34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241127 | 193200 | 70217503700 | 76600 | 76600 | 76600 | 76600 | 20801 |
| 3 | 20241127 | 193100 | 70217503700 | 76600 | 76600 | 76600 | 76600 | 0 |
| 4 | 20241127 | 193000 | 70217503700 | 76600 | 76600 | 76600 | 76600 | 0 |
| 5 | 20241127 | 192900 | 70217503700 | 76600 | 76600 | 76600 | 76600 | 0 |
| 6 | 20241127 | 192800 | 70217503700 | 76600 | 76600 | 76600 | 76600 | 0 |
| 7 | 20241127 | 192700 | 70217503700 | 76600 | 76600 | 76600 | 76600 | 0 |
| 8 | 20241127 | 192600 | 70217503700 | 76600 | 76600 | 76600 | 76600 | 0 |
| 9 | 20241127 | 192500 | 70217503700 | 76600 | 76600 | 76600 | 76600 | 0 |
| 10 | 20241127 | 192400 | 70217503700 | 76600 | 76600 | 76600 | 76600 | 0 |
| 11 | 20241127 | 192300 | 70217503700 | 76600 | 76600 | 76600 | 76600 | 0 |
| 12 | 20241127 | 192200 | 70217503700 | 76600 | 76600 | 76600 | 76600 | 0 |
| 13 | 20241127 | 192100 | 70217503700 | 76600 | 76600 | 76600 | 76600 | 0 |
| 14 | 20241127 | 192000 | 70217503700 | 76600 | 76600 | 76600 | 76600 | 0 |
| 15 | 20241127 | 191900 | 70217503700 | 76600 | 76600 | 76600 | 76600 | 0 |
| 16 | 20241127 | 191800 | 70217503700 | 76600 | 76600 | 76600 | 76600 | 0 |
| 17 | 20241127 | 191700 | 70217503700 | 76600 | 76600 | 76600 | 76600 | 0 |
| 18 | 20241127 | 191600 | 70217503700 | 76600 | 76600 | 76600 | 76600 | 0 |
| 19 | 20241127 | 191500 | 70217503700 | 76600 | 76600 | 76600 | 76600 | 0 |
| 20 | 20241127 | 191400 | 70217503700 | 76600 | 76600 | 76600 | 76600 | 0 |
| 21 | 20241127 | 191300 | 70217503700 | 76600 | 76600 | 76600 | 76600 | 0 |
| 22 | 20241127 | 191200 | 70217503700 | 76600 | 76600 | 76600 | 76600 | 0 |
| 23 | 20241127 | 191100 | 70217503700 | 76600 | 76600 | 76600 | 76600 | 0 |
| 24 | 20241127 | 191000 | 70217503700 | 76600 | 76600 | 76600 | 76600 | 0 |
| 25 | 20241127 | 190900 | 70217503700 | 76600 | 76600 | 76600 | 76600 | 0 |
| 26 | 20241127 | 190800 | 70217503700 | 76600 | 76600 | 76600 | 76600 | 0 |
| 27 | 20241127 | 190700 | 70217503700 | 76600 | 76600 | 76600 | 76600 | 0 |
| 28 | 20241127 | 190600 | 70217503700 | 76600 | 76600 | 76600 | 76600 | 0 |
| 29 | 20241127 | 190500 | 70217503700 | 76600 | 76600 | 76600 | 76600 | 0 |
| 30 | 20241127 | 190400 | 70217503700 | 76600 | 76600 | 76600 | 76600 | 0 |
| 31 | 20241127 | 190300 | 70217503700 | 76600 | 76600 | 76600 | 76600 | 0 |
| 32 | 20241127 | 190200 | 70217503700 | 76600 | 76600 | 76600 | 76600 | 20801 |
| 33 | 20241127 | 190100 | 70217503700 | 76600 | 76600 | 76600 | 76600 | 0 |
| 34 | 20241127 | 190000 | 70217503700 | 76600 | 76600 | 76600 | 76600 | 0 |
| 35 | 20241127 | 185900 | 70217503700 | 76600 | 76600 | 76600 | 76600 | 0 |
| 36 | 20241127 | 185800 | 70217503700 | 76600 | 76600 | 76600 | 76600 | 0 |
| 37 | 20241127 | 185700 | 70217503700 | 76600 | 76600 | 76600 | 76600 | 0 |
| 38 | 20241127 | 185600 | 70217503700 | 76600 | 76600 | 76600 | 76600 | 0 |
| 39 | 20241127 | 185500 | 70217503700 | 76600 | 76600 | 76600 | 76600 | 0 |
| 40 | 20241127 | 185400 | 70217503700 | 76600 | 76600 | 76600 | 76600 | 0 |
| 41 | 20241127 | 185300 | 70217503700 | 76600 | 76600 | 76600 | 76600 | 0 |
| 42 | 20241127 | 185200 | 70217503700 | 76600 | 76600 | 76600 | 76600 | 0 |
| 43 | 20241127 | 185100 | 70217503700 | 76600 | 76600 | 76600 | 76600 | 0 |
| 44 | 20241127 | 185000 | 70217503700 | 76600 | 76600 | 76600 | 76600 | 0 |
| 45 | 20241127 | 184900 | 70217503700 | 76600 | 76600 | 76600 | 76600 | 0 |
| 46 | 20241127 | 184800 | 70217503700 | 76600 | 76600 | 76600 | 76600 | 0 |
| 47 | 20241127 | 184700 | 70217503700 | 76600 | 76600 | 76600 | 76600 | 0 |
| 48 | 20241127 | 184600 | 70217503700 | 76600 | 76600 | 76600 | 76600 | 0 |
| 49 | 20241127 | 184500 | 70217503700 | 76600 | 76600 | 76600 | 76600 | 0 |
| 50 | 20241127 | 184400 | 70217503700 | 76600 | 76600 | 76600 | 76600 | 0 |
| 51 | 20241127 | 184300 | 70217503700 | 76600 | 76600 | 76600 | 76600 | 0 |
| 52 | 20241127 | 184200 | 70217503700 | 76600 | 76600 | 76600 | 76600 | 0 |
| 53 | 20241127 | 184100 | 70217503700 | 76600 | 76600 | 76600 | 76600 | 0 |
| 54 | 20241127 | 184000 | 70217503700 | 76600 | 76600 | 76600 | 76600 | 0 |
| 55 | 20241127 | 183900 | 70217503700 | 76600 | 76600 | 76600 | 76600 | 0 |
| 56 | 20241127 | 183800 | 70217503700 | 76600 | 76600 | 76600 | 76600 | 0 |
| 57 | 20241127 | 183700 | 70217503700 | 76600 | 76600 | 76600 | 76600 | 0 |
| 58 | 20241127 | 183600 | 70217503700 | 76600 | 76600 | 76600 | 76600 | 0 |
| 59 | 20241127 | 183500 | 70217503700 | 76600 | 76600 | 76600 | 76600 | 0 |
| 60 | 20241127 | 183400 | 70217503700 | 76600 | 76600 | 76600 | 76600 | 0 |
| 61 | 20241127 | 183300 | 70217503700 | 76600 | 76600 | 76600 | 76600 | 0 |
| 62 | 20241127 | 183200 | 70217503700 | 76600 | 76600 | 76600 | 76600 | 20801 |
| 63 | 20241127 | 183100 | 70217503700 | 76600 | 76600 | 76600 | 76600 | 0 |
| 64 | 20241127 | 183000 | 70217503700 | 76600 | 76600 | 76600 | 76600 | 0 |
| 65 | 20241127 | 182900 | 70217503700 | 76600 | 76600 | 76600 | 76600 | 0 |
| 66 | 20241127 | 182800 | 70217503700 | 76600 | 76600 | 76600 | 76600 | 0 |
| 67 | 20241127 | 182700 | 70217503700 | 76600 | 76600 | 76600 | 76600 | 0 |
| 68 | 20241127 | 182600 | 70217503700 | 76600 | 76600 | 76600 | 76600 | 0 |
| 69 | 20241127 | 182500 | 70217503700 | 76600 | 76600 | 76600 | 76600 | 0 |
| 70 | 20241127 | 182400 | 70217503700 | 76600 | 76600 | 76600 | 76600 | 0 |
| 71 | 20241127 | 182300 | 70217503700 | 76600 | 76600 | 76600 | 76600 | 0 |
| 72 | 20241127 | 182200 | 70217503700 | 76600 | 76600 | 76600 | 76600 | 0 |
| 73 | 20241127 | 182100 | 70217503700 | 76600 | 76600 | 76600 | 76600 | 0 |
| 74 | 20241127 | 182000 | 70217503700 | 76600 | 76600 | 76600 | 76600 | 0 |
| 75 | 20241127 | 181900 | 70217503700 | 76600 | 76600 | 76600 | 76600 | 0 |
| 76 | 20241127 | 181800 | 70217503700 | 76600 | 76600 | 76600 | 76600 | 0 |
| 77 | 20241127 | 181700 | 70217503700 | 76600 | 76600 | 76600 | 76600 | 0 |
| 78 | 20241127 | 181600 | 70217503700 | 76600 | 76600 | 76600 | 76600 | 0 |
| 79 | 20241127 | 181500 | 70217503700 | 76600 | 76600 | 76600 | 76600 | 0 |
| 80 | 20241127 | 181400 | 70217503700 | 76600 | 76600 | 76600 | 76600 | 0 |
| 81 | 20241127 | 181300 | 70217503700 | 76600 | 76600 | 76600 | 76600 | 0 |
| 82 | 20241127 | 181200 | 70217503700 | 76600 | 76600 | 76600 | 76600 | 0 |
| 83 | 20241127 | 181100 | 70217503700 | 76600 | 76600 | 76600 | 76600 | 0 |
| 84 | 20241127 | 181000 | 70217503700 | 76600 | 76600 | 76600 | 76600 | 0 |
| 85 | 20241127 | 180900 | 70217503700 | 76600 | 76600 | 76600 | 76600 | 0 |
| 86 | 20241127 | 180800 | 70217503700 | 76600 | 76600 | 76600 | 76600 | 0 |
| 87 | 20241127 | 180700 | 70217503700 | 76600 | 76600 | 76600 | 76600 | 0 |
| 88 | 20241127 | 180600 | 70217503700 | 76600 | 76600 | 76600 | 76600 | 0 |
| 89 | 20241127 | 180500 | 70217503700 | 76600 | 76600 | 76600 | 76600 | 0 |
| 90 | 20241127 | 180400 | 70217503700 | 76600 | 76600 | 76600 | 76600 | 0 |
| 91 | 20241127 | 180300 | 70217503700 | 76600 | 76600 | 76600 | 76600 | 0 |
| 92 | 20241127 | 180200 | 70217503700 | 76600 | 76600 | 76600 | 76600 | 20801 |
| 93 | 20241127 | 180100 | 70217503700 | 76600 | 76600 | 76600 | 76600 | 0 |
| 94 | 20241127 | 180000 | 70217503700 | 76600 | 76600 | 76600 | 76600 | 0 |
| 95 | 20241127 | 175900 | 70217503700 | 76600 | 76600 | 76600 | 76600 | 0 |
| 96 | 20241127 | 175800 | 70217503700 | 76600 | 76600 | 76600 | 76600 | 0 |
| 97 | 20241127 | 175700 | 70217503700 | 76600 | 76600 | 76600 | 76600 | 0 |
| 98 | 20241127 | 175600 | 70217503700 | 76600 | 76600 | 76600 | 76600 | 0 |
| 99 | 20241127 | 175500 | 70217503700 | 76600 | 76600 | 76600 | 76600 | 0 |
| 100 | 20241127 | 175400 | 70217503700 | 76600 | 76600 | 76600 | 76600 | 0 |
| 101 | 20241127 | 175300 | 70217503700 | 76600 | 76600 | 76600 | 76600 | 0 |
| 102 | 20241127 | 175200 | 70217503700 | 76600 | 76600 | 76600 | 76600 | 0 |
| 103 | 20241127 | 175100 | 70217503700 | 76600 | 76600 | 76600 | 76600 | 0 |
| 104 | 20241127 | 175000 | 70217503700 | 76600 | 76600 | 76600 | 76600 | 0 |
| 105 | 20241127 | 174900 | 70217503700 | 76600 | 76600 | 76600 | 76600 | 0 |
| 106 | 20241127 | 174800 | 70217503700 | 76600 | 76600 | 76600 | 76600 | 0 |
| 107 | 20241127 | 174700 | 70217503700 | 76600 | 76600 | 76600 | 76600 | 0 |
| 108 | 20241127 | 174600 | 70217503700 | 76600 | 76600 | 76600 | 76600 | 0 |
| 109 | 20241127 | 174500 | 70217503700 | 76600 | 76600 | 76600 | 76600 | 0 |
| 110 | 20241127 | 174400 | 70217503700 | 76600 | 76600 | 76600 | 76600 | 0 |
| 111 | 20241127 | 174300 | 70217503700 | 76600 | 76600 | 76600 | 76600 | 0 |
| 112 | 20241127 | 174200 | 70217503700 | 76600 | 76600 | 76600 | 76600 | 0 |
| 113 | 20241127 | 174100 | 70217503700 | 76600 | 76600 | 76600 | 76600 | 0 |
| 114 | 20241127 | 174000 | 70217503700 | 76600 | 76600 | 76600 | 76600 | 0 |
| 115 | 20241127 | 173900 | 70217503700 | 76600 | 76600 | 76600 | 76600 | 0 |
| 116 | 20241127 | 173800 | 70217503700 | 76600 | 76600 | 76600 | 76600 | 0 |
| 117 | 20241127 | 173700 | 70217503700 | 76600 | 76600 | 76600 | 76600 | 0 |
| 118 | 20241127 | 173600 | 70217503700 | 76600 | 76600 | 76600 | 76600 | 0 |
| 119 | 20241127 | 173500 | 70217503700 | 76600 | 76600 | 76600 | 76600 | 0 |
| 120 | 20241127 | 173400 | 70217503700 | 76600 | 76600 | 76600 | 76600 | 0 |
| 121 | 20241127 | 173300 | 70217503700 | 76600 | 76600 | 76600 | 76600 | 0 |
| 122 | 20241127 | 173200 | 70217503700 | 76600 | 76600 | 76600 | 76600 | 20801 |
| 123 | 20241127 | 173100 | 70217503700 | 76600 | 76600 | 76600 | 76600 | 0 |
| 124 | 20241127 | 173000 | 70217503700 | 76600 | 76600 | 76600 | 76600 | 0 |
| 125 | 20241127 | 172900 | 70217503700 | 76600 | 76600 | 76600 | 76600 | 0 |
| 126 | 20241127 | 172800 | 70217503700 | 76600 | 76600 | 76600 | 76600 | 0 |
| 127 | 20241127 | 172700 | 70217503700 | 76600 | 76600 | 76600 | 76600 | 0 |
| 128 | 20241127 | 172600 | 70217503700 | 76600 | 76600 | 76600 | 76600 | 0 |
| 129 | 20241127 | 172500 | 70217503700 | 76600 | 76600 | 76600 | 76600 | 0 |
| 130 | 20241127 | 172400 | 70217503700 | 76600 | 76600 | 76600 | 76600 | 0 |
| 131 | 20241127 | 172300 | 70217503700 | 76600 | 76600 | 76600 | 76600 | 0 |
| 132 | 20241127 | 172200 | 70217503700 | 76600 | 76600 | 76600 | 76600 | 0 |
| 133 | 20241127 | 172100 | 70217503700 | 76600 | 76600 | 76600 | 76600 | 0 |
| 134 | 20241127 | 172000 | 70217503700 | 76600 | 76600 | 76600 | 76600 | 0 |
| 135 | 20241127 | 171900 | 70217503700 | 76600 | 76600 | 76600 | 76600 | 0 |
| 136 | 20241127 | 171800 | 70217503700 | 76600 | 76600 | 76600 | 76600 | 0 |
| 137 | 20241127 | 171700 | 70217503700 | 76600 | 76600 | 76600 | 76600 | 0 |
| 138 | 20241127 | 171600 | 70217503700 | 76600 | 76600 | 76600 | 76600 | 0 |
| 139 | 20241127 | 171500 | 70217503700 | 76600 | 76600 | 76600 | 76600 | 0 |
| 140 | 20241127 | 171400 | 70217503700 | 76600 | 76600 | 76600 | 76600 | 0 |
| 141 | 20241127 | 171300 | 70217503700 | 76600 | 76600 | 76600 | 76600 | 0 |
| 142 | 20241127 | 171200 | 70217503700 | 76600 | 76600 | 76600 | 76600 | 0 |
| 143 | 20241127 | 171100 | 70217503700 | 76600 | 76600 | 76600 | 76600 | 0 |
| 144 | 20241127 | 171000 | 70217503700 | 76600 | 76600 | 76600 | 76600 | 0 |
| 145 | 20241127 | 170900 | 70217503700 | 76600 | 76600 | 76600 | 76600 | 0 |
| 146 | 20241127 | 170800 | 70217503700 | 76600 | 76600 | 76600 | 76600 | 0 |
| 147 | 20241127 | 170700 | 70217503700 | 76600 | 76600 | 76600 | 76600 | 0 |
| 148 | 20241127 | 170600 | 70217503700 | 76600 | 76600 | 76600 | 76600 | 0 |
| 149 | 20241127 | 170500 | 70217503700 | 76600 | 76600 | 76600 | 76600 | 0 |
| 150 | 20241127 | 170400 | 70217503700 | 76600 | 76600 | 76600 | 76600 | 0 |
| 151 | 20241127 | 170300 | 70217503700 | 76600 | 76600 | 76600 | 76600 | 0 |
| 152 | 20241127 | 170200 | 70217503700 | 76600 | 76600 | 76600 | 76600 | 20801 |
| 153 | 20241127 | 170100 | 70217503700 | 76600 | 76600 | 76600 | 76600 | 0 |
| 154 | 20241127 | 170000 | 70217503700 | 76600 | 76600 | 76600 | 76600 | 0 |
| 155 | 20241127 | 165900 | 70217503700 | 76600 | 76600 | 76600 | 76600 | 0 |
| 156 | 20241127 | 165800 | 70217503700 | 76600 | 76600 | 76600 | 76600 | 0 |
| 157 | 20241127 | 165700 | 70217503700 | 76600 | 76600 | 76600 | 76600 | 0 |
| 158 | 20241127 | 165600 | 70217503700 | 76600 | 76600 | 76600 | 76600 | 0 |
| 159 | 20241127 | 165500 | 70217503700 | 76600 | 76600 | 76600 | 76600 | 0 |
| 160 | 20241127 | 165400 | 70217503700 | 76600 | 76600 | 76600 | 76600 | 0 |
| 161 | 20241127 | 165300 | 70217503700 | 76600 | 76600 | 76600 | 76600 | 0 |
| 162 | 20241127 | 165200 | 70217503700 | 76600 | 76600 | 76600 | 76600 | 0 |
| 163 | 20241127 | 165100 | 70217503700 | 76600 | 76600 | 76600 | 76600 | 0 |
| 164 | 20241127 | 165000 | 70217503700 | 76600 | 76600 | 76600 | 76600 | 0 |
| 165 | 20241127 | 164900 | 70217503700 | 76600 | 76600 | 76600 | 76600 | 0 |
| 166 | 20241127 | 164800 | 70217503700 | 76600 | 76600 | 76600 | 76600 | 0 |
| 167 | 20241127 | 164700 | 70217503700 | 76600 | 76600 | 76600 | 76600 | 0 |
| 168 | 20241127 | 164600 | 70217503700 | 76600 | 76600 | 76600 | 76600 | 0 |
| 169 | 20241127 | 164500 | 70217503700 | 76600 | 76600 | 76600 | 76600 | 0 |
| 170 | 20241127 | 164400 | 70217503700 | 76600 | 76600 | 76600 | 76600 | 0 |
| 171 | 20241127 | 164300 | 70217503700 | 76600 | 76600 | 76600 | 76600 | 0 |
| 172 | 20241127 | 164200 | 70217503700 | 76600 | 76600 | 76600 | 76600 | 0 |
| 173 | 20241127 | 164100 | 70217503700 | 76600 | 76600 | 76600 | 76600 | 0 |
| 174 | 20241127 | 164000 | 70217503700 | 76600 | 76600 | 76600 | 76600 | 0 |
| 175 | 20241127 | 163900 | 70217503700 | 76600 | 76600 | 76600 | 76600 | 0 |
| 176 | 20241127 | 163800 | 70217503700 | 76600 | 76600 | 76600 | 76600 | 0 |
| 177 | 20241127 | 163700 | 70217503700 | 76600 | 76600 | 76600 | 76600 | 0 |
| 178 | 20241127 | 163600 | 70217503700 | 76600 | 76600 | 76600 | 76600 | 0 |
| 179 | 20241127 | 163500 | 70217503700 | 76600 | 76600 | 76600 | 76600 | 0 |
| 180 | 20241127 | 163400 | 70217503700 | 76600 | 76600 | 76600 | 76600 | 0 |
| 181 | 20241127 | 163300 | 70217503700 | 76600 | 76600 | 76600 | 76600 | 0 |
| 182 | 20241127 | 163200 | 70217503700 | 76600 | 76600 | 76600 | 76600 | 20801 |
| 183 | 20241127 | 163100 | 70217503700 | 76600 | 76600 | 76600 | 76600 | 0 |
| 184 | 20241127 | 163000 | 70217503700 | 76600 | 76600 | 76600 | 76600 | 0 |
| 185 | 20241127 | 162900 | 70217503700 | 76600 | 76600 | 76600 | 76600 | 0 |
| 186 | 20241127 | 162800 | 70217503700 | 76600 | 76600 | 76600 | 76600 | 0 |
| 187 | 20241127 | 162700 | 70217503700 | 76600 | 76600 | 76600 | 76600 | 0 |
| 188 | 20241127 | 162600 | 70217503700 | 76600 | 76600 | 76600 | 76600 | 0 |
| 189 | 20241127 | 162500 | 70217503700 | 76600 | 76600 | 76600 | 76600 | 0 |
| 190 | 20241127 | 162400 | 70217503700 | 76600 | 76600 | 76600 | 76600 | 0 |
| 191 | 20241127 | 162300 | 70217503700 | 76600 | 76600 | 76600 | 76600 | 0 |
| 192 | 20241127 | 162200 | 70217503700 | 76600 | 76600 | 76600 | 76600 | 0 |
| 193 | 20241127 | 162100 | 70217503700 | 76600 | 76600 | 76600 | 76600 | 0 |
| 194 | 20241127 | 162000 | 70217503700 | 76600 | 76600 | 76600 | 76600 | 0 |
| 195 | 20241127 | 161900 | 70217503700 | 76600 | 76600 | 76600 | 76600 | 0 |
| 196 | 20241127 | 161800 | 70217503700 | 76600 | 76600 | 76600 | 76600 | 0 |
| 197 | 20241127 | 161700 | 70217503700 | 76600 | 76600 | 76600 | 76600 | 0 |
| 198 | 20241127 | 161600 | 70217503700 | 76600 | 76600 | 76600 | 76600 | 0 |
| 199 | 20241127 | 161500 | 70217503700 | 76600 | 76600 | 76600 | 76600 | 0 |
| 200 | 20241127 | 161400 | 70217503700 | 76600 | 76600 | 76600 | 76600 | 0 |
| 201 | 20241127 | 161300 | 70217503700 | 76600 | 76600 | 76600 | 76600 | 0 |
| 202 | 20241127 | 161200 | 70217503700 | 76600 | 76600 | 76600 | 76600 | 0 |
| 203 | 20241127 | 161100 | 70217503700 | 76600 | 76600 | 76600 | 76600 | 0 |
| 204 | 20241127 | 161000 | 70217503700 | 76600 | 76600 | 76600 | 76600 | 0 |
| 205 | 20241127 | 160900 | 70217503700 | 76600 | 76600 | 76600 | 76600 | 0 |
| 206 | 20241127 | 160800 | 70217503700 | 76600 | 76600 | 76600 | 76600 | 0 |
| 207 | 20241127 | 160700 | 70217503700 | 76600 | 76600 | 76600 | 76600 | 0 |
| 208 | 20241127 | 160600 | 70217503700 | 76600 | 76600 | 76600 | 76600 | 0 |
| 209 | 20241127 | 160500 | 70217503700 | 76600 | 76600 | 76600 | 76600 | 0 |
| 210 | 20241127 | 160400 | 70217503700 | 76600 | 76600 | 76600 | 76600 | 0 |
| 211 | 20241127 | 160300 | 70217503700 | 76600 | 76600 | 76600 | 76600 | 0 |
| 212 | 20241127 | 160200 | 70217503700 | 76600 | 76600 | 76600 | 76600 | 20801 |
| 213 | 20241127 | 160100 | 70217503700 | 76600 | 76600 | 76600 | 76600 | 0 |
| 214 | 20241127 | 160000 | 70217503700 | 76600 | 76600 | 76600 | 76600 | 0 |
| 215 | 20241127 | 155900 | 70217503700 | 76600 | 76600 | 76600 | 76600 | 0 |
| 216 | 20241127 | 155800 | 70217503700 | 76600 | 76600 | 76600 | 76600 | 0 |
| 217 | 20241127 | 155700 | 70217503700 | 76600 | 76600 | 76600 | 76600 | 0 |
| 218 | 20241127 | 155600 | 70217503700 | 76600 | 76600 | 76600 | 76600 | 0 |
| 219 | 20241127 | 155500 | 70217503700 | 76600 | 76600 | 76600 | 76600 | 0 |
| 220 | 20241127 | 155400 | 70217503700 | 76600 | 76600 | 76600 | 76600 | 0 |
| 221 | 20241127 | 155300 | 70217503700 | 76600 | 76600 | 76600 | 76600 | 0 |
| 222 | 20241127 | 155200 | 70217503700 | 76600 | 76600 | 76600 | 76600 | 0 |
| 223 | 20241127 | 155100 | 70217503700 | 76600 | 76600 | 76600 | 76600 | 0 |
| 224 | 20241127 | 155000 | 70217503700 | 76600 | 76600 | 76600 | 76600 | 0 |
| 225 | 20241127 | 154900 | 70217503700 | 76600 | 76600 | 76600 | 76600 | 0 |
| 226 | 20241127 | 154800 | 70217503700 | 76600 | 76600 | 76600 | 76600 | 0 |
| 227 | 20241127 | 154700 | 70217503700 | 76600 | 76600 | 76600 | 76600 | 0 |
| 228 | 20241127 | 154600 | 70217503700 | 76600 | 76600 | 76600 | 76600 | 0 |
| 229 | 20241127 | 154500 | 70217503700 | 76600 | 76600 | 76600 | 76600 | 0 |
| 230 | 20241127 | 154400 | 70217503700 | 76600 | 76600 | 76600 | 76600 | 0 |
| 231 | 20241127 | 154300 | 70217503700 | 76600 | 76600 | 76600 | 76600 | 0 |
| 232 | 20241127 | 154200 | 70217503700 | 76600 | 76600 | 76600 | 76600 | 0 |
| 233 | 20241127 | 154100 | 70217503700 | 76600 | 76600 | 76600 | 76600 | 0 |
| 234 | 20241127 | 154000 | 70217503700 | 76600 | 76600 | 76600 | 76600 | 0 |
| 235 | 20241127 | 153900 | 70217503700 | 76600 | 76600 | 76600 | 76600 | 0 |
| 236 | 20241127 | 153800 | 70217503700 | 76600 | 76600 | 76600 | 76600 | 0 |
| 237 | 20241127 | 153700 | 70217503700 | 76600 | 76600 | 76600 | 76600 | 0 |
| 238 | 20241127 | 153600 | 70217503700 | 76600 | 76600 | 76600 | 76600 | 0 |
| 239 | 20241127 | 153500 | 70217503700 | 76600 | 76600 | 76600 | 76600 | 0 |
| 240 | 20241127 | 153400 | 70217503700 | 76600 | 76600 | 76600 | 76600 | 0 |
| 241 | 20241127 | 153300 | 70217503700 | 76600 | 76600 | 76600 | 76600 | 0 |
| 242 | 20241127 | 153200 | 70217503700 | 76600 | 76600 | 76600 | 76600 | 20801 |
| 243 | 20241127 | 153100 | 70217503700 | 76600 | 76600 | 76600 | 76600 | 0 |
| 244 | 20241127 | 153000 | 70217503700 | 76600 | 76600 | 76600 | 76600 | 20801 |
| 245 | 20241127 | 152900 | 68624147100 | 76700 | 76700 | 76700 | 76700 | 0 |
| 246 | 20241127 | 152800 | 68624147100 | 76700 | 76700 | 76700 | 76700 | 0 |
| 247 | 20241127 | 152700 | 68624147100 | 76700 | 76700 | 76700 | 76700 | 0 |
| 248 | 20241127 | 152600 | 68624147100 | 76700 | 76700 | 76700 | 76700 | 0 |
| 249 | 20241127 | 152500 | 68624147100 | 76700 | 76700 | 76700 | 76700 | 0 |
| 250 | 20241127 | 152400 | 68624147100 | 76700 | 76700 | 76700 | 76700 | 0 |
| 251 | 20241127 | 152300 | 68624147100 | 76700 | 76700 | 76700 | 76700 | 0 |
| 252 | 20241127 | 152200 | 68624147100 | 76700 | 76700 | 76700 | 76700 | 0 |
| 253 | 20241127 | 152100 | 68624147100 | 76700 | 76700 | 76700 | 76700 | 0 |
| 254 | 20241127 | 152000 | 68624147100 | 76700 | 76700 | 76700 | 76700 | 0 |
| 255 | 20241127 | 151900 | 68624147100 | 76700 | 76600 | 76700 | 76500 | 3470 |
| 256 | 20241127 | 151800 | 68358299000 | 76600 | 76400 | 76600 | 76400 | 1926 |
| 257 | 20241127 | 151700 | 68210999000 | 76400 | 76300 | 76400 | 76200 | 3884 |
| 258 | 20241127 | 151600 | 67914451800 | 76200 | 76300 | 76400 | 76200 | 2755 |
| 259 | 20241127 | 151500 | 67704301500 | 76300 | 76400 | 76400 | 76300 | 1529 |
| 260 | 20241127 | 151400 | 67587619000 | 76300 | 76400 | 76500 | 76300 | 2403 |
| 261 | 20241127 | 151300 | 67404129100 | 76400 | 76400 | 76500 | 76300 | 3419 |
| 262 | 20241127 | 151200 | 67142979200 | 76400 | 76400 | 76500 | 76300 | 2023 |
| 263 | 20241127 | 151100 | 66988443000 | 76400 | 76400 | 76400 | 76300 | 1867 |
| 264 | 20241127 | 151000 | 66845871600 | 76300 | 76400 | 76500 | 76300 | 2440 |
| 265 | 20241127 | 150900 | 66659569600 | 76400 | 76500 | 76500 | 76400 | 2260 |
| 266 | 20241127 | 150800 | 66486890300 | 76500 | 76400 | 76500 | 76400 | 1604 |
| 267 | 20241127 | 150700 | 66364318500 | 76400 | 76500 | 76500 | 76400 | 1246 |
| 268 | 20241127 | 150600 | 66269121500 | 76500 | 76400 | 76500 | 76400 | 1717 |
| 269 | 20241127 | 150500 | 66137924100 | 76400 | 76600 | 76600 | 76400 | 3816 |
| 270 | 20241127 | 150400 | 65846063800 | 76500 | 76500 | 76600 | 76500 | 589 |
| 271 | 20241127 | 150300 | 65801003800 | 76500 | 76600 | 76600 | 76500 | 940 |
| 272 | 20241127 | 150200 | 65729088600 | 76600 | 76400 | 76600 | 76400 | 3759 |
| 273 | 20241127 | 150100 | 65441515500 | 76400 | 76400 | 76500 | 76400 | 862 |
| 274 | 20241127 | 150000 | 65375649100 | 76500 | 76400 | 76500 | 76400 | 1240 |
| 275 | 20241127 | 145900 | 65280903100 | 76400 | 76400 | 76500 | 76400 | 1470 |
| 276 | 20241127 | 145800 | 65168592900 | 76500 | 76400 | 76500 | 76400 | 876 |
| 277 | 20241127 | 145700 | 65101662100 | 76400 | 76500 | 76600 | 76400 | 700 |
| 278 | 20241127 | 145600 | 65048132300 | 76500 | 76500 | 76600 | 76500 | 1011 |
| 279 | 20241127 | 145500 | 64970788000 | 76600 | 76400 | 76600 | 76400 | 1699 |
| 280 | 20241127 | 145400 | 64840879300 | 76500 | 76300 | 76500 | 76300 | 1404 |
| 281 | 20241127 | 145300 | 64733614000 | 76300 | 76300 | 76500 | 76300 | 3536 |
| 282 | 20241127 | 145200 | 64463602600 | 76300 | 76400 | 76500 | 76300 | 2315 |
| 283 | 20241127 | 145100 | 64286709000 | 76400 | 76500 | 76500 | 76400 | 1041 |
| 284 | 20241127 | 145000 | 64207136200 | 76400 | 76500 | 76600 | 76400 | 1551 |
| 285 | 20241127 | 144900 | 64088503800 | 76500 | 76400 | 76600 | 76400 | 2320 |
| 286 | 20241127 | 144800 | 63911026400 | 76500 | 76600 | 76600 | 76400 | 4432 |
| 287 | 20241127 | 144700 | 63571950600 | 76500 | 76600 | 76600 | 76500 | 602 |
| 288 | 20241127 | 144600 | 63525881500 | 76600 | 76600 | 76600 | 76500 | 617 |
| 289 | 20241127 | 144500 | 63478657500 | 76500 | 76600 | 76700 | 76500 | 1569 |
| 290 | 20241127 | 144400 | 63358504900 | 76600 | 76600 | 76700 | 76600 | 1211 |
| 291 | 20241127 | 144300 | 63265739200 | 76600 | 76600 | 76700 | 76500 | 2351 |
| 292 | 20241127 | 144200 | 63085690800 | 76600 | 76600 | 76600 | 76500 | 903 |
| 293 | 20241127 | 144100 | 63016607200 | 76600 | 76700 | 76700 | 76600 | 1981 |
| 294 | 20241127 | 144000 | 62864849700 | 76700 | 76700 | 76700 | 76600 | 461 |
| 295 | 20241127 | 143900 | 62829535900 | 76600 | 76700 | 76800 | 76600 | 1834 |
| 296 | 20241127 | 143800 | 62688886500 | 76700 | 76800 | 76800 | 76700 | 681 |
| 297 | 20241127 | 143700 | 62636652600 | 76700 | 76700 | 76800 | 76700 | 641 |
| 298 | 20241127 | 143600 | 62587474200 | 76800 | 76700 | 76800 | 76700 | 820 |
| 299 | 20241127 | 143500 | 62524552200 | 76700 | 76600 | 76700 | 76500 | 2085 |
| 300 | 20241127 | 143400 | 62364690200 | 76600 | 76600 | 76700 | 76600 | 605 |
| 301 | 20241127 | 143300 | 62318344600 | 76600 | 76600 | 76700 | 76500 | 1039 |
| 302 | 20241127 | 143200 | 62238764000 | 76700 | 76600 | 76700 | 76500 | 501 |
| 303 | 20241127 | 143100 | 62200396600 | 76600 | 76600 | 76600 | 76500 | 644 |
| 304 | 20241127 | 143000 | 62151069100 | 76600 | 76700 | 76700 | 76600 | 564 |
| 305 | 20241127 | 142900 | 62107857600 | 76700 | 76500 | 76700 | 76500 | 1276 |
| 306 | 20241127 | 142800 | 62010115800 | 76600 | 76500 | 76600 | 76500 | 453 |
| 307 | 20241127 | 142700 | 61975454200 | 76500 | 76600 | 76600 | 76500 | 520 |
| 308 | 20241127 | 142600 | 61935637500 | 76600 | 76500 | 76700 | 76500 | 3936 |
| 309 | 20241127 | 142500 | 61634188500 | 76500 | 76500 | 76600 | 76400 | 804 |
| 310 | 20241127 | 142400 | 61572696400 | 76500 | 76400 | 76500 | 76400 | 821 |
| 311 | 20241127 | 142300 | 61509909600 | 76400 | 76500 | 76600 | 76400 | 1038 |
| 312 | 20241127 | 142200 | 61430550800 | 76500 | 76500 | 76500 | 76400 | 1918 |
| 313 | 20241127 | 142100 | 61283853300 | 76500 | 76400 | 76500 | 76400 | 2625 |
| 314 | 20241127 | 142000 | 61083285500 | 76400 | 76400 | 76500 | 76300 | 788 |
| 315 | 20241127 | 141900 | 61023079900 | 76300 | 76300 | 76400 | 76300 | 2405 |
| 316 | 20241127 | 141800 | 60839483400 | 76300 | 76400 | 76400 | 76300 | 2108 |
| 317 | 20241127 | 141700 | 60678586600 | 76400 | 76400 | 76500 | 76400 | 1266 |
| 318 | 20241127 | 141600 | 60581830000 | 76500 | 76500 | 76500 | 76400 | 2090 |
| 319 | 20241127 | 141500 | 60422083500 | 76400 | 76500 | 76600 | 76400 | 2652 |
| 320 | 20241127 | 141400 | 60219223300 | 76600 | 76500 | 76600 | 76500 | 2384 |
| 321 | 20241127 | 141300 | 60036835800 | 76600 | 76600 | 76700 | 76500 | 2695 |
| 322 | 20241127 | 141200 | 59830380900 | 76600 | 76700 | 76800 | 76600 | 2488 |
| 323 | 20241127 | 141100 | 59639707400 | 76700 | 76700 | 76800 | 76700 | 1640 |
| 324 | 20241127 | 141000 | 59513918200 | 76700 | 76800 | 76800 | 76700 | 1303 |
| 325 | 20241127 | 140900 | 59413975300 | 76800 | 76700 | 76800 | 76700 | 1073 |
| 326 | 20241127 | 140800 | 59331632500 | 76800 | 76700 | 76800 | 76700 | 815 |
| 327 | 20241127 | 140700 | 59269088500 | 76700 | 76800 | 76900 | 76700 | 1330 |
| 328 | 20241127 | 140600 | 59166961700 | 76800 | 76800 | 76900 | 76800 | 743 |
| 329 | 20241127 | 140500 | 59109896400 | 76800 | 76900 | 76900 | 76800 | 930 |
| 330 | 20241127 | 140400 | 59038471200 | 76900 | 76900 | 77000 | 76800 | 2225 |
| 331 | 20241127 | 140300 | 58867359000 | 77000 | 77000 | 77000 | 76900 | 610 |
| 332 | 20241127 | 140200 | 58820421800 | 76900 | 76900 | 77000 | 76900 | 750 |
| 333 | 20241127 | 140100 | 58762715400 | 76900 | 76900 | 77000 | 76900 | 407 |
| 334 | 20241127 | 140000 | 58731415400 | 76900 | 76900 | 77000 | 76900 | 299 |
| 335 | 20241127 | 135900 | 58708407400 | 77000 | 76900 | 77000 | 76900 | 477 |
| 336 | 20241127 | 135800 | 58671708200 | 77000 | 77000 | 77100 | 76900 | 897 |
| 337 | 20241127 | 135700 | 58602642300 | 77000 | 77100 | 77100 | 77000 | 954 |
| 338 | 20241127 | 135600 | 58529183300 | 77000 | 77100 | 77200 | 77000 | 1052 |
| 339 | 20241127 | 135500 | 58448072100 | 77100 | 77000 | 77200 | 76900 | 6866 |
| 340 | 20241127 | 135400 | 57918991800 | 76900 | 76900 | 77000 | 76900 | 420 |
| 341 | 20241127 | 135300 | 57886686000 | 76900 | 76900 | 77000 | 76900 | 622 |
| 342 | 20241127 | 135200 | 57838850000 | 76900 | 76900 | 77000 | 76800 | 1795 |
| 343 | 20241127 | 135100 | 57700815000 | 76900 | 76900 | 77000 | 76900 | 648 |
| 344 | 20241127 | 135000 | 57650979700 | 76900 | 76900 | 77000 | 76900 | 1027 |
| 345 | 20241127 | 134900 | 57572002200 | 76900 | 77000 | 77000 | 76900 | 635 |
| 346 | 20241127 | 134800 | 57523156500 | 77000 | 77000 | 77000 | 76900 | 680 |
| 347 | 20241127 | 134700 | 57470838400 | 76900 | 76800 | 77000 | 76700 | 5710 |
| 348 | 20241127 | 134600 | 57032082900 | 76700 | 76600 | 76800 | 76600 | 1760 |
| 349 | 20241127 | 134500 | 56897123000 | 76600 | 76700 | 76800 | 76600 | 2077 |
| 350 | 20241127 | 134400 | 56737816300 | 76700 | 76700 | 76800 | 76700 | 777 |
| 351 | 20241127 | 134300 | 56678215000 | 76700 | 76700 | 76800 | 76700 | 2261 |
| 352 | 20241127 | 134200 | 56504786200 | 76800 | 76700 | 76800 | 76700 | 777 |
| 353 | 20241127 | 134100 | 56445189200 | 76700 | 76600 | 76800 | 76600 | 826 |
| 354 | 20241127 | 134000 | 56381832000 | 76700 | 76700 | 76800 | 76700 | 1921 |
| 355 | 20241127 | 133900 | 56234489300 | 76800 | 76700 | 76800 | 76700 | 330 |
| 356 | 20241127 | 133800 | 56209176400 | 76700 | 76800 | 76800 | 76700 | 341 |
| 357 | 20241127 | 133700 | 56183015200 | 76700 | 76800 | 76800 | 76700 | 283 |
| 358 | 20241127 | 133600 | 56161307200 | 76700 | 76800 | 76800 | 76700 | 1630 |
| 359 | 20241127 | 133500 | 56036193100 | 76800 | 76800 | 76900 | 76800 | 1832 |
| 360 | 20241127 | 133400 | 55895492000 | 76800 | 76700 | 76900 | 76700 | 3328 |
| 361 | 20241127 | 133300 | 55639841900 | 76700 | 76700 | 76800 | 76600 | 3283 |
| 362 | 20241127 | 133200 | 55388106200 | 76700 | 76700 | 76800 | 76600 | 796 |
| 363 | 20241127 | 133100 | 55327055200 | 76700 | 76700 | 76800 | 76700 | 2147 |
| 364 | 20241127 | 133000 | 55162377400 | 76700 | 76700 | 76700 | 76600 | 1246 |
| 365 | 20241127 | 132900 | 55066809900 | 76700 | 76600 | 76700 | 76600 | 401 |
| 366 | 20241127 | 132800 | 55036089000 | 76700 | 76600 | 76700 | 76600 | 427 |
| 367 | 20241127 | 132700 | 55003342700 | 76600 | 76600 | 76700 | 76600 | 460 |
| 368 | 20241127 | 132600 | 54968103800 | 76600 | 76700 | 76700 | 76600 | 607 |
| 369 | 20241127 | 132500 | 54921571800 | 76700 | 76500 | 76700 | 76500 | 1733 |
| 370 | 20241127 | 132400 | 54788830000 | 76500 | 76500 | 76600 | 76500 | 238 |
| 371 | 20241127 | 132300 | 54770620100 | 76500 | 76400 | 76500 | 76300 | 3475 |
| 372 | 20241127 | 132200 | 54504932500 | 76400 | 76400 | 76500 | 76400 | 741 |
| 373 | 20241127 | 132100 | 54448318000 | 76400 | 76500 | 76500 | 76300 | 1707 |
| 374 | 20241127 | 132000 | 54317904500 | 76400 | 76500 | 76500 | 76400 | 778 |
| 375 | 20241127 | 131900 | 54258464000 | 76400 | 76400 | 76500 | 76400 | 343 |
| 376 | 20241127 | 131800 | 54232255700 | 76500 | 76500 | 76500 | 76400 | 760 |
| 377 | 20241127 | 131700 | 54174136200 | 76500 | 76500 | 76600 | 76400 | 979 |
| 378 | 20241127 | 131600 | 54099242400 | 76600 | 76500 | 76600 | 76500 | 191 |
| 379 | 20241127 | 131500 | 54084626000 | 76500 | 76400 | 76600 | 76400 | 1290 |
| 380 | 20241127 | 131400 | 53985942300 | 76500 | 76500 | 76500 | 76400 | 418 |
| 381 | 20241127 | 131300 | 53953982100 | 76500 | 76400 | 76500 | 76400 | 499 |
| 382 | 20241127 | 131200 | 53915857600 | 76400 | 76400 | 76500 | 76400 | 732 |
| 383 | 20241127 | 131100 | 53859931800 | 76400 | 76300 | 76500 | 76300 | 1042 |
| 384 | 20241127 | 131000 | 53780356300 | 76300 | 76300 | 76400 | 76300 | 344 |
| 385 | 20241127 | 130900 | 53754100400 | 76400 | 76400 | 76400 | 76300 | 814 |
| 386 | 20241127 | 130800 | 53691976800 | 76500 | 76400 | 76500 | 76300 | 1276 |
| 387 | 20241127 | 130700 | 53594522900 | 76400 | 76400 | 76500 | 76400 | 341 |
| 388 | 20241127 | 130600 | 53568460800 | 76400 | 76400 | 76400 | 76300 | 1506 |
| 389 | 20241127 | 130500 | 53453428400 | 76400 | 76400 | 76500 | 76400 | 964 |
| 390 | 20241127 | 130400 | 53379778200 | 76400 | 76300 | 76500 | 76300 | 1637 |
| 391 | 20241127 | 130300 | 53254713800 | 76400 | 76400 | 76400 | 76300 | 337 |
| 392 | 20241127 | 130200 | 53228989700 | 76400 | 76300 | 76400 | 76300 | 444 |
| 393 | 20241127 | 130100 | 53195098000 | 76300 | 76300 | 76300 | 76200 | 1393 |
| 394 | 20241127 | 130000 | 53088816800 | 76200 | 76200 | 76300 | 76200 | 739 |
| 395 | 20241127 | 125900 | 53032493100 | 76200 | 76200 | 76300 | 76200 | 588 |
| 396 | 20241127 | 125800 | 52987665800 | 76200 | 76100 | 76300 | 76100 | 793 |
| 397 | 20241127 | 125700 | 52927233600 | 76200 | 76400 | 76400 | 76200 | 2515 |
| 398 | 20241127 | 125600 | 52735369700 | 76400 | 76300 | 76400 | 76300 | 201 |
| 399 | 20241127 | 125500 | 52720026500 | 76400 | 76400 | 76400 | 76300 | 280 |
| 400 | 20241127 | 125400 | 52698648500 | 76300 | 76300 | 76400 | 76300 | 919 |
| 401 | 20241127 | 125300 | 52628525000 | 76200 | 76000 | 76200 | 76000 | 2973 |
| 402 | 20241127 | 125200 | 52402424000 | 76000 | 76100 | 76100 | 76000 | 830 |
| 403 | 20241127 | 125100 | 52339333000 | 76100 | 76100 | 76100 | 76000 | 436 |
| 404 | 20241127 | 125000 | 52306174400 | 76000 | 75900 | 76100 | 75900 | 2308 |
| 405 | 20241127 | 124900 | 52130777800 | 75900 | 75900 | 76000 | 75900 | 194 |
| 406 | 20241127 | 124800 | 52116052000 | 75900 | 75900 | 76000 | 75800 | 1796 |
| 407 | 20241127 | 124700 | 51979730200 | 75900 | 76000 | 76000 | 75900 | 731 |
| 408 | 20241127 | 124600 | 51924235100 | 75900 | 75900 | 76000 | 75900 | 739 |
| 409 | 20241127 | 124500 | 51868125000 | 76000 | 75900 | 76000 | 75900 | 465 |
| 410 | 20241127 | 124400 | 51832829400 | 76000 | 75900 | 76000 | 75800 | 1298 |
| 411 | 20241127 | 124300 | 51734348500 | 75800 | 75900 | 75900 | 75800 | 1072 |
| 412 | 20241127 | 124200 | 51653075500 | 75900 | 76000 | 76000 | 75900 | 1796 |
| 413 | 20241127 | 124100 | 51516736300 | 76000 | 76000 | 76000 | 75900 | 332 |
| 414 | 20241127 | 124000 | 51491533200 | 75900 | 76000 | 76000 | 75900 | 616 |
| 415 | 20241127 | 123900 | 51444755400 | 76000 | 75900 | 76000 | 75900 | 1625 |
| 416 | 20241127 | 123800 | 51321303700 | 76000 | 75900 | 76000 | 75900 | 541 |
| 417 | 20241127 | 123700 | 51280237400 | 75900 | 75900 | 76000 | 75900 | 1909 |
| 418 | 20241127 | 123600 | 51135337800 | 76000 | 76000 | 76100 | 75900 | 2553 |
| 419 | 20241127 | 123500 | 50941319200 | 75900 | 76000 | 76000 | 75900 | 260 |
| 420 | 20241127 | 123400 | 50921577900 | 76000 | 76000 | 76000 | 75900 | 585 |
| 421 | 20241127 | 123300 | 50877164900 | 76000 | 75900 | 76000 | 75900 | 469 |
| 422 | 20241127 | 123200 | 50841556300 | 76000 | 75900 | 76000 | 75900 | 947 |
| 423 | 20241127 | 123100 | 50769676500 | 76000 | 75900 | 76000 | 75900 | 472 |
| 424 | 20241127 | 123000 | 50733839800 | 76000 | 75900 | 76100 | 75900 | 1294 |
| 425 | 20241127 | 122900 | 50635508100 | 76000 | 76000 | 76000 | 75900 | 1280 |
| 426 | 20241127 | 122800 | 50538277900 | 76000 | 76000 | 76100 | 75900 | 1590 |
| 427 | 20241127 | 122700 | 50417451700 | 76100 | 76100 | 76100 | 76000 | 3549 |
| 428 | 20241127 | 122600 | 50147669300 | 76100 | 76200 | 76200 | 76100 | 1376 |
| 429 | 20241127 | 122500 | 50042947000 | 76100 | 76100 | 76200 | 76100 | 603 |
| 430 | 20241127 | 122400 | 49997057400 | 76200 | 76100 | 76200 | 76100 | 467 |
| 431 | 20241127 | 122300 | 49961516100 | 76200 | 76200 | 76200 | 76100 | 218 |
| 432 | 20241127 | 122200 | 49944919300 | 76200 | 76200 | 76200 | 76100 | 589 |
| 433 | 20241127 | 122100 | 49900092600 | 76200 | 76100 | 76200 | 76100 | 387 |
| 434 | 20241127 | 122000 | 49870639300 | 76100 | 76200 | 76200 | 76000 | 7529 |
| 435 | 20241127 | 121900 | 49298195200 | 76100 | 76200 | 76200 | 76100 | 706 |
| 436 | 20241127 | 121800 | 49244468000 | 76100 | 76100 | 76200 | 76100 | 670 |
| 437 | 20241127 | 121700 | 49193472400 | 76100 | 76200 | 76200 | 76100 | 354 |
| 438 | 20241127 | 121600 | 49166527500 | 76200 | 76200 | 76200 | 76100 | 395 |
| 439 | 20241127 | 121500 | 49136457900 | 76100 | 76100 | 76200 | 76100 | 591 |
| 440 | 20241127 | 121400 | 49091481000 | 76200 | 76200 | 76200 | 76000 | 8955 |
| 441 | 20241127 | 121300 | 48409904500 | 76200 | 76200 | 76300 | 76200 | 2328 |
| 442 | 20241127 | 121200 | 48232509400 | 76200 | 76300 | 76300 | 76200 | 2398 |
| 443 | 20241127 | 121100 | 48049590700 | 76200 | 76300 | 76300 | 76200 | 709 |
| 444 | 20241127 | 121000 | 47995539100 | 76300 | 76300 | 76300 | 76200 | 1048 |
| 445 | 20241127 | 120900 | 47915585500 | 76300 | 76300 | 76400 | 76200 | 484 |
| 446 | 20241127 | 120800 | 47878647500 | 76300 | 76300 | 76400 | 76200 | 1144 |
| 447 | 20241127 | 120700 | 47791368000 | 76400 | 76300 | 76400 | 76300 | 435 |
| 448 | 20241127 | 120600 | 47758168600 | 76300 | 76300 | 76400 | 76300 | 340 |
| 449 | 20241127 | 120500 | 47732224000 | 76400 | 76400 | 76400 | 76300 | 287 |
| 450 | 20241127 | 120400 | 47710318700 | 76300 | 76500 | 76500 | 76300 | 721 |
| 451 | 20241127 | 120300 | 47655235600 | 76500 | 76500 | 76500 | 76400 | 426 |
| 452 | 20241127 | 120200 | 47622674800 | 76500 | 76400 | 76500 | 76400 | 957 |
| 453 | 20241127 | 120100 | 47549497300 | 76400 | 76400 | 76500 | 76400 | 324 |
| 454 | 20241127 | 120000 | 47524741200 | 76400 | 76400 | 76500 | 76400 | 374 |
| 455 | 20241127 | 115900 | 47496143500 | 76500 | 76400 | 76500 | 76400 | 429 |
| 456 | 20241127 | 115800 | 47463344200 | 76400 | 76300 | 76400 | 76300 | 462 |
| 457 | 20241127 | 115700 | 47428057200 | 76400 | 76300 | 76400 | 76300 | 253 |
| 458 | 20241127 | 115600 | 47408734300 | 76400 | 76300 | 76400 | 76300 | 577 |
| 459 | 20241127 | 115500 | 47364683800 | 76300 | 76300 | 76400 | 76300 | 797 |
| 460 | 20241127 | 115400 | 47303870200 | 76400 | 76300 | 76400 | 76300 | 639 |
| 461 | 20241127 | 115300 | 47255089700 | 76400 | 76400 | 76400 | 76300 | 360 |
| 462 | 20241127 | 115200 | 47227615400 | 76400 | 76400 | 76400 | 76300 | 407 |
| 463 | 20241127 | 115100 | 47196547300 | 76400 | 76300 | 76400 | 76300 | 400 |
| 464 | 20241127 | 115000 | 47166022800 | 76300 | 76500 | 76500 | 76300 | 219 |
| 465 | 20241127 | 114900 | 47149308000 | 76500 | 76300 | 76500 | 76200 | 2177 |
| 466 | 20241127 | 114800 | 46983164800 | 76200 | 76300 | 76300 | 76100 | 3576 |
| 467 | 20241127 | 114700 | 46710673400 | 76200 | 76300 | 76300 | 76200 | 370 |
| 468 | 20241127 | 114600 | 46682461700 | 76300 | 76300 | 76400 | 76200 | 1051 |
| 469 | 20241127 | 114500 | 46602269900 | 76300 | 76300 | 76400 | 76300 | 801 |
| 470 | 20241127 | 114400 | 46541150700 | 76300 | 76400 | 76400 | 76200 | 1083 |
| 471 | 20241127 | 114300 | 46458519100 | 76400 | 76300 | 76400 | 76200 | 1718 |
| 472 | 20241127 | 114200 | 46327555000 | 76300 | 76300 | 76400 | 76200 | 1849 |
| 473 | 20241127 | 114100 | 46186475800 | 76300 | 76400 | 76400 | 76300 | 1991 |
| 474 | 20241127 | 114000 | 46034561000 | 76400 | 76300 | 76500 | 76200 | 1420 |
| 475 | 20241127 | 113900 | 45926142400 | 76400 | 76300 | 76500 | 76300 | 1299 |
| 476 | 20241127 | 113800 | 45826949900 | 76300 | 76300 | 76500 | 76200 | 1662 |
| 477 | 20241127 | 113700 | 45700075400 | 76400 | 76200 | 76400 | 76200 | 5564 |
| 478 | 20241127 | 113600 | 45275544500 | 76300 | 76300 | 76400 | 76200 | 809 |
| 479 | 20241127 | 113500 | 45213875500 | 76300 | 76400 | 76400 | 76300 | 1229 |
| 480 | 20241127 | 113400 | 45120097700 | 76300 | 76400 | 76400 | 76300 | 754 |
| 481 | 20241127 | 113300 | 45062518300 | 76400 | 76500 | 76500 | 76300 | 1537 |
| 482 | 20241127 | 113200 | 44945087900 | 76400 | 76400 | 76500 | 76400 | 216 |
| 483 | 20241127 | 113100 | 44928584800 | 76400 | 76400 | 76500 | 76400 | 937 |
| 484 | 20241127 | 113000 | 44856970700 | 76400 | 76400 | 76500 | 76300 | 503 |
| 485 | 20241127 | 112900 | 44818558600 | 76400 | 76500 | 76500 | 76300 | 1339 |
| 486 | 20241127 | 112800 | 44716267500 | 76400 | 76400 | 76500 | 76400 | 594 |
| 487 | 20241127 | 112700 | 44670840500 | 76300 | 76300 | 76500 | 76300 | 1025 |
| 488 | 20241127 | 112600 | 44592516900 | 76300 | 76400 | 76400 | 76200 | 4220 |
| 489 | 20241127 | 112500 | 44270532500 | 76400 | 76500 | 76500 | 76300 | 724 |
| 490 | 20241127 | 112400 | 44215221800 | 76400 | 76400 | 76500 | 76300 | 2460 |
| 491 | 20241127 | 112300 | 44027287800 | 76400 | 76400 | 76500 | 76400 | 790 |
| 492 | 20241127 | 112200 | 43966902100 | 76400 | 76400 | 76500 | 76400 | 468 |
| 493 | 20241127 | 112100 | 43931121700 | 76500 | 76500 | 76600 | 76500 | 1214 |
| 494 | 20241127 | 112000 | 43838250500 | 76500 | 76500 | 76600 | 76500 | 1165 |
| 495 | 20241127 | 111900 | 43749127200 | 76600 | 76600 | 76600 | 76500 | 712 |
| 496 | 20241127 | 111800 | 43694653200 | 76500 | 76600 | 76600 | 76500 | 335 |
| 497 | 20241127 | 111700 | 43669022400 | 76600 | 76600 | 76600 | 76500 | 227 |
| 498 | 20241127 | 111600 | 43651651600 | 76600 | 76600 | 76700 | 76500 | 2111 |
| 499 | 20241127 | 111500 | 43489966500 | 76700 | 76600 | 76700 | 76600 | 743 |
| 500 | 20241127 | 111400 | 43433043300 | 76600 | 76700 | 76700 | 76600 | 349 |
| 501 | 20241127 | 111300 | 43406298700 | 76700 | 76700 | 76700 | 76600 | 408 |
| 502 | 20241127 | 111200 | 43375017400 | 76700 | 76600 | 76700 | 76500 | 750 |
| 503 | 20241127 | 111100 | 43317562100 | 76500 | 76500 | 76600 | 76500 | 105 |
| 504 | 20241127 | 111000 | 43309522500 | 76500 | 76500 | 76500 | 76400 | 511 |
| 505 | 20241127 | 110900 | 43270436900 | 76400 | 76500 | 76500 | 76400 | 392 |
| 506 | 20241127 | 110800 | 43240465400 | 76400 | 76500 | 76500 | 76400 | 902 |
| 507 | 20241127 | 110700 | 43171491600 | 76500 | 76500 | 76600 | 76400 | 653 |
| 508 | 20241127 | 110600 | 43121548100 | 76500 | 76400 | 76500 | 76400 | 700 |
| 509 | 20241127 | 110500 | 43068014000 | 76400 | 76400 | 76500 | 76400 | 646 |
| 510 | 20241127 | 110400 | 43018659300 | 76400 | 76400 | 76400 | 76300 | 731 |
| 511 | 20241127 | 110300 | 42962824600 | 76400 | 76400 | 76500 | 76400 | 1709 |
| 512 | 20241127 | 110200 | 42832241200 | 76300 | 76200 | 76400 | 76200 | 2217 |
| 513 | 20241127 | 110100 | 42663112300 | 76200 | 76200 | 76300 | 76200 | 1614 |
| 514 | 20241127 | 110000 | 42540076300 | 76300 | 76300 | 76300 | 76200 | 1098 |
| 515 | 20241127 | 105900 | 42456400900 | 76200 | 76300 | 76400 | 76200 | 2244 |
| 516 | 20241127 | 105800 | 42285223100 | 76300 | 76400 | 76400 | 76300 | 677 |
| 517 | 20241127 | 105700 | 42233558400 | 76400 | 76600 | 76600 | 76300 | 5134 |
| 518 | 20241127 | 105600 | 41841082000 | 76500 | 76600 | 76600 | 76500 | 826 |
| 519 | 20241127 | 105500 | 41777883400 | 76600 | 76600 | 76600 | 76500 | 959 |
| 520 | 20241127 | 105400 | 41704482800 | 76600 | 76600 | 76600 | 76500 | 1199 |
| 521 | 20241127 | 105300 | 41612747600 | 76600 | 76600 | 76700 | 76600 | 1971 |
| 522 | 20241127 | 105200 | 41461767300 | 76600 | 76600 | 76700 | 76600 | 1080 |
| 523 | 20241127 | 105100 | 41378989300 | 76600 | 76700 | 76700 | 76600 | 1687 |
| 524 | 20241127 | 105000 | 41249642600 | 76700 | 76700 | 76800 | 76600 | 1139 |
| 525 | 20241127 | 104900 | 41162284500 | 76700 | 76800 | 76900 | 76700 | 1417 |
| 526 | 20241127 | 104800 | 41053451400 | 76800 | 76800 | 76900 | 76800 | 568 |
| 527 | 20241127 | 104700 | 41009796000 | 76700 | 76800 | 76800 | 76700 | 657 |
| 528 | 20241127 | 104600 | 40959360700 | 76800 | 76700 | 76800 | 76700 | 284 |
| 529 | 20241127 | 104500 | 40937576300 | 76800 | 76900 | 76900 | 76700 | 1474 |
| 530 | 20241127 | 104400 | 40824371700 | 76800 | 76900 | 76900 | 76800 | 483 |
| 531 | 20241127 | 104300 | 40787237700 | 76900 | 76800 | 76900 | 76800 | 783 |
| 532 | 20241127 | 104200 | 40727082100 | 76800 | 76600 | 76900 | 76500 | 2584 |
| 533 | 20241127 | 104100 | 40528862200 | 76500 | 76600 | 76700 | 76500 | 1373 |
| 534 | 20241127 | 104000 | 40423703400 | 76600 | 76700 | 76700 | 76600 | 2468 |
| 535 | 20241127 | 103900 | 40234596800 | 76700 | 76600 | 76700 | 76600 | 885 |
| 536 | 20241127 | 103800 | 40166738400 | 76600 | 76600 | 76700 | 76600 | 620 |
| 537 | 20241127 | 103700 | 40119221200 | 76600 | 76700 | 76700 | 76600 | 554 |
| 538 | 20241127 | 103600 | 40076760300 | 76700 | 76700 | 76800 | 76700 | 1160 |
| 539 | 20241127 | 103500 | 39987785600 | 76700 | 76800 | 76900 | 76700 | 1355 |
| 540 | 20241127 | 103400 | 39883767400 | 76800 | 76900 | 76900 | 76800 | 862 |
| 541 | 20241127 | 103300 | 39817558300 | 76800 | 77100 | 77100 | 76800 | 6445 |
| 542 | 20241127 | 103200 | 39321387000 | 77000 | 77000 | 77100 | 77000 | 567 |
| 543 | 20241127 | 103100 | 39277704500 | 77100 | 77200 | 77200 | 77000 | 2183 |
| 544 | 20241127 | 103000 | 39109438900 | 77200 | 77200 | 77300 | 77100 | 1691 |
| 545 | 20241127 | 102900 | 38978903500 | 77200 | 77100 | 77200 | 77100 | 3002 |
| 546 | 20241127 | 102800 | 38747439600 | 77100 | 77000 | 77100 | 77000 | 119 |
| 547 | 20241127 | 102700 | 38738272500 | 77000 | 77100 | 77100 | 77000 | 1222 |
| 548 | 20241127 | 102600 | 38644169800 | 77100 | 77000 | 77100 | 77000 | 419 |
| 549 | 20241127 | 102500 | 38611900600 | 77000 | 77100 | 77100 | 77000 | 462 |
| 550 | 20241127 | 102400 | 38576295800 | 77000 | 77100 | 77100 | 77000 | 470 |
| 551 | 20241127 | 102300 | 38540069600 | 77100 | 77100 | 77100 | 77000 | 474 |
| 552 | 20241127 | 102200 | 38503538400 | 77100 | 77000 | 77100 | 77000 | 506 |
| 553 | 20241127 | 102100 | 38464542500 | 77100 | 77000 | 77100 | 77000 | 2068 |
| 554 | 20241127 | 102000 | 38305204200 | 77000 | 77000 | 77100 | 77000 | 1328 |
| 555 | 20241127 | 101900 | 38202916300 | 77000 | 77000 | 77000 | 76900 | 1384 |
| 556 | 20241127 | 101800 | 38096362000 | 77000 | 76900 | 77000 | 76900 | 1045 |
| 557 | 20241127 | 101700 | 38015940800 | 76900 | 77000 | 77100 | 76800 | 2259 |
| 558 | 20241127 | 101600 | 37842030400 | 77100 | 77200 | 77200 | 77000 | 580 |
| 559 | 20241127 | 101500 | 37797341500 | 77100 | 77000 | 77200 | 76800 | 2918 |
| 560 | 20241127 | 101400 | 37572352700 | 76700 | 77100 | 77100 | 76700 | 4804 |
| 561 | 20241127 | 101300 | 37203032400 | 77100 | 76900 | 77200 | 76900 | 3029 |
| 562 | 20241127 | 101200 | 36969630900 | 77000 | 76800 | 77000 | 76700 | 3149 |
| 563 | 20241127 | 101100 | 36727712600 | 76700 | 76700 | 76800 | 76600 | 2053 |
| 564 | 20241127 | 101000 | 36570374800 | 76700 | 76600 | 76700 | 76600 | 458 |
| 565 | 20241127 | 100900 | 36535278300 | 76600 | 76800 | 76800 | 76600 | 2986 |
| 566 | 20241127 | 100800 | 36306326700 | 76800 | 76800 | 76900 | 76700 | 2014 |
| 567 | 20241127 | 100700 | 36151587200 | 76800 | 76700 | 76800 | 76700 | 2094 |
| 568 | 20241127 | 100600 | 35990841600 | 76700 | 76800 | 76800 | 76700 | 908 |
| 569 | 20241127 | 100500 | 35921191000 | 76700 | 76700 | 76800 | 76600 | 2267 |
| 570 | 20241127 | 100400 | 35747318300 | 76700 | 76700 | 76700 | 76600 | 2314 |
| 571 | 20241127 | 100300 | 35569862600 | 76700 | 76600 | 76700 | 76600 | 4099 |
| 572 | 20241127 | 100200 | 35255557700 | 76600 | 76600 | 76700 | 76500 | 1052 |
| 573 | 20241127 | 100100 | 35174973400 | 76600 | 76500 | 76600 | 76500 | 2018 |
| 574 | 20241127 | 100000 | 35020492700 | 76500 | 76700 | 76700 | 76500 | 3831 |
| 575 | 20241127 | 095900 | 34726950600 | 76700 | 76600 | 76700 | 76500 | 2390 |
| 576 | 20241127 | 095800 | 34543860500 | 76600 | 76300 | 76600 | 76200 | 13153 |
| 577 | 20241127 | 095700 | 33540117700 | 76300 | 76300 | 76300 | 76100 | 4054 |
| 578 | 20241127 | 095600 | 33230925500 | 76200 | 76100 | 76200 | 76000 | 7812 |
| 579 | 20241127 | 095500 | 32635762900 | 76100 | 76200 | 76200 | 76000 | 2339 |
| 580 | 20241127 | 095400 | 32457810800 | 76100 | 76200 | 76200 | 76000 | 3424 |
| 581 | 20241127 | 095300 | 32197159100 | 76200 | 76200 | 76300 | 76100 | 1458 |
| 582 | 20241127 | 095200 | 32086100900 | 76300 | 76400 | 76400 | 76200 | 1731 |
| 583 | 20241127 | 095100 | 31954106000 | 76400 | 76400 | 76600 | 76200 | 4877 |
| 584 | 20241127 | 095000 | 31581710200 | 76400 | 76500 | 76500 | 76300 | 1278 |
| 585 | 20241127 | 094900 | 31484132000 | 76300 | 76200 | 76400 | 76100 | 7704 |
| 586 | 20241127 | 094800 | 30896822200 | 76300 | 76300 | 76300 | 76200 | 1597 |
| 587 | 20241127 | 094700 | 30775054500 | 76200 | 76200 | 76300 | 76200 | 2407 |
| 588 | 20241127 | 094600 | 30591444900 | 76200 | 76300 | 76300 | 76200 | 1076 |
| 589 | 20241127 | 094500 | 30509430800 | 76300 | 76300 | 76400 | 76200 | 1136 |
| 590 | 20241127 | 094400 | 30422765100 | 76400 | 76300 | 76400 | 76200 | 907 |
| 591 | 20241127 | 094300 | 30353536100 | 76200 | 76200 | 76300 | 76200 | 1636 |
| 592 | 20241127 | 094200 | 30228867500 | 76200 | 76200 | 76400 | 76100 | 1891 |
| 593 | 20241127 | 094100 | 30084685500 | 76300 | 76300 | 76400 | 76100 | 967 |
| 594 | 20241127 | 094000 | 30011018300 | 76300 | 76600 | 76700 | 76100 | 1926 |
| 595 | 20241127 | 093900 | 29863929400 | 76600 | 76700 | 76800 | 76600 | 3513 |
| 596 | 20241127 | 093800 | 29594475700 | 76800 | 76300 | 76800 | 76300 | 3567 |
| 597 | 20241127 | 093700 | 29321267900 | 76200 | 76200 | 76300 | 76100 | 3586 |
| 598 | 20241127 | 093600 | 29048035300 | 76200 | 76300 | 76300 | 76000 | 3953 |
| 599 | 20241127 | 093500 | 28746765900 | 76300 | 76400 | 76500 | 76000 | 4305 |
| 600 | 20241127 | 093400 | 28418607800 | 76400 | 76600 | 76600 | 76300 | 2870 |
| 601 | 20241127 | 093300 | 28199106200 | 76500 | 76700 | 76700 | 76500 | 3654 |
| 602 | 20241127 | 093200 | 27919299200 | 76600 | 76600 | 76800 | 76400 | 7765 |
| 603 | 20241127 | 093100 | 27324615500 | 76600 | 76300 | 76600 | 76200 | 4154 |
| 604 | 20241127 | 093000 | 27006991800 | 76200 | 76000 | 76400 | 76000 | 3014 |
| 605 | 20241127 | 092900 | 26777388900 | 75900 | 75800 | 76000 | 75700 | 3821 |
| 606 | 20241127 | 092800 | 26487320500 | 75800 | 75500 | 75800 | 75500 | 7343 |
| 607 | 20241127 | 092700 | 25932147300 | 75500 | 75700 | 75800 | 75500 | 7383 |
| 608 | 20241127 | 092600 | 25373706900 | 75700 | 75900 | 75900 | 75700 | 6363 |
| 609 | 20241127 | 092500 | 24891628100 | 75900 | 76000 | 76100 | 75800 | 4316 |
| 610 | 20241127 | 092400 | 24563801100 | 76000 | 76000 | 76300 | 75900 | 6664 |
| 611 | 20241127 | 092300 | 24056377500 | 76000 | 75700 | 76100 | 75600 | 6341 |
| 612 | 20241127 | 092200 | 23575130700 | 75700 | 75700 | 75800 | 75500 | 7258 |
| 613 | 20241127 | 092100 | 23026060800 | 75700 | 75800 | 75900 | 75600 | 10802 |
| 614 | 20241127 | 092000 | 22208188400 | 75800 | 75800 | 76100 | 75700 | 8273 |
| 615 | 20241127 | 091900 | 21580566800 | 75800 | 75900 | 76000 | 75700 | 8335 |
| 616 | 20241127 | 091800 | 20948152800 | 75900 | 76500 | 76700 | 75800 | 10802 |
| 617 | 20241127 | 091700 | 20125737600 | 76500 | 76300 | 76500 | 75200 | 11922 |
| 618 | 20241127 | 091600 | 19219537600 | 76200 | 76800 | 76800 | 75800 | 53609 |
| 619 | 20241127 | 091500 | 15135618600 | 76800 | 76800 | 76900 | 76600 | 18552 |
| 620 | 20241127 | 091400 | 13712621400 | 76800 | 77200 | 77300 | 76600 | 23440 |
| 621 | 20241127 | 091300 | 11909299000 | 77300 | 77400 | 77400 | 77200 | 7275 |
| 622 | 20241127 | 091200 | 11346959200 | 77400 | 77400 | 77600 | 77300 | 6172 |
| 623 | 20241127 | 091100 | 10869079100 | 77300 | 77400 | 77500 | 77000 | 11115 |
| 624 | 20241127 | 091000 | 10011232000 | 77200 | 77800 | 77800 | 77200 | 17761 |
| 625 | 20241127 | 090900 | 8634551700 | 77700 | 78100 | 78100 | 77700 | 9094 |
| 626 | 20241127 | 090800 | 7926647900 | 78000 | 78000 | 78100 | 77800 | 9442 |
| 627 | 20241127 | 090700 | 7190636100 | 77900 | 77900 | 78100 | 77800 | 7149 |
| 628 | 20241127 | 090600 | 6633550200 | 77900 | 78500 | 78500 | 77800 | 17216 |
| 629 | 20241127 | 090500 | 5288560200 | 78400 | 78800 | 78900 | 78300 | 15348 |
| 630 | 20241127 | 090400 | 4082151200 | 78800 | 78800 | 78900 | 78600 | 11640 |
| 631 | 20241127 | 090300 | 3165643400 | 78800 | 79200 | 79300 | 78800 | 8889 |
| 632 | 20241127 | 090200 | 2463791300 | 79100 | 79800 | 79900 | 79100 | 9632 |
| 633 | 20241127 | 090100 | 1699176600 | 80000 | 80200 | 80300 | 79600 | 12471 |
| 634 | 20241127 | 090000 | 702163500 | 80100 | 80700 | 80800 | 80100 | 8273 |