069842900 | 86500 | 86500 | 86500 | 86500 | 0 |
| 229 | 20241127 | 154300 | 21069842900 | 86500 | 86500 | 86500 | 86500 | 0 |
| 230 | 20241127 | 154200 | 21069842900 | 86500 | 86500 | 86500 | 86500 | 0 |
| 231 | 20241127 | 154100 | 21069842900 | 86500 | 86500 | 86500 | 86500 | 0 |
| 232 | 20241127 | 154000 | 21069842900 | 86500 | 86500 | 86500 | 86500 | 0 |
| 233 | 20241127 | 153900 | 21069842900 | 86500 | 86500 | 86500 | 86500 | 0 |
| 234 | 20241127 | 153800 | 21069842900 | 86500 | 86500 | 86500 | 86500 | 0 |
| 235 | 20241127 | 153700 | 21069842900 | 86500 | 86500 | 86500 | 86500 | 0 |
| 236 | 20241127 | 153600 | 21069842900 | 86500 | 86500 | 86500 | 86500 | 0 |
| 237 | 20241127 | 153500 | 21069842900 | 86500 | 86500 | 86500 | 86500 | 0 |
| 238 | 20241127 | 153400 | 21069842900 | 86500 | 86500 | 86500 | 86500 | 0 |
| 239 | 20241127 | 153300 | 21069842900 | 86500 | 86500 | 86500 | 86500 | 0 |
| 240 | 20241127 | 153200 | 21069842900 | 86500 | 86500 | 86500 | 86500 | 0 |
| 241 | 20241127 | 153100 | 21069842900 | 86500 | 86500 | 86500 | 86500 | 0 |
| 242 | 20241127 | 153000 | 21069842900 | 86500 | 86500 | 86500 | 86500 | 4102 |
| 243 | 20241127 | 152900 | 20892431400 | 86400 | 86400 | 86400 | 86400 | 0 |
| 244 | 20241127 | 152800 | 20892431400 | 86400 | 86400 | 86400 | 86400 | 0 |
| 245 | 20241127 | 152700 | 20892431400 | 86400 | 86400 | 86400 | 86400 | 0 |
| 246 | 20241127 | 152600 | 20892431400 | 86400 | 86400 | 86400 | 86400 | 0 |
| 247 | 20241127 | 152500 | 20892431400 | 86400 | 86400 | 86400 | 86400 | 0 |
| 248 | 20241127 | 152400 | 20892431400 | 86400 | 86400 | 86400 | 86400 | 0 |
| 249 | 20241127 | 152300 | 20892431400 | 86400 | 86400 | 86400 | 86400 | 0 |
| 250 | 20241127 | 152200 | 20892431400 | 86400 | 86400 | 86400 | 86400 | 0 |
| 251 | 20241127 | 152100 | 20892431400 | 86400 | 86400 | 86400 | 86400 | 0 |
| 252 | 20241127 | 152000 | 20892431400 | 86400 | 86400 | 86400 | 86400 | 0 |
| 253 | 20241127 | 151900 | 20892431400 | 86400 | 86600 | 86700 | 86400 | 522 |
| 254 | 20241127 | 151800 | 20847263100 | 86600 | 86700 | 86700 | 86600 | 60 |
| 255 | 20241127 | 151700 | 20842064600 | 86700 | 86700 | 86800 | 86500 | 436 |
| 256 | 20241127 | 151600 | 20804266500 | 86700 | 86600 | 86800 | 86600 | 685 |
| 257 | 20241127 | 151500 | 20744912500 | 86600 | 86700 | 86800 | 86500 | 952 |
| 258 | 20241127 | 151400 | 20662468800 | 86600 | 86700 | 86800 | 86600 | 303 |
| 259 | 20241127 | 151300 | 20636188900 | 86700 | 86800 | 86800 | 86700 | 470 |
| 260 | 20241127 | 151200 | 20595422900 | 86800 | 86900 | 86900 | 86700 | 555 |
| 261 | 20241127 | 151100 | 20547237200 | 86800 | 86800 | 87000 | 86800 | 607 |
| 262 | 20241127 | 151000 | 20494482100 | 86800 | 86800 | 86900 | 86800 | 471 |
| 263 | 20241127 | 150900 | 20453556500 | 86900 | 86800 | 86900 | 86800 | 153 |
| 264 | 20241127 | 150800 | 20440264000 | 86800 | 86800 | 86900 | 86800 | 243 |
| 265 | 20241127 | 150700 | 20419163900 | 86800 | 86800 | 86900 | 86700 | 348 |
| 266 | 20241127 | 150600 | 20388956600 | 86700 | 86600 | 86800 | 86600 | 606 |
| 267 | 20241127 | 150500 | 20336414100 | 86600 | 86600 | 86700 | 86600 | 182 |
| 268 | 20241127 | 150400 | 20320643800 | 86600 | 86600 | 86700 | 86600 | 356 |
| 269 | 20241127 | 150300 | 20289792300 | 86600 | 86700 | 86800 | 86600 | 258 |
| 270 | 20241127 | 150200 | 20267416800 | 86800 | 86900 | 86900 | 86700 | 174 |
| 271 | 20241127 | 150100 | 20252303900 | 86900 | 87000 | 87000 | 86900 | 181 |
| 272 | 20241127 | 150000 | 20236561400 | 86900 | 86900 | 87000 | 86600 | 288 |
| 273 | 20241127 | 145900 | 20211540600 | 86700 | 86700 | 86900 | 86600 | 279 |
| 274 | 20241127 | 145800 | 20187355900 | 86800 | 86700 | 87000 | 86600 | 392 |
| 275 | 20241127 | 145700 | 20153331700 | 86700 | 86700 | 86900 | 86600 | 585 |
| 276 | 20241127 | 145600 | 20102604900 | 86800 | 86800 | 86900 | 86700 | 198 |
| 277 | 20241127 | 145500 | 20085414400 | 86900 | 86900 | 86900 | 86800 | 198 |
| 278 | 20241127 | 145400 | 20068216100 | 86900 | 86800 | 87000 | 86700 | 351 |
| 279 | 20241127 | 145300 | 20037721700 | 86800 | 86700 | 86900 | 86700 | 250 |
| 280 | 20241127 | 145200 | 20016015900 | 86800 | 86900 | 86900 | 86700 | 410 |
| 281 | 20241127 | 145100 | 19980440900 | 86900 | 86800 | 86900 | 86800 | 134 |
| 282 | 20241127 | 145000 | 19968799400 | 86800 | 87000 | 87100 | 86800 | 305 |
| 283 | 20241127 | 144900 | 19942256800 | 87000 | 87000 | 87200 | 86900 | 195 |
| 284 | 20241127 | 144800 | 19925281300 | 87200 | 87100 | 87200 | 86900 | 551 |
| 285 | 20241127 | 144700 | 19877291500 | 87100 | 87100 | 87200 | 87100 | 152 |
| 286 | 20241127 | 144600 | 19864042100 | 87200 | 87200 | 87200 | 87100 | 311 |
| 287 | 20241127 | 144500 | 19836929000 | 87200 | 87100 | 87200 | 87100 | 146 |
| 288 | 20241127 | 144400 | 19824204600 | 87100 | 87100 | 87200 | 87100 | 168 |
| 289 | 20241127 | 144300 | 19809559100 | 87200 | 87200 | 87200 | 87100 | 216 |
| 290 | 20241127 | 144200 | 19790726800 | 87100 | 87100 | 87200 | 87100 | 216 |
| 291 | 20241127 | 144100 | 19771906900 | 87100 | 87000 | 87200 | 87000 | 249 |
| 292 | 20241127 | 144000 | 19750203900 | 87100 | 87000 | 87200 | 87000 | 208 |
| 293 | 20241127 | 143900 | 19732080000 | 87000 | 87000 | 87200 | 86900 | 258 |
| 294 | 20241127 | 143800 | 19709628400 | 87000 | 87100 | 87200 | 86800 | 270 |
| 295 | 20241127 | 143700 | 19686153600 | 87200 | 87000 | 87200 | 86700 | 508 |
| 296 | 20241127 | 143600 | 19641960300 | 87000 | 87000 | 87000 | 86900 | 155 |
| 297 | 20241127 | 143500 | 19628479800 | 87000 | 86900 | 87100 | 86900 | 168 |
| 298 | 20241127 | 143400 | 19613856300 | 87000 | 86900 | 87000 | 86900 | 148 |
| 299 | 20241127 | 143300 | 19600986400 | 86900 | 87000 | 87100 | 86900 | 212 |
| 300 | 20241127 | 143200 | 19582534700 | 87000 | 86900 | 87100 | 86900 | 116 |
| 301 | 20241127 | 143100 | 19572440400 | 87000 | 86800 | 87000 | 86800 | 201 |
| 302 | 20241127 | 143000 | 19554965500 | 86800 | 86900 | 87200 | 86800 | 155 |
| 303 | 20241127 | 142900 | 19541484100 | 86900 | 86900 | 87000 | 86800 | 288 |
| 304 | 20241127 | 142800 | 19516440500 | 86900 | 86800 | 86900 | 86800 | 128 |
| 305 | 20241127 | 142700 | 19505323200 | 86800 | 87100 | 87100 | 86700 | 129 |
| 306 | 20241127 | 142600 | 19494118100 | 87000 | 87000 | 87100 | 86900 | 113 |
| 307 | 20241127 | 142500 | 19484288000 | 87000 | 87000 | 87200 | 86800 | 376 |
| 308 | 20241127 | 142400 | 19451556000 | 86900 | 86800 | 87000 | 86800 | 386 |
| 309 | 20241127 | 142300 | 19418012000 | 86800 | 86900 | 87000 | 86800 | 121 |
| 310 | 20241127 | 142200 | 19407494700 | 86900 | 86900 | 87000 | 86800 | 142 |
| 311 | 20241127 | 142100 | 19395147600 | 86900 | 86900 | 87000 | 86900 | 57 |
| 312 | 20241127 | 142000 | 19390192200 | 86900 | 86800 | 87100 | 86800 | 402 |
| 313 | 20241127 | 141900 | 19355213700 | 86900 | 86800 | 86900 | 86800 | 174 |
| 314 | 20241127 | 141800 | 19340100600 | 86800 | 86900 | 87000 | 86800 | 143 |
| 315 | 20241127 | 141700 | 19327669100 | 87000 | 86900 | 87000 | 86900 | 138 |
| 316 | 20241127 | 141600 | 19315667900 | 86900 | 87100 | 87100 | 86900 | 300 |
| 317 | 20241127 | 141500 | 19289570100 | 87100 | 86900 | 87100 | 86900 | 290 |
| 318 | 20241127 | 141400 | 19264324100 | 86900 | 87000 | 87100 | 86900 | 213 |
| 319 | 20241127 | 141300 | 19245784000 | 87000 | 87000 | 87100 | 87000 | 148 |
| 320 | 20241127 | 141200 | 19232896500 | 87100 | 87100 | 87200 | 87000 | 268 |
| 321 | 20241127 | 141100 | 19209543700 | 87100 | 87200 | 87300 | 87000 | 1361 |
| 322 | 20241127 | 141000 | 19090806200 | 87200 | 87100 | 87200 | 87100 | 299 |
| 323 | 20241127 | 140900 | 19064737900 | 87000 | 87000 | 87200 | 86900 | 210 |
| 324 | 20241127 | 140800 | 19046455400 | 87100 | 87000 | 87100 | 87000 | 86 |
| 325 | 20241127 | 140700 | 19038969100 | 87200 | 86900 | 87200 | 86900 | 209 |
| 326 | 20241127 | 140600 | 19020770800 | 86900 | 87000 | 87200 | 86900 | 156 |
| 327 | 20241127 | 140500 | 19007193600 | 86900 | 86900 | 87200 | 86900 | 446 |
| 328 | 20241127 | 140400 | 18968382400 | 87000 | 87000 | 87000 | 86900 | 174 |
| 329 | 20241127 | 140300 | 18953252400 | 86900 | 86900 | 87000 | 86900 | 238 |
| 330 | 20241127 | 140200 | 18932551400 | 86900 | 87000 | 87000 | 86900 | 288 |
| 331 | 20241127 | 140100 | 18907500900 | 87000 | 87000 | 87100 | 86900 | 77 |
| 332 | 20241127 | 140000 | 18900801400 | 87000 | 87200 | 87300 | 86900 | 369 |
| 333 | 20241127 | 135900 | 18868635400 | 86900 | 87200 | 87300 | 86900 | 818 |
| 334 | 20241127 | 135800 | 18797378400 | 87200 | 87100 | 87300 | 87000 | 195 |
| 335 | 20241127 | 135700 | 18780394100 | 87100 | 87100 | 87300 | 87000 | 380 |
| 336 | 20241127 | 135600 | 18747268100 | 87100 | 87100 | 87200 | 87000 | 222 |
| 337 | 20241127 | 135500 | 18727919300 | 87100 | 87100 | 87300 | 87000 | 449 |
| 338 | 20241127 | 135400 | 18688773300 | 87000 | 87000 | 87200 | 86900 | 239 |
| 339 | 20241127 | 135300 | 18667963500 | 87000 | 87000 | 87200 | 86900 | 206 |
| 340 | 20241127 | 135200 | 18650043000 | 87000 | 87000 | 87200 | 86900 | 196 |
| 341 | 20241127 | 135100 | 18632979100 | 87000 | 87000 | 87000 | 86900 | 551 |
| 342 | 20241127 | 135000 | 18585077300 | 87000 | 86900 | 87000 | 86900 | 935 |
| 343 | 20241127 | 134900 | 18503774000 | 86900 | 87200 | 87200 | 86900 | 590 |
| 344 | 20241127 | 134800 | 18452420200 | 87200 | 87100 | 87200 | 87000 | 207 |
| 345 | 20241127 | 134700 | 18434393500 | 87100 | 87000 | 87300 | 87000 | 284 |
| 346 | 20241127 | 134600 | 18409649400 | 87100 | 87200 | 87300 | 87000 | 366 |
| 347 | 20241127 | 134500 | 18377723000 | 87200 | 87200 | 87300 | 87100 | 308 |
| 348 | 20241127 | 134400 | 18350864500 | 87200 | 87100 | 87300 | 87000 | 286 |
| 349 | 20241127 | 134300 | 18325932900 | 87200 | 87200 | 87200 | 87000 | 159 |
| 350 | 20241127 | 134200 | 18312071200 | 87200 | 87200 | 87400 | 87000 | 517 |
| 351 | 20241127 | 134100 | 18266991700 | 87300 | 87400 | 87400 | 87100 | 375 |
| 352 | 20241127 | 134000 | 18234276700 | 87400 | 87400 | 87400 | 87200 | 472 |
| 353 | 20241127 | 133900 | 18193050400 | 87400 | 87300 | 87400 | 87300 | 247 |
| 354 | 20241127 | 133800 | 18171469700 | 87400 | 87300 | 87400 | 87300 | 425 |
| 355 | 20241127 | 133700 | 18134332100 | 87300 | 87400 | 87400 | 87300 | 292 |
| 356 | 20241127 | 133600 | 18108816200 | 87300 | 87200 | 87400 | 87200 | 403 |
| 357 | 20241127 | 133500 | 18073632200 | 87300 | 87200 | 87300 | 87200 | 514 |
| 358 | 20241127 | 133400 | 18028778800 | 87300 | 87300 | 87300 | 87200 | 261 |
| 359 | 20241127 | 133300 | 18005994500 | 87300 | 87400 | 87400 | 87100 | 725 |
| 360 | 20241127 | 133200 | 17942694400 | 87400 | 87200 | 87400 | 87200 | 345 |
| 361 | 20241127 | 133100 | 17912578800 | 87200 | 87300 | 87300 | 87200 | 246 |
| 362 | 20241127 | 133000 | 17891105600 | 87300 | 87300 | 87400 | 87200 | 803 |
| 363 | 20241127 | 132900 | 17820952500 | 87200 | 87200 | 87300 | 87100 | 441 |
| 364 | 20241127 | 132800 | 17782463400 | 87300 | 87200 | 87300 | 87100 | 251 |
| 365 | 20241127 | 132700 | 17760562700 | 87200 | 87100 | 87300 | 87100 | 317 |
| 366 | 20241127 | 132600 | 17732919600 | 87200 | 87300 | 87400 | 87200 | 267 |
| 367 | 20241127 | 132500 | 17709606100 | 87300 | 87400 | 87400 | 87200 | 639 |
| 368 | 20241127 | 132400 | 17653775300 | 87400 | 87200 | 87400 | 87200 | 349 |
| 369 | 20241127 | 132300 | 17623282800 | 87200 | 87300 | 87400 | 87200 | 241 |
| 370 | 20241127 | 132200 | 17602228000 | 87300 | 87400 | 87400 | 87200 | 420 |
| 371 | 20241127 | 132100 | 17565555300 | 87400 | 87400 | 87400 | 87300 | 841 |
| 372 | 20241127 | 132000 | 17492057200 | 87300 | 87400 | 87400 | 87300 | 540 |
| 373 | 20241127 | 131900 | 17444870300 | 87400 | 87300 | 87400 | 87300 | 325 |
| 374 | 20241127 | 131800 | 17416469400 | 87400 | 87300 | 87400 | 87200 | 204 |
| 375 | 20241127 | 131700 | 17398644900 | 87300 | 87300 | 87400 | 87200 | 322 |
| 376 | 20241127 | 131600 | 17370531100 | 87300 | 87400 | 87400 | 87300 | 394 |
| 377 | 20241127 | 131500 | 17336108200 | 87400 | 87300 | 87400 | 87300 | 564 |
| 378 | 20241127 | 131400 | 17286819100 | 87300 | 87300 | 87400 | 87200 | 184 |
| 379 | 20241127 | 131300 | 17270748700 | 87300 | 87300 | 87400 | 87200 | 273 |
| 380 | 20241127 | 131200 | 17246901000 | 87400 | 87300 | 87400 | 87200 | 281 |
| 381 | 20241127 | 131100 | 17222367000 | 87200 | 87200 | 87300 | 87200 | 210 |
| 382 | 20241127 | 131000 | 17204040500 | 87200 | 87200 | 87300 | 87200 | 508 |
| 383 | 20241127 | 130900 | 17159700000 | 87100 | 87000 | 87300 | 87000 | 294 |
| 384 | 20241127 | 130800 | 17134074200 | 87000 | 87000 | 87200 | 87000 | 254 |
| 385 | 20241127 | 130700 | 17111936300 | 87100 | 87100 | 87200 | 87000 | 212 |
| 386 | 20241127 | 130600 | 17093465700 | 87200 | 87100 | 87200 | 87000 | 239 |
| 387 | 20241127 | 130500 | 17072653500 | 87100 | 87000 | 87200 | 86900 | 654 |
| 388 | 20241127 | 130400 | 17015737200 | 86900 | 87200 | 87200 | 86900 | 1584 |
| 389 | 20241127 | 130300 | 16877837900 | 87100 | 87200 | 87200 | 87100 | 141 |
| 390 | 20241127 | 130200 | 16865551100 | 87100 | 87200 | 87300 | 87100 | 326 |
| 391 | 20241127 | 130100 | 16837114700 | 87300 | 87300 | 87400 | 87200 | 351 |
| 392 | 20241127 | 130000 | 16806474600 | 87400 | 87400 | 87400 | 87300 | 311 |
| 393 | 20241127 | 125900 | 16779301100 | 87400 | 87400 | 87400 | 87300 | 247 |
| 394 | 20241127 | 125800 | 16757718100 | 87300 | 87400 | 87400 | 87300 | 200 |
| 395 | 20241127 | 125700 | 16740242600 | 87300 | 87400 | 87400 | 87300 | 218 |
| 396 | 20241127 | 125600 | 16721198100 | 87400 | 87300 | 87400 | 87300 | 158 |
| 397 | 20241127 | 125500 | 16707393500 | 87300 | 87300 | 87400 | 87300 | 335 |
| 398 | 20241127 | 125400 | 16678127600 | 87300 | 87200 | 87400 | 87200 | 755 |
| 399 | 20241127 | 125300 | 16612217300 | 87300 | 87200 | 87300 | 87200 | 170 |
| 400 | 20241127 | 125200 | 16597380600 | 87100 | 87300 | 87300 | 87100 | 183 |
| 401 | 20241127 | 125100 | 16581415900 | 87200 | 87200 | 87300 | 87100 | 273 |
| 402 | 20241127 | 125000 | 16557592400 | 87200 | 87200 | 87300 | 87100 | 212 |
| 403 | 20241127 | 124900 | 16539095200 | 87100 | 87100 | 87300 | 87100 | 179 |
| 404 | 20241127 | 124800 | 16523477000 | 87200 | 87300 | 87300 | 87100 | 117 |
| 405 | 20241127 | 124700 | 16513266000 | 87300 | 87100 | 87300 | 87100 | 272 |
| 406 | 20241127 | 124600 | 16489536500 | 87200 | 87200 | 87300 | 87100 | 402 |
| 407 | 20241127 | 124500 | 16454476000 | 87200 | 87300 | 87300 | 87100 | 402 |
| 408 | 20241127 | 124400 | 16419397100 | 87300 | 87200 | 87300 | 87100 | 156 |
| 409 | 20241127 | 124300 | 16405788700 | 87200 | 87200 | 87300 | 87100 | 157 |
| 410 | 20241127 | 124200 | 16392094500 | 87200 | 87200 | 87300 | 87100 | 323 |
| 411 | 20241127 | 124100 | 16363908500 | 87200 | 87300 | 87300 | 87100 | 348 |
| 412 | 20241127 | 124000 | 16333553500 | 87300 | 87300 | 87300 | 87200 | 432 |
| 413 | 20241127 | 123900 | 16295849100 | 87300 | 87200 | 87300 | 87200 | 162 |
| 414 | 20241127 | 123800 | 16281709600 | 87300 | 87300 | 87300 | 87200 | 466 |
| 415 | 20241127 | 123700 | 16241033500 | 87200 | 87200 | 87300 | 87200 | 126 |
| 416 | 20241127 | 123600 | 16230038600 | 87200 | 87200 | 87300 | 87100 | 136 |
| 417 | 20241127 | 123500 | 16218169600 | 87300 | 87300 | 87300 | 87100 | 504 |
| 418 | 20241127 | 123400 | 16174193900 | 87200 | 87300 | 87300 | 87200 | 348 |
| 419 | 20241127 | 123300 | 16143819300 | 87200 | 87100 | 87300 | 87100 | 83 |
| 420 | 20241127 | 123200 | 16136576800 | 87200 | 87200 | 87200 | 87100 | 236 |
| 421 | 20241127 | 123100 | 16116003600 | 87200 | 87300 | 87300 | 87100 | 286 |
| 422 | 20241127 | 123000 | 16091047600 | 87300 | 87200 | 87300 | 87100 | 549 |
| 423 | 20241127 | 122900 | 16043144700 | 87100 | 87200 | 87200 | 87000 | 163 |
| 424 | 20241127 | 122800 | 16028940500 | 87100 | 87200 | 87300 | 87100 | 133 |
| 425 | 20241127 | 122700 | 16017343600 | 87200 | 87200 | 87300 | 87100 | 155 |
| 426 | 20241127 | 122600 | 16003829300 | 87200 | 87200 | 87300 | 87200 | 193 |
| 427 | 20241127 | 122500 | 15986985400 | 87200 | 87300 | 87300 | 87200 | 402 |
| 428 | 20241127 | 122400 | 15951897700 | 87300 | 87100 | 87300 | 87100 | 301 |
| 429 | 20241127 | 122300 | 15925629900 | 87200 | 87200 | 87300 | 87100 | 195 |
| 430 | 20241127 | 122200 | 15908614100 | 87100 | 87200 | 87300 | 87100 | 170 |
| 431 | 20241127 | 122100 | 15893790000 | 87300 | 87100 | 87300 | 87100 | 325 |
| 432 | 20241127 | 122000 | 15865427400 | 87100 | 87200 | 87300 | 87100 | 274 |
| 433 | 20241127 | 121900 | 15841518500 | 87300 | 87300 | 87300 | 87100 | 168 |
| 434 | 20241127 | 121800 | 15826856600 | 87100 | 87200 | 87300 | 87000 | 175 |
| 435 | 20241127 | 121700 | 15811597900 | 87200 | 87200 | 87200 | 87100 | 297 |
| 436 | 20241127 | 121600 | 15785702900 | 87200 | 87200 | 87200 | 87000 | 141 |
| 437 | 20241127 | 121500 | 15773414700 | 87100 | 87100 | 87200 | 87000 | 291 |
| 438 | 20241127 | 121400 | 15748074500 | 87100 | 87000 | 87100 | 87000 | 189 |
| 439 | 20241127 | 121300 | 15731615300 | 87100 | 87100 | 87100 | 86900 | 193 |
| 440 | 20241127 | 121200 | 15714816900 | 87100 | 87000 | 87100 | 87000 | 280 |
| 441 | 20241127 | 121100 | 15690440700 | 87100 | 86900 | 87100 | 86900 | 242 |
| 442 | 20241127 | 121000 | 15669369700 | 86900 | 87000 | 87000 | 86900 | 273 |
| 443 | 20241127 | 120900 | 15645621900 | 87000 | 87100 | 87200 | 87000 | 502 |
| 444 | 20241127 | 120800 | 15601924100 | 87100 | 87100 | 87200 | 87000 | 329 |
| 445 | 20241127 | 120700 | 15573265200 | 87100 | 87100 | 87200 | 87000 | 127 |
| 446 | 20241127 | 120600 | 15562200300 | 87100 | 87100 | 87200 | 87000 | 232 |
| 447 | 20241127 | 120500 | 15541996900 | 87200 | 87100 | 87300 | 87100 | 437 |
| 448 | 20241127 | 120400 | 15503866000 | 87100 | 87000 | 87200 | 87000 | 271 |
| 449 | 20241127 | 120300 | 15480252000 | 87100 | 87000 | 87100 | 87000 | 223 |
| 450 | 20241127 | 120200 | 15460839900 | 87200 | 87200 | 87200 | 86900 | 1610 |
| 451 | 20241127 | 120100 | 15320714200 | 87200 | 87400 | 87400 | 87100 | 211 |
| 452 | 20241127 | 120000 | 15302292700 | 87300 | 87200 | 87400 | 87100 | 598 |
| 453 | 20241127 | 115900 | 15250073100 | 87200 | 87200 | 87400 | 87100 | 234 |
| 454 | 20241127 | 115800 | 15229668100 | 87100 | 87200 | 87300 | 87100 | 225 |
| 455 | 20241127 | 115700 | 15210032300 | 87200 | 87300 | 87300 | 87100 | 232 |
| 456 | 20241127 | 115600 | 15189785600 | 87300 | 87300 | 87400 | 87100 | 1963 |
| 457 | 20241127 | 115500 | 15018437900 | 87300 | 87300 | 87400 | 87300 | 800 |
| 458 | 20241127 | 115400 | 14948541700 | 87400 | 87300 | 87400 | 87200 | 442 |
| 459 | 20241127 | 115300 | 14909926700 | 87300 | 87300 | 87400 | 87200 | 218 |
| 460 | 20241127 | 115200 | 14890885600 | 87300 | 87300 | 87400 | 87200 | 262 |
| 461 | 20241127 | 115100 | 14868001700 | 87100 | 87100 | 87400 | 87100 | 417 |
| 462 | 20241127 | 115000 | 14831608900 | 87200 | 87400 | 87400 | 87100 | 347 |
| 463 | 20241127 | 114900 | 14801304400 | 87400 | 87300 | 87400 | 87200 | 273 |
| 464 | 20241127 | 114800 | 14777457700 | 87400 | 87300 | 87400 | 87300 | 177 |
| 465 | 20241127 | 114700 | 14761993200 | 87400 | 87300 | 87400 | 87300 | 365 |
| 466 | 20241127 | 114600 | 14730098500 | 87300 | 87300 | 87400 | 87200 | 173 |
| 467 | 20241127 | 114500 | 14714994000 | 87300 | 87300 | 87400 | 87200 | 349 |
| 468 | 20241127 | 114400 | 14684503400 | 87400 | 87200 | 87400 | 87200 | 335 |
| 469 | 20241127 | 114300 | 14655244500 | 87300 | 87300 | 87400 | 87200 | 402 |
| 470 | 20241127 | 114200 | 14620122900 | 87400 | 87300 | 87400 | 87300 | 356 |
| 471 | 20241127 | 114100 | 14589028600 | 87400 | 87300 | 87400 | 87200 | 363 |
| 472 | 20241127 | 114000 | 14557324000 | 87300 | 87300 | 87300 | 87200 | 282 |
| 473 | 20241127 | 113900 | 14532708400 | 87300 | 87200 | 87300 | 87200 | 285 |
| 474 | 20241127 | 113800 | 14507834800 | 87300 | 87400 | 87400 | 87200 | 887 |
| 475 | 20241127 | 113700 | 14430391500 | 87400 | 87300 | 87400 | 87300 | 276 |
| 476 | 20241127 | 113600 | 14406279300 | 87400 | 87400 | 87400 | 87300 | 312 |
| 477 | 20241127 | 113500 | 14379019000 | 87400 | 87400 | 87400 | 87300 | 487 |
| 478 | 20241127 | 113400 | 14336469800 | 87300 | 87300 | 87400 | 87300 | 336 |
| 479 | 20241127 | 113300 | 14307107900 | 87300 | 87400 | 87400 | 87300 | 285 |
| 480 | 20241127 | 113200 | 14282209000 | 87400 | 87400 | 87400 | 87300 | 575 |
| 481 | 20241127 | 113100 | 14231960300 | 87400 | 87200 | 87400 | 87200 | 1493 |
| 482 | 20241127 | 113000 | 14101596400 | 87300 | 87200 | 87300 | 87100 | 472 |
| 483 | 20241127 | 112900 | 14060395700 | 87200 | 87100 | 87300 | 87100 | 214 |
| 484 | 20241127 | 112800 | 14041725100 | 87100 | 87300 | 87300 | 87100 | 276 |
| 485 | 20241127 | 112700 | 14017647900 | 87200 | 87300 | 87300 | 87200 | 255 |
| 486 | 20241127 | 112600 | 13995390000 | 87300 | 87200 | 87300 | 87200 | 375 |
| 487 | 20241127 | 112500 | 13962659600 | 87300 | 87200 | 87300 | 87100 | 476 |
| 488 | 20241127 | 112400 | 13921134300 | 87100 | 87200 | 87200 | 87100 | 205 |
| 489 | 20241127 | 112300 | 13903262700 | 87100 | 87200 | 87300 | 87100 | 301 |
| 490 | 20241127 | 112200 | 13876998100 | 87200 | 87200 | 87300 | 87200 | 350 |
| 491 | 20241127 | 112100 | 13846460100 | 87300 | 87200 | 87300 | 87100 | 399 |
| 492 | 20241127 | 112000 | 13811641400 | 87200 | 87100 | 87300 | 87100 | 417 |
| 493 | 20241127 | 111900 | 13775256700 | 87200 | 87200 | 87200 | 87100 | 206 |
| 494 | 20241127 | 111800 | 13757298700 | 87200 | 87200 | 87200 | 87100 | 342 |
| 495 | 20241127 | 111700 | 13727482100 | 87200 | 87100 | 87200 | 87100 | 330 |
| 496 | 20241127 | 111600 | 13698708300 | 87100 | 87100 | 87200 | 87100 | 157 |
| 497 | 20241127 | 111500 | 13685021700 | 87100 | 87000 | 87200 | 87000 | 520 |
| 498 | 20241127 | 111400 | 13639689700 | 87100 | 87100 | 87200 | 87000 | 255 |
| 499 | 20241127 | 111300 | 13617465200 | 87100 | 87000 | 87200 | 86900 | 558 |
| 500 | 20241127 | 111200 | 13568904600 | 87000 | 87000 | 87000 | 86900 | 375 |
| 501 | 20241127 | 111100 | 13536302300 | 87000 | 87100 | 87200 | 86900 | 621 |
| 502 | 20241127 | 111000 | 13482264700 | 87100 | 87200 | 87200 | 87100 | 470 |
| 503 | 20241127 | 110900 | 13441283400 | 87100 | 87000 | 87200 | 87000 | 337 |
| 504 | 20241127 | 110800 | 13411912700 | 87000 | 87000 | 87200 | 87000 | 199 |
| 505 | 20241127 | 110700 | 13394570200 | 87000 | 87200 | 87200 | 87000 | 271 |
| 506 | 20241127 | 110600 | 13370957700 | 87200 | 87200 | 87200 | 87100 | 263 |
| 507 | 20241127 | 110500 | 13348028700 | 87100 | 87200 | 87200 | 87100 | 330 |
| 508 | 20241127 | 110400 | 13319258700 | 87200 | 87100 | 87200 | 87000 | 361 |
| 509 | 20241127 | 110300 | 13287789900 | 87200 | 87000 | 87200 | 87000 | 249 |
| 510 | 20241127 | 110200 | 13266105800 | 87100 | 87100 | 87100 | 87000 | 249 |
| 511 | 20241127 | 110100 | 13244426900 | 87000 | 87100 | 87200 | 87000 | 284 |
| 512 | 20241127 | 110000 | 13219690200 | 87000 | 87000 | 87200 | 87000 | 665 |
| 513 | 20241127 | 105900 | 13161761200 | 87100 | 87200 | 87200 | 87000 | 589 |
| 514 | 20241127 | 105800 | 13110460900 | 87200 | 87200 | 87200 | 87100 | 273 |
| 515 | 20241127 | 105700 | 13086660400 | 87100 | 87100 | 87200 | 87100 | 313 |
| 516 | 20241127 | 105600 | 13059376300 | 87200 | 87300 | 87300 | 87200 | 393 |
| 517 | 20241127 | 105500 | 13025080300 | 87200 | 87300 | 87300 | 87200 | 472 |
| 518 | 20241127 | 105400 | 12983882200 | 87300 | 87200 | 87300 | 87200 | 646 |
| 519 | 20241127 | 105300 | 12927508000 | 87200 | 87300 | 87300 | 87200 | 254 |
| 520 | 20241127 | 105200 | 12905341400 | 87300 | 87200 | 87300 | 87200 | 443 |
| 521 | 20241127 | 105100 | 12866674200 | 87200 | 87100 | 87200 | 87000 | 1528 |
| 522 | 20241127 | 105000 | 12733536500 | 87100 | 87200 | 87200 | 87100 | 436 |
| 523 | 20241127 | 104900 | 12695533100 | 87200 | 87200 | 87200 | 87100 | 266 |
| 524 | 20241127 | 104800 | 12672341400 | 87200 | 87200 | 87200 | 87100 | 1128 |
| 525 | 20241127 | 104700 | 12573986000 | 87200 | 87200 | 87200 | 87100 | 463 |
| 526 | 20241127 | 104600 | 12533623400 | 87200 | 87100 | 87200 | 87100 | 233 |
| 527 | 20241127 | 104500 | 12513309100 | 87200 | 87200 | 87200 | 87100 | 536 |
| 528 | 20241127 | 104400 | 12466573000 | 87200 | 87200 | 87200 | 87100 | 261 |
| 529 | 20241127 | 104300 | 12443822100 | 87200 | 87100 | 87200 | 87100 | 468 |
| 530 | 20241127 | 104200 | 12403018400 | 87100 | 87100 | 87200 | 87000 | 885 |
| 531 | 20241127 | 104100 | 12325925500 | 87100 | 86900 | 87100 | 86900 | 378 |
| 532 | 20241127 | 104000 | 12293041100 | 87000 | 86900 | 87000 | 86800 | 483 |
| 533 | 20241127 | 103900 | 12251039600 | 86900 | 86900 | 87100 | 86800 | 506 |
| 534 | 20241127 | 103800 | 12207025900 | 86900 | 86900 | 87000 | 86800 | 307 |
| 535 | 20241127 | 103700 | 12180333100 | 87000 | 87000 | 87000 | 86800 | 380 |
| 536 | 20241127 | 103600 | 12147292700 | 87000 | 87000 | 87000 | 86900 | 233 |
| 537 | 20241127 | 103500 | 12127027100 | 87000 | 86900 | 87100 | 86900 | 561 |
| 538 | 20241127 | 103400 | 12078246200 | 86900 | 86800 | 87000 | 86800 | 395 |
| 539 | 20241127 | 103300 | 12043931400 | 86900 | 87100 | 87100 | 86800 | 139 |
| 540 | 20241127 | 103200 | 12031844000 | 87100 | 87000 | 87100 | 87000 | 383 |
| 541 | 20241127 | 103100 | 11998499800 | 87100 | 87100 | 87200 | 87000 | 3628 |
| 542 | 20241127 | 103000 | 11682154100 | 87100 | 87100 | 87100 | 87000 | 650 |
| 543 | 20241127 | 102900 | 11625561600 | 87100 | 87000 | 87200 | 86800 | 1706 |
| 544 | 20241127 | 102800 | 11477080000 | 87100 | 87000 | 87200 | 87000 | 3412 |
| 545 | 20241127 | 102700 | 11179891200 | 87000 | 87000 | 87100 | 87000 | 289 |
| 546 | 20241127 | 102600 | 11154732400 | 87100 | 87000 | 87100 | 86900 | 602 |
| 547 | 20241127 | 102500 | 11102335700 | 86900 | 86900 | 87100 | 86800 | 730 |
| 548 | 20241127 | 102400 | 11038871900 | 86900 | 86900 | 87100 | 86800 | 665 |
| 549 | 20241127 | 102300 | 10981031200 | 86900 | 87000 | 87100 | 86900 | 647 |
| 550 | 20241127 | 102200 | 10924712700 | 87000 | 87000 | 87200 | 87000 | 426 |
| 551 | 20241127 | 102100 | 10887607900 | 87100 | 87100 | 87300 | 87000 | 6716 |
| 552 | 20241127 | 102000 | 10302761200 | 87100 | 87200 | 87400 | 87100 | 2145 |
| 553 | 20241127 | 101900 | 10115522500 | 87300 | 87200 | 87300 | 87100 | 389 |
| 554 | 20241127 | 101800 | 10081588200 | 87200 | 87200 | 87200 | 87100 | 1118 |
| 555 | 20241127 | 101700 | 9984132300 | 87100 | 87200 | 87300 | 87100 | 641 |
| 556 | 20241127 | 101600 | 9928224600 | 87300 | 87200 | 87300 | 87200 | 290 |
| 557 | 20241127 | 101500 | 9902912500 | 87200 | 87200 | 87300 | 87200 | 597 |
| 558 | 20241127 | 101400 | 9850840800 | 87200 | 87200 | 87200 | 87100 | 721 |
| 559 | 20241127 | 101300 | 9787982500 | 87200 | 87300 | 87300 | 87200 | 774 |
| 560 | 20241127 | 101200 | 9720433500 | 87300 | 87300 | 87300 | 87200 | 1042 |
| 561 | 20241127 | 101100 | 9629476700 | 87200 | 87200 | 87300 | 87100 | 629 |
| 562 | 20241127 | 101000 | 9574625400 | 87200 | 87000 | 87300 | 86900 | 9035 |
| 563 | 20241127 | 100900 | 8787785600 | 86900 | 86800 | 87000 | 86500 | 2754 |
| 564 | 20241127 | 100800 | 8548816400 | 86800 | 86900 | 86900 | 86800 | 366 |
| 565 | 20241127 | 100700 | 8517022800 | 86900 | 86900 | 87000 | 86800 | 832 |
| 566 | 20241127 | 100600 | 8444688900 | 86900 | 87000 | 87000 | 86900 | 418 |
| 567 | 20241127 | 100500 | 8408334300 | 87000 | 87000 | 87000 | 86900 | 3138 |
| 568 | 20241127 | 100400 | 8135345400 | 87000 | 87000 | 87000 | 86900 | 750 |
| 569 | 20241127 | 100300 | 8070126900 | 86900 | 86900 | 87000 | 86800 | 485 |
| 570 | 20241127 | 100200 | 8027964300 | 86900 | 86800 | 86900 | 86800 | 447 |
| 571 | 20241127 | 100100 | 7989122900 | 86800 | 86800 | 86900 | 86800 | 633 |
| 572 | 20241127 | 100000 | 7934144300 | 86900 | 86800 | 86900 | 86800 | 2388 |
| 573 | 20241127 | 095900 | 7726641300 | 86900 | 86900 | 86900 | 86800 | 1037 |
| 574 | 20241127 | 095800 | 7636565600 | 86800 | 86600 | 86900 | 86500 | 7775 |
| 575 | 20241127 | 095700 | 6962233000 | 86600 | 86600 | 86600 | 86500 | 299 |
| 576 | 20241127 | 095600 | 6936343600 | 86600 | 86500 | 86600 | 86400 | 1553 |
| 577 | 20241127 | 095500 | 6801980800 | 86600 | 86500 | 86600 | 86400 | 1492 |
| 578 | 20241127 | 095400 | 6672809200 | 86400 | 86600 | 86600 | 86400 | 171 |
| 579 | 20241127 | 095300 | 6658006000 | 86600 | 86600 | 86700 | 86600 | 357 |
| 580 | 20241127 | 095200 | 6627071300 | 86600 | 86300 | 86700 | 86200 | 3494 |
| 581 | 20241127 | 095100 | 6325445400 | 86400 | 86400 | 86700 | 86400 | 1109 |
| 582 | 20241127 | 095000 | 6229556400 | 86400 | 86900 | 87000 | 86400 | 5684 |
| 583 | 20241127 | 094900 | 5735880800 | 86800 | 86800 | 86900 | 86800 | 886 |
| 584 | 20241127 | 094800 | 5658895200 | 86800 | 86800 | 86900 | 86800 | 1878 |
| 585 | 20241127 | 094700 | 5495729600 | 86900 | 86800 | 86900 | 86500 | 1282 |
| 586 | 20241127 | 094600 | 5384485700 | 86600 | 86800 | 86900 | 86600 | 1138 |
| 587 | 20241127 | 094500 | 5285723200 | 86800 | 86800 | 86900 | 86500 | 1189 |
| 588 | 20241127 | 094400 | 5182497200 | 86900 | 86000 | 86900 | 86000 | 7109 |
| 589 | 20241127 | 094300 | 4567942500 | 85900 | 85900 | 86100 | 85800 | 1429 |
| 590 | 20241127 | 094200 | 4445088700 | 85900 | 85700 | 85900 | 85600 | 435 |
| 591 | 20241127 | 094100 | 4407747800 | 85600 | 85700 | 85800 | 85600 | 450 |
| 592 | 20241127 | 094000 | 4369187500 | 85800 | 85900 | 85900 | 85800 | 184 |
| 593 | 20241127 | 093900 | 4353385100 | 85800 | 85800 | 85800 | 85800 | 251 |
| 594 | 20241127 | 093800 | 4331849300 | 85800 | 85600 | 85800 | 85500 | 206 |
| 595 | 20241127 | 093700 | 4314214700 | 85500 | 85600 | 85700 | 85500 | 339 |
| 596 | 20241127 | 093600 | 4285195100 | 85600 | 85800 | 85800 | 85500 | 314 |
| 597 | 20241127 | 093500 | 4258275000 | 85500 | 85700 | 85800 | 85400 | 500 |
| 598 | 20241127 | 093400 | 4215453200 | 85700 | 85600 | 85900 | 85600 | 119 |
| 599 | 20241127 | 093300 | 4205247300 | 85300 | 85600 | 85800 | 85300 | 381 |
| 600 | 20241127 | 093200 | 4172602300 | 85700 | 85600 | 85700 | 85500 | 174 |
| 601 | 20241127 | 093100 | 4157706500 | 85600 | 85300 | 85600 | 85300 | 109 |
| 602 | 20241127 | 093000 | 4148392600 | 85500 | 85200 | 85500 | 85100 | 250 |
| 603 | 20241127 | 092900 | 4127083100 | 85100 | 85400 | 85500 | 85100 | 1580 |
| 604 | 20241127 | 092800 | 3992446800 | 85400 | 85300 | 85500 | 85300 | 134 |
| 605 | 20241127 | 092700 | 3981003500 | 85400 | 85600 | 85800 | 85200 | 1590 |
| 606 | 20241127 | 092600 | 3845245600 | 85600 | 85800 | 86000 | 85600 | 418 |
| 607 | 20241127 | 092500 | 3809368400 | 85900 | 85500 | 86000 | 85500 | 986 |
| 608 | 20241127 | 092400 | 3724783400 | 85500 | 85700 | 85700 | 85500 | 1125 |
| 609 | 20241127 | 092300 | 3628442800 | 85800 | 85800 | 85800 | 85700 | 216 |
| 610 | 20241127 | 092200 | 3609914400 | 85900 | 85800 | 85900 | 85700 | 497 |
| 611 | 20241127 | 092100 | 3567273200 | 85700 | 85900 | 86000 | 85700 | 529 |
| 612 | 20241127 | 092000 | 3521891600 | 85900 | 86200 | 86300 | 85800 | 1279 |
| 613 | 20241127 | 091900 | 3411771900 | 86200 | 86300 | 86300 | 86100 | 1137 |
| 614 | 20241127 | 091800 | 3313711900 | 86300 | 86500 | 86500 | 86000 | 776 |
| 615 | 20241127 | 091700 | 3246864700 | 86200 | 86300 | 86400 | 86000 | 1191 |
| 616 | 20241127 | 091600 | 3144203800 | 86100 | 86800 | 86800 | 86100 | 1299 |
| 617 | 20241127 | 091500 | 3031952200 | 86600 | 86900 | 87100 | 86300 | 1488 |
| 618 | 20241127 | 091400 | 2902756900 | 86900 | 86900 | 87100 | 86700 | 7988 |
| 619 | 20241127 | 091300 | 2208330500 | 86900 | 86300 | 86900 | 86000 | 7019 |
| 620 | 20241127 | 091200 | 1600855900 | 86300 | 85400 | 86400 | 85400 | 7605 |
| 621 | 20241127 | 091100 | 947448700 | 85400 | 85100 | 85500 | 85100 | 2582 |
| 622 | 20241127 | 091000 | 727082400 | 85100 | 85000 | 85400 | 85000 | 2504 |
| 623 | 20241127 | 090900 | 513861000 | 84900 | 84900 | 85000 | 84700 | 1318 |
| 624 | 20241127 | 090800 | 401971300 | 84800 | 84800 | 85000 | 84600 | 1575 |
| 625 | 20241127 | 090700 | 268364600 | 84800 | 84800 | 84800 | 84600 | 174 |
| 626 | 20241127 | 090600 | 253629400 | 84800 | 84800 | 84900 | 84500 | 361 |
| 627 | 20241127 | 090500 | 223093000 | 84900 | 84200 | 84900 | 84200 | 343 |
| 628 | 20241127 | 090400 | 194020100 | 84700 | 83600 | 84700 | 83500 | 1015 |
| 629 | 20241127 | 090300 | 108790200 | 83600 | 83800 | 83800 | 83400 | 225 |
| 630 | 20241127 | 090200 | 89980800 | 83800 | 84100 | 84100 | 83800 | 107 |
| 631 | 20241127 | 090100 | 80995400 | 84100 | 84300 | 85000 | 84000 | 736 |
| 632 | 20241127 | 090000 | 18902600 | 84300 | 84000 | 84300 | 84000 | 224 |