32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241128 | 185700 | 24749280500 | 69400 | 69400 | 69400 | 69400 | 8045 |
| 3 | 20241128 | 185600 | 24749280500 | 69400 | 69400 | 69400 | 69400 | 0 |
| 4 | 20241128 | 185500 | 24749280500 | 69400 | 69400 | 69400 | 69400 | 0 |
| 5 | 20241128 | 185400 | 24749280500 | 69400 | 69400 | 69400 | 69400 | 0 |
| 6 | 20241128 | 185300 | 24749280500 | 69400 | 69400 | 69400 | 69400 | 0 |
| 7 | 20241128 | 185200 | 24749280500 | 69400 | 69400 | 69400 | 69400 | 0 |
| 8 | 20241128 | 185100 | 24749280500 | 69400 | 69400 | 69400 | 69400 | 0 |
| 9 | 20241128 | 185000 | 24749280500 | 69400 | 69400 | 69400 | 69400 | 0 |
| 10 | 20241128 | 184900 | 24749280500 | 69400 | 69400 | 69400 | 69400 | 0 |
| 11 | 20241128 | 184800 | 24749280500 | 69400 | 69400 | 69400 | 69400 | 0 |
| 12 | 20241128 | 184700 | 24749280500 | 69400 | 69400 | 69400 | 69400 | 0 |
| 13 | 20241128 | 184600 | 24749280500 | 69400 | 69400 | 69400 | 69400 | 0 |
| 14 | 20241128 | 184500 | 24749280500 | 69400 | 69400 | 69400 | 69400 | 0 |
| 15 | 20241128 | 184400 | 24749280500 | 69400 | 69400 | 69400 | 69400 | 0 |
| 16 | 20241128 | 184300 | 24749280500 | 69400 | 69400 | 69400 | 69400 | 0 |
| 17 | 20241128 | 184200 | 24749280500 | 69400 | 69400 | 69400 | 69400 | 0 |
| 18 | 20241128 | 184100 | 24749280500 | 69400 | 69400 | 69400 | 69400 | 0 |
| 19 | 20241128 | 184000 | 24749280500 | 69400 | 69400 | 69400 | 69400 | 0 |
| 20 | 20241128 | 183900 | 24749280500 | 69400 | 69400 | 69400 | 69400 | 0 |
| 21 | 20241128 | 183800 | 24749280500 | 69400 | 69400 | 69400 | 69400 | 0 |
| 22 | 20241128 | 183700 | 24749280500 | 69400 | 69400 | 69400 | 69400 | 0 |
| 23 | 20241128 | 183600 | 24749280500 | 69400 | 69400 | 69400 | 69400 | 0 |
| 24 | 20241128 | 183500 | 24749280500 | 69400 | 69400 | 69400 | 69400 | 0 |
| 25 | 20241128 | 183400 | 24749280500 | 69400 | 69400 | 69400 | 69400 | 0 |
| 26 | 20241128 | 183300 | 24749280500 | 69400 | 69400 | 69400 | 69400 | 0 |
| 27 | 20241128 | 183200 | 24749280500 | 69400 | 69400 | 69400 | 69400 | 0 |
| 28 | 20241128 | 183100 | 24749280500 | 69400 | 69400 | 69400 | 69400 | 0 |
| 29 | 20241128 | 183000 | 24749280500 | 69400 | 69400 | 69400 | 69400 | 0 |
| 30 | 20241128 | 182900 | 24749280500 | 69400 | 69400 | 69400 | 69400 | 0 |
| 31 | 20241128 | 182800 | 24749280500 | 69400 | 69400 | 69400 | 69400 | 0 |
| 32 | 20241128 | 182700 | 24749280500 | 69400 | 69400 | 69400 | 69400 | 8045 |
| 33 | 20241128 | 182600 | 24749280500 | 69400 | 69400 | 69400 | 69400 | 0 |
| 34 | 20241128 | 182500 | 24749280500 | 69400 | 69400 | 69400 | 69400 | 0 |
| 35 | 20241128 | 182400 | 24749280500 | 69400 | 69400 | 69400 | 69400 | 0 |
| 36 | 20241128 | 182300 | 24749280500 | 69400 | 69400 | 69400 | 69400 | 0 |
| 37 | 20241128 | 182200 | 24749280500 | 69400 | 69400 | 69400 | 69400 | 0 |
| 38 | 20241128 | 182100 | 24749280500 | 69400 | 69400 | 69400 | 69400 | 0 |
| 39 | 20241128 | 182000 | 24749280500 | 69400 | 69400 | 69400 | 69400 | 0 |
| 40 | 20241128 | 181900 | 24749280500 | 69400 | 69400 | 69400 | 69400 | 0 |
| 41 | 20241128 | 181800 | 24749280500 | 69400 | 69400 | 69400 | 69400 | 0 |
| 42 | 20241128 | 181700 | 24749280500 | 69400 | 69400 | 69400 | 69400 | 0 |
| 43 | 20241128 | 181600 | 24749280500 | 69400 | 69400 | 69400 | 69400 | 0 |
| 44 | 20241128 | 181500 | 24749280500 | 69400 | 69400 | 69400 | 69400 | 0 |
| 45 | 20241128 | 181400 | 24749280500 | 69400 | 69400 | 69400 | 69400 | 0 |
| 46 | 20241128 | 181300 | 24749280500 | 69400 | 69400 | 69400 | 69400 | 0 |
| 47 | 20241128 | 181200 | 24749280500 | 69400 | 69400 | 69400 | 69400 | 0 |
| 48 | 20241128 | 181100 | 24749280500 | 69400 | 69400 | 69400 | 69400 | 0 |
| 49 | 20241128 | 181000 | 24749280500 | 69400 | 69400 | 69400 | 69400 | 0 |
| 50 | 20241128 | 180900 | 24749280500 | 69400 | 69400 | 69400 | 69400 | 0 |
| 51 | 20241128 | 180800 | 24749280500 | 69400 | 69400 | 69400 | 69400 | 0 |
| 52 | 20241128 | 180700 | 24749280500 | 69400 | 69400 | 69400 | 69400 | 0 |
| 53 | 20241128 | 180600 | 24749280500 | 69400 | 69400 | 69400 | 69400 | 0 |
| 54 | 20241128 | 180500 | 24749280500 | 69400 | 69400 | 69400 | 69400 | 0 |
| 55 | 20241128 | 180400 | 24749280500 | 69400 | 69400 | 69400 | 69400 | 0 |
| 56 | 20241128 | 180300 | 24749280500 | 69400 | 69400 | 69400 | 69400 | 0 |
| 57 | 20241128 | 180200 | 24749280500 | 69400 | 69400 | 69400 | 69400 | 0 |
| 58 | 20241128 | 180100 | 24749280500 | 69400 | 69400 | 69400 | 69400 | 0 |
| 59 | 20241128 | 180000 | 24749280500 | 69400 | 69400 | 69400 | 69400 | 0 |
| 60 | 20241128 | 175900 | 24749280500 | 69400 | 69400 | 69400 | 69400 | 0 |
| 61 | 20241128 | 175800 | 24749280500 | 69400 | 69400 | 69400 | 69400 | 0 |
| 62 | 20241128 | 175700 | 24749280500 | 69400 | 69400 | 69400 | 69400 | 8045 |
| 63 | 20241128 | 175600 | 24749280500 | 69400 | 69400 | 69400 | 69400 | 0 |
| 64 | 20241128 | 175500 | 24749280500 | 69400 | 69400 | 69400 | 69400 | 0 |
| 65 | 20241128 | 175400 | 24749280500 | 69400 | 69400 | 69400 | 69400 | 0 |
| 66 | 20241128 | 175300 | 24749280500 | 69400 | 69400 | 69400 | 69400 | 0 |
| 67 | 20241128 | 175200 | 24749280500 | 69400 | 69400 | 69400 | 69400 | 0 |
| 68 | 20241128 | 175100 | 24749280500 | 69400 | 69400 | 69400 | 69400 | 0 |
| 69 | 20241128 | 175000 | 24749280500 | 69400 | 69400 | 69400 | 69400 | 0 |
| 70 | 20241128 | 174900 | 24749280500 | 69400 | 69400 | 69400 | 69400 | 0 |
| 71 | 20241128 | 174800 | 24749280500 | 69400 | 69400 | 69400 | 69400 | 0 |
| 72 | 20241128 | 174700 | 24749280500 | 69400 | 69400 | 69400 | 69400 | 0 |
| 73 | 20241128 | 174600 | 24749280500 | 69400 | 69400 | 69400 | 69400 | 0 |
| 74 | 20241128 | 174500 | 24749280500 | 69400 | 69400 | 69400 | 69400 | 0 |
| 75 | 20241128 | 174400 | 24749280500 | 69400 | 69400 | 69400 | 69400 | 0 |
| 76 | 20241128 | 174300 | 24749280500 | 69400 | 69400 | 69400 | 69400 | 0 |
| 77 | 20241128 | 174200 | 24749280500 | 69400 | 69400 | 69400 | 69400 | 0 |
| 78 | 20241128 | 174100 | 24749280500 | 69400 | 69400 | 69400 | 69400 | 0 |
| 79 | 20241128 | 174000 | 24749280500 | 69400 | 69400 | 69400 | 69400 | 0 |
| 80 | 20241128 | 173900 | 24749280500 | 69400 | 69400 | 69400 | 69400 | 0 |
| 81 | 20241128 | 173800 | 24749280500 | 69400 | 69400 | 69400 | 69400 | 0 |
| 82 | 20241128 | 173700 | 24749280500 | 69400 | 69400 | 69400 | 69400 | 0 |
| 83 | 20241128 | 173600 | 24749280500 | 69400 | 69400 | 69400 | 69400 | 0 |
| 84 | 20241128 | 173500 | 24749280500 | 69400 | 69400 | 69400 | 69400 | 0 |
| 85 | 20241128 | 173400 | 24749280500 | 69400 | 69400 | 69400 | 69400 | 0 |
| 86 | 20241128 | 173300 | 24749280500 | 69400 | 69400 | 69400 | 69400 | 0 |
| 87 | 20241128 | 173200 | 24749280500 | 69400 | 69400 | 69400 | 69400 | 0 |
| 88 | 20241128 | 173100 | 24749280500 | 69400 | 69400 | 69400 | 69400 | 0 |
| 89 | 20241128 | 173000 | 24749280500 | 69400 | 69400 | 69400 | 69400 | 0 |
| 90 | 20241128 | 172900 | 24749280500 | 69400 | 69400 | 69400 | 69400 | 0 |
| 91 | 20241128 | 172800 | 24749280500 | 69400 | 69400 | 69400 | 69400 | 0 |
| 92 | 20241128 | 172700 | 24749280500 | 69400 | 69400 | 69400 | 69400 | 8045 |
| 93 | 20241128 | 172600 | 24749280500 | 69400 | 69400 | 69400 | 69400 | 0 |
| 94 | 20241128 | 172500 | 24749280500 | 69400 | 69400 | 69400 | 69400 | 0 |
| 95 | 20241128 | 172400 | 24749280500 | 69400 | 69400 | 69400 | 69400 | 0 |
| 96 | 20241128 | 172300 | 24749280500 | 69400 | 69400 | 69400 | 69400 | 0 |
| 97 | 20241128 | 172200 | 24749280500 | 69400 | 69400 | 69400 | 69400 | 0 |
| 98 | 20241128 | 172100 | 24749280500 | 69400 | 69400 | 69400 | 69400 | 0 |
| 99 | 20241128 | 172000 | 24749280500 | 69400 | 69400 | 69400 | 69400 | 0 |
| 100 | 20241128 | 171900 | 24749280500 | 69400 | 69400 | 69400 | 69400 | 0 |
| 101 | 20241128 | 171800 | 24749280500 | 69400 | 69400 | 69400 | 69400 | 0 |
| 102 | 20241128 | 171700 | 24749280500 | 69400 | 69400 | 69400 | 69400 | 0 |
| 103 | 20241128 | 171600 | 24749280500 | 69400 | 69400 | 69400 | 69400 | 0 |
| 104 | 20241128 | 171500 | 24749280500 | 69400 | 69400 | 69400 | 69400 | 0 |
| 105 | 20241128 | 171400 | 24749280500 | 69400 | 69400 | 69400 | 69400 | 0 |
| 106 | 20241128 | 171300 | 24749280500 | 69400 | 69400 | 69400 | 69400 | 0 |
| 107 | 20241128 | 171200 | 24749280500 | 69400 | 69400 | 69400 | 69400 | 0 |
| 108 | 20241128 | 171100 | 24749280500 | 69400 | 69400 | 69400 | 69400 | 0 |
| 109 | 20241128 | 171000 | 24749280500 | 69400 | 69400 | 69400 | 69400 | 0 |
| 110 | 20241128 | 170900 | 24749280500 | 69400 | 69400 | 69400 | 69400 | 0 |
| 111 | 20241128 | 170800 | 24749280500 | 69400 | 69400 | 69400 | 69400 | 0 |
| 112 | 20241128 | 170700 | 24749280500 | 69400 | 69400 | 69400 | 69400 | 0 |
| 113 | 20241128 | 170600 | 24749280500 | 69400 | 69400 | 69400 | 69400 | 0 |
| 114 | 20241128 | 170500 | 24749280500 | 69400 | 69400 | 69400 | 69400 | 0 |
| 115 | 20241128 | 170400 | 24749280500 | 69400 | 69400 | 69400 | 69400 | 0 |
| 116 | 20241128 | 170300 | 24749280500 | 69400 | 69400 | 69400 | 69400 | 0 |
| 117 | 20241128 | 170200 | 24749280500 | 69400 | 69400 | 69400 | 69400 | 0 |
| 118 | 20241128 | 170100 | 24749280500 | 69400 | 69400 | 69400 | 69400 | 0 |
| 119 | 20241128 | 170000 | 24749280500 | 69400 | 69400 | 69400 | 69400 | 0 |
| 120 | 20241128 | 165900 | 24749280500 | 69400 | 69400 | 69400 | 69400 | 0 |
| 121 | 20241128 | 165800 | 24749280500 | 69400 | 69400 | 69400 | 69400 | 0 |
| 122 | 20241128 | 165700 | 24749280500 | 69400 | 69400 | 69400 | 69400 | 8045 |
| 123 | 20241128 | 165600 | 24749280500 | 69400 | 69400 | 69400 | 69400 | 0 |
| 124 | 20241128 | 165500 | 24749280500 | 69400 | 69400 | 69400 | 69400 | 0 |
| 125 | 20241128 | 165400 | 24749280500 | 69400 | 69400 | 69400 | 69400 | 0 |
| 126 | 20241128 | 165300 | 24749280500 | 69400 | 69400 | 69400 | 69400 | 0 |
| 127 | 20241128 | 165200 | 24749280500 | 69400 | 69400 | 69400 | 69400 | 0 |
| 128 | 20241128 | 165100 | 24749280500 | 69400 | 69400 | 69400 | 69400 | 0 |
| 129 | 20241128 | 165000 | 24749280500 | 69400 | 69400 | 69400 | 69400 | 0 |
| 130 | 20241128 | 164900 | 24749280500 | 69400 | 69400 | 69400 | 69400 | 0 |
| 131 | 20241128 | 164800 | 24749280500 | 69400 | 69400 | 69400 | 69400 | 0 |
| 132 | 20241128 | 164700 | 24749280500 | 69400 | 69400 | 69400 | 69400 | 0 |
| 133 | 20241128 | 164600 | 24749280500 | 69400 | 69400 | 69400 | 69400 | 0 |
| 134 | 20241128 | 164500 | 24749280500 | 69400 | 69400 | 69400 | 69400 | 0 |
| 135 | 20241128 | 164400 | 24749280500 | 69400 | 69400 | 69400 | 69400 | 0 |
| 136 | 20241128 | 164300 | 24749280500 | 69400 | 69400 | 69400 | 69400 | 0 |
| 137 | 20241128 | 164200 | 24749280500 | 69400 | 69400 | 69400 | 69400 | 0 |
| 138 | 20241128 | 164100 | 24749280500 | 69400 | 69400 | 69400 | 69400 | 0 |
| 139 | 20241128 | 164000 | 24749280500 | 69400 | 69400 | 69400 | 69400 | 0 |
| 140 | 20241128 | 163900 | 24749280500 | 69400 | 69400 | 69400 | 69400 | 0 |
| 141 | 20241128 | 163800 | 24749280500 | 69400 | 69400 | 69400 | 69400 | 0 |
| 142 | 20241128 | 163700 | 24749280500 | 69400 | 69400 | 69400 | 69400 | 0 |
| 143 | 20241128 | 163600 | 24749280500 | 69400 | 69400 | 69400 | 69400 | 0 |
| 144 | 20241128 | 163500 | 24749280500 | 69400 | 69400 | 69400 | 69400 | 0 |
| 145 | 20241128 | 163400 | 24749280500 | 69400 | 69400 | 69400 | 69400 | 0 |
| 146 | 20241128 | 163300 | 24749280500 | 69400 | 69400 | 69400 | 69400 | 0 |
| 147 | 20241128 | 163200 | 24749280500 | 69400 | 69400 | 69400 | 69400 | 0 |
| 148 | 20241128 | 163100 | 24749280500 | 69400 | 69400 | 69400 | 69400 | 0 |
| 149 | 20241128 | 163000 | 24749280500 | 69400 | 69400 | 69400 | 69400 | 0 |
| 150 | 20241128 | 162900 | 24749280500 | 69400 | 69400 | 69400 | 69400 | 0 |
| 151 | 20241128 | 162800 | 24749280500 | 69400 | 69400 | 69400 | 69400 | 0 |
| 152 | 20241128 | 162700 | 24749280500 | 69400 | 69400 | 69400 | 69400 | 8045 |
| 153 | 20241128 | 162600 | 24749280500 | 69400 | 69400 | 69400 | 69400 | 0 |
| 154 | 20241128 | 162500 | 24749280500 | 69400 | 69400 | 69400 | 69400 | 0 |
| 155 | 20241128 | 162400 | 24749280500 | 69400 | 69400 | 69400 | 69400 | 0 |
| 156 | 20241128 | 162300 | 24749280500 | 69400 | 69400 | 69400 | 69400 | 0 |
| 157 | 20241128 | 162200 | 24749280500 | 69400 | 69400 | 69400 | 69400 | 0 |
| 158 | 20241128 | 162100 | 24749280500 | 69400 | 69400 | 69400 | 69400 | 0 |
| 159 | 20241128 | 162000 | 24749280500 | 69400 | 69400 | 69400 | 69400 | 0 |
| 160 | 20241128 | 161900 | 24749280500 | 69400 | 69400 | 69400 | 69400 | 0 |
| 161 | 20241128 | 161800 | 24749280500 | 69400 | 69400 | 69400 | 69400 | 0 |
| 162 | 20241128 | 161700 | 24749280500 | 69400 | 69400 | 69400 | 69400 | 0 |
| 163 | 20241128 | 161600 | 24749280500 | 69400 | 69400 | 69400 | 69400 | 0 |
| 164 | 20241128 | 161500 | 24749280500 | 69400 | 69400 | 69400 | 69400 | 0 |
| 165 | 20241128 | 161400 | 24749280500 | 69400 | 69400 | 69400 | 69400 | 0 |
| 166 | 20241128 | 161300 | 24749280500 | 69400 | 69400 | 69400 | 69400 | 0 |
| 167 | 20241128 | 161200 | 24749280500 | 69400 | 69400 | 69400 | 69400 | 0 |
| 168 | 20241128 | 161100 | 24749280500 | 69400 | 69400 | 69400 | 69400 | 0 |
| 169 | 20241128 | 161000 | 24749280500 | 69400 | 69400 | 69400 | 69400 | 0 |
| 170 | 20241128 | 160900 | 24749280500 | 69400 | 69400 | 69400 | 69400 | 0 |
| 171 | 20241128 | 160800 | 24749280500 | 69400 | 69400 | 69400 | 69400 | 0 |
| 172 | 20241128 | 160700 | 24749280500 | 69400 | 69400 | 69400 | 69400 | 0 |
| 173 | 20241128 | 160600 | 24749280500 | 69400 | 69400 | 69400 | 69400 | 0 |
| 174 | 20241128 | 160500 | 24749280500 | 69400 | 69400 | 69400 | 69400 | 0 |
| 175 | 20241128 | 160400 | 24749280500 | 69400 | 69400 | 69400 | 69400 | 0 |
| 176 | 20241128 | 160300 | 24749280500 | 69400 | 69400 | 69400 | 69400 | 0 |
| 177 | 20241128 | 160200 | 24749280500 | 69400 | 69400 | 69400 | 69400 | 0 |
| 178 | 20241128 | 160100 | 24749280500 | 69400 | 69400 | 69400 | 69400 | 0 |
| 179 | 20241128 | 160000 | 24749280500 | 69400 | 69400 | 69400 | 69400 | 0 |
| 180 | 20241128 | 155900 | 24749280500 | 69400 | 69400 | 69400 | 69400 | 0 |
| 181 | 20241128 | 155800 | 24749280500 | 69400 | 69400 | 69400 | 69400 | 0 |
| 182 | 20241128 | 155700 | 24749280500 | 69400 | 69400 | 69400 | 69400 | 8045 |
| 183 | 20241128 | 155600 | 24749280500 | 69400 | 69400 | 69400 | 69400 | 0 |
| 184 | 20241128 | 155500 | 24749280500 | 69400 | 69400 | 69400 | 69400 | 0 |
| 185 | 20241128 | 155400 | 24749280500 | 69400 | 69400 | 69400 | 69400 | 0 |
| 186 | 20241128 | 155300 | 24749280500 | 69400 | 69400 | 69400 | 69400 | 0 |
| 187 | 20241128 | 155200 | 24749280500 | 69400 | 69400 | 69400 | 69400 | 0 |
| 188 | 20241128 | 155100 | 24749280500 | 69400 | 69400 | 69400 | 69400 | 0 |
| 189 | 20241128 | 155000 | 24749280500 | 69400 | 69400 | 69400 | 69400 | 0 |
| 190 | 20241128 | 154900 | 24749280500 | 69400 | 69400 | 69400 | 69400 | 0 |
| 191 | 20241128 | 154800 | 24749280500 | 69400 | 69400 | 69400 | 69400 | 0 |
| 192 | 20241128 | 154700 | 24749280500 | 69400 | 69400 | 69400 | 69400 | 0 |
| 193 | 20241128 | 154600 | 24749280500 | 69400 | 69400 | 69400 | 69400 | 0 |
| 194 | 20241128 | 154500 | 24749280500 | 69400 | 69400 | 69400 | 69400 | 0 |
| 195 | 20241128 | 154400 | 24749280500 | 69400 | 69400 | 69400 | 69400 | 0 |
| 196 | 20241128 | 154300 | 24749280500 | 69400 | 69400 | 69400 | 69400 | 0 |
| 197 | 20241128 | 154200 | 24749280500 | 69400 | 69400 | 69400 | 69400 | 0 |
| 198 | 20241128 | 154100 | 24749280500 | 69400 | 69400 | 69400 | 69400 | 0 |
| 199 | 20241128 | 154000 | 24749280500 | 69400 | 69400 | 69400 | 69400 | 0 |
| 200 | 20241128 | 153900 | 24749280500 | 69400 | 69400 | 69400 | 69400 | 0 |
| 201 | 20241128 | 153800 | 24749280500 | 69400 | 69400 | 69400 | 69400 | 0 |
| 202 | 20241128 | 153700 | 24749280500 | 69400 | 69400 | 69400 | 69400 | 0 |
| 203 | 20241128 | 153600 | 24749280500 | 69400 | 69400 | 69400 | 69400 | 0 |
| 204 | 20241128 | 153500 | 24749280500 | 69400 | 69400 | 69400 | 69400 | 0 |
| 205 | 20241128 | 153400 | 24749280500 | 69400 | 69400 | 69400 | 69400 | 0 |
| 206 | 20241128 | 153300 | 24749280500 | 69400 | 69400 | 69400 | 69400 | 0 |
| 207 | 20241128 | 153200 | 24749280500 | 69400 | 69400 | 69400 | 69400 | 0 |
| 208 | 20241128 | 153100 | 24749280500 | 69400 | 69400 | 69400 | 69400 | 0 |
| 209 | 20241128 | 153000 | 24749280500 | 69400 | 69400 | 69400 | 69400 | 8045 |
| 210 | 20241128 | 152900 | 24190957500 | 69400 | 69400 | 69400 | 69400 | 0 |
| 211 | 20241128 | 152800 | 24190957500 | 69400 | 69400 | 69400 | 69400 | 0 |
| 212 | 20241128 | 152700 | 24190957500 | 69400 | 69400 | 69400 | 69400 | 0 |
| 213 | 20241128 | 152600 | 24190957500 | 69400 | 69400 | 69400 | 69400 | 0 |
| 214 | 20241128 | 152500 | 24190957500 | 69400 | 69400 | 69400 | 69400 | 0 |
| 215 | 20241128 | 152400 | 24190957500 | 69400 | 69400 | 69400 | 69400 | 0 |
| 216 | 20241128 | 152300 | 24190957500 | 69400 | 69400 | 69400 | 69400 | 0 |
| 217 | 20241128 | 152200 | 24190957500 | 69400 | 69400 | 69400 | 69400 | 0 |
| 218 | 20241128 | 152100 | 24190957500 | 69400 | 69400 | 69400 | 69400 | 0 |
| 219 | 20241128 | 152000 | 24190957500 | 69400 | 69400 | 69400 | 69400 | 0 |
| 220 | 20241128 | 151900 | 24190957500 | 69400 | 69400 | 69500 | 69300 | 1691 |
| 221 | 20241128 | 151800 | 24073473400 | 69200 | 69300 | 69400 | 69200 | 1254 |
| 222 | 20241128 | 151700 | 23986462800 | 69300 | 69200 | 69400 | 69100 | 8899 |
| 223 | 20241128 | 151600 | 23369827800 | 69100 | 69100 | 69200 | 69100 | 551 |
| 224 | 20241128 | 151500 | 23331746800 | 69200 | 69200 | 69200 | 69000 | 652 |
| 225 | 20241128 | 151400 | 23286686100 | 69000 | 69100 | 69200 | 69000 | 355 |
| 226 | 20241128 | 151300 | 23262159500 | 69000 | 69200 | 69200 | 68900 | 1156 |
| 227 | 20241128 | 151200 | 23182380200 | 69100 | 69100 | 69200 | 69100 | 350 |
| 228 | 20241128 | 151100 | 23158194700 | 69200 | 69200 | 69200 | 69100 | 5182 |
| 229 | 20241128 | 151000 | 22799610400 | 69100 | 69200 | 69200 | 69000 | 235 |
| 230 | 20241128 | 150900 | 22783369200 | 69200 | 69100 | 69200 | 69000 | 220 |
| 231 | 20241128 | 150800 | 22768178500 | 69100 | 69100 | 69200 | 69000 | 1036 |
| 232 | 20241128 | 150700 | 22696615800 | 69100 | 69200 | 69200 | 69100 | 447 |
| 233 | 20241128 | 150600 | 22665717600 | 69200 | 69200 | 69200 | 69100 | 703 |
| 234 | 20241128 | 150500 | 22617126700 | 69100 | 69200 | 69300 | 69100 | 2483 |
| 235 | 20241128 | 150400 | 22445305300 | 69300 | 69200 | 69300 | 69200 | 305 |
| 236 | 20241128 | 150300 | 22424185300 | 69200 | 69200 | 69300 | 69200 | 455 |
| 237 | 20241128 | 150200 | 22392693000 | 69200 | 69200 | 69300 | 69200 | 727 |
| 238 | 20241128 | 150100 | 22342382600 | 69300 | 69200 | 69300 | 69200 | 1076 |
| 239 | 20241128 | 150000 | 22267883200 | 69200 | 69200 | 69300 | 69200 | 424 |
| 240 | 20241128 | 145900 | 22238515000 | 69300 | 69300 | 69300 | 69200 | 407 |
| 241 | 20241128 | 145800 | 22210311900 | 69200 | 69300 | 69300 | 69200 | 171 |
| 242 | 20241128 | 145700 | 22198468700 | 69200 | 69200 | 69300 | 69200 | 701 |
| 243 | 20241128 | 145600 | 22149901800 | 69200 | 69200 | 69300 | 69100 | 171 |
| 244 | 20241128 | 145500 | 22138075100 | 69200 | 69200 | 69200 | 69100 | 353 |
| 245 | 20241128 | 145400 | 22113654600 | 69200 | 69300 | 69300 | 69200 | 425 |
| 246 | 20241128 | 145300 | 22084234200 | 69300 | 69000 | 69300 | 69000 | 4289 |
| 247 | 20241128 | 145200 | 21787435200 | 69100 | 69100 | 69200 | 69100 | 656 |
| 248 | 20241128 | 145100 | 21742105100 | 69100 | 69200 | 69200 | 69100 | 206 |
| 249 | 20241128 | 145000 | 21727862800 | 69200 | 69200 | 69200 | 69100 | 209 |
| 250 | 20241128 | 144900 | 21713416600 | 69200 | 69100 | 69200 | 69100 | 117 |
| 251 | 20241128 | 144800 | 21705329400 | 69100 | 69200 | 69200 | 69100 | 227 |
| 252 | 20241128 | 144700 | 21689630200 | 69100 | 69200 | 69200 | 69100 | 200 |
| 253 | 20241128 | 144600 | 21675805900 | 69200 | 69200 | 69200 | 69100 | 106 |
| 254 | 20241128 | 144500 | 21668479800 | 69200 | 69200 | 69200 | 69000 | 137 |
| 255 | 20241128 | 144400 | 21659009100 | 69200 | 69100 | 69200 | 69100 | 277 |
| 256 | 20241128 | 144300 | 21639866200 | 69100 | 69100 | 69200 | 69000 | 292 |
| 257 | 20241128 | 144200 | 21619686400 | 69200 | 69000 | 69200 | 69000 | 217 |
| 258 | 20241128 | 144100 | 21604692200 | 69100 | 69200 | 69200 | 69100 | 498 |
| 259 | 20241128 | 144000 | 21570270700 | 69100 | 69200 | 69200 | 69100 | 220 |
| 260 | 20241128 | 143900 | 21555059200 | 69200 | 69200 | 69200 | 69100 | 92 |
| 261 | 20241128 | 143800 | 21548701100 | 69100 | 69200 | 69200 | 69100 | 225 |
| 262 | 20241128 | 143700 | 21533150200 | 69100 | 69100 | 69200 | 69100 | 736 |
| 263 | 20241128 | 143600 | 21482288100 | 69100 | 69200 | 69200 | 69000 | 192 |
| 264 | 20241128 | 143500 | 21469025200 | 69100 | 69100 | 69200 | 69000 | 378 |
| 265 | 20241128 | 143400 | 21442912300 | 69200 | 69100 | 69200 | 69100 | 142 |
| 266 | 20241128 | 143300 | 21433095100 | 69200 | 69100 | 69200 | 69100 | 276 |
| 267 | 20241128 | 143200 | 21414020600 | 69100 | 69200 | 69200 | 69100 | 305 |
| 268 | 20241128 | 143100 | 21392944900 | 69200 | 69100 | 69200 | 69100 | 148 |
| 269 | 20241128 | 143000 | 21382714900 | 69100 | 69200 | 69200 | 69000 | 763 |
| 270 | 20241128 | 142900 | 21329992100 | 69100 | 69100 | 69200 | 69000 | 253 |
| 271 | 20241128 | 142800 | 21312512800 | 69000 | 69200 | 69200 | 69000 | 305 |
| 272 | 20241128 | 142700 | 21291437100 | 69100 | 69100 | 69200 | 69000 | 148 |
| 273 | 20241128 | 142600 | 21281214800 | 69100 | 69100 | 69200 | 69000 | 205 |
| 274 | 20241128 | 142500 | 21267053000 | 69100 | 69000 | 69200 | 69000 | 407 |
| 275 | 20241128 | 142400 | 21238933200 | 69100 | 69000 | 69200 | 68900 | 412 |
| 276 | 20241128 | 142300 | 21210479900 | 69100 | 69100 | 69200 | 69000 | 1414 |
| 277 | 20241128 | 142200 | 21112769100 | 69000 | 69100 | 69200 | 69000 | 435 |
| 278 | 20241128 | 142100 | 21082713200 | 69100 | 69100 | 69200 | 69000 | 322 |
| 279 | 20241128 | 142000 | 21060472800 | 69000 | 69200 | 69200 | 69000 | 611 |
| 280 | 20241128 | 141900 | 21018259100 | 69000 | 69100 | 69100 | 69000 | 659 |
| 281 | 20241128 | 141800 | 20972732900 | 69100 | 69100 | 69200 | 69000 | 359 |
| 282 | 20241128 | 141700 | 20947925000 | 69100 | 69200 | 69200 | 69000 | 221 |
| 283 | 20241128 | 141600 | 20932654500 | 69100 | 69100 | 69200 | 69000 | 361 |
| 284 | 20241128 | 141500 | 20907715400 | 69100 | 69200 | 69200 | 69000 | 522 |
| 285 | 20241128 | 141400 | 20871646600 | 69000 | 69200 | 69200 | 69000 | 1098 |
| 286 | 20241128 | 141300 | 20795826400 | 69200 | 69100 | 69200 | 69100 | 261 |
| 287 | 20241128 | 141200 | 20777790700 | 69100 | 69200 | 69200 | 69000 | 120 |
| 288 | 20241128 | 141100 | 20769504200 | 69200 | 69100 | 69200 | 69000 | 516 |
| 289 | 20241128 | 141000 | 20733884200 | 69200 | 69100 | 69200 | 69000 | 328 |
| 290 | 20241128 | 140900 | 20711225800 | 69200 | 69100 | 69200 | 69000 | 238 |
| 291 | 20241128 | 140800 | 20694782200 | 69100 | 69100 | 69200 | 69100 | 293 |
| 292 | 20241128 | 140700 | 20674530700 | 69100 | 69100 | 69200 | 69100 | 186 |
| 293 | 20241128 | 140600 | 20661673200 | 69100 | 69100 | 69200 | 69100 | 171 |
| 294 | 20241128 | 140500 | 20649851300 | 69100 | 69200 | 69200 | 69100 | 109 |
| 295 | 20241128 | 140400 | 20642311600 | 69100 | 69200 | 69200 | 69100 | 124 |
| 296 | 20241128 | 140300 | 20633742000 | 69200 | 69200 | 69200 | 69100 | 59 |
| 297 | 20241128 | 140200 | 20629662400 | 69200 | 69200 | 69200 | 69100 | 111 |
| 298 | 20241128 | 140100 | 20621984900 | 69100 | 69100 | 69200 | 69100 | 178 |
| 299 | 20241128 | 140000 | 20609683800 | 69200 | 69200 | 69200 | 69100 | 290 |
| 300 | 20241128 | 135900 | 20589640400 | 69200 | 69100 | 69200 | 69100 | 98 |
| 301 | 20241128 | 135800 | 20582862000 | 69100 | 69100 | 69200 | 69100 | 182 |
| 302 | 20241128 | 135700 | 20570282600 | 69000 | 69100 | 69200 | 69000 | 185 |
| 303 | 20241128 | 135600 | 20557494400 | 69000 | 69100 | 69200 | 69000 | 294 |
| 304 | 20241128 | 135500 | 20537178300 | 69100 | 69200 | 69200 | 69100 | 1060 |
| 305 | 20241128 | 135400 | 20463932200 | 69200 | 69200 | 69200 | 69100 | 172 |
| 306 | 20241128 | 135300 | 20452037000 | 69200 | 69200 | 69200 | 69100 | 243 |
| 307 | 20241128 | 135200 | 20435239500 | 69200 | 69100 | 69200 | 69000 | 203 |
| 308 | 20241128 | 135100 | 20421212100 | 69100 | 69200 | 69200 | 69100 | 122 |
| 309 | 20241128 | 135000 | 20412773700 | 69200 | 69100 | 69200 | 69000 | 81 |
| 310 | 20241128 | 134900 | 20407177100 | 69100 | 69100 | 69200 | 69100 | 24 |
| 311 | 20241128 | 134800 | 20405518500 | 69100 | 69100 | 69200 | 69100 | 137 |
| 312 | 20241128 | 134700 | 20396045600 | 69200 | 69100 | 69200 | 69100 | 381 |
| 313 | 20241128 | 134600 | 20369714900 | 69100 | 69100 | 69100 | 69100 | 41 |
| 314 | 20241128 | 134500 | 20366881800 | 69100 | 69000 | 69200 | 69000 | 221 |
| 315 | 20241128 | 134400 | 20351615700 | 69100 | 69200 | 69200 | 69100 | 74 |
| 316 | 20241128 | 134300 | 20346497900 | 69200 | 69200 | 69300 | 69000 | 604 |
| 317 | 20241128 | 134200 | 20304775300 | 69200 | 69200 | 69300 | 69200 | 253 |
| 318 | 20241128 | 134100 | 20287247400 | 69300 | 69300 | 69300 | 69200 | 24 |
| 319 | 20241128 | 134000 | 20285586300 | 69200 | 69300 | 69300 | 69200 | 223 |
| 320 | 20241128 | 133900 | 20270133400 | 69300 | 69200 | 69300 | 69200 | 121 |
| 321 | 20241128 | 133800 | 20261751100 | 69200 | 69200 | 69200 | 69200 | 81 |
| 322 | 20241128 | 133700 | 20256145900 | 69300 | 69100 | 69300 | 69100 | 134 |
| 323 | 20241128 | 133600 | 20246876700 | 69200 | 69200 | 69200 | 69100 | 177 |
| 324 | 20241128 | 133500 | 20234630400 | 69100 | 69100 | 69100 | 69100 | 44 |
| 325 | 20241128 | 133400 | 20231590000 | 69100 | 69100 | 69200 | 69100 | 547 |
| 326 | 20241128 | 133300 | 20193787800 | 69100 | 69100 | 69200 | 69100 | 92 |
| 327 | 20241128 | 133200 | 20187423800 | 69200 | 69200 | 69200 | 69100 | 23 |
| 328 | 20241128 | 133100 | 20185834200 | 69200 | 69200 | 69200 | 69200 | 44 |
| 329 | 20241128 | 133000 | 20182789400 | 69100 | 69200 | 69200 | 69100 | 171 |
| 330 | 20241128 | 132900 | 20170965600 | 69200 | 69100 | 69200 | 69100 | 30 |
| 331 | 20241128 | 132800 | 20168891700 | 69200 | 69100 | 69200 | 69100 | 113 |
| 332 | 20241128 | 132700 | 20161076800 | 69100 | 69100 | 69200 | 69100 | 40 |
| 333 | 20241128 | 132600 | 20158312200 | 69100 | 69100 | 69200 | 69100 | 159 |
| 334 | 20241128 | 132500 | 20147321900 | 69100 | 69100 | 69200 | 69100 | 291 |
| 335 | 20241128 | 132400 | 20127209400 | 69200 | 69100 | 69200 | 69100 | 17 |
| 336 | 20241128 | 132300 | 20126033100 | 69200 | 69200 | 69300 | 69100 | 135 |
| 337 | 20241128 | 132200 | 20116693600 | 69200 | 69200 | 69200 | 69100 | 123 |
| 338 | 20241128 | 132100 | 20108184600 | 69200 | 69200 | 69200 | 69200 | 41 |
| 339 | 20241128 | 132000 | 20105347400 | 69100 | 69200 | 69200 | 69100 | 45 |
| 340 | 20241128 | 131900 | 20102236400 | 69200 | 69200 | 69300 | 69100 | 311 |
| 341 | 20241128 | 131800 | 20080725800 | 69300 | 69300 | 69300 | 69300 | 11 |
| 342 | 20241128 | 131700 | 20079963500 | 69300 | 69300 | 69300 | 69200 | 203 |
| 343 | 20241128 | 131600 | 20065908700 | 69200 | 69300 | 69300 | 69200 | 228 |
| 344 | 20241128 | 131500 | 20050123600 | 69200 | 69300 | 69300 | 69200 | 646 |
| 345 | 20241128 | 131400 | 20005368700 | 69300 | 69400 | 69400 | 69300 | 129 |
| 346 | 20241128 | 131300 | 19996423100 | 69400 | 69400 | 69400 | 69300 | 83 |
| 347 | 20241128 | 131200 | 19990665300 | 69400 | 69400 | 69400 | 69400 | 54 |
| 348 | 20241128 | 131100 | 19986917700 | 69400 | 69300 | 69400 | 69300 | 118 |
| 349 | 20241128 | 131000 | 19978734100 | 69300 | 69300 | 69400 | 69300 | 35 |
| 350 | 20241128 | 130900 | 19976307900 | 69400 | 69400 | 69400 | 69300 | 243 |
| 351 | 20241128 | 130800 | 19959444400 | 69300 | 69400 | 69400 | 69300 | 87 |
| 352 | 20241128 | 130700 | 19953408600 | 69400 | 69400 | 69400 | 69300 | 92 |
| 353 | 20241128 | 130600 | 19947025800 | 69400 | 69300 | 69400 | 69300 | 129 |
| 354 | 20241128 | 130500 | 19938073300 | 69300 | 69300 | 69400 | 69300 | 163 |
| 355 | 20241128 | 130400 | 19926767700 | 69300 | 69200 | 69300 | 69200 | 75 |
| 356 | 20241128 | 130300 | 19921577600 | 69200 | 69300 | 69300 | 69200 | 109 |
| 357 | 20241128 | 130200 | 19914031000 | 69200 | 69100 | 69300 | 69100 | 168 |
| 358 | 20241128 | 130100 | 19902403900 | 69200 | 69200 | 69300 | 69100 | 263 |
| 359 | 20241128 | 130000 | 19884205400 | 69200 | 69100 | 69300 | 69100 | 59 |
| 360 | 20241128 | 125900 | 19880126400 | 69200 | 69400 | 69400 | 69000 | 79 |
| 361 | 20241128 | 125800 | 19874646400 | 69400 | 69000 | 69400 | 69000 | 437 |
| 362 | 20241128 | 125700 | 19844389800 | 69000 | 69100 | 69200 | 69000 | 172 |
| 363 | 20241128 | 125600 | 19832518300 | 69200 | 69100 | 69200 | 69000 | 148 |
| 364 | 20241128 | 125500 | 19822293100 | 69000 | 69200 | 69200 | 69000 | 244 |
| 365 | 20241128 | 125400 | 19805446300 | 69200 | 69100 | 69200 | 69100 | 49 |
| 366 | 20241128 | 125300 | 19802058500 | 69200 | 69100 | 69200 | 69000 | 148 |
| 367 | 20241128 | 125200 | 19791834500 | 69100 | 69100 | 69100 | 69100 | 55 |
| 368 | 20241128 | 125100 | 19788034000 | 69200 | 69200 | 69300 | 69000 | 103 |
| 369 | 20241128 | 125000 | 19780908900 | 69200 | 69100 | 69200 | 69100 | 102 |
| 370 | 20241128 | 124900 | 19773859800 | 69100 | 69100 | 69200 | 69000 | 87 |
| 371 | 20241128 | 124800 | 19767852900 | 69100 | 69200 | 69200 | 69100 | 109 |
| 372 | 20241128 | 124700 | 19760312300 | 69100 | 69100 | 69200 | 69100 | 178 |
| 373 | 20241128 | 124600 | 19748012200 | 69000 | 69100 | 69200 | 69000 | 115 |
| 374 | 20241128 | 124500 | 19740065900 | 69200 | 69200 | 69200 | 69100 | 175 |
| 375 | 20241128 | 124400 | 19727959900 | 69100 | 69100 | 69200 | 69000 | 186 |
| 376 | 20241128 | 124300 | 19715105500 | 69100 | 69100 | 69200 | 69100 | 113 |
| 377 | 20241128 | 124200 | 19707297000 | 69100 | 69100 | 69200 | 69000 | 329 |
| 378 | 20241128 | 124100 | 19684562000 | 69200 | 69200 | 69200 | 69200 | 91 |
| 379 | 20241128 | 124000 | 19678264800 | 69100 | 69100 | 69200 | 69100 | 31 |
| 380 | 20241128 | 123900 | 19676121700 | 69100 | 69200 | 69300 | 69100 | 147 |
| 381 | 20241128 | 123800 | 19665947900 | 69200 | 69200 | 69200 | 69200 | 35 |
| 382 | 20241128 | 123700 | 19663525900 | 69100 | 69200 | 69200 | 69100 | 52 |
| 383 | 20241128 | 123600 | 19659929500 | 69100 | 69300 | 69300 | 68900 | 102 |
| 384 | 20241128 | 123500 | 19652878600 | 69400 | 69400 | 69400 | 68900 | 1615 |
| 385 | 20241128 | 123400 | 19541450100 | 69400 | 69500 | 69500 | 69400 | 115 |
| 386 | 20241128 | 123300 | 19533462800 | 69500 | 69200 | 69500 | 69200 | 129 |
| 387 | 20241128 | 123200 | 19524505000 | 69500 | 69400 | 69500 | 69100 | 165 |
| 388 | 20241128 | 123100 | 19513055000 | 69000 | 69400 | 69500 | 69000 | 3635 |
| 389 | 20241128 | 123000 | 19261817300 | 69500 | 69500 | 69500 | 69400 | 128 |
| 390 | 20241128 | 122900 | 19252925200 | 69300 | 69400 | 69400 | 69300 | 170 |
| 391 | 20241128 | 122800 | 19241130200 | 69500 | 69500 | 69500 | 69400 | 150 |
| 392 | 20241128 | 122700 | 19230714700 | 69400 | 69400 | 69500 | 69300 | 260 |
| 393 | 20241128 | 122600 | 19212674500 | 69500 | 69400 | 69500 | 69300 | 659 |
| 394 | 20241128 | 122500 | 19166921000 | 69400 | 69400 | 69500 | 69300 | 387 |
| 395 | 20241128 | 122400 | 19140041700 | 69400 | 69500 | 69500 | 69200 | 477 |
| 396 | 20241128 | 122300 | 19106973000 | 69300 | 69400 | 69500 | 69300 | 327 |
| 397 | 20241128 | 122200 | 19084283400 | 69300 | 69400 | 69500 | 69300 | 280 |
| 398 | 20241128 | 122100 | 19064849700 | 69400 | 69500 | 69500 | 69400 | 102 |
| 399 | 20241128 | 122000 | 19057769300 | 69400 | 69500 | 69500 | 69300 | 117 |
| 400 | 20241128 | 121900 | 19049650200 | 69300 | 69500 | 69500 | 69300 | 389 |
| 401 | 20241128 | 121800 | 19022645600 | 69400 | 69600 | 69600 | 69400 | 207 |
| 402 | 20241128 | 121700 | 19008271300 | 69600 | 69600 | 69600 | 69400 | 294 |
| 403 | 20241128 | 121600 | 18987825800 | 69500 | 69600 | 69600 | 69500 | 126 |
| 404 | 20241128 | 121500 | 18979057900 | 69600 | 69600 | 69600 | 69500 | 34 |
| 405 | 20241128 | 121400 | 18976693600 | 69500 | 69600 | 69700 | 69500 | 1366 |
| 406 | 20241128 | 121300 | 18881618800 | 69600 | 69500 | 69600 | 69500 | 1240 |
| 407 | 20241128 | 121200 | 18795431500 | 69500 | 69400 | 69500 | 69400 | 692 |
| 408 | 20241128 | 121100 | 18747400900 | 69500 | 69400 | 69500 | 69400 | 96 |
| 409 | 20241128 | 121000 | 18740737700 | 69500 | 69400 | 69500 | 69300 | 118 |
| 410 | 20241128 | 120900 | 18732540000 | 69400 | 69500 | 69500 | 69400 | 210 |
| 411 | 20241128 | 120800 | 18717957700 | 69400 | 69400 | 69400 | 69400 | 77 |
| 412 | 20241128 | 120700 | 18712613900 | 69500 | 69400 | 69500 | 69400 | 44 |
| 413 | 20241128 | 120600 | 18709556000 | 69400 | 69400 | 69500 | 69400 | 125 |
| 414 | 20241128 | 120500 | 18700879200 | 69400 | 69500 | 69500 | 69400 | 196 |
| 415 | 20241128 | 120400 | 18687265000 | 69500 | 69400 | 69500 | 69400 | 47 |
| 416 | 20241128 | 120300 | 18684002500 | 69500 | 69400 | 69500 | 69400 | 112 |
| 417 | 20241128 | 120200 | 18676228300 | 69400 | 69500 | 69500 | 69400 | 355 |
| 418 | 20241128 | 120100 | 18651583400 | 69500 | 69500 | 69500 | 69400 | 125 |
| 419 | 20241128 | 120000 | 18642907200 | 69500 | 69500 | 69500 | 69400 | 87 |
| 420 | 20241128 | 115900 | 18636867300 | 69500 | 69400 | 69500 | 69400 | 2151 |
| 421 | 20241128 | 115800 | 18487582200 | 69400 | 69400 | 69500 | 69400 | 1097 |
| 422 | 20241128 | 115700 | 18411446400 | 69400 | 69500 | 69500 | 69100 | 1572 |
| 423 | 20241128 | 115600 | 18302626500 | 69400 | 69500 | 69500 | 69300 | 298 |
| 424 | 20241128 | 115500 | 18281947000 | 69500 | 69400 | 69500 | 69400 | 2018 |
| 425 | 20241128 | 115400 | 18141888400 | 69400 | 69400 | 69500 | 69400 | 1027 |
| 426 | 20241128 | 115300 | 18070612900 | 69400 | 69400 | 69500 | 69400 | 134 |
| 427 | 20241128 | 115200 | 18061306600 | 69400 | 69400 | 69500 | 69400 | 260 |
| 428 | 20241128 | 115100 | 18043262300 | 69400 | 69400 | 69500 | 69400 | 137 |
| 429 | 20241128 | 115000 | 18033749900 | 69400 | 69500 | 69500 | 69400 | 92 |
| 430 | 20241128 | 114900 | 18027358700 | 69500 | 69300 | 69500 | 69300 | 602 |
| 431 | 20241128 | 114800 | 17985580000 | 69300 | 69400 | 69500 | 69300 | 629 |
| 432 | 20241128 | 114700 | 17941925400 | 69300 | 69400 | 69500 | 69300 | 1021 |
| 433 | 20241128 | 114600 | 17871066600 | 69500 | 69500 | 69500 | 69400 | 168 |
| 434 | 20241128 | 114500 | 17859402800 | 69400 | 69500 | 69500 | 69400 | 588 |
| 435 | 20241128 | 114400 | 17818537300 | 69500 | 69500 | 69500 | 69400 | 140 |
| 436 | 20241128 | 114300 | 17808809400 | 69400 | 69400 | 69500 | 69300 | 279 |
| 437 | 20241128 | 114200 | 17789455100 | 69500 | 69500 | 69500 | 69400 | 187 |
| 438 | 20241128 | 114100 | 17776471500 | 69500 | 69400 | 69500 | 69300 | 1028 |
| 439 | 20241128 | 114000 | 17705119500 | 69500 | 69500 | 69500 | 69400 | 582 |
| 440 | 20241128 | 113900 | 17664717700 | 69500 | 69400 | 69500 | 69400 | 356 |
| 441 | 20241128 | 113800 | 17639998200 | 69400 | 69500 | 69500 | 69400 | 68 |
| 442 | 20241128 | 113700 | 17635272500 | 69500 | 69400 | 69500 | 69400 | 64 |
| 443 | 20241128 | 113600 | 17630827200 | 69400 | 69400 | 69500 | 69400 | 218 |
| 444 | 20241128 | 113500 | 17615693300 | 69400 | 69400 | 69500 | 69400 | 137 |
| 445 | 20241128 | 113400 | 17606183300 | 69400 | 69500 | 69600 | 69400 | 309 |
| 446 | 20241128 | 113300 | 17584709400 | 69500 | 69500 | 69600 | 69400 | 1715 |
| 447 | 20241128 | 113200 | 17465552300 | 69500 | 69500 | 69500 | 69400 | 941 |
| 448 | 20241128 | 113100 | 17400168800 | 69500 | 69400 | 69500 | 69400 | 396 |
| 449 | 20241128 | 113000 | 17372674700 | 69500 | 69400 | 69500 | 69400 | 139 |
| 450 | 20241128 | 112900 | 17363016200 | 69400 | 69400 | 69500 | 69400 | 82 |
| 451 | 20241128 | 112800 | 17357318000 | 69400 | 69400 | 69400 | 69400 | 381 |
| 452 | 20241128 | 112700 | 17330876600 | 69400 | 69500 | 69500 | 69400 | 194 |
| 453 | 20241128 | 112600 | 17317403300 | 69500 | 69500 | 69600 | 69500 | 1696 |
| 454 | 20241128 | 112500 | 17199523900 | 69500 | 69400 | 69500 | 69300 | 1704 |
| 455 | 20241128 | 112400 | 17081273300 | 69400 | 69400 | 69500 | 69400 | 846 |
| 456 | 20241128 | 112300 | 17022555100 | 69300 | 69500 | 69500 | 69300 | 230 |
| 457 | 20241128 | 112200 | 17006588900 | 69400 | 69500 | 69500 | 69400 | 1504 |
| 458 | 20241128 | 112100 | 16902202100 | 69400 | 69400 | 69500 | 69400 | 793 |
| 459 | 20241128 | 112000 | 16847164300 | 69400 | 69400 | 69500 | 69400 | 94 |
| 460 | 20241128 | 111900 | 16840635100 | 69400 | 69400 | 69500 | 69300 | 840 |
| 461 | 20241128 | 111800 | 16782334600 | 69500 | 69400 | 69500 | 69300 | 359 |
| 462 | 20241128 | 111700 | 16757421500 | 69400 | 69400 | 69500 | 69400 | 407 |
| 463 | 20241128 | 111600 | 16729175500 | 69400 | 69500 | 69500 | 69400 | 394 |
| 464 | 20241128 | 111500 | 16701797800 | 69400 | 69500 | 69500 | 69300 | 787 |
| 465 | 20241128 | 111400 | 16647190400 | 69400 | 69300 | 69500 | 69300 | 435 |
| 466 | 20241128 | 111300 | 16617018600 | 69500 | 69400 | 69500 | 69300 | 766 |
| 467 | 20241128 | 111200 | 16563853300 | 69500 | 69400 | 69500 | 69400 | 1241 |
| 468 | 20241128 | 111100 | 16477680100 | 69400 | 69400 | 69500 | 69300 | 705 |
| 469 | 20241128 | 111000 | 16428752400 | 69400 | 69500 | 69600 | 69400 | 599 |
| 470 | 20241128 | 110900 | 16387134400 | 69500 | 69500 | 69600 | 69500 | 1190 |
| 471 | 20241128 | 110800 | 16304338900 | 69600 | 69500 | 69600 | 69400 | 3018 |
| 472 | 20241128 | 110700 | 16094687500 | 69600 | 69400 | 69700 | 69300 | 4335 |
| 473 | 20241128 | 110600 | 15793359000 | 69300 | 69300 | 69500 | 69300 | 1994 |
| 474 | 20241128 | 110500 | 15655014700 | 69400 | 69400 | 69500 | 69300 | 2948 |
| 475 | 20241128 | 110400 | 15450388900 | 69300 | 69300 | 69400 | 69300 | 571 |
| 476 | 20241128 | 110300 | 15410803700 | 69300 | 69300 | 69500 | 69300 | 1003 |
| 477 | 20241128 | 110200 | 15341219000 | 69300 | 69400 | 69500 | 69300 | 257 |
| 478 | 20241128 | 110100 | 15323389300 | 69300 | 69300 | 69600 | 69200 | 5286 |
| 479 | 20241128 | 110000 | 14956042500 | 69300 | 69000 | 69300 | 69000 | 3746 |
| 480 | 20241128 | 105900 | 14696745000 | 69000 | 68900 | 69100 | 68800 | 1002 |
| 481 | 20241128 | 105800 | 14627632200 | 68800 | 68900 | 69000 | 68700 | 1835 |
| 482 | 20241128 | 105700 | 14501241500 | 68900 | 69100 | 69100 | 68800 | 1033 |
| 483 | 20241128 | 105600 | 14429983900 | 69100 | 68800 | 69100 | 68700 | 4781 |
| 484 | 20241128 | 105500 | 14100292500 | 68800 | 68600 | 68800 | 68600 | 1296 |
| 485 | 20241128 | 105400 | 14011219100 | 68600 | 68600 | 68600 | 68500 | 600 |
| 486 | 20241128 | 105300 | 13970062800 | 68600 | 68600 | 68600 | 68500 | 473 |
| 487 | 20241128 | 105200 | 13937637100 | 68600 | 68700 | 68700 | 68600 | 266 |
| 488 | 20241128 | 105100 | 13919389300 | 68600 | 68500 | 68700 | 68500 | 914 |
| 489 | 20241128 | 105000 | 13856685900 | 68600 | 68200 | 68600 | 68200 | 1396 |
| 490 | 20241128 | 104900 | 13761225700 | 68300 | 68200 | 68300 | 68200 | 160 |
| 491 | 20241128 | 104800 | 13750304500 | 68200 | 68200 | 68300 | 68200 | 543 |
| 492 | 20241128 | 104700 | 13713244500 | 68200 | 68000 | 68200 | 68000 | 1608 |
| 493 | 20241128 | 104600 | 13603824000 | 67900 | 67900 | 68000 | 67800 | 437 |
| 494 | 20241128 | 104500 | 13574180000 | 68000 | 67800 | 68000 | 67800 | 456 |
| 495 | 20241128 | 104400 | 13543238300 | 67800 | 67800 | 67900 | 67800 | 508 |
| 496 | 20241128 | 104300 | 13508783400 | 67800 | 67800 | 67900 | 67800 | 369 |
| 497 | 20241128 | 104200 | 13483764500 | 67800 | 67900 | 67900 | 67700 | 1021 |
| 498 | 20241128 | 104100 | 13414521000 | 67900 | 67900 | 68000 | 67800 | 593 |
| 499 | 20241128 | 104000 | 13374276800 | 67800 | 67900 | 68000 | 67800 | 794 |
| 500 | 20241128 | 103900 | 13320359900 | 67900 | 68000 | 68000 | 67900 | 121 |
| 501 | 20241128 | 103800 | 13312143700 | 67800 | 68000 | 68000 | 67800 | 545 |
| 502 | 20241128 | 103700 | 13275143200 | 67900 | 67800 | 68000 | 67700 | 977 |
| 503 | 20241128 | 103600 | 13208912800 | 67800 | 68000 | 68000 | 67800 | 538 |
| 504 | 20241128 | 103500 | 13172397100 | 68000 | 68100 | 68100 | 68000 | 268 |
| 505 | 20241128 | 103400 | 13154172000 | 68100 | 67900 | 68100 | 67900 | 160 |
| 506 | 20241128 | 103300 | 13143291600 | 68000 | 67900 | 68100 | 67800 | 1871 |
| 507 | 20241128 | 103200 | 13016198100 | 68000 | 68100 | 68100 | 68000 | 1458 |
| 508 | 20241128 | 103100 | 12917053400 | 68000 | 68100 | 68200 | 68000 | 540 |
| 509 | 20241128 | 103000 | 12880289100 | 68100 | 68200 | 68200 | 68000 | 817 |
| 510 | 20241128 | 102900 | 12824639200 | 68100 | 68200 | 68200 | 68100 | 191 |
| 511 | 20241128 | 102800 | 12811621500 | 68200 | 68300 | 68300 | 68100 | 1015 |
| 512 | 20241128 | 102700 | 12742472300 | 68300 | 68200 | 68400 | 68200 | 122 |
| 513 | 20241128 | 102600 | 12734140100 | 68200 | 68200 | 68300 | 68100 | 546 |
| 514 | 20241128 | 102500 | 12696923300 | 68300 | 68400 | 68400 | 68300 | 84 |
| 515 | 20241128 | 102400 | 12691186000 | 68400 | 68300 | 68400 | 68300 | 116 |
| 516 | 20241128 | 102300 | 12683258200 | 68300 | 68400 | 68500 | 68300 | 1445 |
| 517 | 20241128 | 102200 | 12584475000 | 68400 | 68500 | 68600 | 68300 | 258 |
| 518 | 20241128 | 102100 | 12566824100 | 68400 | 68300 | 68500 | 68200 | 1703 |
| 519 | 20241128 | 102000 | 12450495000 | 68200 | 68400 | 68500 | 68000 | 5296 |
| 520 | 20241128 | 101900 | 12089601800 | 68400 | 68400 | 68500 | 68400 | 335 |
| 521 | 20241128 | 101800 | 12066687300 | 68500 | 68400 | 68600 | 68300 | 557 |
| 522 | 20241128 | 101700 | 12028569700 | 68400 | 68500 | 68500 | 68300 | 415 |
| 523 | 20241128 | 101600 | 12000208000 | 68500 | 68600 | 68600 | 68200 | 801 |
| 524 | 20241128 | 101500 | 11945439900 | 68600 | 68500 | 68600 | 68500 | 101 |
| 525 | 20241128 | 101400 | 11938515900 | 68600 | 68700 | 68700 | 68600 | 823 |
| 526 | 20241128 | 101300 | 11882036400 | 68700 | 68800 | 68800 | 68700 | 173 |
| 527 | 20241128 | 101200 | 11870142200 | 68700 | 68600 | 68700 | 68600 | 455 |
| 528 | 20241128 | 101100 | 11838885900 | 68600 | 68600 | 68600 | 68500 | 844 |
| 529 | 20241128 | 101000 | 11780987600 | 68500 | 68500 | 68700 | 68500 | 107 |
| 530 | 20241128 | 100900 | 11773650200 | 68500 | 68300 | 68500 | 68300 | 263 |
| 531 | 20241128 | 100800 | 11755645100 | 68400 | 68600 | 68600 | 68300 | 2131 |
| 532 | 20241128 | 100700 | 11609834000 | 68600 | 68600 | 68700 | 68600 | 139 |
| 533 | 20241128 | 100600 | 11600294200 | 68600 | 68700 | 68800 | 68500 | 426 |
| 534 | 20241128 | 100500 | 11571061500 | 68600 | 68800 | 68800 | 68600 | 301 |
| 535 | 20241128 | 100400 | 11550394800 | 68800 | 68700 | 68800 | 68600 | 401 |
| 536 | 20241128 | 100300 | 11522846100 | 68700 | 68600 | 68700 | 68600 | 77 |
| 537 | 20241128 | 100200 | 11517561800 | 68600 | 68600 | 68700 | 68500 | 497 |
| 538 | 20241128 | 100100 | 11483467100 | 68600 | 68600 | 68600 | 68500 | 128 |
| 539 | 20241128 | 100000 | 11474692300 | 68600 | 68600 | 68600 | 68500 | 783 |
| 540 | 20241128 | 095900 | 11421046900 | 68600 | 68600 | 68600 | 68500 | 146 |
| 541 | 20241128 | 095800 | 11411034200 | 68500 | 68600 | 68600 | 68500 | 608 |
| 542 | 20241128 | 095700 | 11369369800 | 68600 | 68900 | 68900 | 68600 | 740 |
| 543 | 20241128 | 095600 | 11318526200 | 68900 | 69000 | 69100 | 68900 | 332 |
| 544 | 20241128 | 095500 | 11295601000 | 69000 | 69000 | 69000 | 68800 | 218 |
| 545 | 20241128 | 095400 | 11280564500 | 69000 | 69000 | 69100 | 68800 | 342 |
| 546 | 20241128 | 095300 | 11256955200 | 69000 | 69000 | 69000 | 68900 | 654 |
| 547 | 20241128 | 095200 | 11211885700 | 69000 | 69200 | 69200 | 68700 | 2883 |
| 548 | 20241128 | 095100 | 11013110800 | 69100 | 69100 | 69200 | 69000 | 273 |
| 549 | 20241128 | 095000 | 10994236100 | 69000 | 69100 | 69100 | 69000 | 990 |
| 550 | 20241128 | 094900 | 10925836800 | 69100 | 69200 | 69200 | 69100 | 376 |
| 551 | 20241128 | 094800 | 10899847200 | 69100 | 69000 | 69200 | 69000 | 1233 |
| 552 | 20241128 | 094700 | 10814646000 | 69100 | 68900 | 69100 | 68900 | 862 |
| 553 | 20241128 | 094600 | 10755166000 | 69000 | 69000 | 69000 | 68900 | 889 |
| 554 | 20241128 | 094500 | 10693828100 | 69000 | 68900 | 69000 | 68900 | 264 |
| 555 | 20241128 | 094400 | 10675624900 | 68900 | 68900 | 69000 | 68900 | 408 |
| 556 | 20241128 | 094300 | 10647499500 | 68900 | 69000 | 69100 | 68900 | 690 |
| 557 | 20241128 | 094200 | 10599919200 | 69100 | 69100 | 69200 | 69000 | 580 |
| 558 | 20241128 | 094100 | 10559882100 | 69100 | 69100 | 69200 | 69100 | 677 |
| 559 | 20241128 | 094000 | 10513083300 | 69100 | 69100 | 69200 | 69100 | 185 |
| 560 | 20241128 | 093900 | 10500291500 | 69100 | 69200 | 69300 | 69100 | 656 |
| 561 | 20241128 | 093800 | 10454899100 | 69200 | 69100 | 69200 | 69000 | 364 |
| 562 | 20241128 | 093700 | 10429746600 | 69100 | 69100 | 69200 | 69000 | 610 |
| 563 | 20241128 | 093600 | 10387586600 | 69200 | 69200 | 69400 | 69200 | 1832 |
| 564 | 20241128 | 093500 | 10260680100 | 69300 | 69100 | 69300 | 69000 | 2583 |
| 565 | 20241128 | 093400 | 10081848200 | 69100 | 69100 | 69100 | 69000 | 2550 |
| 566 | 20241128 | 093300 | 9905858500 | 69000 | 69100 | 69200 | 69000 | 506 |
| 567 | 20241128 | 093200 | 9870897100 | 69000 | 69000 | 69100 | 68900 | 896 |
| 568 | 20241128 | 093100 | 9809059700 | 69000 | 69000 | 69100 | 69000 | 256 |
| 569 | 20241128 | 093000 | 9791392200 | 69100 | 69100 | 69200 | 69000 | 838 |
| 570 | 20241128 | 092900 | 9733522100 | 69100 | 69000 | 69200 | 69000 | 1381 |
| 571 | 20241128 | 092800 | 9638167100 | 69000 | 69000 | 69300 | 68900 | 2831 |
| 572 | 20241128 | 092700 | 9442599600 | 69000 | 68900 | 69000 | 68800 | 1014 |
| 573 | 20241128 | 092600 | 9372726900 | 68900 | 68800 | 68900 | 68800 | 1152 |
| 574 | 20241128 | 092500 | 9293357800 | 68900 | 68900 | 68900 | 68800 | 598 |
| 575 | 20241128 | 092400 | 9252193700 | 68900 | 68500 | 68900 | 68500 | 1365 |
| 576 | 20241128 | 092300 | 9158463000 | 68500 | 68600 | 68700 | 68400 | 2285 |
| 577 | 20241128 | 092200 | 9001808700 | 68600 | 68600 | 68700 | 68500 | 1473 |
| 578 | 20241128 | 092100 | 8900721100 | 68600 | 68500 | 68700 | 68500 | 796 |
| 579 | 20241128 | 092000 | 8846123400 | 68500 | 68300 | 68500 | 68300 | 1479 |
| 580 | 20241128 | 091900 | 8744971200 | 68200 | 68200 | 68400 | 68100 | 1275 |
| 581 | 20241128 | 091800 | 8657979700 | 68300 | 68200 | 68300 | 68000 | 5435 |
| 582 | 20241128 | 091700 | 8287755500 | 68200 | 68300 | 68400 | 68100 | 1970 |
| 583 | 20241128 | 091600 | 8153268600 | 68200 | 68600 | 68600 | 68200 | 2650 |
| 584 | 20241128 | 091500 | 7972045200 | 68600 | 68600 | 68600 | 68500 | 529 |
| 585 | 20241128 | 091400 | 7935759000 | 68600 | 68700 | 68700 | 68500 | 1244 |
| 586 | 20241128 | 091300 | 7850435800 | 68700 | 68600 | 68700 | 68400 | 3888 |
| 587 | 20241128 | 091200 | 7583934700 | 68600 | 68900 | 68900 | 68600 | 5063 |
| 588 | 20241128 | 091100 | 7236310200 | 68800 | 69200 | 69300 | 68800 | 3374 |
| 589 | 20241128 | 091000 | 7003364500 | 69200 | 69100 | 69400 | 69000 | 5692 |
| 590 | 20241128 | 090900 | 6609552100 | 69200 | 69200 | 69200 | 69000 | 1891 |
| 591 | 20241128 | 090800 | 6478837100 | 69100 | 69000 | 69300 | 69000 | 1816 |
| 592 | 20241128 | 090700 | 6353256200 | 69300 | 68800 | 69300 | 68700 | 2258 |
| 593 | 20241128 | 090600 | 6197514500 | 68800 | 68900 | 68900 | 68600 | 2108 |
| 594 | 20241128 | 090500 | 6052505000 | 68900 | 68900 | 68900 | 68600 | 3551 |
| 595 | 20241128 | 090400 | 5808400000 | 68800 | 68900 | 69000 | 68700 | 3906 |
| 596 | 20241128 | 090300 | 5539656300 | 68900 | 69000 | 69200 | 68500 | 11201 |
| 597 | 20241128 | 090200 | 4768823200 | 68600 | 70300 | 70300 | 68500 | 16644 |
| 598 | 20241128 | 090100 | 3614167900 | 70200 | 69800 | 70400 | 69100 | 23098 |
| 599 | 20241128 | 090000 | 2001499000 | 69800 | 68500 | 69900 | 68300 | 29023 |