34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241126 | 192000 | 76390495800 | 69800 | 69800 | 69800 | 69800 | 20819 |
| 3 | 20241126 | 191900 | 76390495800 | 69800 | 69800 | 69800 | 69800 | 0 |
| 4 | 20241126 | 191800 | 76390495800 | 69800 | 69800 | 69800 | 69800 | 0 |
| 5 | 20241126 | 191700 | 76390495800 | 69800 | 69800 | 69800 | 69800 | 0 |
| 6 | 20241126 | 191600 | 76390495800 | 69800 | 69800 | 69800 | 69800 | 0 |
| 7 | 20241126 | 191500 | 76390495800 | 69800 | 69800 | 69800 | 69800 | 0 |
| 8 | 20241126 | 191400 | 76390495800 | 69800 | 69800 | 69800 | 69800 | 0 |
| 9 | 20241126 | 191300 | 76390495800 | 69800 | 69800 | 69800 | 69800 | 0 |
| 10 | 20241126 | 191200 | 76390495800 | 69800 | 69800 | 69800 | 69800 | 0 |
| 11 | 20241126 | 191100 | 76390495800 | 69800 | 69800 | 69800 | 69800 | 0 |
| 12 | 20241126 | 191000 | 76390495800 | 69800 | 69800 | 69800 | 69800 | 0 |
| 13 | 20241126 | 190900 | 76390495800 | 69800 | 69800 | 69800 | 69800 | 0 |
| 14 | 20241126 | 190800 | 76390495800 | 69800 | 69800 | 69800 | 69800 | 0 |
| 15 | 20241126 | 190700 | 76390495800 | 69800 | 69800 | 69800 | 69800 | 0 |
| 16 | 20241126 | 190600 | 76390495800 | 69800 | 69800 | 69800 | 69800 | 0 |
| 17 | 20241126 | 190500 | 76390495800 | 69800 | 69800 | 69800 | 69800 | 0 |
| 18 | 20241126 | 190400 | 76390495800 | 69800 | 69800 | 69800 | 69800 | 0 |
| 19 | 20241126 | 190300 | 76390495800 | 69800 | 69800 | 69800 | 69800 | 0 |
| 20 | 20241126 | 190200 | 76390495800 | 69800 | 69800 | 69800 | 69800 | 0 |
| 21 | 20241126 | 190100 | 76390495800 | 69800 | 69800 | 69800 | 69800 | 0 |
| 22 | 20241126 | 190000 | 76390495800 | 69800 | 69800 | 69800 | 69800 | 0 |
| 23 | 20241126 | 185900 | 76390495800 | 69800 | 69800 | 69800 | 69800 | 0 |
| 24 | 20241126 | 185800 | 76390495800 | 69800 | 69800 | 69800 | 69800 | 0 |
| 25 | 20241126 | 185700 | 76390495800 | 69800 | 69800 | 69800 | 69800 | 0 |
| 26 | 20241126 | 185600 | 76390495800 | 69800 | 69800 | 69800 | 69800 | 0 |
| 27 | 20241126 | 185500 | 76390495800 | 69800 | 69800 | 69800 | 69800 | 0 |
| 28 | 20241126 | 185400 | 76390495800 | 69800 | 69800 | 69800 | 69800 | 0 |
| 29 | 20241126 | 185300 | 76390495800 | 69800 | 69800 | 69800 | 69800 | 0 |
| 30 | 20241126 | 185200 | 76390495800 | 69800 | 69800 | 69800 | 69800 | 0 |
| 31 | 20241126 | 185100 | 76390495800 | 69800 | 69800 | 69800 | 69800 | 0 |
| 32 | 20241126 | 185000 | 76390495800 | 69800 | 69800 | 69800 | 69800 | 20819 |
| 33 | 20241126 | 184900 | 76390495800 | 69800 | 69800 | 69800 | 69800 | 0 |
| 34 | 20241126 | 184800 | 76390495800 | 69800 | 69800 | 69800 | 69800 | 0 |
| 35 | 20241126 | 184700 | 76390495800 | 69800 | 69800 | 69800 | 69800 | 0 |
| 36 | 20241126 | 184600 | 76390495800 | 69800 | 69800 | 69800 | 69800 | 0 |
| 37 | 20241126 | 184500 | 76390495800 | 69800 | 69800 | 69800 | 69800 | 0 |
| 38 | 20241126 | 184400 | 76390495800 | 69800 | 69800 | 69800 | 69800 | 0 |
| 39 | 20241126 | 184300 | 76390495800 | 69800 | 69800 | 69800 | 69800 | 0 |
| 40 | 20241126 | 184200 | 76390495800 | 69800 | 69800 | 69800 | 69800 | 0 |
| 41 | 20241126 | 184100 | 76390495800 | 69800 | 69800 | 69800 | 69800 | 0 |
| 42 | 20241126 | 184000 | 76390495800 | 69800 | 69800 | 69800 | 69800 | 0 |
| 43 | 20241126 | 183900 | 76390495800 | 69800 | 69800 | 69800 | 69800 | 0 |
| 44 | 20241126 | 183800 | 76390495800 | 69800 | 69800 | 69800 | 69800 | 0 |
| 45 | 20241126 | 183700 | 76390495800 | 69800 | 69800 | 69800 | 69800 | 0 |
| 46 | 20241126 | 183600 | 76390495800 | 69800 | 69800 | 69800 | 69800 | 0 |
| 47 | 20241126 | 183500 | 76390495800 | 69800 | 69800 | 69800 | 69800 | 0 |
| 48 | 20241126 | 183400 | 76390495800 | 69800 | 69800 | 69800 | 69800 | 0 |
| 49 | 20241126 | 183300 | 76390495800 | 69800 | 69800 | 69800 | 69800 | 0 |
| 50 | 20241126 | 183200 | 76390495800 | 69800 | 69800 | 69800 | 69800 | 0 |
| 51 | 20241126 | 183100 | 76390495800 | 69800 | 69800 | 69800 | 69800 | 0 |
| 52 | 20241126 | 183000 | 76390495800 | 69800 | 69800 | 69800 | 69800 | 0 |
| 53 | 20241126 | 182900 | 76390495800 | 69800 | 69800 | 69800 | 69800 | 0 |
| 54 | 20241126 | 182800 | 76390495800 | 69800 | 69800 | 69800 | 69800 | 0 |
| 55 | 20241126 | 182700 | 76390495800 | 69800 | 69800 | 69800 | 69800 | 0 |
| 56 | 20241126 | 182600 | 76390495800 | 69800 | 69800 | 69800 | 69800 | 0 |
| 57 | 20241126 | 182500 | 76390495800 | 69800 | 69800 | 69800 | 69800 | 0 |
| 58 | 20241126 | 182400 | 76390495800 | 69800 | 69800 | 69800 | 69800 | 0 |
| 59 | 20241126 | 182300 | 76390495800 | 69800 | 69800 | 69800 | 69800 | 0 |
| 60 | 20241126 | 182200 | 76390495800 | 69800 | 69800 | 69800 | 69800 | 0 |
| 61 | 20241126 | 182100 | 76390495800 | 69800 | 69800 | 69800 | 69800 | 0 |
| 62 | 20241126 | 182000 | 76390495800 | 69800 | 69800 | 69800 | 69800 | 20819 |
| 63 | 20241126 | 181900 | 76390495800 | 69800 | 69800 | 69800 | 69800 | 0 |
| 64 | 20241126 | 181800 | 76390495800 | 69800 | 69800 | 69800 | 69800 | 0 |
| 65 | 20241126 | 181700 | 76390495800 | 69800 | 69800 | 69800 | 69800 | 0 |
| 66 | 20241126 | 181600 | 76390495800 | 69800 | 69800 | 69800 | 69800 | 0 |
| 67 | 20241126 | 181500 | 76390495800 | 69800 | 69800 | 69800 | 69800 | 0 |
| 68 | 20241126 | 181400 | 76390495800 | 69800 | 69800 | 69800 | 69800 | 0 |
| 69 | 20241126 | 181300 | 76390495800 | 69800 | 69800 | 69800 | 69800 | 0 |
| 70 | 20241126 | 181200 | 76390495800 | 69800 | 69800 | 69800 | 69800 | 0 |
| 71 | 20241126 | 181100 | 76390495800 | 69800 | 69800 | 69800 | 69800 | 0 |
| 72 | 20241126 | 181000 | 76390495800 | 69800 | 69800 | 69800 | 69800 | 0 |
| 73 | 20241126 | 180900 | 76390495800 | 69800 | 69800 | 69800 | 69800 | 0 |
| 74 | 20241126 | 180800 | 76390495800 | 69800 | 69800 | 69800 | 69800 | 0 |
| 75 | 20241126 | 180700 | 76390495800 | 69800 | 69800 | 69800 | 69800 | 0 |
| 76 | 20241126 | 180600 | 76390495800 | 69800 | 69800 | 69800 | 69800 | 0 |
| 77 | 20241126 | 180500 | 76390495800 | 69800 | 69800 | 69800 | 69800 | 0 |
| 78 | 20241126 | 180400 | 76390495800 | 69800 | 69800 | 69800 | 69800 | 0 |
| 79 | 20241126 | 180300 | 76390495800 | 69800 | 69800 | 69800 | 69800 | 0 |
| 80 | 20241126 | 180200 | 76390495800 | 69800 | 69800 | 69800 | 69800 | 0 |
| 81 | 20241126 | 180100 | 76390495800 | 69800 | 69800 | 69800 | 69800 | 0 |
| 82 | 20241126 | 180000 | 76390495800 | 69800 | 69800 | 69800 | 69800 | 0 |
| 83 | 20241126 | 175900 | 76390495800 | 69800 | 69800 | 69800 | 69800 | 0 |
| 84 | 20241126 | 175800 | 76390495800 | 69800 | 69800 | 69800 | 69800 | 0 |
| 85 | 20241126 | 175700 | 76390495800 | 69800 | 69800 | 69800 | 69800 | 0 |
| 86 | 20241126 | 175600 | 76390495800 | 69800 | 69800 | 69800 | 69800 | 0 |
| 87 | 20241126 | 175500 | 76390495800 | 69800 | 69800 | 69800 | 69800 | 0 |
| 88 | 20241126 | 175400 | 76390495800 | 69800 | 69800 | 69800 | 69800 | 0 |
| 89 | 20241126 | 175300 | 76390495800 | 69800 | 69800 | 69800 | 69800 | 0 |
| 90 | 20241126 | 175200 | 76390495800 | 69800 | 69800 | 69800 | 69800 | 0 |
| 91 | 20241126 | 175100 | 76390495800 | 69800 | 69800 | 69800 | 69800 | 0 |
| 92 | 20241126 | 175000 | 76390495800 | 69800 | 69800 | 69800 | 69800 | 20819 |
| 93 | 20241126 | 174900 | 76390495800 | 69800 | 69800 | 69800 | 69800 | 0 |
| 94 | 20241126 | 174800 | 76390495800 | 69800 | 69800 | 69800 | 69800 | 0 |
| 95 | 20241126 | 174700 | 76390495800 | 69800 | 69800 | 69800 | 69800 | 0 |
| 96 | 20241126 | 174600 | 76390495800 | 69800 | 69800 | 69800 | 69800 | 0 |
| 97 | 20241126 | 174500 | 76390495800 | 69800 | 69800 | 69800 | 69800 | 0 |
| 98 | 20241126 | 174400 | 76390495800 | 69800 | 69800 | 69800 | 69800 | 0 |
| 99 | 20241126 | 174300 | 76390495800 | 69800 | 69800 | 69800 | 69800 | 0 |
| 100 | 20241126 | 174200 | 76390495800 | 69800 | 69800 | 69800 | 69800 | 0 |
| 101 | 20241126 | 174100 | 76390495800 | 69800 | 69800 | 69800 | 69800 | 0 |
| 102 | 20241126 | 174000 | 76390495800 | 69800 | 69800 | 69800 | 69800 | 0 |
| 103 | 20241126 | 173900 | 76390495800 | 69800 | 69800 | 69800 | 69800 | 0 |
| 104 | 20241126 | 173800 | 76390495800 | 69800 | 69800 | 69800 | 69800 | 0 |
| 105 | 20241126 | 173700 | 76390495800 | 69800 | 69800 | 69800 | 69800 | 0 |
| 106 | 20241126 | 173600 | 76390495800 | 69800 | 69800 | 69800 | 69800 | 0 |
| 107 | 20241126 | 173500 | 76390495800 | 69800 | 69800 | 69800 | 69800 | 0 |
| 108 | 20241126 | 173400 | 76390495800 | 69800 | 69800 | 69800 | 69800 | 0 |
| 109 | 20241126 | 173300 | 76390495800 | 69800 | 69800 | 69800 | 69800 | 0 |
| 110 | 20241126 | 173200 | 76390495800 | 69800 | 69800 | 69800 | 69800 | 0 |
| 111 | 20241126 | 173100 | 76390495800 | 69800 | 69800 | 69800 | 69800 | 0 |
| 112 | 20241126 | 173000 | 76390495800 | 69800 | 69800 | 69800 | 69800 | 0 |
| 113 | 20241126 | 172900 | 76390495800 | 69800 | 69800 | 69800 | 69800 | 0 |
| 114 | 20241126 | 172800 | 76390495800 | 69800 | 69800 | 69800 | 69800 | 0 |
| 115 | 20241126 | 172700 | 76390495800 | 69800 | 69800 | 69800 | 69800 | 0 |
| 116 | 20241126 | 172600 | 76390495800 | 69800 | 69800 | 69800 | 69800 | 0 |
| 117 | 20241126 | 172500 | 76390495800 | 69800 | 69800 | 69800 | 69800 | 0 |
| 118 | 20241126 | 172400 | 76390495800 | 69800 | 69800 | 69800 | 69800 | 0 |
| 119 | 20241126 | 172300 | 76390495800 | 69800 | 69800 | 69800 | 69800 | 0 |
| 120 | 20241126 | 172200 | 76390495800 | 69800 | 69800 | 69800 | 69800 | 0 |
| 121 | 20241126 | 172100 | 76390495800 | 69800 | 69800 | 69800 | 69800 | 0 |
| 122 | 20241126 | 172000 | 76390495800 | 69800 | 69800 | 69800 | 69800 | 20819 |
| 123 | 20241126 | 171900 | 76390495800 | 69800 | 69800 | 69800 | 69800 | 0 |
| 124 | 20241126 | 171800 | 76390495800 | 69800 | 69800 | 69800 | 69800 | 0 |
| 125 | 20241126 | 171700 | 76390495800 | 69800 | 69800 | 69800 | 69800 | 0 |
| 126 | 20241126 | 171600 | 76390495800 | 69800 | 69800 | 69800 | 69800 | 0 |
| 127 | 20241126 | 171500 | 76390495800 | 69800 | 69800 | 69800 | 69800 | 0 |
| 128 | 20241126 | 171400 | 76390495800 | 69800 | 69800 | 69800 | 69800 | 0 |
| 129 | 20241126 | 171300 | 76390495800 | 69800 | 69800 | 69800 | 69800 | 0 |
| 130 | 20241126 | 171200 | 76390495800 | 69800 | 69800 | 69800 | 69800 | 0 |
| 131 | 20241126 | 171100 | 76390495800 | 69800 | 69800 | 69800 | 69800 | 0 |
| 132 | 20241126 | 171000 | 76390495800 | 69800 | 69800 | 69800 | 69800 | 0 |
| 133 | 20241126 | 170900 | 76390495800 | 69800 | 69800 | 69800 | 69800 | 0 |
| 134 | 20241126 | 170800 | 76390495800 | 69800 | 69800 | 69800 | 69800 | 0 |
| 135 | 20241126 | 170700 | 76390495800 | 69800 | 69800 | 69800 | 69800 | 0 |
| 136 | 20241126 | 170600 | 76390495800 | 69800 | 69800 | 69800 | 69800 | 0 |
| 137 | 20241126 | 170500 | 76390495800 | 69800 | 69800 | 69800 | 69800 | 0 |
| 138 | 20241126 | 170400 | 76390495800 | 69800 | 69800 | 69800 | 69800 | 0 |
| 139 | 20241126 | 170300 | 76390495800 | 69800 | 69800 | 69800 | 69800 | 0 |
| 140 | 20241126 | 170200 | 76390495800 | 69800 | 69800 | 69800 | 69800 | 0 |
| 141 | 20241126 | 170100 | 76390495800 | 69800 | 69800 | 69800 | 69800 | 0 |
| 142 | 20241126 | 170000 | 76390495800 | 69800 | 69800 | 69800 | 69800 | 0 |
| 143 | 20241126 | 165900 | 76390495800 | 69800 | 69800 | 69800 | 69800 | 0 |
| 144 | 20241126 | 165800 | 76390495800 | 69800 | 69800 | 69800 | 69800 | 0 |
| 145 | 20241126 | 165700 | 76390495800 | 69800 | 69800 | 69800 | 69800 | 0 |
| 146 | 20241126 | 165600 | 76390495800 | 69800 | 69800 | 69800 | 69800 | 0 |
| 147 | 20241126 | 165500 | 76390495800 | 69800 | 69800 | 69800 | 69800 | 0 |
| 148 | 20241126 | 165400 | 76390495800 | 69800 | 69800 | 69800 | 69800 | 0 |
| 149 | 20241126 | 165300 | 76390495800 | 69800 | 69800 | 69800 | 69800 | 0 |
| 150 | 20241126 | 165200 | 76390495800 | 69800 | 69800 | 69800 | 69800 | 0 |
| 151 | 20241126 | 165100 | 76390495800 | 69800 | 69800 | 69800 | 69800 | 0 |
| 152 | 20241126 | 165000 | 76390495800 | 69800 | 69800 | 69800 | 69800 | 20819 |
| 153 | 20241126 | 164900 | 76390495800 | 69800 | 69800 | 69800 | 69800 | 0 |
| 154 | 20241126 | 164800 | 76390495800 | 69800 | 69800 | 69800 | 69800 | 0 |
| 155 | 20241126 | 164700 | 76390495800 | 69800 | 69800 | 69800 | 69800 | 0 |
| 156 | 20241126 | 164600 | 76390495800 | 69800 | 69800 | 69800 | 69800 | 0 |
| 157 | 20241126 | 164500 | 76390495800 | 69800 | 69800 | 69800 | 69800 | 0 |
| 158 | 20241126 | 164400 | 76390495800 | 69800 | 69800 | 69800 | 69800 | 0 |
| 159 | 20241126 | 164300 | 76390495800 | 69800 | 69800 | 69800 | 69800 | 0 |
| 160 | 20241126 | 164200 | 76390495800 | 69800 | 69800 | 69800 | 69800 | 0 |
| 161 | 20241126 | 164100 | 76390495800 | 69800 | 69800 | 69800 | 69800 | 0 |
| 162 | 20241126 | 164000 | 76390495800 | 69800 | 69800 | 69800 | 69800 | 0 |
| 163 | 20241126 | 163900 | 76390495800 | 69800 | 69800 | 69800 | 69800 | 0 |
| 164 | 20241126 | 163800 | 76390495800 | 69800 | 69800 | 69800 | 69800 | 0 |
| 165 | 20241126 | 163700 | 76390495800 | 69800 | 69800 | 69800 | 69800 | 0 |
| 166 | 20241126 | 163600 | 76390495800 | 69800 | 69800 | 69800 | 69800 | 0 |
| 167 | 20241126 | 163500 | 76390495800 | 69800 | 69800 | 69800 | 69800 | 0 |
| 168 | 20241126 | 163400 | 76390495800 | 69800 | 69800 | 69800 | 69800 | 0 |
| 169 | 20241126 | 163300 | 76390495800 | 69800 | 69800 | 69800 | 69800 | 0 |
| 170 | 20241126 | 163200 | 76390495800 | 69800 | 69800 | 69800 | 69800 | 0 |
| 171 | 20241126 | 163100 | 76390495800 | 69800 | 69800 | 69800 | 69800 | 0 |
| 172 | 20241126 | 163000 | 76390495800 | 69800 | 69800 | 69800 | 69800 | 0 |
| 173 | 20241126 | 162900 | 76390495800 | 69800 | 69800 | 69800 | 69800 | 0 |
| 174 | 20241126 | 162800 | 76390495800 | 69800 | 69800 | 69800 | 69800 | 0 |
| 175 | 20241126 | 162700 | 76390495800 | 69800 | 69800 | 69800 | 69800 | 0 |
| 176 | 20241126 | 162600 | 76390495800 | 69800 | 69800 | 69800 | 69800 | 0 |
| 177 | 20241126 | 162500 | 76390495800 | 69800 | 69800 | 69800 | 69800 | 0 |
| 178 | 20241126 | 162400 | 76390495800 | 69800 | 69800 | 69800 | 69800 | 0 |
| 179 | 20241126 | 162300 | 76390495800 | 69800 | 69800 | 69800 | 69800 | 0 |
| 180 | 20241126 | 162200 | 76390495800 | 69800 | 69800 | 69800 | 69800 | 0 |
| 181 | 20241126 | 162100 | 76390495800 | 69800 | 69800 | 69800 | 69800 | 0 |
| 182 | 20241126 | 162000 | 76390495800 | 69800 | 69800 | 69800 | 69800 | 20819 |
| 183 | 20241126 | 161900 | 76390495800 | 69800 | 69800 | 69800 | 69800 | 0 |
| 184 | 20241126 | 161800 | 76390495800 | 69800 | 69800 | 69800 | 69800 | 0 |
| 185 | 20241126 | 161700 | 76390495800 | 69800 | 69800 | 69800 | 69800 | 0 |
| 186 | 20241126 | 161600 | 76390495800 | 69800 | 69800 | 69800 | 69800 | 0 |
| 187 | 20241126 | 161500 | 76390495800 | 69800 | 69800 | 69800 | 69800 | 0 |
| 188 | 20241126 | 161400 | 76390495800 | 69800 | 69800 | 69800 | 69800 | 0 |
| 189 | 20241126 | 161300 | 76390495800 | 69800 | 69800 | 69800 | 69800 | 0 |
| 190 | 20241126 | 161200 | 76390495800 | 69800 | 69800 | 69800 | 69800 | 0 |
| 191 | 20241126 | 161100 | 76390495800 | 69800 | 69800 | 69800 | 69800 | 0 |
| 192 | 20241126 | 161000 | 76390495800 | 69800 | 69800 | 69800 | 69800 | 0 |
| 193 | 20241126 | 160900 | 76390495800 | 69800 | 69800 | 69800 | 69800 | 0 |
| 194 | 20241126 | 160800 | 76390495800 | 69800 | 69800 | 69800 | 69800 | 0 |
| 195 | 20241126 | 160700 | 76390495800 | 69800 | 69800 | 69800 | 69800 | 0 |
| 196 | 20241126 | 160600 | 76390495800 | 69800 | 69800 | 69800 | 69800 | 0 |
| 197 | 20241126 | 160500 | 76390495800 | 69800 | 69800 | 69800 | 69800 | 0 |
| 198 | 20241126 | 160400 | 76390495800 | 69800 | 69800 | 69800 | 69800 | 0 |
| 199 | 20241126 | 160300 | 76390495800 | 69800 | 69800 | 69800 | 69800 | 0 |
| 200 | 20241126 | 160200 | 76390495800 | 69800 | 69800 | 69800 | 69800 | 0 |
| 201 | 20241126 | 160100 | 76390495800 | 69800 | 69800 | 69800 | 69800 | 0 |
| 202 | 20241126 | 160000 | 76390495800 | 69800 | 69800 | 69800 | 69800 | 0 |
| 203 | 20241126 | 155900 | 76390495800 | 69800 | 69800 | 69800 | 69800 | 0 |
| 204 | 20241126 | 155800 | 76390495800 | 69800 | 69800 | 69800 | 69800 | 0 |
| 205 | 20241126 | 155700 | 76390495800 | 69800 | 69800 | 69800 | 69800 | 0 |
| 206 | 20241126 | 155600 | 76390495800 | 69800 | 69800 | 69800 | 69800 | 0 |
| 207 | 20241126 | 155500 | 76390495800 | 69800 | 69800 | 69800 | 69800 | 0 |
| 208 | 20241126 | 155400 | 76390495800 | 69800 | 69800 | 69800 | 69800 | 0 |
| 209 | 20241126 | 155300 | 76390495800 | 69800 | 69800 | 69800 | 69800 | 0 |
| 210 | 20241126 | 155200 | 76390495800 | 69800 | 69800 | 69800 | 69800 | 0 |
| 211 | 20241126 | 155100 | 76390495800 | 69800 | 69800 | 69800 | 69800 | 0 |
| 212 | 20241126 | 155000 | 76390495800 | 69800 | 69800 | 69800 | 69800 | 20819 |
| 213 | 20241126 | 154900 | 76390495800 | 69800 | 69800 | 69800 | 69800 | 0 |
| 214 | 20241126 | 154800 | 76390495800 | 69800 | 69800 | 69800 | 69800 | 0 |
| 215 | 20241126 | 154700 | 76390495800 | 69800 | 69800 | 69800 | 69800 | 0 |
| 216 | 20241126 | 154600 | 76390495800 | 69800 | 69800 | 69800 | 69800 | 0 |
| 217 | 20241126 | 154500 | 76390495800 | 69800 | 69800 | 69800 | 69800 | 0 |
| 218 | 20241126 | 154400 | 76390495800 | 69800 | 69800 | 69800 | 69800 | 0 |
| 219 | 20241126 | 154300 | 76390495800 | 69800 | 69800 | 69800 | 69800 | 0 |
| 220 | 20241126 | 154200 | 76390495800 | 69800 | 69800 | 69800 | 69800 | 0 |
| 221 | 20241126 | 154100 | 76390495800 | 69800 | 69800 | 69800 | 69800 | 0 |
| 222 | 20241126 | 154000 | 76390495800 | 69800 | 69800 | 69800 | 69800 | 0 |
| 223 | 20241126 | 153900 | 76390495800 | 69800 | 69800 | 69800 | 69800 | 0 |
| 224 | 20241126 | 153800 | 76390495800 | 69800 | 69800 | 69800 | 69800 | 0 |
| 225 | 20241126 | 153700 | 76390495800 | 69800 | 69800 | 69800 | 69800 | 0 |
| 226 | 20241126 | 153600 | 76390495800 | 69800 | 69800 | 69800 | 69800 | 0 |
| 227 | 20241126 | 153500 | 76390495800 | 69800 | 69800 | 69800 | 69800 | 0 |
| 228 | 20241126 | 153400 | 76390495800 | 69800 | 69800 | 69800 | 69800 | 0 |
| 229 | 20241126 | 153300 | 76390495800 | 69800 | 69800 | 69800 | 69800 | 0 |
| 230 | 20241126 | 153200 | 76390495800 | 69800 | 69800 | 69800 | 69800 | 0 |
| 231 | 20241126 | 153100 | 76390495800 | 69800 | 69800 | 69800 | 69800 | 0 |
| 232 | 20241126 | 153000 | 76390495800 | 69800 | 69800 | 69800 | 69800 | 20819 |
| 233 | 20241126 | 152900 | 74937329600 | 69900 | 69900 | 69900 | 69900 | 0 |
| 234 | 20241126 | 152800 | 74937329600 | 69900 | 69900 | 69900 | 69900 | 0 |
| 235 | 20241126 | 152700 | 74937329600 | 69900 | 69900 | 69900 | 69900 | 0 |
| 236 | 20241126 | 152600 | 74937329600 | 69900 | 69900 | 69900 | 69900 | 0 |
| 237 | 20241126 | 152500 | 74937329600 | 69900 | 69900 | 69900 | 69900 | 0 |
| 238 | 20241126 | 152400 | 74937329600 | 69900 | 69900 | 69900 | 69900 | 0 |
| 239 | 20241126 | 152300 | 74937329600 | 69900 | 69900 | 69900 | 69900 | 0 |
| 240 | 20241126 | 152200 | 74937329600 | 69900 | 69900 | 69900 | 69900 | 0 |
| 241 | 20241126 | 152100 | 74937329600 | 69900 | 69900 | 69900 | 69900 | 0 |
| 242 | 20241126 | 152000 | 74937329600 | 69900 | 69900 | 69900 | 69900 | 0 |
| 243 | 20241126 | 151900 | 74937329600 | 69900 | 69900 | 70000 | 69800 | 5715 |
| 244 | 20241126 | 151800 | 74537895500 | 69900 | 69900 | 70000 | 69800 | 5809 |
| 245 | 20241126 | 151700 | 74131730300 | 70000 | 69900 | 70000 | 69800 | 2759 |
| 246 | 20241126 | 151600 | 73938856400 | 69900 | 69800 | 70000 | 69700 | 76784 |
| 247 | 20241126 | 151500 | 68570703600 | 69800 | 69700 | 69800 | 69700 | 1943 |
| 248 | 20241126 | 151400 | 68435140400 | 69700 | 69800 | 69800 | 69600 | 4736 |
| 249 | 20241126 | 151300 | 68104951600 | 69800 | 69800 | 69800 | 69700 | 2440 |
| 250 | 20241126 | 151200 | 67934687200 | 69800 | 69800 | 69800 | 69700 | 2153 |
| 251 | 20241126 | 151100 | 67784443000 | 69700 | 69800 | 69800 | 69700 | 2573 |
| 252 | 20241126 | 151000 | 67604937900 | 69800 | 69700 | 69800 | 69600 | 3603 |
| 253 | 20241126 | 150900 | 67353649000 | 69700 | 69700 | 69700 | 69600 | 2782 |
| 254 | 20241126 | 150800 | 67159754000 | 69700 | 69700 | 69800 | 69600 | 6659 |
| 255 | 20241126 | 150700 | 66695476700 | 69800 | 69800 | 69800 | 69700 | 4234 |
| 256 | 20241126 | 150600 | 66400134800 | 69700 | 69700 | 69700 | 69600 | 4287 |
| 257 | 20241126 | 150500 | 66101419600 | 69700 | 69700 | 69700 | 69600 | 3022 |
| 258 | 20241126 | 150400 | 65890816600 | 69700 | 69700 | 69700 | 69600 | 1917 |
| 259 | 20241126 | 150300 | 65757290400 | 69600 | 69700 | 69700 | 69600 | 4071 |
| 260 | 20241126 | 150200 | 65473801100 | 69700 | 69600 | 69700 | 69600 | 1514 |
| 261 | 20241126 | 150100 | 65368317700 | 69600 | 69700 | 69700 | 69600 | 1496 |
| 262 | 20241126 | 150000 | 65264105400 | 69700 | 69700 | 69700 | 69600 | 1900 |
| 263 | 20241126 | 145900 | 65131723400 | 69700 | 69700 | 69700 | 69600 | 1273 |
| 264 | 20241126 | 145800 | 65043027700 | 69600 | 69700 | 69700 | 69600 | 1588 |
| 265 | 20241126 | 145700 | 64932414200 | 69700 | 69700 | 69700 | 69600 | 2434 |
| 266 | 20241126 | 145600 | 64762834400 | 69700 | 69600 | 69700 | 69500 | 2276 |
| 267 | 20241126 | 145500 | 64604363100 | 69500 | 69500 | 69600 | 69500 | 2429 |
| 268 | 20241126 | 145400 | 64435352400 | 69500 | 69500 | 69600 | 69500 | 1941 |
| 269 | 20241126 | 145300 | 64300309600 | 69600 | 69600 | 69600 | 69500 | 1669 |
| 270 | 20241126 | 145200 | 64184195600 | 69600 | 69400 | 69600 | 69400 | 3552 |
| 271 | 20241126 | 145100 | 63937363700 | 69500 | 69500 | 69500 | 69400 | 1085 |
| 272 | 20241126 | 145000 | 63861981700 | 69500 | 69500 | 69500 | 69400 | 1072 |
| 273 | 20241126 | 144900 | 63787520600 | 69500 | 69400 | 69500 | 69400 | 1586 |
| 274 | 20241126 | 144800 | 63677358600 | 69400 | 69300 | 69500 | 69300 | 950 |
| 275 | 20241126 | 144700 | 63611413100 | 69300 | 69400 | 69400 | 69300 | 1161 |
| 276 | 20241126 | 144600 | 63530856300 | 69400 | 69500 | 69500 | 69400 | 2606 |
| 277 | 20241126 | 144500 | 63349914700 | 69500 | 69500 | 69500 | 69400 | 1603 |
| 278 | 20241126 | 144400 | 63238570500 | 69500 | 69400 | 69500 | 69300 | 820 |
| 279 | 20241126 | 144300 | 63181643900 | 69300 | 69300 | 69500 | 69300 | 1222 |
| 280 | 20241126 | 144200 | 63096849000 | 69400 | 69400 | 69400 | 69300 | 792 |
| 281 | 20241126 | 144100 | 63041918700 | 69400 | 69300 | 69400 | 69300 | 778 |
| 282 | 20241126 | 144000 | 62987938400 | 69300 | 69400 | 69500 | 69300 | 1194 |
| 283 | 20241126 | 143900 | 62905076600 | 69500 | 69500 | 69500 | 69300 | 2635 |
| 284 | 20241126 | 143800 | 62722206500 | 69400 | 69500 | 69500 | 69400 | 804 |
| 285 | 20241126 | 143700 | 62666340100 | 69500 | 69500 | 69500 | 69400 | 782 |
| 286 | 20241126 | 143600 | 62612005600 | 69500 | 69500 | 69500 | 69400 | 948 |
| 287 | 20241126 | 143500 | 62546135800 | 69500 | 69400 | 69500 | 69400 | 784 |
| 288 | 20241126 | 143400 | 62491669100 | 69500 | 69500 | 69500 | 69400 | 546 |
| 289 | 20241126 | 143300 | 62453753800 | 69500 | 69400 | 69500 | 69300 | 1007 |
| 290 | 20241126 | 143200 | 62383844700 | 69500 | 69400 | 69500 | 69300 | 1532 |
| 291 | 20241126 | 143100 | 62277513700 | 69300 | 69600 | 69600 | 69300 | 5461 |
| 292 | 20241126 | 143000 | 61898466900 | 69600 | 69600 | 69600 | 69500 | 790 |
| 293 | 20241126 | 142900 | 61843517600 | 69600 | 69600 | 69600 | 69500 | 2419 |
| 294 | 20241126 | 142800 | 61675166700 | 69500 | 69500 | 69600 | 69500 | 726 |
| 295 | 20241126 | 142700 | 61624673000 | 69500 | 69600 | 69700 | 69400 | 2210 |
| 296 | 20241126 | 142600 | 61471057300 | 69600 | 69600 | 69700 | 69500 | 1620 |
| 297 | 20241126 | 142500 | 61358285100 | 69600 | 69600 | 69700 | 69500 | 1384 |
| 298 | 20241126 | 142400 | 61261965100 | 69500 | 69600 | 69600 | 69500 | 1862 |
| 299 | 20241126 | 142300 | 61132412300 | 69600 | 69600 | 69600 | 69500 | 651 |
| 300 | 20241126 | 142200 | 61087127100 | 69500 | 69600 | 69600 | 69500 | 936 |
| 301 | 20241126 | 142100 | 61022025700 | 69600 | 69500 | 69600 | 69500 | 978 |
| 302 | 20241126 | 142000 | 60953972000 | 69600 | 69500 | 69600 | 69500 | 1417 |
| 303 | 20241126 | 141900 | 60855383900 | 69600 | 69500 | 69600 | 69500 | 1454 |
| 304 | 20241126 | 141800 | 60754283900 | 69500 | 69500 | 69500 | 69400 | 912 |
| 305 | 20241126 | 141700 | 60690910400 | 69500 | 69500 | 69500 | 69400 | 779 |
| 306 | 20241126 | 141600 | 60636795100 | 69400 | 69500 | 69500 | 69400 | 1529 |
| 307 | 20241126 | 141500 | 60530549000 | 69500 | 69500 | 69500 | 69400 | 678 |
| 308 | 20241126 | 141400 | 60483461000 | 69500 | 69400 | 69500 | 69300 | 1345 |
| 309 | 20241126 | 141300 | 60390115600 | 69400 | 69300 | 69400 | 69300 | 586 |
| 310 | 20241126 | 141200 | 60349483800 | 69300 | 69500 | 69500 | 69300 | 1401 |
| 311 | 20241126 | 141100 | 60252243600 | 69500 | 69400 | 69500 | 69400 | 1236 |
| 312 | 20241126 | 141000 | 60166372600 | 69400 | 69500 | 69500 | 69400 | 930 |
| 313 | 20241126 | 140900 | 60101770900 | 69500 | 69400 | 69500 | 69300 | 1077 |
| 314 | 20241126 | 140800 | 60026975200 | 69400 | 69400 | 69400 | 69300 | 521 |
| 315 | 20241126 | 140700 | 59990842200 | 69400 | 69400 | 69400 | 69300 | 937 |
| 316 | 20241126 | 140600 | 59925867200 | 69300 | 69400 | 69500 | 69300 | 633 |
| 317 | 20241126 | 140500 | 59881933500 | 69400 | 69400 | 69500 | 69300 | 770 |
| 318 | 20241126 | 140400 | 59828479000 | 69400 | 69400 | 69500 | 69200 | 3825 |
| 319 | 20241126 | 140300 | 59562999200 | 69300 | 69200 | 69400 | 69200 | 720 |
| 320 | 20241126 | 140200 | 59513099400 | 69300 | 69100 | 69300 | 69100 | 695 |
| 321 | 20241126 | 140100 | 59464984500 | 69200 | 69200 | 69200 | 69000 | 1402 |
| 322 | 20241126 | 140000 | 59368134800 | 69100 | 69100 | 69200 | 69100 | 951 |
| 323 | 20241126 | 135900 | 59302374300 | 69200 | 69200 | 69200 | 69000 | 1242 |
| 324 | 20241126 | 135800 | 59216541500 | 69100 | 69100 | 69200 | 69000 | 1120 |
| 325 | 20241126 | 135700 | 59139085300 | 69000 | 69300 | 69300 | 69000 | 2142 |
| 326 | 20241126 | 135600 | 58991062700 | 69200 | 69200 | 69300 | 69200 | 1440 |
| 327 | 20241126 | 135500 | 58891349500 | 69300 | 69200 | 69300 | 69200 | 1084 |
| 328 | 20241126 | 135400 | 58816264600 | 69300 | 69300 | 69400 | 69200 | 1631 |
| 329 | 20241126 | 135300 | 58703300800 | 69200 | 69500 | 69500 | 69200 | 7169 |
| 330 | 20241126 | 135200 | 58206406000 | 69500 | 69500 | 69500 | 69400 | 920 |
| 331 | 20241126 | 135100 | 58142486800 | 69500 | 69500 | 69600 | 69500 | 1958 |
| 332 | 20241126 | 135000 | 58006384600 | 69500 | 69500 | 69500 | 69400 | 1247 |
| 333 | 20241126 | 134900 | 57919761400 | 69500 | 69500 | 69500 | 69400 | 1081 |
| 334 | 20241126 | 134800 | 57844640600 | 69500 | 69600 | 69600 | 69400 | 1154 |
| 335 | 20241126 | 134700 | 57764454600 | 69500 | 69600 | 69600 | 69500 | 1189 |
| 336 | 20241126 | 134600 | 57681796900 | 69600 | 69600 | 69600 | 69500 | 1592 |
| 337 | 20241126 | 134500 | 57571000200 | 69600 | 69600 | 69600 | 69400 | 926 |
| 338 | 20241126 | 134400 | 57506612900 | 69500 | 69600 | 69600 | 69400 | 986 |
| 339 | 20241126 | 134300 | 57438084100 | 69600 | 69500 | 69600 | 69500 | 3166 |
| 340 | 20241126 | 134200 | 57217938500 | 69600 | 69500 | 69600 | 69500 | 1218 |
| 341 | 20241126 | 134100 | 57133177900 | 69500 | 69600 | 69600 | 69500 | 781 |
| 342 | 20241126 | 134000 | 57078833200 | 69600 | 69500 | 69600 | 69400 | 2683 |
| 343 | 20241126 | 133900 | 56892366300 | 69500 | 69500 | 69500 | 69400 | 673 |
| 344 | 20241126 | 133800 | 56845598200 | 69500 | 69500 | 69500 | 69400 | 1118 |
| 345 | 20241126 | 133700 | 56767961900 | 69400 | 69500 | 69500 | 69400 | 1037 |
| 346 | 20241126 | 133600 | 56695899300 | 69500 | 69500 | 69500 | 69400 | 965 |
| 347 | 20241126 | 133500 | 56628853200 | 69500 | 69500 | 69500 | 69400 | 617 |
| 348 | 20241126 | 133400 | 56585981400 | 69500 | 69500 | 69500 | 69400 | 933 |
| 349 | 20241126 | 133300 | 56521155000 | 69500 | 69400 | 69500 | 69400 | 906 |
| 350 | 20241126 | 133200 | 56458248400 | 69400 | 69500 | 69500 | 69400 | 993 |
| 351 | 20241126 | 133100 | 56389254800 | 69500 | 69400 | 69500 | 69400 | 1285 |
| 352 | 20241126 | 133000 | 56299972800 | 69400 | 69400 | 69500 | 69300 | 890 |
| 353 | 20241126 | 132900 | 56238194600 | 69400 | 69500 | 69500 | 69300 | 676 |
| 354 | 20241126 | 132800 | 56191294500 | 69400 | 69400 | 69500 | 69400 | 836 |
| 355 | 20241126 | 132700 | 56133220800 | 69400 | 69400 | 69500 | 69300 | 1176 |
| 356 | 20241126 | 132600 | 56051605400 | 69400 | 69400 | 69500 | 69400 | 1774 |
| 357 | 20241126 | 132500 | 55928480400 | 69500 | 69400 | 69500 | 69400 | 1126 |
| 358 | 20241126 | 132400 | 55850246400 | 69500 | 69500 | 69500 | 69400 | 556 |
| 359 | 20241126 | 132300 | 55811613000 | 69400 | 69300 | 69500 | 69300 | 1058 |
| 360 | 20241126 | 132200 | 55738199600 | 69300 | 69400 | 69400 | 69300 | 2249 |
| 361 | 20241126 | 132100 | 55582134400 | 69400 | 69400 | 69400 | 69300 | 621 |
| 362 | 20241126 | 132000 | 55539056400 | 69300 | 69500 | 69500 | 69300 | 2382 |
| 363 | 20241126 | 131900 | 55373746200 | 69400 | 69500 | 69500 | 69400 | 1674 |
| 364 | 20241126 | 131800 | 55257447200 | 69500 | 69400 | 69500 | 69300 | 1089 |
| 365 | 20241126 | 131700 | 55181855900 | 69400 | 69300 | 69400 | 69300 | 1730 |
| 366 | 20241126 | 131600 | 55061827100 | 69300 | 69300 | 69400 | 69300 | 1160 |
| 367 | 20241126 | 131500 | 54981330600 | 69300 | 69300 | 69300 | 69200 | 1705 |
| 368 | 20241126 | 131400 | 54863182100 | 69300 | 69300 | 69300 | 69200 | 521 |
| 369 | 20241126 | 131300 | 54827095000 | 69300 | 69200 | 69300 | 69200 | 1735 |
| 370 | 20241126 | 131200 | 54706929700 | 69300 | 69300 | 69300 | 69200 | 444 |
| 371 | 20241126 | 131100 | 54676179500 | 69200 | 69200 | 69300 | 69100 | 2480 |
| 372 | 20241126 | 131000 | 54504538400 | 69200 | 69400 | 69500 | 69200 | 2426 |
| 373 | 20241126 | 130900 | 54336488700 | 69400 | 69500 | 69500 | 69300 | 2453 |
| 374 | 20241126 | 130800 | 54166281400 | 69500 | 69600 | 69600 | 69400 | 2455 |
| 375 | 20241126 | 130700 | 53995635200 | 69600 | 69600 | 69700 | 69500 | 1561 |
| 376 | 20241126 | 130600 | 53886971900 | 69500 | 69600 | 69700 | 69500 | 2099 |
| 377 | 20241126 | 130500 | 53740857600 | 69600 | 69600 | 69700 | 69500 | 3881 |
| 378 | 20241126 | 130400 | 53470716100 | 69600 | 69600 | 69600 | 69500 | 1739 |
| 379 | 20241126 | 130300 | 53349701700 | 69500 | 69500 | 69600 | 69400 | 3202 |
| 380 | 20241126 | 130200 | 53127118900 | 69500 | 69500 | 69500 | 69400 | 864 |
| 381 | 20241126 | 130100 | 53067072200 | 69500 | 69500 | 69500 | 69400 | 858 |
| 382 | 20241126 | 130000 | 53007449800 | 69500 | 69500 | 69500 | 69400 | 287 |
| 383 | 20241126 | 125900 | 52987511700 | 69500 | 69500 | 69500 | 69400 | 1079 |
| 384 | 20241126 | 125800 | 52912533700 | 69500 | 69400 | 69500 | 69300 | 2073 |
| 385 | 20241126 | 125700 | 52768567000 | 69400 | 69300 | 69400 | 69300 | 1023 |
| 386 | 20241126 | 125600 | 52697605400 | 69400 | 69400 | 69400 | 69300 | 1388 |
| 387 | 20241126 | 125500 | 52601284300 | 69400 | 69400 | 69400 | 69300 | 1406 |
| 388 | 20241126 | 125400 | 52503712700 | 69400 | 69300 | 69400 | 69300 | 2067 |
| 389 | 20241126 | 125300 | 52360374600 | 69300 | 69300 | 69300 | 69200 | 1082 |
| 390 | 20241126 | 125200 | 52285422200 | 69300 | 69200 | 69300 | 69100 | 2516 |
| 391 | 20241126 | 125100 | 52111319900 | 69200 | 69200 | 69200 | 69100 | 955 |
| 392 | 20241126 | 125000 | 52045246400 | 69200 | 69200 | 69200 | 69100 | 382 |
| 393 | 20241126 | 124900 | 52018825000 | 69200 | 69000 | 69200 | 69000 | 941 |
| 394 | 20241126 | 124800 | 51953801900 | 69100 | 69100 | 69200 | 69000 | 839 |
| 395 | 20241126 | 124700 | 51895846500 | 69200 | 69100 | 69200 | 69000 | 1761 |
| 396 | 20241126 | 124600 | 51774153700 | 69200 | 69100 | 69200 | 69000 | 2571 |
| 397 | 20241126 | 124500 | 51596498900 | 69100 | 69100 | 69100 | 69000 | 1567 |
| 398 | 20241126 | 124400 | 51488263500 | 69100 | 69000 | 69100 | 69000 | 590 |
| 399 | 20241126 | 124300 | 51447527200 | 69100 | 69000 | 69100 | 69000 | 1288 |
| 400 | 20241126 | 124200 | 51358576200 | 69100 | 69100 | 69100 | 69000 | 962 |
| 401 | 20241126 | 124100 | 51292143100 | 69100 | 69100 | 69100 | 69000 | 386 |
| 402 | 20241126 | 124000 | 51265472300 | 69100 | 69000 | 69100 | 68900 | 865 |
| 403 | 20241126 | 123900 | 51205746000 | 69000 | 68900 | 69000 | 68900 | 515 |
| 404 | 20241126 | 123800 | 51170223900 | 69000 | 69100 | 69100 | 68900 | 1208 |
| 405 | 20241126 | 123700 | 51086864600 | 69000 | 69100 | 69100 | 68900 | 2916 |
| 406 | 20241126 | 123600 | 50885674400 | 69000 | 69100 | 69100 | 69000 | 311 |
| 407 | 20241126 | 123500 | 50864186900 | 69100 | 69100 | 69100 | 69000 | 646 |
| 408 | 20241126 | 123400 | 50819560900 | 69000 | 69100 | 69100 | 68900 | 1456 |
| 409 | 20241126 | 123300 | 50719102000 | 69000 | 69200 | 69200 | 69000 | 1734 |
| 410 | 20241126 | 123200 | 50599306500 | 69200 | 69100 | 69200 | 69100 | 387 |
| 411 | 20241126 | 123100 | 50572528100 | 69200 | 69200 | 69200 | 69100 | 1205 |
| 412 | 20241126 | 123000 | 50489234300 | 69200 | 69200 | 69300 | 69200 | 1024 |
| 413 | 20241126 | 122900 | 50418354800 | 69200 | 69100 | 69300 | 69100 | 1527 |
| 414 | 20241126 | 122800 | 50312679400 | 69200 | 69100 | 69200 | 69000 | 588 |
| 415 | 20241126 | 122700 | 50272076100 | 69000 | 69100 | 69100 | 69000 | 353 |
| 416 | 20241126 | 122600 | 50247688600 | 69100 | 69000 | 69100 | 68900 | 760 |
| 417 | 20241126 | 122500 | 50195232700 | 69000 | 69100 | 69100 | 68900 | 4080 |
| 418 | 20241126 | 122400 | 49913731500 | 69100 | 69000 | 69200 | 69000 | 1384 |
| 419 | 20241126 | 122300 | 49818100100 | 69100 | 68900 | 69100 | 68800 | 4266 |
| 420 | 20241126 | 122200 | 49523673700 | 68800 | 68900 | 68900 | 68800 | 800 |
| 421 | 20241126 | 122100 | 49468603700 | 68900 | 68900 | 68900 | 68800 | 883 |
| 422 | 20241126 | 122000 | 49407833000 | 68900 | 68800 | 68900 | 68800 | 543 |
| 423 | 20241126 | 121900 | 49370438200 | 68900 | 68900 | 68900 | 68800 | 710 |
| 424 | 20241126 | 121800 | 49321547900 | 68900 | 68800 | 68900 | 68700 | 1044 |
| 425 | 20241126 | 121700 | 49249660900 | 68800 | 68800 | 68800 | 68700 | 666 |
| 426 | 20241126 | 121600 | 49203851600 | 68700 | 68700 | 68800 | 68600 | 1421 |
| 427 | 20241126 | 121500 | 49106301100 | 68700 | 68800 | 68800 | 68600 | 3467 |
| 428 | 20241126 | 121400 | 48868029900 | 68800 | 68900 | 69000 | 68800 | 4594 |
| 429 | 20241126 | 121300 | 48551451500 | 69000 | 68900 | 69000 | 68900 | 526 |
| 430 | 20241126 | 121200 | 48515174900 | 69000 | 68900 | 69000 | 68900 | 324 |
| 431 | 20241126 | 121100 | 48492825100 | 69000 | 68900 | 69000 | 68800 | 1399 |
| 432 | 20241126 | 121000 | 48396443500 | 68800 | 68900 | 68900 | 68800 | 680 |
| 433 | 20241126 | 120900 | 48349641300 | 68900 | 68700 | 68900 | 68700 | 1108 |
| 434 | 20241126 | 120800 | 48273400900 | 68800 | 68800 | 68800 | 68700 | 433 |
| 435 | 20241126 | 120700 | 48243619500 | 68800 | 68800 | 68900 | 68700 | 705 |
| 436 | 20241126 | 120600 | 48195125200 | 68700 | 68600 | 68800 | 68600 | 590 |
| 437 | 20241126 | 120500 | 48154576500 | 68700 | 68800 | 68800 | 68600 | 3171 |
| 438 | 20241126 | 120400 | 47936836800 | 68800 | 68700 | 68800 | 68600 | 1759 |
| 439 | 20241126 | 120300 | 47815975200 | 68700 | 68700 | 68800 | 68600 | 3626 |
| 440 | 20241126 | 120200 | 47566868500 | 68700 | 69000 | 69000 | 68700 | 6485 |
| 441 | 20241126 | 120100 | 47120660300 | 69000 | 68900 | 69000 | 68900 | 857 |
| 442 | 20241126 | 120000 | 47061595500 | 68900 | 69000 | 69000 | 68900 | 1853 |
| 443 | 20241126 | 115900 | 46933875200 | 69000 | 69300 | 69300 | 68900 | 13578 |
| 444 | 20241126 | 115800 | 45995751400 | 69300 | 69300 | 69400 | 69200 | 1415 |
| 445 | 20241126 | 115700 | 45897737900 | 69300 | 69400 | 69600 | 69200 | 2467 |
| 446 | 20241126 | 115600 | 45726723500 | 69600 | 69500 | 69600 | 69300 | 10607 |
| 447 | 20241126 | 115500 | 44990388300 | 69600 | 69500 | 69600 | 69400 | 2885 |
| 448 | 20241126 | 115400 | 44789855900 | 69400 | 69600 | 69600 | 69400 | 2488 |
| 449 | 20241126 | 115300 | 44616891500 | 69600 | 69600 | 69600 | 69500 | 2375 |
| 450 | 20241126 | 115200 | 44451653900 | 69500 | 69600 | 69600 | 69500 | 938 |
| 451 | 20241126 | 115100 | 44386413500 | 69600 | 69500 | 69600 | 69500 | 1051 |
| 452 | 20241126 | 115000 | 44313323400 | 69600 | 69600 | 69600 | 69500 | 1101 |
| 453 | 20241126 | 114900 | 44236766000 | 69600 | 69600 | 69600 | 69500 | 771 |
| 454 | 20241126 | 114800 | 44183139800 | 69600 | 69600 | 69600 | 69500 | 732 |
| 455 | 20241126 | 114700 | 44132205000 | 69600 | 69600 | 69700 | 69500 | 1368 |
| 456 | 20241126 | 114600 | 44037003900 | 69600 | 69700 | 69700 | 69500 | 1718 |
| 457 | 20241126 | 114500 | 43917397300 | 69700 | 69700 | 69700 | 69600 | 543 |
| 458 | 20241126 | 114400 | 43879556800 | 69800 | 69700 | 69800 | 69500 | 9442 |
| 459 | 20241126 | 114300 | 43221537700 | 69800 | 69800 | 69800 | 69700 | 1521 |
| 460 | 20241126 | 114200 | 43115451600 | 69800 | 69800 | 69800 | 69700 | 2684 |
| 461 | 20241126 | 114100 | 42928290800 | 69800 | 69600 | 69800 | 69600 | 1119 |
| 462 | 20241126 | 114000 | 42850286000 | 69700 | 69800 | 69800 | 69600 | 686 |
| 463 | 20241126 | 113900 | 42802475800 | 69700 | 69800 | 69800 | 69600 | 2992 |
| 464 | 20241126 | 113800 | 42593883500 | 69800 | 69800 | 69800 | 69700 | 819 |
| 465 | 20241126 | 113700 | 42536743100 | 69800 | 69800 | 69800 | 69700 | 909 |
| 466 | 20241126 | 113600 | 42473331300 | 69800 | 69800 | 69800 | 69700 | 974 |
| 467 | 20241126 | 113500 | 42405378100 | 69800 | 69800 | 69800 | 69700 | 911 |
| 468 | 20241126 | 113400 | 42341792900 | 69700 | 69700 | 69800 | 69600 | 2175 |
| 469 | 20241126 | 113300 | 42190172600 | 69700 | 69500 | 69700 | 69500 | 3885 |
| 470 | 20241126 | 113200 | 41919721500 | 69500 | 69700 | 69700 | 69500 | 3601 |
| 471 | 20241126 | 113100 | 41669358100 | 69500 | 69500 | 69700 | 69500 | 3255 |
| 472 | 20241126 | 113000 | 41442862100 | 69500 | 69600 | 69600 | 69500 | 2138 |
| 473 | 20241126 | 112900 | 41294217300 | 69500 | 69500 | 69600 | 69500 | 824 |
| 474 | 20241126 | 112800 | 41236903600 | 69500 | 69600 | 69700 | 69500 | 3466 |
| 475 | 20241126 | 112700 | 40995602100 | 69700 | 69700 | 69800 | 69600 | 1477 |
| 476 | 20241126 | 112600 | 40892618200 | 69700 | 69800 | 69800 | 69700 | 3504 |
| 477 | 20241126 | 112500 | 40648332900 | 69700 | 69800 | 69800 | 69700 | 1526 |
| 478 | 20241126 | 112400 | 40541880600 | 69800 | 69800 | 69800 | 69700 | 3895 |
| 479 | 20241126 | 112300 | 40270039400 | 69700 | 69700 | 69800 | 69700 | 748 |
| 480 | 20241126 | 112200 | 40217858700 | 69800 | 69800 | 69800 | 69700 | 1924 |
| 481 | 20241126 | 112100 | 40083683900 | 69700 | 69800 | 69800 | 69700 | 1428 |
| 482 | 20241126 | 112000 | 39984074400 | 69800 | 69800 | 69800 | 69700 | 3049 |
| 483 | 20241126 | 111900 | 39771390700 | 69700 | 69800 | 69800 | 69700 | 1756 |
| 484 | 20241126 | 111800 | 39648890900 | 69800 | 69800 | 69800 | 69700 | 3490 |
| 485 | 20241126 | 111700 | 39405367400 | 69800 | 69800 | 69800 | 69700 | 1804 |
| 486 | 20241126 | 111600 | 39279521100 | 69800 | 69800 | 69800 | 69700 | 4626 |
| 487 | 20241126 | 111500 | 38956650100 | 69800 | 69700 | 69800 | 69700 | 3428 |
| 488 | 20241126 | 111400 | 38717408000 | 69800 | 69800 | 69800 | 69700 | 1628 |
| 489 | 20241126 | 111300 | 38603791500 | 69800 | 69800 | 69800 | 69700 | 1258 |
| 490 | 20241126 | 111200 | 38515990900 | 69700 | 69700 | 69800 | 69700 | 1827 |
| 491 | 20241126 | 111100 | 38388486400 | 69700 | 69700 | 69800 | 69600 | 4784 |
| 492 | 20241126 | 111000 | 38055019200 | 69700 | 69600 | 69700 | 69600 | 1008 |
| 493 | 20241126 | 110900 | 37984807800 | 69600 | 69700 | 69700 | 69600 | 1331 |
| 494 | 20241126 | 110800 | 37892095200 | 69700 | 69700 | 69700 | 69600 | 1306 |
| 495 | 20241126 | 110700 | 37801115900 | 69600 | 69700 | 69800 | 69600 | 6206 |
| 496 | 20241126 | 110600 | 37368581700 | 69700 | 69600 | 69700 | 69500 | 2830 |
| 497 | 20241126 | 110500 | 37171591500 | 69600 | 69600 | 69600 | 69500 | 1080 |
| 498 | 20241126 | 110400 | 37096428500 | 69600 | 69500 | 69600 | 69500 | 1435 |
| 499 | 20241126 | 110300 | 36996612800 | 69600 | 69600 | 69700 | 69500 | 3885 |
| 500 | 20241126 | 110200 | 36726284900 | 69600 | 69800 | 69800 | 69600 | 2033 |
| 501 | 20241126 | 110100 | 36584705900 | 69800 | 69800 | 69800 | 69700 | 2307 |
| 502 | 20241126 | 110000 | 36423855600 | 69700 | 69700 | 69800 | 69600 | 3315 |
| 503 | 20241126 | 105900 | 36192722400 | 69700 | 69800 | 69800 | 69700 | 3341 |
| 504 | 20241126 | 105800 | 35959790400 | 69700 | 69800 | 69800 | 69700 | 2651 |
| 505 | 20241126 | 105700 | 35774874100 | 69700 | 69800 | 69800 | 69700 | 1706 |
| 506 | 20241126 | 105600 | 35655864800 | 69700 | 69900 | 69900 | 69700 | 10767 |
| 507 | 20241126 | 105500 | 34903607500 | 69800 | 69800 | 69900 | 69700 | 20914 |
| 508 | 20241126 | 105400 | 33443327800 | 69700 | 69700 | 69800 | 69700 | 2866 |
| 509 | 20241126 | 105300 | 33243364700 | 69700 | 69700 | 69800 | 69600 | 4149 |
| 510 | 20241126 | 105200 | 32954074800 | 69700 | 69600 | 69700 | 69600 | 3963 |
| 511 | 20241126 | 105100 | 32677976300 | 69600 | 69600 | 69700 | 69600 | 9403 |
| 512 | 20241126 | 105000 | 32022633800 | 69600 | 69300 | 69700 | 69300 | 36678 |
| 513 | 20241126 | 104900 | 29473466800 | 69300 | 69300 | 69400 | 69200 | 4474 |
| 514 | 20241126 | 104800 | 29163181400 | 69300 | 69200 | 69400 | 69200 | 1900 |
| 515 | 20241126 | 104700 | 29031545600 | 69200 | 69300 | 69400 | 69100 | 3674 |
| 516 | 20241126 | 104600 | 28777141800 | 69300 | 69400 | 69400 | 69300 | 1219 |
| 517 | 20241126 | 104500 | 28692613800 | 69400 | 69400 | 69400 | 69200 | 3169 |
| 518 | 20241126 | 104400 | 28472914500 | 69400 | 69200 | 69400 | 69200 | 13540 |
| 519 | 20241126 | 104300 | 27535235500 | 69200 | 69100 | 69200 | 69000 | 3333 |
| 520 | 20241126 | 104200 | 27304876300 | 69100 | 69000 | 69100 | 69000 | 1208 |
| 521 | 20241126 | 104100 | 27221413800 | 69100 | 69100 | 69100 | 69000 | 696 |
| 522 | 20241126 | 104000 | 27173340200 | 69100 | 69100 | 69100 | 69000 | 857 |
| 523 | 20241126 | 103900 | 27114134300 | 69100 | 69100 | 69100 | 69000 | 2420 |
| 524 | 20241126 | 103800 | 26946932300 | 69000 | 69000 | 69100 | 68900 | 2446 |
| 525 | 20241126 | 103700 | 26778154800 | 69000 | 69000 | 69000 | 68800 | 1815 |
| 526 | 20241126 | 103600 | 26653014700 | 69000 | 68900 | 69000 | 68900 | 1277 |
| 527 | 20241126 | 103500 | 26564985000 | 69000 | 68900 | 69000 | 68900 | 6459 |
| 528 | 20241126 | 103400 | 26119529500 | 68800 | 68800 | 68900 | 68800 | 1784 |
| 529 | 20241126 | 103300 | 25996760700 | 68900 | 68900 | 68900 | 68800 | 1005 |
| 530 | 20241126 | 103200 | 25927558800 | 68900 | 68900 | 68900 | 68800 | 1688 |
| 531 | 20241126 | 103100 | 25811365700 | 68900 | 68800 | 68900 | 68800 | 637 |
| 532 | 20241126 | 103000 | 25767489100 | 68900 | 68800 | 68900 | 68800 | 667 |
| 533 | 20241126 | 102900 | 25721565900 | 68900 | 69000 | 69000 | 68800 | 1388 |
| 534 | 20241126 | 102800 | 25625896500 | 69000 | 69000 | 69000 | 68900 | 2476 |
| 535 | 20241126 | 102700 | 25455121900 | 68900 | 69000 | 69000 | 68900 | 1586 |
| 536 | 20241126 | 102600 | 25345796600 | 69000 | 68900 | 69000 | 68900 | 1084 |
| 537 | 20241126 | 102500 | 25271029500 | 69000 | 68900 | 69000 | 68900 | 737 |
| 538 | 20241126 | 102400 | 25220189100 | 69000 | 69000 | 69000 | 68900 | 864 |
| 539 | 20241126 | 102300 | 25160590700 | 69000 | 68900 | 69100 | 68900 | 2409 |
| 540 | 20241126 | 102200 | 24994384600 | 68900 | 69100 | 69100 | 68900 | 1918 |
| 541 | 20241126 | 102100 | 24862106300 | 69100 | 69000 | 69100 | 68900 | 3369 |
| 542 | 20241126 | 102000 | 24629630300 | 69000 | 69000 | 69100 | 68900 | 2109 |
| 543 | 20241126 | 101900 | 24484144300 | 69100 | 69000 | 69100 | 68900 | 3774 |
| 544 | 20241126 | 101800 | 24223554700 | 69000 | 69200 | 69200 | 69000 | 6803 |
| 545 | 20241126 | 101700 | 23753635700 | 69200 | 69100 | 69200 | 69100 | 5201 |
| 546 | 20241126 | 101600 | 23393741200 | 69200 | 69100 | 69200 | 69100 | 3470 |
| 547 | 20241126 | 101500 | 23153770800 | 69100 | 68800 | 69200 | 68800 | 24292 |
| 548 | 20241126 | 101400 | 21477623700 | 68800 | 68900 | 68900 | 68800 | 1538 |
| 549 | 20241126 | 101300 | 21371750300 | 68800 | 69000 | 69000 | 68800 | 1807 |
| 550 | 20241126 | 101200 | 21247213900 | 69000 | 69000 | 69000 | 68900 | 1717 |
| 551 | 20241126 | 101100 | 21128845400 | 68900 | 69000 | 69000 | 68900 | 2478 |
| 552 | 20241126 | 101000 | 20958031400 | 69000 | 69000 | 69000 | 68900 | 2286 |
| 553 | 20241126 | 100900 | 20800354800 | 68900 | 68800 | 69000 | 68700 | 18301 |
| 554 | 20241126 | 100800 | 19538970700 | 68800 | 68700 | 68800 | 68700 | 1049 |
| 555 | 20241126 | 100700 | 19466843200 | 68700 | 68600 | 68700 | 68500 | 1236 |
| 556 | 20241126 | 100600 | 19382058500 | 68600 | 68700 | 68700 | 68500 | 1144 |
| 557 | 20241126 | 100500 | 19303570900 | 68600 | 68700 | 68700 | 68600 | 2789 |
| 558 | 20241126 | 100400 | 19111992900 | 68600 | 68600 | 68700 | 68500 | 1285 |
| 559 | 20241126 | 100300 | 19023837100 | 68500 | 68500 | 68600 | 68400 | 2546 |
| 560 | 20241126 | 100200 | 18849551700 | 68500 | 68500 | 68600 | 68400 | 1024 |
| 561 | 20241126 | 100100 | 18779395000 | 68500 | 68400 | 68600 | 68400 | 3345 |
| 562 | 20241126 | 100000 | 18550359800 | 68400 | 68700 | 68700 | 68400 | 4761 |
| 563 | 20241126 | 095900 | 18223981300 | 68600 | 68800 | 68800 | 68600 | 3990 |
| 564 | 20241126 | 095800 | 17949653000 | 68800 | 68800 | 68900 | 68800 | 1211 |
| 565 | 20241126 | 095700 | 17866282400 | 68900 | 68800 | 68900 | 68800 | 2034 |
| 566 | 20241126 | 095600 | 17726167400 | 68900 | 68800 | 68900 | 68700 | 4475 |
| 567 | 20241126 | 095500 | 17418251400 | 68700 | 68800 | 68900 | 68600 | 3061 |
| 568 | 20241126 | 095400 | 17207798100 | 68800 | 68800 | 68900 | 68700 | 4062 |
| 569 | 20241126 | 095300 | 16928290200 | 68800 | 68900 | 68900 | 68700 | 4820 |
| 570 | 20241126 | 095200 | 16596706900 | 68800 | 68800 | 68900 | 68600 | 13304 |
| 571 | 20241126 | 095100 | 15680756300 | 68600 | 68800 | 68800 | 68600 | 3595 |
| 572 | 20241126 | 095000 | 15433625500 | 68700 | 68600 | 68800 | 68600 | 3059 |
| 573 | 20241126 | 094900 | 15223293800 | 68700 | 68800 | 68800 | 68600 | 3559 |
| 574 | 20241126 | 094800 | 14978674900 | 68800 | 68900 | 68900 | 68700 | 2984 |
| 575 | 20241126 | 094700 | 14773303800 | 68900 | 68700 | 68900 | 68700 | 4445 |
| 576 | 20241126 | 094600 | 14467504000 | 68700 | 68900 | 68900 | 68700 | 4703 |
| 577 | 20241126 | 094500 | 14143815600 | 68800 | 68900 | 68900 | 68800 | 5307 |
| 578 | 20241126 | 094400 | 13778293900 | 68900 | 68600 | 68900 | 68600 | 22541 |
| 579 | 20241126 | 094300 | 12226957400 | 68600 | 68400 | 68700 | 68400 | 11320 |
| 580 | 20241126 | 094200 | 11450568600 | 68400 | 68200 | 68500 | 68100 | 7209 |
| 581 | 20241126 | 094100 | 10958143400 | 68100 | 68000 | 68100 | 68000 | 1746 |
| 582 | 20241126 | 094000 | 10839309100 | 68000 | 68000 | 68100 | 67900 | 1078 |
| 583 | 20241126 | 093900 | 10766007300 | 67900 | 68000 | 68100 | 67900 | 1402 |
| 584 | 20241126 | 093800 | 10670735100 | 68000 | 68000 | 68100 | 67900 | 3311 |
| 585 | 20241126 | 093700 | 10445515600 | 68000 | 68000 | 68100 | 67900 | 1656 |
| 586 | 20241126 | 093600 | 10332904000 | 68000 | 68100 | 68100 | 67900 | 4577 |
| 587 | 20241126 | 093500 | 10021661100 | 68000 | 68000 | 68100 | 68000 | 1033 |
| 588 | 20241126 | 093400 | 9951398400 | 68000 | 68000 | 68200 | 68000 | 1580 |
| 589 | 20241126 | 093300 | 9843811500 | 68000 | 68200 | 68200 | 68000 | 2089 |
| 590 | 20241126 | 093200 | 9701587900 | 68100 | 68100 | 68200 | 68100 | 916 |
| 591 | 20241126 | 093100 | 9639188500 | 68200 | 68200 | 68200 | 68100 | 1469 |
| 592 | 20241126 | 093000 | 9539100700 | 68100 | 68100 | 68200 | 68100 | 1960 |
| 593 | 20241126 | 092900 | 9405553200 | 68100 | 68200 | 68300 | 68100 | 2741 |
| 594 | 20241126 | 092800 | 9218623500 | 68200 | 68300 | 68400 | 68200 | 1913 |
| 595 | 20241126 | 092700 | 9087989600 | 68200 | 68400 | 68400 | 68200 | 3358 |
| 596 | 20241126 | 092600 | 8858619300 | 68400 | 68500 | 68500 | 68300 | 2969 |
| 597 | 20241126 | 092500 | 8655627900 | 68500 | 68500 | 68500 | 68400 | 1940 |
| 598 | 20241126 | 092400 | 8522848600 | 68500 | 68400 | 68500 | 68400 | 2085 |
| 599 | 20241126 | 092300 | 8380088700 | 68400 | 68400 | 68500 | 68400 | 1475 |
| 600 | 20241126 | 092200 | 8279195000 | 68400 | 68200 | 68500 | 68200 | 2652 |
| 601 | 20241126 | 092100 | 8097916300 | 68200 | 68400 | 68400 | 68200 | 2639 |
| 602 | 20241126 | 092000 | 7917657300 | 68400 | 68300 | 68400 | 68300 | 2371 |
| 603 | 20241126 | 091900 | 7755592600 | 68400 | 68500 | 68500 | 68300 | 4985 |
| 604 | 20241126 | 091800 | 7414750500 | 68500 | 68300 | 68500 | 68200 | 5648 |
| 605 | 20241126 | 091700 | 7028329100 | 68300 | 68300 | 68500 | 68100 | 3590 |
| 606 | 20241126 | 091600 | 6783189300 | 68400 | 68500 | 68500 | 68100 | 6634 |
| 607 | 20241126 | 091500 | 6330134200 | 68500 | 68400 | 68700 | 68300 | 17458 |
| 608 | 20241126 | 091400 | 5133749000 | 68300 | 68300 | 68400 | 68200 | 2749 |
| 609 | 20241126 | 091300 | 4945959300 | 68300 | 68100 | 68300 | 68000 | 4024 |
| 610 | 20241126 | 091200 | 4671561900 | 68100 | 68300 | 68400 | 68000 | 6459 |
| 611 | 20241126 | 091100 | 4230662200 | 68200 | 68000 | 68400 | 67900 | 5706 |
| 612 | 20241126 | 091000 | 3841732200 | 67900 | 67900 | 68000 | 67800 | 5201 |
| 613 | 20241126 | 090900 | 3488353500 | 67900 | 67900 | 67900 | 67700 | 1345 |
| 614 | 20241126 | 090800 | 3397098600 | 67800 | 67700 | 68000 | 67600 | 5595 |
| 615 | 20241126 | 090700 | 3017738900 | 67600 | 67400 | 67700 | 67300 | 5249 |
| 616 | 20241126 | 090600 | 2663484500 | 67300 | 67500 | 67500 | 67200 | 5597 |
| 617 | 20241126 | 090500 | 2286515800 | 67600 | 68000 | 68000 | 67500 | 3181 |
| 618 | 20241126 | 090400 | 2071062400 | 67900 | 67600 | 68000 | 67500 | 4474 |
| 619 | 20241126 | 090300 | 1768171900 | 67700 | 67800 | 67800 | 67500 | 3192 |
| 620 | 20241126 | 090200 | 1552247700 | 67700 | 68000 | 68000 | 67500 | 5447 |
| 621 | 20241126 | 090100 | 1182801400 | 68000 | 67600 | 68100 | 67400 | 6220 |
| 622 | 20241126 | 090000 | 760749200 | 67500 | 67800 | 67800 | 67300 | 11190 |