31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241127 | 184100 | 11784744800 | 76900 | 76900 | 76900 | 76900 | 11318 |
| 3 | 20241127 | 184000 | 11784744800 | 76900 | 76900 | 76900 | 76900 | 0 |
| 4 | 20241127 | 183900 | 11784744800 | 76900 | 76900 | 76900 | 76900 | 0 |
| 5 | 20241127 | 183800 | 11784744800 | 76900 | 76900 | 76900 | 76900 | 0 |
| 6 | 20241127 | 183700 | 11784744800 | 76900 | 76900 | 76900 | 76900 | 0 |
| 7 | 20241127 | 183600 | 11784744800 | 76900 | 76900 | 76900 | 76900 | 0 |
| 8 | 20241127 | 183500 | 11784744800 | 76900 | 76900 | 76900 | 76900 | 0 |
| 9 | 20241127 | 183400 | 11784744800 | 76900 | 76900 | 76900 | 76900 | 0 |
| 10 | 20241127 | 183300 | 11784744800 | 76900 | 76900 | 76900 | 76900 | 0 |
| 11 | 20241127 | 183200 | 11784744800 | 76900 | 76900 | 76900 | 76900 | 0 |
| 12 | 20241127 | 183100 | 11784744800 | 76900 | 76900 | 76900 | 76900 | 0 |
| 13 | 20241127 | 183000 | 11784744800 | 76900 | 76900 | 76900 | 76900 | 0 |
| 14 | 20241127 | 182900 | 11784744800 | 76900 | 76900 | 76900 | 76900 | 0 |
| 15 | 20241127 | 182800 | 11784744800 | 76900 | 76900 | 76900 | 76900 | 0 |
| 16 | 20241127 | 182700 | 11784744800 | 76900 | 76900 | 76900 | 76900 | 0 |
| 17 | 20241127 | 182600 | 11784744800 | 76900 | 76900 | 76900 | 76900 | 0 |
| 18 | 20241127 | 182500 | 11784744800 | 76900 | 76900 | 76900 | 76900 | 0 |
| 19 | 20241127 | 182400 | 11784744800 | 76900 | 76900 | 76900 | 76900 | 0 |
| 20 | 20241127 | 182300 | 11784744800 | 76900 | 76900 | 76900 | 76900 | 0 |
| 21 | 20241127 | 182200 | 11784744800 | 76900 | 76900 | 76900 | 76900 | 0 |
| 22 | 20241127 | 182100 | 11784744800 | 76900 | 76900 | 76900 | 76900 | 0 |
| 23 | 20241127 | 182000 | 11784744800 | 76900 | 76900 | 76900 | 76900 | 0 |
| 24 | 20241127 | 181900 | 11784744800 | 76900 | 76900 | 76900 | 76900 | 0 |
| 25 | 20241127 | 181800 | 11784744800 | 76900 | 76900 | 76900 | 76900 | 0 |
| 26 | 20241127 | 181700 | 11784744800 | 76900 | 76900 | 76900 | 76900 | 0 |
| 27 | 20241127 | 181600 | 11784744800 | 76900 | 76900 | 76900 | 76900 | 0 |
| 28 | 20241127 | 181500 | 11784744800 | 76900 | 76900 | 76900 | 76900 | 0 |
| 29 | 20241127 | 181400 | 11784744800 | 76900 | 76900 | 76900 | 76900 | 0 |
| 30 | 20241127 | 181300 | 11784744800 | 76900 | 76900 | 76900 | 76900 | 0 |
| 31 | 20241127 | 181200 | 11784744800 | 76900 | 76900 | 76900 | 76900 | 0 |
| 32 | 20241127 | 181100 | 11784744800 | 76900 | 76900 | 76900 | 76900 | 11318 |
| 33 | 20241127 | 181000 | 11784744800 | 76900 | 76900 | 76900 | 76900 | 0 |
| 34 | 20241127 | 180900 | 11784744800 | 76900 | 76900 | 76900 | 76900 | 0 |
| 35 | 20241127 | 180800 | 11784744800 | 76900 | 76900 | 76900 | 76900 | 0 |
| 36 | 20241127 | 180700 | 11784744800 | 76900 | 76900 | 76900 | 76900 | 0 |
| 37 | 20241127 | 180600 | 11784744800 | 76900 | 76900 | 76900 | 76900 | 0 |
| 38 | 20241127 | 180500 | 11784744800 | 76900 | 76900 | 76900 | 76900 | 0 |
| 39 | 20241127 | 180400 | 11784744800 | 76900 | 76900 | 76900 | 76900 | 0 |
| 40 | 20241127 | 180300 | 11784744800 | 76900 | 76900 | 76900 | 76900 | 0 |
| 41 | 20241127 | 180200 | 11784744800 | 76900 | 76900 | 76900 | 76900 | 0 |
| 42 | 20241127 | 180100 | 11784744800 | 76900 | 76900 | 76900 | 76900 | 0 |
| 43 | 20241127 | 180000 | 11784744800 | 76900 | 76900 | 76900 | 76900 | 0 |
| 44 | 20241127 | 175900 | 11784744800 | 76900 | 76900 | 76900 | 76900 | 0 |
| 45 | 20241127 | 175800 | 11784744800 | 76900 | 76900 | 76900 | 76900 | 0 |
| 46 | 20241127 | 175700 | 11784744800 | 76900 | 76900 | 76900 | 76900 | 0 |
| 47 | 20241127 | 175600 | 11784744800 | 76900 | 76900 | 76900 | 76900 | 0 |
| 48 | 20241127 | 175500 | 11784744800 | 76900 | 76900 | 76900 | 76900 | 0 |
| 49 | 20241127 | 175400 | 11784744800 | 76900 | 76900 | 76900 | 76900 | 0 |
| 50 | 20241127 | 175300 | 11784744800 | 76900 | 76900 | 76900 | 76900 | 0 |
| 51 | 20241127 | 175200 | 11784744800 | 76900 | 76900 | 76900 | 76900 | 0 |
| 52 | 20241127 | 175100 | 11784744800 | 76900 | 76900 | 76900 | 76900 | 0 |
| 53 | 20241127 | 175000 | 11784744800 | 76900 | 76900 | 76900 | 76900 | 0 |
| 54 | 20241127 | 174900 | 11784744800 | 76900 | 76900 | 76900 | 76900 | 0 |
| 55 | 20241127 | 174800 | 11784744800 | 76900 | 76900 | 76900 | 76900 | 0 |
| 56 | 20241127 | 174700 | 11784744800 | 76900 | 76900 | 76900 | 76900 | 0 |
| 57 | 20241127 | 174600 | 11784744800 | 76900 | 76900 | 76900 | 76900 | 0 |
| 58 | 20241127 | 174500 | 11784744800 | 76900 | 76900 | 76900 | 76900 | 0 |
| 59 | 20241127 | 174400 | 11784744800 | 76900 | 76900 | 76900 | 76900 | 0 |
| 60 | 20241127 | 174300 | 11784744800 | 76900 | 76900 | 76900 | 76900 | 0 |
| 61 | 20241127 | 174200 | 11784744800 | 76900 | 76900 | 76900 | 76900 | 0 |
| 62 | 20241127 | 174100 | 11784744800 | 76900 | 76900 | 76900 | 76900 | 11318 |
| 63 | 20241127 | 174000 | 11784744800 | 76900 | 76900 | 76900 | 76900 | 0 |
| 64 | 20241127 | 173900 | 11784744800 | 76900 | 76900 | 76900 | 76900 | 0 |
| 65 | 20241127 | 173800 | 11784744800 | 76900 | 76900 | 76900 | 76900 | 0 |
| 66 | 20241127 | 173700 | 11784744800 | 76900 | 76900 | 76900 | 76900 | 0 |
| 67 | 20241127 | 173600 | 11784744800 | 76900 | 76900 | 76900 | 76900 | 0 |
| 68 | 20241127 | 173500 | 11784744800 | 76900 | 76900 | 76900 | 76900 | 0 |
| 69 | 20241127 | 173400 | 11784744800 | 76900 | 76900 | 76900 | 76900 | 0 |
| 70 | 20241127 | 173300 | 11784744800 | 76900 | 76900 | 76900 | 76900 | 0 |
| 71 | 20241127 | 173200 | 11784744800 | 76900 | 76900 | 76900 | 76900 | 0 |
| 72 | 20241127 | 173100 | 11784744800 | 76900 | 76900 | 76900 | 76900 | 0 |
| 73 | 20241127 | 173000 | 11784744800 | 76900 | 76900 | 76900 | 76900 | 0 |
| 74 | 20241127 | 172900 | 11784744800 | 76900 | 76900 | 76900 | 76900 | 0 |
| 75 | 20241127 | 172800 | 11784744800 | 76900 | 76900 | 76900 | 76900 | 0 |
| 76 | 20241127 | 172700 | 11784744800 | 76900 | 76900 | 76900 | 76900 | 0 |
| 77 | 20241127 | 172600 | 11784744800 | 76900 | 76900 | 76900 | 76900 | 0 |
| 78 | 20241127 | 172500 | 11784744800 | 76900 | 76900 | 76900 | 76900 | 0 |
| 79 | 20241127 | 172400 | 11784744800 | 76900 | 76900 | 76900 | 76900 | 0 |
| 80 | 20241127 | 172300 | 11784744800 | 76900 | 76900 | 76900 | 76900 | 0 |
| 81 | 20241127 | 172200 | 11784744800 | 76900 | 76900 | 76900 | 76900 | 0 |
| 82 | 20241127 | 172100 | 11784744800 | 76900 | 76900 | 76900 | 76900 | 0 |
| 83 | 20241127 | 172000 | 11784744800 | 76900 | 76900 | 76900 | 76900 | 0 |
| 84 | 20241127 | 171900 | 11784744800 | 76900 | 76900 | 76900 | 76900 | 0 |
| 85 | 20241127 | 171800 | 11784744800 | 76900 | 76900 | 76900 | 76900 | 0 |
| 86 | 20241127 | 171700 | 11784744800 | 76900 | 76900 | 76900 | 76900 | 0 |
| 87 | 20241127 | 171600 | 11784744800 | 76900 | 76900 | 76900 | 76900 | 0 |
| 88 | 20241127 | 171500 | 11784744800 | 76900 | 76900 | 76900 | 76900 | 0 |
| 89 | 20241127 | 171400 | 11784744800 | 76900 | 76900 | 76900 | 76900 | 0 |
| 90 | 20241127 | 171300 | 11784744800 | 76900 | 76900 | 76900 | 76900 | 0 |
| 91 | 20241127 | 171200 | 11784744800 | 76900 | 76900 | 76900 | 76900 | 0 |
| 92 | 20241127 | 171100 | 11784744800 | 76900 | 76900 | 76900 | 76900 | 11318 |
| 93 | 20241127 | 171000 | 11784744800 | 76900 | 76900 | 76900 | 76900 | 0 |
| 94 | 20241127 | 170900 | 11784744800 | 76900 | 76900 | 76900 | 76900 | 0 |
| 95 | 20241127 | 170800 | 11784744800 | 76900 | 76900 | 76900 | 76900 | 0 |
| 96 | 20241127 | 170700 | 11784744800 | 76900 | 76900 | 76900 | 76900 | 0 |
| 97 | 20241127 | 170600 | 11784744800 | 76900 | 76900 | 76900 | 76900 | 0 |
| 98 | 20241127 | 170500 | 11784744800 | 76900 | 76900 | 76900 | 76900 | 0 |
| 99 | 20241127 | 170400 | 11784744800 | 76900 | 76900 | 76900 | 76900 | 0 |
| 100 | 20241127 | 170300 | 11784744800 | 76900 | 76900 | 76900 | 76900 | 0 |
| 101 | 20241127 | 170200 | 11784744800 | 76900 | 76900 | 76900 | 76900 | 0 |
| 102 | 20241127 | 170100 | 11784744800 | 76900 | 76900 | 76900 | 76900 | 0 |
| 103 | 20241127 | 170000 | 11784744800 | 76900 | 76900 | 76900 | 76900 | 0 |
| 104 | 20241127 | 165900 | 11784744800 | 76900 | 76900 | 76900 | 76900 | 0 |
| 105 | 20241127 | 165800 | 11784744800 | 76900 | 76900 | 76900 | 76900 | 0 |
| 106 | 20241127 | 165700 | 11784744800 | 76900 | 76900 | 76900 | 76900 | 0 |
| 107 | 20241127 | 165600 | 11784744800 | 76900 | 76900 | 76900 | 76900 | 0 |
| 108 | 20241127 | 165500 | 11784744800 | 76900 | 76900 | 76900 | 76900 | 0 |
| 109 | 20241127 | 165400 | 11784744800 | 76900 | 76900 | 76900 | 76900 | 0 |
| 110 | 20241127 | 165300 | 11784744800 | 76900 | 76900 | 76900 | 76900 | 0 |
| 111 | 20241127 | 165200 | 11784744800 | 76900 | 76900 | 76900 | 76900 | 0 |
| 112 | 20241127 | 165100 | 11784744800 | 76900 | 76900 | 76900 | 76900 | 0 |
| 113 | 20241127 | 165000 | 11784744800 | 76900 | 76900 | 76900 | 76900 | 0 |
| 114 | 20241127 | 164900 | 11784744800 | 76900 | 76900 | 76900 | 76900 | 0 |
| 115 | 20241127 | 164800 | 11784744800 | 76900 | 76900 | 76900 | 76900 | 0 |
| 116 | 20241127 | 164700 | 11784744800 | 76900 | 76900 | 76900 | 76900 | 0 |
| 117 | 20241127 | 164600 | 11784744800 | 76900 | 76900 | 76900 | 76900 | 0 |
| 118 | 20241127 | 164500 | 11784744800 | 76900 | 76900 | 76900 | 76900 | 0 |
| 119 | 20241127 | 164400 | 11784744800 | 76900 | 76900 | 76900 | 76900 | 0 |
| 120 | 20241127 | 164300 | 11784744800 | 76900 | 76900 | 76900 | 76900 | 0 |
| 121 | 20241127 | 164200 | 11784744800 | 76900 | 76900 | 76900 | 76900 | 0 |
| 122 | 20241127 | 164100 | 11784744800 | 76900 | 76900 | 76900 | 76900 | 11318 |
| 123 | 20241127 | 164000 | 11784744800 | 76900 | 76900 | 76900 | 76900 | 0 |
| 124 | 20241127 | 163900 | 11784744800 | 76900 | 76900 | 76900 | 76900 | 0 |
| 125 | 20241127 | 163800 | 11784744800 | 76900 | 76900 | 76900 | 76900 | 0 |
| 126 | 20241127 | 163700 | 11784744800 | 76900 | 76900 | 76900 | 76900 | 0 |
| 127 | 20241127 | 163600 | 11784744800 | 76900 | 76900 | 76900 | 76900 | 0 |
| 128 | 20241127 | 163500 | 11784744800 | 76900 | 76900 | 76900 | 76900 | 0 |
| 129 | 20241127 | 163400 | 11784744800 | 76900 | 76900 | 76900 | 76900 | 0 |
| 130 | 20241127 | 163300 | 11784744800 | 76900 | 76900 | 76900 | 76900 | 0 |
| 131 | 20241127 | 163200 | 11784744800 | 76900 | 76900 | 76900 | 76900 | 0 |
| 132 | 20241127 | 163100 | 11784744800 | 76900 | 76900 | 76900 | 76900 | 0 |
| 133 | 20241127 | 163000 | 11784744800 | 76900 | 76900 | 76900 | 76900 | 0 |
| 134 | 20241127 | 162900 | 11784744800 | 76900 | 76900 | 76900 | 76900 | 0 |
| 135 | 20241127 | 162800 | 11784744800 | 76900 | 76900 | 76900 | 76900 | 0 |
| 136 | 20241127 | 162700 | 11784744800 | 76900 | 76900 | 76900 | 76900 | 0 |
| 137 | 20241127 | 162600 | 11784744800 | 76900 | 76900 | 76900 | 76900 | 0 |
| 138 | 20241127 | 162500 | 11784744800 | 76900 | 76900 | 76900 | 76900 | 0 |
| 139 | 20241127 | 162400 | 11784744800 | 76900 | 76900 | 76900 | 76900 | 0 |
| 140 | 20241127 | 162300 | 11784744800 | 76900 | 76900 | 76900 | 76900 | 0 |
| 141 | 20241127 | 162200 | 11784744800 | 76900 | 76900 | 76900 | 76900 | 0 |
| 142 | 20241127 | 162100 | 11784744800 | 76900 | 76900 | 76900 | 76900 | 0 |
| 143 | 20241127 | 162000 | 11784744800 | 76900 | 76900 | 76900 | 76900 | 0 |
| 144 | 20241127 | 161900 | 11784744800 | 76900 | 76900 | 76900 | 76900 | 0 |
| 145 | 20241127 | 161800 | 11784744800 | 76900 | 76900 | 76900 | 76900 | 0 |
| 146 | 20241127 | 161700 | 11784744800 | 76900 | 76900 | 76900 | 76900 | 0 |
| 147 | 20241127 | 161600 | 11784744800 | 76900 | 76900 | 76900 | 76900 | 0 |
| 148 | 20241127 | 161500 | 11784744800 | 76900 | 76900 | 76900 | 76900 | 0 |
| 149 | 20241127 | 161400 | 11784744800 | 76900 | 76900 | 76900 | 76900 | 0 |
| 150 | 20241127 | 161300 | 11784744800 | 76900 | 76900 | 76900 | 76900 | 0 |
| 151 | 20241127 | 161200 | 11784744800 | 76900 | 76900 | 76900 | 76900 | 0 |
| 152 | 20241127 | 161100 | 11784744800 | 76900 | 76900 | 76900 | 76900 | 11318 |
| 153 | 20241127 | 161000 | 11784744800 | 76900 | 76900 | 76900 | 76900 | 0 |
| 154 | 20241127 | 160900 | 11784744800 | 76900 | 76900 | 76900 | 76900 | 0 |
| 155 | 20241127 | 160800 | 11784744800 | 76900 | 76900 | 76900 | 76900 | 0 |
| 156 | 20241127 | 160700 | 11784744800 | 76900 | 76900 | 76900 | 76900 | 0 |
| 157 | 20241127 | 160600 | 11784744800 | 76900 | 76900 | 76900 | 76900 | 0 |
| 158 | 20241127 | 160500 | 11784744800 | 76900 | 76900 | 76900 | 76900 | 0 |
| 159 | 20241127 | 160400 | 11784744800 | 76900 | 76900 | 76900 | 76900 | 0 |
| 160 | 20241127 | 160300 | 11784744800 | 76900 | 76900 | 76900 | 76900 | 0 |
| 161 | 20241127 | 160200 | 11784744800 | 76900 | 76900 | 76900 | 76900 | 0 |
| 162 | 20241127 | 160100 | 11784744800 | 76900 | 76900 | 76900 | 76900 | 0 |
| 163 | 20241127 | 160000 | 11784744800 | 76900 | 76900 | 76900 | 76900 | 0 |
| 164 | 20241127 | 155900 | 11784744800 | 76900 | 76900 | 76900 | 76900 | 0 |
| 165 | 20241127 | 155800 | 11784744800 | 76900 | 76900 | 76900 | 76900 | 0 |
| 166 | 20241127 | 155700 | 11784744800 | 76900 | 76900 | 76900 | 76900 | 0 |
| 167 | 20241127 | 155600 | 11784744800 | 76900 | 76900 | 76900 | 76900 | 0 |
| 168 | 20241127 | 155500 | 11784744800 | 76900 | 76900 | 76900 | 76900 | 0 |
| 169 | 20241127 | 155400 | 11784744800 | 76900 | 76900 | 76900 | 76900 | 0 |
| 170 | 20241127 | 155300 | 11784744800 | 76900 | 76900 | 76900 | 76900 | 0 |
| 171 | 20241127 | 155200 | 11784744800 | 76900 | 76900 | 76900 | 76900 | 0 |
| 172 | 20241127 | 155100 | 11784744800 | 76900 | 76900 | 76900 | 76900 | 0 |
| 173 | 20241127 | 155000 | 11784744800 | 76900 | 76900 | 76900 | 76900 | 0 |
| 174 | 20241127 | 154900 | 11784744800 | 76900 | 76900 | 76900 | 76900 | 0 |
| 175 | 20241127 | 154800 | 11784744800 | 76900 | 76900 | 76900 | 76900 | 0 |
| 176 | 20241127 | 154700 | 11784744800 | 76900 | 76900 | 76900 | 76900 | 0 |
| 177 | 20241127 | 154600 | 11784744800 | 76900 | 76900 | 76900 | 76900 | 0 |
| 178 | 20241127 | 154500 | 11784744800 | 76900 | 76900 | 76900 | 76900 | 0 |
| 179 | 20241127 | 154400 | 11784744800 | 76900 | 76900 | 76900 | 76900 | 0 |
| 180 | 20241127 | 154300 | 11784744800 | 76900 | 76900 | 76900 | 76900 | 0 |
| 181 | 20241127 | 154200 | 11784744800 | 76900 | 76900 | 76900 | 76900 | 0 |
| 182 | 20241127 | 154100 | 11784744800 | 76900 | 76900 | 76900 | 76900 | 11318 |
| 183 | 20241127 | 154000 | 11784744800 | 76900 | 76900 | 76900 | 76900 | 0 |
| 184 | 20241127 | 153900 | 11784744800 | 76900 | 76900 | 76900 | 76900 | 0 |
| 185 | 20241127 | 153800 | 11784744800 | 76900 | 76900 | 76900 | 76900 | 0 |
| 186 | 20241127 | 153700 | 11784744800 | 76900 | 76900 | 76900 | 76900 | 0 |
| 187 | 20241127 | 153600 | 11784744800 | 76900 | 76900 | 76900 | 76900 | 0 |
| 188 | 20241127 | 153500 | 11784744800 | 76900 | 76900 | 76900 | 76900 | 0 |
| 189 | 20241127 | 153400 | 11784744800 | 76900 | 76900 | 76900 | 76900 | 0 |
| 190 | 20241127 | 153300 | 11784744800 | 76900 | 76900 | 76900 | 76900 | 0 |
| 191 | 20241127 | 153200 | 11784744800 | 76900 | 76900 | 76900 | 76900 | 0 |
| 192 | 20241127 | 153100 | 11784744800 | 76900 | 76900 | 76900 | 76900 | 0 |
| 193 | 20241127 | 153000 | 11784744800 | 76900 | 76900 | 76900 | 76900 | 11318 |
| 194 | 20241127 | 152900 | 10914390600 | 76800 | 76800 | 76800 | 76800 | 0 |
| 195 | 20241127 | 152800 | 10914390600 | 76800 | 76800 | 76800 | 76800 | 0 |
| 196 | 20241127 | 152700 | 10914390600 | 76800 | 76800 | 76800 | 76800 | 0 |
| 197 | 20241127 | 152600 | 10914390600 | 76800 | 76800 | 76800 | 76800 | 0 |
| 198 | 20241127 | 152500 | 10914390600 | 76800 | 76800 | 76800 | 76800 | 0 |
| 199 | 20241127 | 152400 | 10914390600 | 76800 | 76800 | 76800 | 76800 | 0 |
| 200 | 20241127 | 152300 | 10914390600 | 76800 | 76800 | 76800 | 76800 | 0 |
| 201 | 20241127 | 152200 | 10914390600 | 76800 | 76800 | 76800 | 76800 | 0 |
| 202 | 20241127 | 152100 | 10914390600 | 76800 | 76800 | 76800 | 76800 | 0 |
| 203 | 20241127 | 152000 | 10914390600 | 76800 | 76800 | 76800 | 76800 | 0 |
| 204 | 20241127 | 151900 | 10914390600 | 76800 | 76900 | 77000 | 76800 | 573 |
| 205 | 20241127 | 151800 | 10870344000 | 76900 | 77000 | 77000 | 76900 | 249 |
| 206 | 20241127 | 151700 | 10851193700 | 76800 | 76900 | 77000 | 76700 | 910 |
| 207 | 20241127 | 151600 | 10781261900 | 76800 | 76800 | 76900 | 76800 | 914 |
| 208 | 20241127 | 151500 | 10711051400 | 76800 | 76900 | 76900 | 76600 | 540 |
| 209 | 20241127 | 151400 | 10669592500 | 76800 | 76700 | 76800 | 76600 | 886 |
| 210 | 20241127 | 151300 | 10601596000 | 76700 | 76700 | 76800 | 76700 | 664 |
| 211 | 20241127 | 151200 | 10550657500 | 76800 | 76800 | 76900 | 76700 | 787 |
| 212 | 20241127 | 151100 | 10490225500 | 76800 | 76700 | 76900 | 76700 | 740 |
| 213 | 20241127 | 151000 | 10433409800 | 76700 | 76800 | 76900 | 76700 | 547 |
| 214 | 20241127 | 150900 | 10391403400 | 76900 | 76900 | 76900 | 76700 | 1057 |
| 215 | 20241127 | 150800 | 10310152200 | 76900 | 76900 | 77000 | 76900 | 735 |
| 216 | 20241127 | 150700 | 10253627000 | 77000 | 76900 | 77000 | 76900 | 245 |
| 217 | 20241127 | 150600 | 10234778100 | 76900 | 76800 | 76900 | 76800 | 452 |
| 218 | 20241127 | 150500 | 10200023100 | 76800 | 76800 | 77000 | 76800 | 1151 |
| 219 | 20241127 | 150400 | 10111581500 | 76800 | 77100 | 77100 | 76800 | 941 |
| 220 | 20241127 | 150300 | 10039187300 | 77100 | 77000 | 77100 | 77000 | 145 |
| 221 | 20241127 | 150200 | 10028012900 | 77000 | 77000 | 77100 | 76900 | 636 |
| 222 | 20241127 | 150100 | 9979050200 | 77000 | 76900 | 77000 | 76800 | 1235 |
| 223 | 20241127 | 150000 | 9884002200 | 76900 | 76800 | 76900 | 76800 | 245 |
| 224 | 20241127 | 145900 | 9865172500 | 76800 | 76800 | 76900 | 76800 | 265 |
| 225 | 20241127 | 145800 | 9844800300 | 76900 | 77000 | 77000 | 76800 | 262 |
| 226 | 20241127 | 145700 | 9824653000 | 76900 | 77000 | 77000 | 76900 | 303 |
| 227 | 20241127 | 145600 | 9801344900 | 76900 | 76900 | 77000 | 76900 | 273 |
| 228 | 20241127 | 145500 | 9780340800 | 77000 | 76900 | 77000 | 76900 | 374 |
| 229 | 20241127 | 145400 | 9751564300 | 76900 | 77000 | 77000 | 76900 | 245 |
| 230 | 20241127 | 145300 | 9732713500 | 77000 | 76900 | 77000 | 76900 | 220 |
| 231 | 20241127 | 145200 | 9715784700 | 76900 | 76900 | 77000 | 76900 | 375 |
| 232 | 20241127 | 145100 | 9686933500 | 77000 | 76900 | 77000 | 76800 | 581 |
| 233 | 20241127 | 145000 | 9642262900 | 76900 | 76900 | 77000 | 76900 | 338 |
| 234 | 20241127 | 144900 | 9616256300 | 77000 | 77000 | 77000 | 76900 | 207 |
| 235 | 20241127 | 144800 | 9600331500 | 76900 | 76900 | 77000 | 76800 | 431 |
| 236 | 20241127 | 144700 | 9567172900 | 77000 | 76900 | 77000 | 76900 | 221 |
| 237 | 20241127 | 144600 | 9550171900 | 77000 | 77100 | 77100 | 76900 | 254 |
| 238 | 20241127 | 144500 | 9530606200 | 77000 | 77000 | 77100 | 76900 | 360 |
| 239 | 20241127 | 144400 | 9502878000 | 77000 | 76900 | 77000 | 76800 | 1623 |
| 240 | 20241127 | 144300 | 9378013800 | 76900 | 77000 | 77000 | 76900 | 194 |
| 241 | 20241127 | 144200 | 9363080500 | 76900 | 76900 | 77000 | 76900 | 166 |
| 242 | 20241127 | 144100 | 9350311700 | 77000 | 77100 | 77100 | 77000 | 466 |
| 243 | 20241127 | 144000 | 9314410900 | 77000 | 77000 | 77100 | 76900 | 1199 |
| 244 | 20241127 | 143900 | 9222115300 | 77000 | 76900 | 77000 | 76900 | 293 |
| 245 | 20241127 | 143800 | 9199569900 | 76900 | 77000 | 77000 | 76900 | 310 |
| 246 | 20241127 | 143700 | 9175716500 | 76900 | 77000 | 77100 | 76900 | 432 |
| 247 | 20241127 | 143600 | 9142462500 | 77000 | 77000 | 77100 | 77000 | 521 |
| 248 | 20241127 | 143500 | 9102336900 | 77000 | 77100 | 77100 | 77000 | 350 |
| 249 | 20241127 | 143400 | 9075378700 | 77000 | 77000 | 77100 | 77000 | 280 |
| 250 | 20241127 | 143300 | 9053803400 | 77100 | 77000 | 77200 | 77000 | 623 |
| 251 | 20241127 | 143200 | 9005781100 | 77000 | 77100 | 77100 | 77000 | 218 |
| 252 | 20241127 | 143100 | 8988986200 | 77000 | 77000 | 77100 | 77000 | 381 |
| 253 | 20241127 | 143000 | 8959631200 | 77100 | 77100 | 77100 | 77000 | 447 |
| 254 | 20241127 | 142900 | 8925188900 | 77100 | 77000 | 77100 | 77000 | 217 |
| 255 | 20241127 | 142800 | 8908468900 | 77000 | 77000 | 77100 | 77000 | 1132 |
| 256 | 20241127 | 142700 | 8821297300 | 77000 | 77100 | 77100 | 77000 | 385 |
| 257 | 20241127 | 142600 | 8791622900 | 77100 | 77000 | 77100 | 77000 | 273 |
| 258 | 20241127 | 142500 | 8770592300 | 77000 | 77100 | 77100 | 77000 | 390 |
| 259 | 20241127 | 142400 | 8740538000 | 77100 | 77100 | 77200 | 77000 | 551 |
| 260 | 20241127 | 142300 | 8698048800 | 77100 | 77100 | 77300 | 77100 | 275 |
| 261 | 20241127 | 142200 | 8676825800 | 77100 | 77200 | 77200 | 77100 | 231 |
| 262 | 20241127 | 142100 | 8659009000 | 77200 | 77100 | 77200 | 77100 | 445 |
| 263 | 20241127 | 142000 | 8624693500 | 77100 | 77200 | 77200 | 77100 | 864 |
| 264 | 20241127 | 141900 | 8558056400 | 77100 | 77100 | 77200 | 77100 | 290 |
| 265 | 20241127 | 141800 | 8535680300 | 77200 | 77100 | 77200 | 77000 | 169 |
| 266 | 20241127 | 141700 | 8522645600 | 77200 | 77200 | 77300 | 77100 | 379 |
| 267 | 20241127 | 141600 | 8493385000 | 77200 | 77100 | 77300 | 77000 | 463 |
| 268 | 20241127 | 141500 | 8457676700 | 77100 | 77100 | 77300 | 77100 | 503 |
| 269 | 20241127 | 141400 | 8418859800 | 77100 | 77200 | 77300 | 77100 | 847 |
| 270 | 20241127 | 141300 | 8353446000 | 77200 | 77300 | 77300 | 77200 | 255 |
| 271 | 20241127 | 141200 | 8333743300 | 77200 | 77300 | 77300 | 77200 | 211 |
| 272 | 20241127 | 141100 | 8317445500 | 77200 | 77200 | 77300 | 77200 | 183 |
| 273 | 20241127 | 141000 | 8303307400 | 77200 | 77300 | 77300 | 77200 | 289 |
| 274 | 20241127 | 140900 | 8280978000 | 77200 | 77400 | 77400 | 77200 | 676 |
| 275 | 20241127 | 140800 | 8228723800 | 77400 | 77100 | 77400 | 77100 | 655 |
| 276 | 20241127 | 140700 | 8178138000 | 77200 | 77100 | 77200 | 77100 | 197 |
| 277 | 20241127 | 140600 | 8162936200 | 77100 | 77100 | 77300 | 77100 | 334 |
| 278 | 20241127 | 140500 | 8137154400 | 77200 | 77200 | 77200 | 77100 | 143 |
| 279 | 20241127 | 140400 | 8126121300 | 77200 | 77100 | 77200 | 77000 | 589 |
| 280 | 20241127 | 140300 | 8080674600 | 77100 | 77000 | 77100 | 77000 | 442 |
| 281 | 20241127 | 140200 | 8046606000 | 77000 | 77200 | 77200 | 77000 | 751 |
| 282 | 20241127 | 140100 | 7988700100 | 77100 | 77100 | 77200 | 77100 | 266 |
| 283 | 20241127 | 140000 | 7968176300 | 77100 | 77200 | 77300 | 77100 | 756 |
| 284 | 20241127 | 135900 | 7909800100 | 77200 | 77200 | 77200 | 77100 | 588 |
| 285 | 20241127 | 135800 | 7864415700 | 77100 | 77100 | 77200 | 77100 | 249 |
| 286 | 20241127 | 135700 | 7845206600 | 77200 | 77400 | 77500 | 77100 | 848 |
| 287 | 20241127 | 135600 | 7779682500 | 77400 | 77400 | 77500 | 77400 | 228 |
| 288 | 20241127 | 135500 | 7762018200 | 77400 | 77400 | 77600 | 77300 | 533 |
| 289 | 20241127 | 135400 | 7720733200 | 77400 | 77400 | 77400 | 77300 | 553 |
| 290 | 20241127 | 135300 | 7677942800 | 77300 | 77300 | 77300 | 77200 | 344 |
| 291 | 20241127 | 135200 | 7651365700 | 77300 | 77300 | 77300 | 77200 | 252 |
| 292 | 20241127 | 135100 | 7631890400 | 77300 | 77300 | 77400 | 77200 | 276 |
| 293 | 20241127 | 135000 | 7610564200 | 77200 | 77300 | 77300 | 77200 | 176 |
| 294 | 20241127 | 134900 | 7596963700 | 77300 | 77200 | 77300 | 77200 | 323 |
| 295 | 20241127 | 134800 | 7572008200 | 77300 | 77200 | 77300 | 77200 | 217 |
| 296 | 20241127 | 134700 | 7555248400 | 77200 | 77300 | 77300 | 77200 | 260 |
| 297 | 20241127 | 134600 | 7535161300 | 77200 | 77300 | 77500 | 77200 | 718 |
| 298 | 20241127 | 134500 | 7479621200 | 77300 | 77300 | 77400 | 77200 | 257 |
| 299 | 20241127 | 134400 | 7459747000 | 77200 | 77400 | 77400 | 77200 | 350 |
| 300 | 20241127 | 134300 | 7432693500 | 77400 | 77300 | 77400 | 77200 | 338 |
| 301 | 20241127 | 134200 | 7406560400 | 77200 | 77300 | 77400 | 77200 | 405 |
| 302 | 20241127 | 134100 | 7375257500 | 77400 | 77300 | 77400 | 77300 | 458 |
| 303 | 20241127 | 134000 | 7339818100 | 77300 | 77400 | 77500 | 77300 | 255 |
| 304 | 20241127 | 133900 | 7320092100 | 77400 | 77300 | 77500 | 77300 | 196 |
| 305 | 20241127 | 133800 | 7304928300 | 77400 | 77500 | 77500 | 77300 | 386 |
| 306 | 20241127 | 133700 | 7275032100 | 77400 | 77500 | 77600 | 77400 | 118 |
| 307 | 20241127 | 133600 | 7265887000 | 77500 | 77500 | 77600 | 77400 | 159 |
| 308 | 20241127 | 133500 | 7253560100 | 77500 | 77400 | 77600 | 77400 | 348 |
| 309 | 20241127 | 133400 | 7226594800 | 77400 | 77500 | 77500 | 77400 | 141 |
| 310 | 20241127 | 133300 | 7215669800 | 77400 | 77500 | 77500 | 77400 | 212 |
| 311 | 20241127 | 133200 | 7199249500 | 77400 | 77500 | 77500 | 77400 | 395 |
| 312 | 20241127 | 133100 | 7168642100 | 77500 | 77400 | 77500 | 77400 | 287 |
| 313 | 20241127 | 133000 | 7146411900 | 77500 | 77500 | 77500 | 77400 | 265 |
| 314 | 20241127 | 132900 | 7125893200 | 77500 | 77500 | 77500 | 77400 | 167 |
| 315 | 20241127 | 132800 | 7112956900 | 77500 | 77400 | 77500 | 77400 | 256 |
| 316 | 20241127 | 132700 | 7093127000 | 77400 | 77500 | 77500 | 77400 | 394 |
| 317 | 20241127 | 132600 | 7062596700 | 77500 | 77400 | 77500 | 77400 | 390 |
| 318 | 20241127 | 132500 | 7032390100 | 77400 | 77500 | 77500 | 77400 | 203 |
| 319 | 20241127 | 132400 | 7016674500 | 77500 | 77600 | 77600 | 77500 | 407 |
| 320 | 20241127 | 132300 | 6985110700 | 77500 | 77600 | 77600 | 77500 | 149 |
| 321 | 20241127 | 132200 | 6973552400 | 77600 | 77500 | 77600 | 77500 | 179 |
| 322 | 20241127 | 132100 | 6959668600 | 77500 | 77500 | 77600 | 77500 | 342 |
| 323 | 20241127 | 132000 | 6933157600 | 77400 | 77500 | 77500 | 77400 | 117 |
| 324 | 20241127 | 131900 | 6924094000 | 77500 | 77500 | 77600 | 77500 | 235 |
| 325 | 20241127 | 131800 | 6905878700 | 77600 | 77300 | 77600 | 77300 | 864 |
| 326 | 20241127 | 131700 | 6838981800 | 77300 | 77400 | 77400 | 77300 | 335 |
| 327 | 20241127 | 131600 | 6813073600 | 77400 | 77300 | 77400 | 77300 | 197 |
| 328 | 20241127 | 131500 | 6797832700 | 77300 | 77400 | 77400 | 77300 | 335 |
| 329 | 20241127 | 131400 | 6771920500 | 77400 | 77300 | 77400 | 77300 | 273 |
| 330 | 20241127 | 131300 | 6750799100 | 77300 | 77300 | 77400 | 77300 | 184 |
| 331 | 20241127 | 131200 | 6736563000 | 77300 | 77400 | 77400 | 77300 | 241 |
| 332 | 20241127 | 131100 | 6717931200 | 77300 | 77400 | 77400 | 77300 | 235 |
| 333 | 20241127 | 131000 | 6699760100 | 77300 | 77600 | 77600 | 77300 | 1317 |
| 334 | 20241127 | 130900 | 6597788800 | 77500 | 77600 | 77700 | 77500 | 745 |
| 335 | 20241127 | 130800 | 6539976900 | 77700 | 77600 | 77700 | 77600 | 139 |
| 336 | 20241127 | 130700 | 6529177000 | 77700 | 77700 | 77700 | 77600 | 157 |
| 337 | 20241127 | 130600 | 6516981700 | 77700 | 77700 | 77700 | 77600 | 140 |
| 338 | 20241127 | 130500 | 6506106300 | 77700 | 77700 | 77700 | 77600 | 142 |
| 339 | 20241127 | 130400 | 6495075000 | 77600 | 77600 | 77700 | 77600 | 471 |
| 340 | 20241127 | 130300 | 6458504100 | 77600 | 77600 | 77700 | 77500 | 347 |
| 341 | 20241127 | 130200 | 6431578100 | 77600 | 77600 | 77700 | 77600 | 520 |
| 342 | 20241127 | 130100 | 6391211400 | 77600 | 77700 | 77700 | 77600 | 124 |
| 343 | 20241127 | 130000 | 6381579100 | 77700 | 77700 | 77700 | 77600 | 226 |
| 344 | 20241127 | 125900 | 6364022900 | 77700 | 77700 | 77700 | 77600 | 131 |
| 345 | 20241127 | 125800 | 6353846200 | 77600 | 77700 | 77700 | 77600 | 183 |
| 346 | 20241127 | 125700 | 6339632300 | 77700 | 77700 | 77700 | 77700 | 132 |
| 347 | 20241127 | 125600 | 6329375900 | 77700 | 77700 | 77700 | 77600 | 211 |
| 348 | 20241127 | 125500 | 6312985200 | 77700 | 77600 | 77700 | 77600 | 127 |
| 349 | 20241127 | 125400 | 6303122600 | 77700 | 77700 | 77800 | 77700 | 1170 |
| 350 | 20241127 | 125300 | 6212179000 | 77700 | 77600 | 77700 | 77600 | 611 |
| 351 | 20241127 | 125200 | 6164755000 | 77500 | 77600 | 77600 | 77500 | 156 |
| 352 | 20241127 | 125100 | 6152652000 | 77600 | 77600 | 77600 | 77500 | 90 |
| 353 | 20241127 | 125000 | 6145673300 | 77600 | 77600 | 77600 | 77500 | 126 |
| 354 | 20241127 | 124900 | 6135895800 | 77500 | 77600 | 77600 | 77500 | 303 |
| 355 | 20241127 | 124800 | 6112392100 | 77600 | 77600 | 77600 | 77500 | 64 |
| 356 | 20241127 | 124700 | 6107426600 | 77600 | 77600 | 77600 | 77500 | 221 |
| 357 | 20241127 | 124600 | 6090286800 | 77500 | 77600 | 77600 | 77500 | 197 |
| 358 | 20241127 | 124500 | 6075008000 | 77600 | 77700 | 77700 | 77500 | 978 |
| 359 | 20241127 | 124400 | 5999106000 | 77700 | 77700 | 77700 | 77600 | 104 |
| 360 | 20241127 | 124300 | 5991027300 | 77700 | 77700 | 77700 | 77600 | 107 |
| 361 | 20241127 | 124200 | 5982714600 | 77600 | 77600 | 77700 | 77600 | 253 |
| 362 | 20241127 | 124100 | 5963061500 | 77600 | 77600 | 77700 | 77600 | 190 |
| 363 | 20241127 | 124000 | 5948309400 | 77600 | 77700 | 77700 | 77600 | 122 |
| 364 | 20241127 | 123900 | 5938832900 | 77700 | 77700 | 77700 | 77600 | 185 |
| 365 | 20241127 | 123800 | 5924468600 | 77700 | 77600 | 77700 | 77600 | 235 |
| 366 | 20241127 | 123700 | 5906214400 | 77600 | 77600 | 77700 | 77600 | 109 |
| 367 | 20241127 | 123600 | 5897749000 | 77600 | 77700 | 77700 | 77600 | 115 |
| 368 | 20241127 | 123500 | 5888821800 | 77700 | 77600 | 77700 | 77600 | 186 |
| 369 | 20241127 | 123400 | 5874377800 | 77600 | 77700 | 77700 | 77600 | 537 |
| 370 | 20241127 | 123300 | 5832701500 | 77700 | 77700 | 77700 | 77600 | 158 |
| 371 | 20241127 | 123200 | 5820428900 | 77700 | 77700 | 77700 | 77600 | 219 |
| 372 | 20241127 | 123100 | 5803425800 | 77700 | 77600 | 77700 | 77600 | 200 |
| 373 | 20241127 | 123000 | 5787888700 | 77700 | 77700 | 77700 | 77600 | 118 |
| 374 | 20241127 | 122900 | 5778723100 | 77700 | 77800 | 77800 | 77700 | 590 |
| 375 | 20241127 | 122800 | 5732877500 | 77800 | 77800 | 77900 | 77700 | 1070 |
| 376 | 20241127 | 122700 | 5649615100 | 77900 | 77900 | 77900 | 77800 | 68 |
| 377 | 20241127 | 122600 | 5644319400 | 77900 | 77800 | 77900 | 77700 | 451 |
| 378 | 20241127 | 122500 | 5609226900 | 77700 | 77800 | 77800 | 77700 | 515 |
| 379 | 20241127 | 122400 | 5569162300 | 77800 | 77700 | 77800 | 77700 | 228 |
| 380 | 20241127 | 122300 | 5551431800 | 77700 | 77800 | 77800 | 77700 | 145 |
| 381 | 20241127 | 122200 | 5540154900 | 77800 | 77700 | 77800 | 77700 | 177 |
| 382 | 20241127 | 122100 | 5526387300 | 77700 | 77800 | 77800 | 77700 | 156 |
| 383 | 20241127 | 122000 | 5514253500 | 77800 | 77800 | 77800 | 77700 | 251 |
| 384 | 20241127 | 121900 | 5494741700 | 77800 | 77800 | 77800 | 77700 | 113 |
| 385 | 20241127 | 121800 | 5485954700 | 77800 | 77700 | 77800 | 77700 | 143 |
| 386 | 20241127 | 121700 | 5474838400 | 77700 | 77700 | 77800 | 77700 | 258 |
| 387 | 20241127 | 121600 | 5454781400 | 77700 | 77700 | 77800 | 77700 | 116 |
| 388 | 20241127 | 121500 | 5445763700 | 77800 | 77800 | 77800 | 77700 | 178 |
| 389 | 20241127 | 121400 | 5431925700 | 77800 | 77700 | 77800 | 77700 | 373 |
| 390 | 20241127 | 121300 | 5402928600 | 77700 | 77800 | 77800 | 77700 | 248 |
| 391 | 20241127 | 121200 | 5383653300 | 77800 | 77800 | 77800 | 77700 | 198 |
| 392 | 20241127 | 121100 | 5368255100 | 77800 | 77700 | 77800 | 77700 | 127 |
| 393 | 20241127 | 121000 | 5358379400 | 77700 | 77800 | 77800 | 77700 | 255 |
| 394 | 20241127 | 120900 | 5338543900 | 77800 | 77800 | 77800 | 77700 | 82 |
| 395 | 20241127 | 120800 | 5332166200 | 77800 | 77700 | 77800 | 77700 | 182 |
| 396 | 20241127 | 120700 | 5318014600 | 77700 | 77700 | 77700 | 77600 | 194 |
| 397 | 20241127 | 120600 | 5302942800 | 77700 | 77800 | 77800 | 77700 | 285 |
| 398 | 20241127 | 120500 | 5280785400 | 77800 | 77800 | 77800 | 77700 | 114 |
| 399 | 20241127 | 120400 | 5271919600 | 77800 | 77800 | 77800 | 77700 | 108 |
| 400 | 20241127 | 120300 | 5263518400 | 77800 | 77700 | 77800 | 77700 | 200 |
| 401 | 20241127 | 120200 | 5247964200 | 77700 | 77700 | 77800 | 77600 | 374 |
| 402 | 20241127 | 120100 | 5218903700 | 77600 | 77600 | 77600 | 77600 | 550 |
| 403 | 20241127 | 120000 | 5176223700 | 77500 | 77500 | 77600 | 77500 | 172 |
| 404 | 20241127 | 115900 | 5162880200 | 77500 | 77700 | 77700 | 77500 | 1092 |
| 405 | 20241127 | 115800 | 5078127400 | 77600 | 77600 | 77700 | 77600 | 134 |
| 406 | 20241127 | 115700 | 5067728600 | 77700 | 77600 | 77700 | 77600 | 127 |
| 407 | 20241127 | 115600 | 5057865100 | 77600 | 77700 | 77700 | 77600 | 294 |
| 408 | 20241127 | 115500 | 5035038800 | 77800 | 77700 | 77800 | 77600 | 658 |
| 409 | 20241127 | 115400 | 4983888700 | 77700 | 77700 | 77800 | 77700 | 301 |
| 410 | 20241127 | 115300 | 4960493900 | 77800 | 77800 | 77800 | 77700 | 315 |
| 411 | 20241127 | 115200 | 4936004500 | 77800 | 77900 | 77900 | 77800 | 309 |
| 412 | 20241127 | 115100 | 4911955600 | 77900 | 77900 | 77900 | 77800 | 178 |
| 413 | 20241127 | 115000 | 4898095600 | 77900 | 77800 | 77900 | 77800 | 298 |
| 414 | 20241127 | 114900 | 4874894000 | 77800 | 78000 | 78000 | 77800 | 234 |
| 415 | 20241127 | 114800 | 4856666000 | 78000 | 77900 | 78000 | 77900 | 649 |
| 416 | 20241127 | 114700 | 4806087700 | 78000 | 77900 | 78000 | 77900 | 199 |
| 417 | 20241127 | 114600 | 4790582300 | 77900 | 77900 | 78000 | 77900 | 202 |
| 418 | 20241127 | 114500 | 4774833600 | 78000 | 78000 | 78000 | 77900 | 102 |
| 419 | 20241127 | 114400 | 4766882300 | 77900 | 77900 | 78000 | 77900 | 137 |
| 420 | 20241127 | 114300 | 4756206000 | 78000 | 78000 | 78000 | 77800 | 396 |
| 421 | 20241127 | 114200 | 4725332000 | 78000 | 77900 | 78000 | 77800 | 273 |
| 422 | 20241127 | 114100 | 4704057000 | 77900 | 77900 | 78000 | 77900 | 322 |
| 423 | 20241127 | 114000 | 4678965100 | 77900 | 77900 | 78000 | 77900 | 284 |
| 424 | 20241127 | 113900 | 4656837100 | 78000 | 77900 | 78000 | 77900 | 301 |
| 425 | 20241127 | 113800 | 4633378700 | 78000 | 78000 | 78000 | 77900 | 171 |
| 426 | 20241127 | 113700 | 4620050300 | 77900 | 78000 | 78000 | 77900 | 310 |
| 427 | 20241127 | 113600 | 4595896500 | 77900 | 77900 | 78000 | 77900 | 241 |
| 428 | 20241127 | 113500 | 4577119000 | 77900 | 77900 | 78000 | 77900 | 256 |
| 429 | 20241127 | 113400 | 4557163600 | 77900 | 78000 | 78000 | 77900 | 399 |
| 430 | 20241127 | 113300 | 4526077400 | 78000 | 77900 | 78000 | 77900 | 262 |
| 431 | 20241127 | 113200 | 4505660400 | 77900 | 77900 | 78000 | 77900 | 178 |
| 432 | 20241127 | 113100 | 4491783400 | 77900 | 77900 | 78000 | 77900 | 424 |
| 433 | 20241127 | 113000 | 4458749200 | 77900 | 78000 | 78000 | 77900 | 147 |
| 434 | 20241127 | 112900 | 4447291700 | 77900 | 77900 | 78000 | 77900 | 122 |
| 435 | 20241127 | 112800 | 4437781700 | 77900 | 77900 | 78000 | 77900 | 197 |
| 436 | 20241127 | 112700 | 4422423000 | 77900 | 77900 | 78000 | 77900 | 334 |
| 437 | 20241127 | 112600 | 4396402100 | 77900 | 77900 | 78000 | 77800 | 199 |
| 438 | 20241127 | 112500 | 4380894800 | 77900 | 78000 | 78000 | 77900 | 284 |
| 439 | 20241127 | 112400 | 4358755100 | 78000 | 78000 | 78100 | 77900 | 392 |
| 440 | 20241127 | 112300 | 4328192400 | 78000 | 78000 | 78100 | 78000 | 101 |
| 441 | 20241127 | 112200 | 4320310500 | 78000 | 78000 | 78100 | 78000 | 87 |
| 442 | 20241127 | 112100 | 4313520000 | 78000 | 78000 | 78100 | 78000 | 272 |
| 443 | 20241127 | 112000 | 4292290800 | 78100 | 78200 | 78200 | 77900 | 701 |
| 444 | 20241127 | 111900 | 4237558300 | 78100 | 78100 | 78200 | 78000 | 157 |
| 445 | 20241127 | 111800 | 4225299600 | 78100 | 78100 | 78200 | 78000 | 267 |
| 446 | 20241127 | 111700 | 4204453900 | 78100 | 78000 | 78100 | 78000 | 209 |
| 447 | 20241127 | 111600 | 4188134300 | 78100 | 78100 | 78100 | 78000 | 109 |
| 448 | 20241127 | 111500 | 4179624700 | 78100 | 78000 | 78100 | 78000 | 100 |
| 449 | 20241127 | 111400 | 4171820300 | 78000 | 78200 | 78200 | 78000 | 270 |
| 450 | 20241127 | 111300 | 4150730600 | 78100 | 78000 | 78200 | 78000 | 330 |
| 451 | 20241127 | 111200 | 4124963900 | 78000 | 78100 | 78200 | 78000 | 165 |
| 452 | 20241127 | 111100 | 4112080300 | 78100 | 78000 | 78200 | 78000 | 223 |
| 453 | 20241127 | 111000 | 4094657300 | 78000 | 77900 | 78100 | 77900 | 560 |
| 454 | 20241127 | 110900 | 4050974800 | 77900 | 78100 | 78100 | 77900 | 202 |
| 455 | 20241127 | 110800 | 4035227600 | 78000 | 78200 | 78200 | 78000 | 579 |
| 456 | 20241127 | 110700 | 3990041500 | 78200 | 78200 | 78300 | 78100 | 423 |
| 457 | 20241127 | 110600 | 3956973100 | 78200 | 78200 | 78300 | 78200 | 340 |
| 458 | 20241127 | 110500 | 3930375600 | 78200 | 78300 | 78300 | 78200 | 128 |
| 459 | 20241127 | 110400 | 3920360300 | 78300 | 78100 | 78300 | 78100 | 785 |
| 460 | 20241127 | 110300 | 3858960800 | 78100 | 78100 | 78300 | 78000 | 399 |
| 461 | 20241127 | 110200 | 3827760100 | 78100 | 78200 | 78300 | 78100 | 818 |
| 462 | 20241127 | 110100 | 3763820600 | 78100 | 78100 | 78200 | 78000 | 699 |
| 463 | 20241127 | 110000 | 3709194300 | 78100 | 78100 | 78100 | 78000 | 176 |
| 464 | 20241127 | 105900 | 3695454200 | 78100 | 78000 | 78100 | 78000 | 391 |
| 465 | 20241127 | 105800 | 3664927300 | 78000 | 77900 | 78100 | 77900 | 2584 |
| 466 | 20241127 | 105700 | 3463332200 | 77900 | 78000 | 78000 | 77900 | 255 |
| 467 | 20241127 | 105600 | 3443450800 | 77900 | 77900 | 78000 | 77900 | 107 |
| 468 | 20241127 | 105500 | 3435109200 | 78000 | 77900 | 78000 | 77900 | 444 |
| 469 | 20241127 | 105400 | 3400488300 | 77900 | 77900 | 78000 | 77900 | 149 |
| 470 | 20241127 | 105300 | 3388874600 | 77900 | 77800 | 77900 | 77800 | 460 |
| 471 | 20241127 | 105200 | 3353045600 | 77900 | 77900 | 77900 | 77800 | 377 |
| 472 | 20241127 | 105100 | 3323684900 | 77800 | 77800 | 77900 | 77800 | 220 |
| 473 | 20241127 | 105000 | 3306564100 | 77900 | 77700 | 77900 | 77700 | 312 |
| 474 | 20241127 | 104900 | 3282280300 | 77900 | 77800 | 77900 | 77700 | 329 |
| 475 | 20241127 | 104800 | 3256685600 | 77700 | 77800 | 77800 | 77700 | 195 |
| 476 | 20241127 | 104700 | 3241519900 | 77700 | 77800 | 77800 | 77700 | 134 |
| 477 | 20241127 | 104600 | 3231102800 | 77800 | 77800 | 77800 | 77700 | 281 |
| 478 | 20241127 | 104500 | 3209255400 | 77800 | 77800 | 77800 | 77700 | 109 |
| 479 | 20241127 | 104400 | 3200778300 | 77700 | 77700 | 77900 | 77600 | 719 |
| 480 | 20241127 | 104300 | 3144861400 | 77800 | 77700 | 77900 | 77700 | 233 |
| 481 | 20241127 | 104200 | 3126732500 | 77700 | 77800 | 77900 | 77700 | 892 |
| 482 | 20241127 | 104100 | 3057303800 | 77700 | 77700 | 77800 | 77700 | 124 |
| 483 | 20241127 | 104000 | 3047662700 | 77800 | 77700 | 77800 | 77700 | 283 |
| 484 | 20241127 | 103900 | 3025666600 | 77800 | 77700 | 77800 | 77700 | 202 |
| 485 | 20241127 | 103800 | 3009961600 | 77800 | 77800 | 77900 | 77700 | 1456 |
| 486 | 20241127 | 103700 | 2896614900 | 77800 | 77800 | 77800 | 77700 | 235 |
| 487 | 20241127 | 103600 | 2878342200 | 77700 | 77800 | 77800 | 77700 | 288 |
| 488 | 20241127 | 103500 | 2855955200 | 77700 | 77700 | 77800 | 77700 | 156 |
| 489 | 20241127 | 103400 | 2843825700 | 77800 | 77700 | 77800 | 77700 | 201 |
| 490 | 20241127 | 103300 | 2828196400 | 77700 | 77800 | 77800 | 77700 | 158 |
| 491 | 20241127 | 103200 | 2815914000 | 77800 | 77500 | 77800 | 77500 | 1001 |
| 492 | 20241127 | 103100 | 2738196500 | 77500 | 77500 | 77600 | 77500 | 54 |
| 493 | 20241127 | 103000 | 2734011000 | 77600 | 77600 | 77600 | 77500 | 276 |
| 494 | 20241127 | 102900 | 2712604700 | 77600 | 77600 | 77600 | 77500 | 298 |
| 495 | 20241127 | 102800 | 2689493600 | 77600 | 77500 | 77600 | 77500 | 131 |
| 496 | 20241127 | 102700 | 2679333700 | 77500 | 77600 | 77600 | 77500 | 182 |
| 497 | 20241127 | 102600 | 2665222500 | 77500 | 77500 | 77600 | 77500 | 116 |
| 498 | 20241127 | 102500 | 2656226500 | 77500 | 77500 | 77600 | 77500 | 207 |
| 499 | 20241127 | 102400 | 2640172400 | 77600 | 77500 | 77600 | 77500 | 123 |
| 500 | 20241127 | 102300 | 2630632700 | 77500 | 77500 | 77600 | 77500 | 137 |
| 501 | 20241127 | 102200 | 2620013100 | 77600 | 77500 | 77600 | 77500 | 93 |
| 502 | 20241127 | 102100 | 2612802900 | 77500 | 77500 | 77600 | 77400 | 464 |
| 503 | 20241127 | 102000 | 2576833400 | 77500 | 77600 | 77700 | 77400 | 1520 |
| 504 | 20241127 | 101900 | 2458958800 | 77500 | 77600 | 77600 | 77500 | 85 |
| 505 | 20241127 | 101800 | 2452365900 | 77500 | 77500 | 77600 | 77300 | 711 |
| 506 | 20241127 | 101700 | 2397269100 | 77400 | 77500 | 77500 | 77400 | 186 |
| 507 | 20241127 | 101600 | 2382871800 | 77400 | 77400 | 77500 | 77400 | 320 |
| 508 | 20241127 | 101500 | 2358098600 | 77500 | 77400 | 77500 | 77400 | 166 |
| 509 | 20241127 | 101400 | 2345247100 | 77400 | 77500 | 77500 | 77400 | 224 |
| 510 | 20241127 | 101300 | 2327897800 | 77500 | 77400 | 77500 | 77400 | 121 |
| 511 | 20241127 | 101200 | 2318526600 | 77500 | 77500 | 77500 | 77400 | 76 |
| 512 | 20241127 | 101100 | 2312638700 | 77400 | 77300 | 77500 | 77200 | 676 |
| 513 | 20241127 | 101000 | 2260359600 | 77200 | 77200 | 77300 | 77200 | 120 |
| 514 | 20241127 | 100900 | 2251093900 | 77300 | 77200 | 77300 | 77200 | 142 |
| 515 | 20241127 | 100800 | 2240129500 | 77200 | 77400 | 77400 | 77200 | 622 |
| 516 | 20241127 | 100700 | 2192050400 | 77300 | 77300 | 77400 | 77300 | 281 |
| 517 | 20241127 | 100600 | 2170320100 | 77300 | 77400 | 77400 | 77300 | 161 |
| 518 | 20241127 | 100500 | 2157872200 | 77300 | 77400 | 77400 | 77300 | 134 |
| 519 | 20241127 | 100400 | 2147510200 | 77300 | 77500 | 77500 | 77300 | 376 |
| 520 | 20241127 | 100300 | 2118419800 | 77400 | 77500 | 77500 | 77400 | 79 |
| 521 | 20241127 | 100200 | 2112303500 | 77400 | 77400 | 77500 | 77400 | 167 |
| 522 | 20241127 | 100100 | 2099375000 | 77500 | 77400 | 77500 | 77400 | 92 |
| 523 | 20241127 | 100000 | 2092249000 | 77400 | 77500 | 77500 | 77400 | 344 |
| 524 | 20241127 | 095900 | 2065598600 | 77500 | 77400 | 77500 | 77400 | 119 |
| 525 | 20241127 | 095800 | 2056384900 | 77400 | 77600 | 77700 | 77400 | 281 |
| 526 | 20241127 | 095700 | 2034588700 | 77700 | 77500 | 77700 | 77400 | 2518 |
| 527 | 20241127 | 095600 | 1839286700 | 77500 | 77400 | 77500 | 77400 | 101 |
| 528 | 20241127 | 095500 | 1831463300 | 77400 | 77400 | 77500 | 77400 | 131 |
| 529 | 20241127 | 095400 | 1821322600 | 77400 | 77300 | 77500 | 77300 | 272 |
| 530 | 20241127 | 095300 | 1800268400 | 77300 | 77400 | 77400 | 77300 | 218 |
| 531 | 20241127 | 095200 | 1783406900 | 77400 | 77300 | 77500 | 77300 | 255 |
| 532 | 20241127 | 095100 | 1763666900 | 77500 | 77400 | 77500 | 77300 | 423 |
| 533 | 20241127 | 095000 | 1730933500 | 77400 | 77300 | 77400 | 77300 | 192 |
| 534 | 20241127 | 094900 | 1716083100 | 77300 | 77300 | 77400 | 77300 | 133 |
| 535 | 20241127 | 094800 | 1705798300 | 77300 | 77300 | 77400 | 77300 | 177 |
| 536 | 20241127 | 094700 | 1692113400 | 77300 | 77400 | 77400 | 77200 | 125 |
| 537 | 20241127 | 094600 | 1682449400 | 77400 | 77200 | 77400 | 77200 | 758 |
| 538 | 20241127 | 094500 | 1623840800 | 77300 | 77100 | 77300 | 77100 | 325 |
| 539 | 20241127 | 094400 | 1598751900 | 77100 | 77200 | 77300 | 77100 | 206 |
| 540 | 20241127 | 094300 | 1582851900 | 77200 | 77200 | 77300 | 77100 | 300 |
| 541 | 20241127 | 094200 | 1559703200 | 77200 | 77100 | 77200 | 77100 | 196 |
| 542 | 20241127 | 094100 | 1544582600 | 77100 | 77200 | 77200 | 77100 | 250 |
| 543 | 20241127 | 094000 | 1525288700 | 77200 | 77300 | 77400 | 77200 | 846 |
| 544 | 20241127 | 093900 | 1459890400 | 77200 | 77200 | 77300 | 77100 | 734 |
| 545 | 20241127 | 093800 | 1403224000 | 77200 | 77300 | 77400 | 77200 | 514 |
| 546 | 20241127 | 093700 | 1363498300 | 77400 | 77400 | 77400 | 77300 | 57 |
| 547 | 20241127 | 093600 | 1359089800 | 77400 | 77500 | 77500 | 77300 | 354 |
| 548 | 20241127 | 093500 | 1331693700 | 77500 | 77100 | 77500 | 77100 | 1370 |
| 549 | 20241127 | 093400 | 1225761900 | 77200 | 77100 | 77200 | 77100 | 137 |
| 550 | 20241127 | 093300 | 1215190200 | 77100 | 77200 | 77200 | 77100 | 203 |
| 551 | 20241127 | 093200 | 1199532500 | 77200 | 77000 | 77200 | 77000 | 1047 |
| 552 | 20241127 | 093100 | 1118783600 | 77000 | 77200 | 77200 | 77000 | 429 |
| 553 | 20241127 | 093000 | 1085712200 | 77100 | 77200 | 77300 | 77100 | 465 |
| 554 | 20241127 | 092900 | 1049823300 | 77300 | 77300 | 77300 | 77200 | 248 |
| 555 | 20241127 | 092800 | 1030665500 | 77300 | 77300 | 77300 | 77200 | 93 |
| 556 | 20241127 | 092700 | 1023478700 | 77300 | 77300 | 77300 | 77200 | 188 |
| 557 | 20241127 | 092600 | 1008958600 | 77300 | 77200 | 77300 | 77100 | 484 |
| 558 | 20241127 | 092500 | 971595800 | 77100 | 77100 | 77200 | 77100 | 106 |
| 559 | 20241127 | 092400 | 963421600 | 77100 | 77200 | 77200 | 77100 | 256 |
| 560 | 20241127 | 092300 | 943666600 | 77200 | 77400 | 77500 | 77200 | 1147 |
| 561 | 20241127 | 092200 | 854926600 | 77400 | 77400 | 77500 | 77400 | 120 |
| 562 | 20241127 | 092100 | 845634800 | 77400 | 77400 | 77500 | 77400 | 186 |
| 563 | 20241127 | 092000 | 831232300 | 77500 | 77500 | 77500 | 77400 | 115 |
| 564 | 20241127 | 091900 | 822327100 | 77500 | 77400 | 77500 | 77400 | 52 |
| 565 | 20241127 | 091800 | 818298000 | 77400 | 77500 | 77600 | 77400 | 120 |
| 566 | 20241127 | 091700 | 808999800 | 77500 | 77500 | 77500 | 77300 | 951 |
| 567 | 20241127 | 091600 | 735358300 | 77500 | 77700 | 77700 | 77500 | 1784 |
| 568 | 20241127 | 091500 | 596934600 | 77700 | 77800 | 77800 | 77700 | 400 |
| 569 | 20241127 | 091400 | 565853100 | 77800 | 77900 | 77900 | 77700 | 481 |
| 570 | 20241127 | 091300 | 528428100 | 78000 | 78000 | 78000 | 77900 | 114 |
| 571 | 20241127 | 091200 | 519542400 | 77900 | 77900 | 78000 | 77900 | 92 |
| 572 | 20241127 | 091100 | 512372400 | 78000 | 77900 | 78000 | 77800 | 152 |
| 573 | 20241127 | 091000 | 500529900 | 77900 | 78000 | 78000 | 77900 | 251 |
| 574 | 20241127 | 090900 | 480974600 | 77900 | 78000 | 78000 | 77900 | 428 |
| 575 | 20241127 | 090800 | 447626000 | 78000 | 78200 | 78200 | 77900 | 225 |
| 576 | 20241127 | 090700 | 430073100 | 78000 | 78000 | 78100 | 77900 | 872 |
| 577 | 20241127 | 090600 | 362031700 | 77900 | 78000 | 78000 | 77900 | 108 |
| 578 | 20241127 | 090500 | 353613400 | 77900 | 78000 | 78000 | 77900 | 128 |
| 579 | 20241127 | 090400 | 343633900 | 78000 | 77900 | 78000 | 77800 | 359 |
| 580 | 20241127 | 090300 | 315662500 | 77900 | 78000 | 78000 | 77800 | 412 |
| 581 | 20241127 | 090200 | 283572000 | 78000 | 77800 | 78000 | 77800 | 718 |
| 582 | 20241127 | 090100 | 227606000 | 77800 | 77700 | 77900 | 77700 | 957 |
| 583 | 20241127 | 090000 | 153199700 | 77700 | 77600 | 77900 | 77600 | 1973 |