36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241121 | 190200 | 108898225400 | 131600 | 131600 | 131600 | 131600 | 11638 |
| 3 | 20241121 | 190100 | 108898225400 | 131600 | 131600 | 131600 | 131600 | 0 |
| 4 | 20241121 | 190000 | 108898225400 | 131600 | 131600 | 131600 | 131600 | 0 |
| 5 | 20241121 | 185900 | 108898225400 | 131600 | 131600 | 131600 | 131600 | 0 |
| 6 | 20241121 | 185800 | 108898225400 | 131600 | 131600 | 131600 | 131600 | 0 |
| 7 | 20241121 | 185700 | 108898225400 | 131600 | 131600 | 131600 | 131600 | 0 |
| 8 | 20241121 | 185600 | 108898225400 | 131600 | 131600 | 131600 | 131600 | 0 |
| 9 | 20241121 | 185500 | 108898225400 | 131600 | 131600 | 131600 | 131600 | 0 |
| 10 | 20241121 | 185400 | 108898225400 | 131600 | 131600 | 131600 | 131600 | 0 |
| 11 | 20241121 | 185300 | 108898225400 | 131600 | 131600 | 131600 | 131600 | 0 |
| 12 | 20241121 | 185200 | 108898225400 | 131600 | 131600 | 131600 | 131600 | 0 |
| 13 | 20241121 | 185100 | 108898225400 | 131600 | 131600 | 131600 | 131600 | 0 |
| 14 | 20241121 | 185000 | 108898225400 | 131600 | 131600 | 131600 | 131600 | 0 |
| 15 | 20241121 | 184900 | 108898225400 | 131600 | 131600 | 131600 | 131600 | 0 |
| 16 | 20241121 | 184800 | 108898225400 | 131600 | 131600 | 131600 | 131600 | 0 |
| 17 | 20241121 | 184700 | 108898225400 | 131600 | 131600 | 131600 | 131600 | 0 |
| 18 | 20241121 | 184600 | 108898225400 | 131600 | 131600 | 131600 | 131600 | 0 |
| 19 | 20241121 | 184500 | 108898225400 | 131600 | 131600 | 131600 | 131600 | 0 |
| 20 | 20241121 | 184400 | 108898225400 | 131600 | 131600 | 131600 | 131600 | 0 |
| 21 | 20241121 | 184300 | 108898225400 | 131600 | 131600 | 131600 | 131600 | 0 |
| 22 | 20241121 | 184200 | 108898225400 | 131600 | 131600 | 131600 | 131600 | 0 |
| 23 | 20241121 | 184100 | 108898225400 | 131600 | 131600 | 131600 | 131600 | 0 |
| 24 | 20241121 | 184000 | 108898225400 | 131600 | 131600 | 131600 | 131600 | 0 |
| 25 | 20241121 | 183900 | 108898225400 | 131600 | 131600 | 131600 | 131600 | 0 |
| 26 | 20241121 | 183800 | 108898225400 | 131600 | 131600 | 131600 | 131600 | 0 |
| 27 | 20241121 | 183700 | 108898225400 | 131600 | 131600 | 131600 | 131600 | 0 |
| 28 | 20241121 | 183600 | 108898225400 | 131600 | 131600 | 131600 | 131600 | 0 |
| 29 | 20241121 | 183500 | 108898225400 | 131600 | 131600 | 131600 | 131600 | 0 |
| 30 | 20241121 | 183400 | 108898225400 | 131600 | 131600 | 131600 | 131600 | 0 |
| 31 | 20241121 | 183300 | 108898225400 | 131600 | 131600 | 131600 | 131600 | 0 |
| 32 | 20241121 | 183200 | 108898225400 | 131600 | 131600 | 131600 | 131600 | 11638 |
| 33 | 20241121 | 183100 | 108898225400 | 131600 | 131600 | 131600 | 131600 | 0 |
| 34 | 20241121 | 183000 | 108898225400 | 131600 | 131600 | 131600 | 131600 | 0 |
| 35 | 20241121 | 182900 | 108898225400 | 131600 | 131600 | 131600 | 131600 | 0 |
| 36 | 20241121 | 182800 | 108898225400 | 131600 | 131600 | 131600 | 131600 | 0 |
| 37 | 20241121 | 182700 | 108898225400 | 131600 | 131600 | 131600 | 131600 | 0 |
| 38 | 20241121 | 182600 | 108898225400 | 131600 | 131600 | 131600 | 131600 | 0 |
| 39 | 20241121 | 182500 | 108898225400 | 131600 | 131600 | 131600 | 131600 | 0 |
| 40 | 20241121 | 182400 | 108898225400 | 131600 | 131600 | 131600 | 131600 | 0 |
| 41 | 20241121 | 182300 | 108898225400 | 131600 | 131600 | 131600 | 131600 | 0 |
| 42 | 20241121 | 182200 | 108898225400 | 131600 | 131600 | 131600 | 131600 | 0 |
| 43 | 20241121 | 182100 | 108898225400 | 131600 | 131600 | 131600 | 131600 | 0 |
| 44 | 20241121 | 182000 | 108898225400 | 131600 | 131600 | 131600 | 131600 | 0 |
| 45 | 20241121 | 181900 | 108898225400 | 131600 | 131600 | 131600 | 131600 | 0 |
| 46 | 20241121 | 181800 | 108898225400 | 131600 | 131600 | 131600 | 131600 | 0 |
| 47 | 20241121 | 181700 | 108898225400 | 131600 | 131600 | 131600 | 131600 | 0 |
| 48 | 20241121 | 181600 | 108898225400 | 131600 | 131600 | 131600 | 131600 | 0 |
| 49 | 20241121 | 181500 | 108898225400 | 131600 | 131600 | 131600 | 131600 | 0 |
| 50 | 20241121 | 181400 | 108898225400 | 131600 | 131600 | 131600 | 131600 | 0 |
| 51 | 20241121 | 181300 | 108898225400 | 131600 | 131600 | 131600 | 131600 | 0 |
| 52 | 20241121 | 181200 | 108898225400 | 131600 | 131600 | 131600 | 131600 | 0 |
| 53 | 20241121 | 181100 | 108898225400 | 131600 | 131600 | 131600 | 131600 | 0 |
| 54 | 20241121 | 181000 | 108898225400 | 131600 | 131600 | 131600 | 131600 | 0 |
| 55 | 20241121 | 180900 | 108898225400 | 131600 | 131600 | 131600 | 131600 | 0 |
| 56 | 20241121 | 180800 | 108898225400 | 131600 | 131600 | 131600 | 131600 | 0 |
| 57 | 20241121 | 180700 | 108898225400 | 131600 | 131600 | 131600 | 131600 | 0 |
| 58 | 20241121 | 180600 | 108898225400 | 131600 | 131600 | 131600 | 131600 | 0 |
| 59 | 20241121 | 180500 | 108898225400 | 131600 | 131600 | 131600 | 131600 | 0 |
| 60 | 20241121 | 180400 | 108898225400 | 131600 | 131600 | 131600 | 131600 | 0 |
| 61 | 20241121 | 180300 | 108898225400 | 131600 | 131600 | 131600 | 131600 | 0 |
| 62 | 20241121 | 180200 | 108898225400 | 131600 | 131600 | 131600 | 131600 | 11638 |
| 63 | 20241121 | 180100 | 108898225400 | 131600 | 131600 | 131600 | 131600 | 0 |
| 64 | 20241121 | 180000 | 108898225400 | 131600 | 131600 | 131600 | 131600 | 0 |
| 65 | 20241121 | 175900 | 108898225400 | 131600 | 131600 | 131600 | 131600 | 0 |
| 66 | 20241121 | 175800 | 108898225400 | 131600 | 131600 | 131600 | 131600 | 0 |
| 67 | 20241121 | 175700 | 108898225400 | 131600 | 131600 | 131600 | 131600 | 0 |
| 68 | 20241121 | 175600 | 108898225400 | 131600 | 131600 | 131600 | 131600 | 0 |
| 69 | 20241121 | 175500 | 108898225400 | 131600 | 131600 | 131600 | 131600 | 0 |
| 70 | 20241121 | 175400 | 108898225400 | 131600 | 131600 | 131600 | 131600 | 0 |
| 71 | 20241121 | 175300 | 108898225400 | 131600 | 131600 | 131600 | 131600 | 0 |
| 72 | 20241121 | 175200 | 108898225400 | 131600 | 131600 | 131600 | 131600 | 0 |
| 73 | 20241121 | 175100 | 108898225400 | 131600 | 131600 | 131600 | 131600 | 0 |
| 74 | 20241121 | 175000 | 108898225400 | 131600 | 131600 | 131600 | 131600 | 0 |
| 75 | 20241121 | 174900 | 108898225400 | 131600 | 131600 | 131600 | 131600 | 0 |
| 76 | 20241121 | 174800 | 108898225400 | 131600 | 131600 | 131600 | 131600 | 0 |
| 77 | 20241121 | 174700 | 108898225400 | 131600 | 131600 | 131600 | 131600 | 0 |
| 78 | 20241121 | 174600 | 108898225400 | 131600 | 131600 | 131600 | 131600 | 0 |
| 79 | 20241121 | 174500 | 108898225400 | 131600 | 131600 | 131600 | 131600 | 0 |
| 80 | 20241121 | 174400 | 108898225400 | 131600 | 131600 | 131600 | 131600 | 0 |
| 81 | 20241121 | 174300 | 108898225400 | 131600 | 131600 | 131600 | 131600 | 0 |
| 82 | 20241121 | 174200 | 108898225400 | 131600 | 131600 | 131600 | 131600 | 0 |
| 83 | 20241121 | 174100 | 108898225400 | 131600 | 131600 | 131600 | 131600 | 0 |
| 84 | 20241121 | 174000 | 108898225400 | 131600 | 131600 | 131600 | 131600 | 0 |
| 85 | 20241121 | 173900 | 108898225400 | 131600 | 131600 | 131600 | 131600 | 0 |
| 86 | 20241121 | 173800 | 108898225400 | 131600 | 131600 | 131600 | 131600 | 0 |
| 87 | 20241121 | 173700 | 108898225400 | 131600 | 131600 | 131600 | 131600 | 0 |
| 88 | 20241121 | 173600 | 108898225400 | 131600 | 131600 | 131600 | 131600 | 0 |
| 89 | 20241121 | 173500 | 108898225400 | 131600 | 131600 | 131600 | 131600 | 0 |
| 90 | 20241121 | 173400 | 108898225400 | 131600 | 131600 | 131600 | 131600 | 0 |
| 91 | 20241121 | 173300 | 108898225400 | 131600 | 131600 | 131600 | 131600 | 0 |
| 92 | 20241121 | 173200 | 108898225400 | 131600 | 131600 | 131600 | 131600 | 11638 |
| 93 | 20241121 | 173100 | 108898225400 | 131600 | 131600 | 131600 | 131600 | 0 |
| 94 | 20241121 | 173000 | 108898225400 | 131600 | 131600 | 131600 | 131600 | 0 |
| 95 | 20241121 | 172900 | 108898225400 | 131600 | 131600 | 131600 | 131600 | 0 |
| 96 | 20241121 | 172800 | 108898225400 | 131600 | 131600 | 131600 | 131600 | 0 |
| 97 | 20241121 | 172700 | 108898225400 | 131600 | 131600 | 131600 | 131600 | 0 |
| 98 | 20241121 | 172600 | 108898225400 | 131600 | 131600 | 131600 | 131600 | 0 |
| 99 | 20241121 | 172500 | 108898225400 | 131600 | 131600 | 131600 | 131600 | 0 |
| 100 | 20241121 | 172400 | 108898225400 | 131600 | 131600 | 131600 | 131600 | 0 |
| 101 | 20241121 | 172300 | 108898225400 | 131600 | 131600 | 131600 | 131600 | 0 |
| 102 | 20241121 | 172200 | 108898225400 | 131600 | 131600 | 131600 | 131600 | 0 |
| 103 | 20241121 | 172100 | 108898225400 | 131600 | 131600 | 131600 | 131600 | 0 |
| 104 | 20241121 | 172000 | 108898225400 | 131600 | 131600 | 131600 | 131600 | 0 |
| 105 | 20241121 | 171900 | 108898225400 | 131600 | 131600 | 131600 | 131600 | 0 |
| 106 | 20241121 | 171800 | 108898225400 | 131600 | 131600 | 131600 | 131600 | 0 |
| 107 | 20241121 | 171700 | 108898225400 | 131600 | 131600 | 131600 | 131600 | 0 |
| 108 | 20241121 | 171600 | 108898225400 | 131600 | 131600 | 131600 | 131600 | 0 |
| 109 | 20241121 | 171500 | 108898225400 | 131600 | 131600 | 131600 | 131600 | 0 |
| 110 | 20241121 | 171400 | 108898225400 | 131600 | 131600 | 131600 | 131600 | 0 |
| 111 | 20241121 | 171300 | 108898225400 | 131600 | 131600 | 131600 | 131600 | 0 |
| 112 | 20241121 | 171200 | 108898225400 | 131600 | 131600 | 131600 | 131600 | 0 |
| 113 | 20241121 | 171100 | 108898225400 | 131600 | 131600 | 131600 | 131600 | 0 |
| 114 | 20241121 | 171000 | 108898225400 | 131600 | 131600 | 131600 | 131600 | 0 |
| 115 | 20241121 | 170900 | 108898225400 | 131600 | 131600 | 131600 | 131600 | 0 |
| 116 | 20241121 | 170800 | 108898225400 | 131600 | 131600 | 131600 | 131600 | 0 |
| 117 | 20241121 | 170700 | 108898225400 | 131600 | 131600 | 131600 | 131600 | 0 |
| 118 | 20241121 | 170600 | 108898225400 | 131600 | 131600 | 131600 | 131600 | 0 |
| 119 | 20241121 | 170500 | 108898225400 | 131600 | 131600 | 131600 | 131600 | 0 |
| 120 | 20241121 | 170400 | 108898225400 | 131600 | 131600 | 131600 | 131600 | 0 |
| 121 | 20241121 | 170300 | 108898225400 | 131600 | 131600 | 131600 | 131600 | 0 |
| 122 | 20241121 | 170200 | 108898225400 | 131600 | 131600 | 131600 | 131600 | 11638 |
| 123 | 20241121 | 170100 | 108898225400 | 131600 | 131600 | 131600 | 131600 | 0 |
| 124 | 20241121 | 170000 | 108898225400 | 131600 | 131600 | 131600 | 131600 | 0 |
| 125 | 20241121 | 165900 | 108898225400 | 131600 | 131600 | 131600 | 131600 | 0 |
| 126 | 20241121 | 165800 | 108898225400 | 131600 | 131600 | 131600 | 131600 | 0 |
| 127 | 20241121 | 165700 | 108898225400 | 131600 | 131600 | 131600 | 131600 | 0 |
| 128 | 20241121 | 165600 | 108898225400 | 131600 | 131600 | 131600 | 131600 | 0 |
| 129 | 20241121 | 165500 | 108898225400 | 131600 | 131600 | 131600 | 131600 | 0 |
| 130 | 20241121 | 165400 | 108898225400 | 131600 | 131600 | 131600 | 131600 | 0 |
| 131 | 20241121 | 165300 | 108898225400 | 131600 | 131600 | 131600 | 131600 | 0 |
| 132 | 20241121 | 165200 | 108898225400 | 131600 | 131600 | 131600 | 131600 | 0 |
| 133 | 20241121 | 165100 | 108898225400 | 131600 | 131600 | 131600 | 131600 | 0 |
| 134 | 20241121 | 165000 | 108898225400 | 131600 | 131600 | 131600 | 131600 | 0 |
| 135 | 20241121 | 164900 | 108898225400 | 131600 | 131600 | 131600 | 131600 | 0 |
| 136 | 20241121 | 164800 | 108898225400 | 131600 | 131600 | 131600 | 131600 | 0 |
| 137 | 20241121 | 164700 | 108898225400 | 131600 | 131600 | 131600 | 131600 | 0 |
| 138 | 20241121 | 164600 | 108898225400 | 131600 | 131600 | 131600 | 131600 | 0 |
| 139 | 20241121 | 164500 | 108898225400 | 131600 | 131600 | 131600 | 131600 | 0 |
| 140 | 20241121 | 164400 | 108898225400 | 131600 | 131600 | 131600 | 131600 | 0 |
| 141 | 20241121 | 164300 | 108898225400 | 131600 | 131600 | 131600 | 131600 | 0 |
| 142 | 20241121 | 164200 | 108898225400 | 131600 | 131600 | 131600 | 131600 | 0 |
| 143 | 20241121 | 164100 | 108898225400 | 131600 | 131600 | 131600 | 131600 | 0 |
| 144 | 20241121 | 164000 | 108898225400 | 131600 | 131600 | 131600 | 131600 | 0 |
| 145 | 20241121 | 163900 | 108898225400 | 131600 | 131600 | 131600 | 131600 | 0 |
| 146 | 20241121 | 163800 | 108898225400 | 131600 | 131600 | 131600 | 131600 | 0 |
| 147 | 20241121 | 163700 | 108898225400 | 131600 | 131600 | 131600 | 131600 | 0 |
| 148 | 20241121 | 163600 | 108898225400 | 131600 | 131600 | 131600 | 131600 | 0 |
| 149 | 20241121 | 163500 | 108898225400 | 131600 | 131600 | 131600 | 131600 | 0 |
| 150 | 20241121 | 163400 | 108898225400 | 131600 | 131600 | 131600 | 131600 | 0 |
| 151 | 20241121 | 163300 | 108898225400 | 131600 | 131600 | 131600 | 131600 | 0 |
| 152 | 20241121 | 163200 | 108898225400 | 131600 | 131600 | 131600 | 131600 | 11638 |
| 153 | 20241121 | 163100 | 108898225400 | 131600 | 131600 | 131600 | 131600 | 0 |
| 154 | 20241121 | 163000 | 108898225400 | 131600 | 131600 | 131600 | 131600 | 0 |
| 155 | 20241121 | 162900 | 108898225400 | 131600 | 131600 | 131600 | 131600 | 0 |
| 156 | 20241121 | 162800 | 108898225400 | 131600 | 131600 | 131600 | 131600 | 0 |
| 157 | 20241121 | 162700 | 108898225400 | 131600 | 131600 | 131600 | 131600 | 0 |
| 158 | 20241121 | 162600 | 108898225400 | 131600 | 131600 | 131600 | 131600 | 0 |
| 159 | 20241121 | 162500 | 108898225400 | 131600 | 131600 | 131600 | 131600 | 0 |
| 160 | 20241121 | 162400 | 108898225400 | 131600 | 131600 | 131600 | 131600 | 0 |
| 161 | 20241121 | 162300 | 108898225400 | 131600 | 131600 | 131600 | 131600 | 0 |
| 162 | 20241121 | 162200 | 108898225400 | 131600 | 131600 | 131600 | 131600 | 0 |
| 163 | 20241121 | 162100 | 108898225400 | 131600 | 131600 | 131600 | 131600 | 0 |
| 164 | 20241121 | 162000 | 108898225400 | 131600 | 131600 | 131600 | 131600 | 0 |
| 165 | 20241121 | 161900 | 108898225400 | 131600 | 131600 | 131600 | 131600 | 0 |
| 166 | 20241121 | 161800 | 108898225400 | 131600 | 131600 | 131600 | 131600 | 0 |
| 167 | 20241121 | 161700 | 108898225400 | 131600 | 131600 | 131600 | 131600 | 0 |
| 168 | 20241121 | 161600 | 108898225400 | 131600 | 131600 | 131600 | 131600 | 0 |
| 169 | 20241121 | 161500 | 108898225400 | 131600 | 131600 | 131600 | 131600 | 0 |
| 170 | 20241121 | 161400 | 108898225400 | 131600 | 131600 | 131600 | 131600 | 0 |
| 171 | 20241121 | 161300 | 108898225400 | 131600 | 131600 | 131600 | 131600 | 0 |
| 172 | 20241121 | 161200 | 108898225400 | 131600 | 131600 | 131600 | 131600 | 0 |
| 173 | 20241121 | 161100 | 108898225400 | 131600 | 131600 | 131600 | 131600 | 0 |
| 174 | 20241121 | 161000 | 108898225400 | 131600 | 131600 | 131600 | 131600 | 0 |
| 175 | 20241121 | 160900 | 108898225400 | 131600 | 131600 | 131600 | 131600 | 0 |
| 176 | 20241121 | 160800 | 108898225400 | 131600 | 131600 | 131600 | 131600 | 0 |
| 177 | 20241121 | 160700 | 108898225400 | 131600 | 131600 | 131600 | 131600 | 0 |
| 178 | 20241121 | 160600 | 108898225400 | 131600 | 131600 | 131600 | 131600 | 0 |
| 179 | 20241121 | 160500 | 108898225400 | 131600 | 131600 | 131600 | 131600 | 0 |
| 180 | 20241121 | 160400 | 108898225400 | 131600 | 131600 | 131600 | 131600 | 0 |
| 181 | 20241121 | 160300 | 108898225400 | 131600 | 131600 | 131600 | 131600 | 0 |
| 182 | 20241121 | 160200 | 108898225400 | 131600 | 131600 | 131600 | 131600 | 11638 |
| 183 | 20241121 | 160100 | 108898225400 | 131600 | 131600 | 131600 | 131600 | 0 |
| 184 | 20241121 | 160000 | 108898225400 | 131600 | 131600 | 131600 | 131600 | 0 |
| 185 | 20241121 | 155900 | 108898225400 | 131600 | 131600 | 131600 | 131600 | 0 |
| 186 | 20241121 | 155800 | 108898225400 | 131600 | 131600 | 131600 | 131600 | 0 |
| 187 | 20241121 | 155700 | 108898225400 | 131600 | 131600 | 131600 | 131600 | 0 |
| 188 | 20241121 | 155600 | 108898225400 | 131600 | 131600 | 131600 | 131600 | 0 |
| 189 | 20241121 | 155500 | 108898225400 | 131600 | 131600 | 131600 | 131600 | 0 |
| 190 | 20241121 | 155400 | 108898225400 | 131600 | 131600 | 131600 | 131600 | 0 |
| 191 | 20241121 | 155300 | 108898225400 | 131600 | 131600 | 131600 | 131600 | 0 |
| 192 | 20241121 | 155200 | 108898225400 | 131600 | 131600 | 131600 | 131600 | 0 |
| 193 | 20241121 | 155100 | 108898225400 | 131600 | 131600 | 131600 | 131600 | 0 |
| 194 | 20241121 | 155000 | 108898225400 | 131600 | 131600 | 131600 | 131600 | 0 |
| 195 | 20241121 | 154900 | 108898225400 | 131600 | 131600 | 131600 | 131600 | 0 |
| 196 | 20241121 | 154800 | 108898225400 | 131600 | 131600 | 131600 | 131600 | 0 |
| 197 | 20241121 | 154700 | 108898225400 | 131600 | 131600 | 131600 | 131600 | 0 |
| 198 | 20241121 | 154600 | 108898225400 | 131600 | 131600 | 131600 | 131600 | 0 |
| 199 | 20241121 | 154500 | 108898225400 | 131600 | 131600 | 131600 | 131600 | 0 |
| 200 | 20241121 | 154400 | 108898225400 | 131600 | 131600 | 131600 | 131600 | 0 |
| 201 | 20241121 | 154300 | 108898225400 | 131600 | 131600 | 131600 | 131600 | 0 |
| 202 | 20241121 | 154200 | 108898225400 | 131600 | 131600 | 131600 | 131600 | 0 |
| 203 | 20241121 | 154100 | 108898225400 | 131600 | 131600 | 131600 | 131600 | 0 |
| 204 | 20241121 | 154000 | 108898225400 | 131600 | 131600 | 131600 | 131600 | 0 |
| 205 | 20241121 | 153900 | 108898225400 | 131600 | 131600 | 131600 | 131600 | 0 |
| 206 | 20241121 | 153800 | 108898225400 | 131600 | 131600 | 131600 | 131600 | 0 |
| 207 | 20241121 | 153700 | 108898225400 | 131600 | 131600 | 131600 | 131600 | 0 |
| 208 | 20241121 | 153600 | 108898225400 | 131600 | 131600 | 131600 | 131600 | 0 |
| 209 | 20241121 | 153500 | 108898225400 | 131600 | 131600 | 131600 | 131600 | 0 |
| 210 | 20241121 | 153400 | 108898225400 | 131600 | 131600 | 131600 | 131600 | 0 |
| 211 | 20241121 | 153300 | 108898225400 | 131600 | 131600 | 131600 | 131600 | 0 |
| 212 | 20241121 | 153200 | 108898225400 | 131600 | 131600 | 131600 | 131600 | 11638 |
| 213 | 20241121 | 153100 | 108898225400 | 131600 | 131600 | 131600 | 131600 | 0 |
| 214 | 20241121 | 153000 | 108898225400 | 131600 | 131600 | 131600 | 131600 | 11638 |
| 215 | 20241121 | 152900 | 107366664600 | 131900 | 131900 | 131900 | 131900 | 0 |
| 216 | 20241121 | 152800 | 107366664600 | 131900 | 131900 | 131900 | 131900 | 0 |
| 217 | 20241121 | 152700 | 107366664600 | 131900 | 131900 | 131900 | 131900 | 0 |
| 218 | 20241121 | 152600 | 107366664600 | 131900 | 131900 | 131900 | 131900 | 0 |
| 219 | 20241121 | 152500 | 107366664600 | 131900 | 131900 | 131900 | 131900 | 0 |
| 220 | 20241121 | 152400 | 107366664600 | 131900 | 131900 | 131900 | 131900 | 0 |
| 221 | 20241121 | 152300 | 107366664600 | 131900 | 131900 | 131900 | 131900 | 0 |
| 222 | 20241121 | 152200 | 107366664600 | 131900 | 131900 | 131900 | 131900 | 0 |
| 223 | 20241121 | 152100 | 107366664600 | 131900 | 131900 | 131900 | 131900 | 0 |
| 224 | 20241121 | 152000 | 107366664600 | 131900 | 131900 | 131900 | 131900 | 0 |
| 225 | 20241121 | 151900 | 107366664600 | 131900 | 132500 | 132600 | 131700 | 2486 |
| 226 | 20241121 | 151800 | 107038601100 | 132600 | 132900 | 133000 | 132500 | 1355 |
| 227 | 20241121 | 151700 | 106858742800 | 132800 | 133300 | 133300 | 132800 | 791 |
| 228 | 20241121 | 151600 | 106753471900 | 133200 | 132500 | 133200 | 132500 | 1691 |
| 229 | 20241121 | 151500 | 106528819700 | 132500 | 131800 | 132500 | 131800 | 1986 |
| 230 | 20241121 | 151400 | 106266367000 | 131800 | 131500 | 131800 | 131500 | 1500 |
| 231 | 20241121 | 151300 | 106068817300 | 131600 | 131700 | 131700 | 131500 | 2470 |
| 232 | 20241121 | 151200 | 105743846300 | 131600 | 132200 | 132200 | 131600 | 3369 |
| 233 | 20241121 | 151100 | 105299855000 | 132000 | 132000 | 132200 | 132000 | 1480 |
| 234 | 20241121 | 151000 | 105104373200 | 132000 | 132200 | 132200 | 131900 | 2855 |
| 235 | 20241121 | 150900 | 104727447200 | 132200 | 132500 | 132500 | 132200 | 1368 |
| 236 | 20241121 | 150800 | 104546422200 | 132500 | 132500 | 132500 | 132400 | 1188 |
| 237 | 20241121 | 150700 | 104389088900 | 132400 | 132600 | 132600 | 132400 | 720 |
| 238 | 20241121 | 150600 | 104293682500 | 132600 | 132600 | 132700 | 132600 | 442 |
| 239 | 20241121 | 150500 | 104235053200 | 132600 | 132400 | 132700 | 132400 | 587 |
| 240 | 20241121 | 150400 | 104157231100 | 132300 | 132100 | 132400 | 132000 | 562 |
| 241 | 20241121 | 150300 | 104082942000 | 132100 | 132400 | 132500 | 132000 | 2448 |
| 242 | 20241121 | 150200 | 103759176300 | 132400 | 132600 | 132700 | 132400 | 1936 |
| 243 | 20241121 | 150100 | 103502616500 | 132600 | 132700 | 132800 | 132600 | 1148 |
| 244 | 20241121 | 150000 | 103350307200 | 132700 | 132700 | 132800 | 132600 | 495 |
| 245 | 20241121 | 145900 | 103284658100 | 132800 | 133000 | 133000 | 132600 | 709 |
| 246 | 20241121 | 145800 | 103190496000 | 132800 | 133200 | 133300 | 132800 | 2244 |
| 247 | 20241121 | 145700 | 102891837700 | 133200 | 133300 | 133300 | 133200 | 568 |
| 248 | 20241121 | 145600 | 102816160900 | 133400 | 133400 | 133400 | 133200 | 793 |
| 249 | 20241121 | 145500 | 102710481500 | 133300 | 133200 | 133400 | 133100 | 491 |
| 250 | 20241121 | 145400 | 102645066300 | 133100 | 133400 | 133400 | 133000 | 491 |
| 251 | 20241121 | 145300 | 102579676500 | 133400 | 132700 | 133400 | 132700 | 1024 |
| 252 | 20241121 | 145200 | 102443399000 | 132600 | 132500 | 132700 | 132400 | 462 |
| 253 | 20241121 | 145100 | 102382157600 | 132500 | 132400 | 132600 | 132400 | 649 |
| 254 | 20241121 | 145000 | 102296191500 | 132400 | 132400 | 132600 | 132300 | 903 |
| 255 | 20241121 | 144900 | 102176580200 | 132300 | 132500 | 132500 | 132300 | 625 |
| 256 | 20241121 | 144800 | 102093851600 | 132400 | 132500 | 132500 | 132400 | 403 |
| 257 | 20241121 | 144700 | 102040473800 | 132500 | 132600 | 132600 | 132300 | 648 |
| 258 | 20241121 | 144600 | 101954649600 | 132600 | 132500 | 132800 | 132400 | 208 |
| 259 | 20241121 | 144500 | 101927070800 | 132400 | 132600 | 132800 | 132300 | 1015 |
| 260 | 20241121 | 144400 | 101792623800 | 132600 | 132900 | 132900 | 132600 | 613 |
| 261 | 20241121 | 144300 | 101711237200 | 132800 | 132800 | 132900 | 132700 | 366 |
| 262 | 20241121 | 144200 | 101662627400 | 132900 | 132600 | 132900 | 132500 | 506 |
| 263 | 20241121 | 144100 | 101595501900 | 132600 | 132400 | 132700 | 132400 | 442 |
| 264 | 20241121 | 144000 | 101536928300 | 132400 | 132600 | 132600 | 132300 | 971 |
| 265 | 20241121 | 143900 | 101408365500 | 132500 | 132900 | 132900 | 132500 | 990 |
| 266 | 20241121 | 143800 | 101277031600 | 132900 | 133100 | 133100 | 132900 | 577 |
| 267 | 20241121 | 143700 | 101200278000 | 133100 | 133100 | 133200 | 133000 | 397 |
| 268 | 20241121 | 143600 | 101147433200 | 133100 | 133200 | 133400 | 133100 | 419 |
| 269 | 20241121 | 143500 | 101091629100 | 133200 | 133300 | 133400 | 133100 | 414 |
| 270 | 20241121 | 143400 | 101036476000 | 133400 | 133300 | 133400 | 133200 | 302 |
| 271 | 20241121 | 143300 | 100996208800 | 133400 | 133500 | 133500 | 133300 | 252 |
| 272 | 20241121 | 143200 | 100962601800 | 133500 | 133400 | 133500 | 133400 | 547 |
| 273 | 20241121 | 143100 | 100889595300 | 133500 | 133500 | 133500 | 133400 | 194 |
| 274 | 20241121 | 143000 | 100863709100 | 133400 | 133400 | 133500 | 133300 | 154 |
| 275 | 20241121 | 142900 | 100843167200 | 133400 | 133200 | 133400 | 133200 | 325 |
| 276 | 20241121 | 142800 | 100799864400 | 133200 | 133200 | 133300 | 133100 | 187 |
| 277 | 20241121 | 142700 | 100774959400 | 133200 | 133000 | 133200 | 133000 | 169 |
| 278 | 20241121 | 142600 | 100752467600 | 132900 | 132900 | 133000 | 132900 | 130 |
| 279 | 20241121 | 142500 | 100735186600 | 133000 | 132900 | 133000 | 132700 | 195 |
| 280 | 20241121 | 142400 | 100709275200 | 132700 | 132900 | 133100 | 132600 | 641 |
| 281 | 20241121 | 142300 | 100624219200 | 133200 | 133500 | 133500 | 132900 | 414 |
| 282 | 20241121 | 142200 | 100569076800 | 133500 | 133800 | 133800 | 133500 | 659 |
| 283 | 20241121 | 142100 | 100480973800 | 133800 | 133800 | 133900 | 133700 | 763 |
| 284 | 20241121 | 142000 | 100378887900 | 133800 | 133500 | 133800 | 133500 | 594 |
| 285 | 20241121 | 141900 | 100299524600 | 133500 | 133300 | 133600 | 133300 | 714 |
| 286 | 20241121 | 141800 | 100204244500 | 133300 | 133300 | 133400 | 133200 | 1126 |
| 287 | 20241121 | 141700 | 100054096500 | 133300 | 132900 | 133500 | 132900 | 1002 |
| 288 | 20241121 | 141600 | 99920498500 | 132900 | 132400 | 132900 | 132400 | 312 |
| 289 | 20241121 | 141500 | 99879087600 | 132500 | 132600 | 132700 | 132100 | 939 |
| 290 | 20241121 | 141400 | 99754847000 | 132500 | 133300 | 133400 | 132500 | 680 |
| 291 | 20241121 | 141300 | 99664398900 | 133300 | 133500 | 133500 | 133200 | 471 |
| 292 | 20241121 | 141200 | 99601582100 | 133700 | 133800 | 134000 | 133600 | 1346 |
| 293 | 20241121 | 141100 | 99421483100 | 133900 | 133500 | 134000 | 133500 | 1677 |
| 294 | 20241121 | 141000 | 99197173800 | 133500 | 132900 | 133800 | 132900 | 1688 |
| 295 | 20241121 | 140900 | 98971964500 | 132800 | 132500 | 132900 | 132500 | 668 |
| 296 | 20241121 | 140800 | 98883304000 | 132400 | 132300 | 132400 | 132200 | 479 |
| 297 | 20241121 | 140700 | 98819938200 | 132200 | 132200 | 132300 | 132100 | 472 |
| 298 | 20241121 | 140600 | 98757541200 | 132200 | 132100 | 132300 | 132100 | 662 |
| 299 | 20241121 | 140500 | 98670024700 | 132100 | 132100 | 132300 | 132100 | 134 |
| 300 | 20241121 | 140400 | 98652311000 | 132000 | 131900 | 132100 | 131900 | 513 |
| 301 | 20241121 | 140300 | 98584621700 | 131900 | 132000 | 132000 | 131900 | 565 |
| 302 | 20241121 | 140200 | 98510087400 | 131900 | 132000 | 132000 | 131900 | 407 |
| 303 | 20241121 | 140100 | 98456389900 | 132000 | 132200 | 132200 | 131900 | 790 |
| 304 | 20241121 | 140000 | 98352103000 | 132200 | 132200 | 132300 | 132000 | 305 |
| 305 | 20241121 | 135900 | 98311804500 | 132200 | 132100 | 132200 | 132000 | 525 |
| 306 | 20241121 | 135800 | 98242487000 | 132000 | 132200 | 132300 | 132000 | 515 |
| 307 | 20241121 | 135700 | 98174462800 | 132200 | 132100 | 132200 | 132000 | 832 |
| 308 | 20241121 | 135600 | 98064529500 | 132100 | 131900 | 132100 | 131900 | 546 |
| 309 | 20241121 | 135500 | 97992440600 | 132000 | 132000 | 132100 | 131900 | 619 |
| 310 | 20241121 | 135400 | 97910729900 | 132000 | 132000 | 132100 | 132000 | 342 |
| 311 | 20241121 | 135300 | 97865585800 | 132000 | 132100 | 132100 | 132000 | 392 |
| 312 | 20241121 | 135200 | 97813822200 | 132000 | 132100 | 132100 | 131900 | 768 |
| 313 | 20241121 | 135100 | 97712455900 | 132100 | 132000 | 132100 | 131900 | 1006 |
| 314 | 20241121 | 135000 | 97579651100 | 132000 | 132400 | 132400 | 132000 | 2688 |
| 315 | 20241121 | 134900 | 97224430100 | 132400 | 132400 | 132800 | 132300 | 569 |
| 316 | 20241121 | 134800 | 97149103200 | 132400 | 132400 | 132800 | 132300 | 777 |
| 317 | 20241121 | 134700 | 97046239700 | 132300 | 133000 | 133000 | 132300 | 757 |
| 318 | 20241121 | 134600 | 96945806200 | 132900 | 133000 | 133100 | 132900 | 658 |
| 319 | 20241121 | 134500 | 96858329000 | 133200 | 133300 | 133300 | 133000 | 116 |
| 320 | 20241121 | 134400 | 96842896000 | 133300 | 133200 | 133300 | 133000 | 1290 |
| 321 | 20241121 | 134300 | 96671201600 | 133300 | 133200 | 133300 | 133100 | 619 |
| 322 | 20241121 | 134200 | 96588762300 | 133200 | 133500 | 133600 | 133100 | 1156 |
| 323 | 20241121 | 134100 | 96434669400 | 133500 | 133900 | 133900 | 133500 | 618 |
| 324 | 20241121 | 134000 | 96352013000 | 133900 | 133900 | 134000 | 133800 | 1267 |
| 325 | 20241121 | 133900 | 96182366200 | 133900 | 133800 | 134000 | 133800 | 936 |
| 326 | 20241121 | 133800 | 96057048300 | 133800 | 133800 | 133800 | 133600 | 432 |
| 327 | 20241121 | 133700 | 95999289400 | 133600 | 133500 | 133700 | 133500 | 275 |
| 328 | 20241121 | 133600 | 95962559100 | 133400 | 133400 | 133600 | 133400 | 515 |
| 329 | 20241121 | 133500 | 95893834200 | 133400 | 133700 | 133700 | 133400 | 662 |
| 330 | 20241121 | 133400 | 95805466000 | 133600 | 133600 | 133800 | 133400 | 606 |
| 331 | 20241121 | 133300 | 95724476900 | 133600 | 134000 | 134000 | 133500 | 1004 |
| 332 | 20241121 | 133200 | 95590218800 | 134000 | 133700 | 134000 | 133600 | 2008 |
| 333 | 20241121 | 133100 | 95321357200 | 133600 | 133300 | 133700 | 133200 | 852 |
| 334 | 20241121 | 133000 | 95207556900 | 133300 | 133000 | 133300 | 133000 | 484 |
| 335 | 20241121 | 132900 | 95143115200 | 133000 | 132200 | 133100 | 132100 | 2736 |
| 336 | 20241121 | 132800 | 94779452800 | 132100 | 132300 | 132400 | 132000 | 2323 |
| 337 | 20241121 | 132700 | 94472327200 | 132300 | 132400 | 132600 | 132100 | 2484 |
| 338 | 20241121 | 132600 | 94143542500 | 132400 | 132200 | 132400 | 132100 | 705 |
| 339 | 20241121 | 132500 | 94050315000 | 132200 | 132100 | 132200 | 132100 | 702 |
| 340 | 20241121 | 132400 | 93957569500 | 132100 | 132400 | 132400 | 132100 | 467 |
| 341 | 20241121 | 132300 | 93895818600 | 132400 | 132600 | 132600 | 132200 | 1181 |
| 342 | 20241121 | 132200 | 93739498100 | 132600 | 132700 | 132700 | 132500 | 863 |
| 343 | 20241121 | 132100 | 93625112600 | 132700 | 132500 | 133000 | 132500 | 613 |
| 344 | 20241121 | 132000 | 93543775400 | 132500 | 132800 | 132900 | 132500 | 1282 |
| 345 | 20241121 | 131900 | 93373791200 | 132900 | 133100 | 133100 | 132900 | 850 |
| 346 | 20241121 | 131800 | 93260740000 | 133300 | 133200 | 133300 | 133100 | 454 |
| 347 | 20241121 | 131700 | 93200272500 | 133200 | 133300 | 133500 | 133200 | 376 |
| 348 | 20241121 | 131600 | 93150169900 | 133300 | 133600 | 133600 | 133300 | 1631 |
| 349 | 20241121 | 131500 | 92932576000 | 133600 | 133200 | 133600 | 133200 | 587 |
| 350 | 20241121 | 131400 | 92854271200 | 133300 | 133200 | 133800 | 133000 | 1291 |
| 351 | 20241121 | 131300 | 92682041500 | 133200 | 132400 | 133500 | 132400 | 2086 |
| 352 | 20241121 | 131200 | 92404808200 | 132400 | 132700 | 132700 | 132300 | 1890 |
| 353 | 20241121 | 131100 | 92154327700 | 132500 | 132600 | 132700 | 132400 | 1285 |
| 354 | 20241121 | 131000 | 91984003100 | 132500 | 132000 | 132600 | 131900 | 2624 |
| 355 | 20241121 | 130900 | 91636760900 | 131900 | 132100 | 132300 | 131900 | 964 |
| 356 | 20241121 | 130800 | 91509435300 | 132100 | 132100 | 132300 | 131800 | 1203 |
| 357 | 20241121 | 130700 | 91350602400 | 132200 | 131800 | 132300 | 131700 | 1152 |
| 358 | 20241121 | 130600 | 91198528500 | 131700 | 131300 | 131900 | 131200 | 3180 |
| 359 | 20241121 | 130500 | 90780379500 | 131300 | 132500 | 132500 | 131300 | 3638 |
| 360 | 20241121 | 130400 | 90301200400 | 132300 | 132500 | 132700 | 132100 | 2089 |
| 361 | 20241121 | 130300 | 90024764800 | 132400 | 132500 | 132600 | 132300 | 1601 |
| 362 | 20241121 | 130200 | 89812849900 | 132600 | 132500 | 132700 | 132400 | 1551 |
| 363 | 20241121 | 130100 | 89607240100 | 132500 | 132600 | 132700 | 132400 | 1453 |
| 364 | 20241121 | 130000 | 89414619900 | 132500 | 131600 | 132600 | 131500 | 2175 |
| 365 | 20241121 | 125900 | 89127491900 | 131700 | 131800 | 132000 | 131400 | 4646 |
| 366 | 20241121 | 125800 | 88516004900 | 131900 | 132400 | 132400 | 131700 | 5688 |
| 367 | 20241121 | 125700 | 87764839100 | 132500 | 132700 | 133000 | 132400 | 3877 |
| 368 | 20241121 | 125600 | 87250692800 | 132700 | 133400 | 133400 | 132600 | 4255 |
| 369 | 20241121 | 125500 | 86684687600 | 133300 | 133400 | 133500 | 133300 | 1098 |
| 370 | 20241121 | 125400 | 86538284300 | 133300 | 133400 | 133500 | 133300 | 1124 |
| 371 | 20241121 | 125300 | 86388417600 | 133400 | 133300 | 133400 | 133100 | 588 |
| 372 | 20241121 | 125200 | 86310037400 | 133100 | 133600 | 133600 | 133100 | 2011 |
| 373 | 20241121 | 125100 | 86041986000 | 133700 | 133000 | 133800 | 132900 | 2166 |
| 374 | 20241121 | 125000 | 85752881900 | 133000 | 133700 | 133700 | 132600 | 7314 |
| 375 | 20241121 | 124900 | 84780212000 | 133800 | 134200 | 134200 | 133700 | 3601 |
| 376 | 20241121 | 124800 | 84297817100 | 134200 | 134800 | 134800 | 134100 | 5706 |
| 377 | 20241121 | 124700 | 83530673500 | 134900 | 135100 | 135100 | 134800 | 1553 |
| 378 | 20241121 | 124600 | 83321265300 | 135100 | 134800 | 135200 | 134800 | 520 |
| 379 | 20241121 | 124500 | 83251034100 | 134900 | 135600 | 135600 | 134900 | 1981 |
| 380 | 20241121 | 124400 | 82983397100 | 135500 | 135100 | 135500 | 135100 | 862 |
| 381 | 20241121 | 124300 | 82866691100 | 135100 | 134900 | 135100 | 134900 | 860 |
| 382 | 20241121 | 124200 | 82750608000 | 134900 | 134800 | 135000 | 134800 | 1029 |
| 383 | 20241121 | 124100 | 82611836200 | 134900 | 135100 | 135100 | 134900 | 6317 |
| 384 | 20241121 | 124000 | 81759164500 | 135100 | 135600 | 135600 | 135000 | 5127 |
| 385 | 20241121 | 123900 | 81065944500 | 135600 | 135700 | 135700 | 135500 | 2281 |
| 386 | 20241121 | 123800 | 80756691400 | 135700 | 135900 | 135900 | 135700 | 359 |
| 387 | 20241121 | 123700 | 80707947300 | 135800 | 135700 | 135900 | 135700 | 178 |
| 388 | 20241121 | 123600 | 80683780300 | 135700 | 135700 | 135800 | 135600 | 303 |
| 389 | 20241121 | 123500 | 80642674800 | 135700 | 135900 | 135900 | 135600 | 283 |
| 390 | 20241121 | 123400 | 80604267000 | 135600 | 135700 | 135900 | 135600 | 1546 |
| 391 | 20241121 | 123300 | 80394613000 | 135700 | 135700 | 135900 | 135600 | 2807 |
| 392 | 20241121 | 123200 | 80013702500 | 135700 | 135900 | 136000 | 135700 | 1612 |
| 393 | 20241121 | 123100 | 79794789000 | 135900 | 136100 | 136100 | 135900 | 320 |
| 394 | 20241121 | 123000 | 79751270400 | 136000 | 136200 | 136300 | 136000 | 1041 |
| 395 | 20241121 | 122900 | 79609614500 | 136200 | 136200 | 136200 | 136100 | 222 |
| 396 | 20241121 | 122800 | 79579393900 | 136100 | 136100 | 136100 | 136000 | 229 |
| 397 | 20241121 | 122700 | 79548245000 | 136100 | 135900 | 136100 | 135900 | 164 |
| 398 | 20241121 | 122600 | 79525936000 | 136000 | 135900 | 136000 | 135900 | 167 |
| 399 | 20241121 | 122500 | 79503240100 | 135900 | 136000 | 136100 | 135900 | 188 |
| 400 | 20241121 | 122400 | 79477674000 | 136000 | 135900 | 136000 | 135900 | 389 |
| 401 | 20241121 | 122300 | 79424789600 | 135900 | 136100 | 136100 | 135900 | 521 |
| 402 | 20241121 | 122200 | 79353940000 | 136100 | 136000 | 136100 | 135800 | 219 |
| 403 | 20241121 | 122100 | 79324169400 | 135800 | 136000 | 136100 | 135800 | 416 |
| 404 | 20241121 | 122000 | 79267640400 | 135900 | 136000 | 136100 | 135900 | 197 |
| 405 | 20241121 | 121900 | 79240863900 | 136000 | 136100 | 136200 | 135900 | 218 |
| 406 | 20241121 | 121800 | 79211211300 | 136100 | 135800 | 136200 | 135700 | 767 |
| 407 | 20241121 | 121700 | 79107071300 | 135900 | 136400 | 136400 | 135700 | 2728 |
| 408 | 20241121 | 121600 | 78736179300 | 136400 | 136300 | 136400 | 136300 | 80 |
| 409 | 20241121 | 121500 | 78725273100 | 136300 | 136400 | 136400 | 136300 | 355 |
| 410 | 20241121 | 121400 | 78676880600 | 136400 | 136300 | 136400 | 136100 | 202 |
| 411 | 20241121 | 121300 | 78649357600 | 136100 | 136200 | 136300 | 136000 | 244 |
| 412 | 20241121 | 121200 | 78616141700 | 136100 | 136100 | 136400 | 136000 | 419 |
| 413 | 20241121 | 121100 | 78559150300 | 136400 | 136400 | 136500 | 136000 | 819 |
| 414 | 20241121 | 121000 | 78447604200 | 136400 | 136400 | 136400 | 136300 | 133 |
| 415 | 20241121 | 120900 | 78429466000 | 136300 | 136400 | 136400 | 136300 | 456 |
| 416 | 20241121 | 120800 | 78367283400 | 136400 | 136600 | 136600 | 136400 | 368 |
| 417 | 20241121 | 120700 | 78317030500 | 136600 | 136600 | 136700 | 136600 | 163 |
| 418 | 20241121 | 120600 | 78294752700 | 136500 | 136600 | 136700 | 136500 | 285 |
| 419 | 20241121 | 120500 | 78255809500 | 136600 | 136400 | 136600 | 136300 | 181 |
| 420 | 20241121 | 120400 | 78231094000 | 136300 | 136200 | 136300 | 136200 | 116 |
| 421 | 20241121 | 120300 | 78215287100 | 136200 | 136000 | 136200 | 136000 | 220 |
| 422 | 20241121 | 120200 | 78185362000 | 136000 | 136000 | 136000 | 135900 | 268 |
| 423 | 20241121 | 120100 | 78148918100 | 136000 | 136000 | 136000 | 135800 | 1533 |
| 424 | 20241121 | 120000 | 77940635000 | 136000 | 136000 | 136100 | 135900 | 496 |
| 425 | 20241121 | 115900 | 77873187100 | 135900 | 136000 | 136200 | 135900 | 558 |
| 426 | 20241121 | 115800 | 77797279200 | 136000 | 136400 | 136400 | 136000 | 2937 |
| 427 | 20241121 | 115700 | 77397529600 | 136400 | 136400 | 136500 | 136300 | 569 |
| 428 | 20241121 | 115600 | 77319935700 | 136500 | 136300 | 136500 | 136300 | 194 |
| 429 | 20241121 | 115500 | 77293469400 | 136300 | 136300 | 136400 | 136300 | 333 |
| 430 | 20241121 | 115400 | 77248078700 | 136300 | 136300 | 136400 | 136300 | 189 |
| 431 | 20241121 | 115300 | 77222317200 | 136300 | 136300 | 136400 | 136200 | 337 |
| 432 | 20241121 | 115200 | 77176398300 | 136300 | 136500 | 136500 | 136200 | 247 |
| 433 | 20241121 | 115100 | 77142728200 | 136500 | 136500 | 136500 | 136300 | 144 |
| 434 | 20241121 | 115000 | 77123084000 | 136700 | 136500 | 136700 | 136300 | 1391 |
| 435 | 20241121 | 114900 | 76933439200 | 136500 | 136400 | 136700 | 136400 | 439 |
| 436 | 20241121 | 114800 | 76873538000 | 136500 | 136500 | 136700 | 136400 | 242 |
| 437 | 20241121 | 114700 | 76840520700 | 136500 | 136800 | 136900 | 136500 | 911 |
| 438 | 20241121 | 114600 | 76716093900 | 136800 | 136800 | 136800 | 136700 | 536 |
| 439 | 20241121 | 114500 | 76642805900 | 136800 | 136900 | 136900 | 136800 | 511 |
| 440 | 20241121 | 114400 | 76572899000 | 136900 | 137000 | 137000 | 136900 | 486 |
| 441 | 20241121 | 114300 | 76506350300 | 136900 | 137000 | 137000 | 136900 | 91 |
| 442 | 20241121 | 114200 | 76493885000 | 137000 | 136800 | 137000 | 136800 | 194 |
| 443 | 20241121 | 114100 | 76467330200 | 136900 | 136900 | 136900 | 136800 | 286 |
| 444 | 20241121 | 114000 | 76428190100 | 136900 | 136900 | 136900 | 136800 | 308 |
| 445 | 20241121 | 113900 | 76386050400 | 136900 | 136800 | 136900 | 136800 | 277 |
| 446 | 20241121 | 113800 | 76348155000 | 136900 | 136900 | 136900 | 136800 | 127 |
| 447 | 20241121 | 113700 | 76330770000 | 136900 | 136900 | 137000 | 136400 | 579 |
| 448 | 20241121 | 113600 | 76251592800 | 137000 | 136700 | 137000 | 136600 | 401 |
| 449 | 20241121 | 113500 | 76196698600 | 136600 | 136500 | 136700 | 136500 | 178 |
| 450 | 20241121 | 113400 | 76172388700 | 136700 | 136800 | 136800 | 136500 | 784 |
| 451 | 20241121 | 113300 | 76065312400 | 136800 | 136800 | 136800 | 136500 | 836 |
| 452 | 20241121 | 113200 | 75951104200 | 136800 | 136700 | 136900 | 136700 | 670 |
| 453 | 20241121 | 113100 | 75859501000 | 136800 | 137000 | 137100 | 136800 | 273 |
| 454 | 20241121 | 113000 | 75822139500 | 137000 | 136800 | 137100 | 136700 | 198 |
| 455 | 20241121 | 112900 | 75794997000 | 136800 | 137100 | 137200 | 136800 | 815 |
| 456 | 20241121 | 112800 | 75683404200 | 137100 | 137200 | 137200 | 137000 | 188 |
| 457 | 20241121 | 112700 | 75657614700 | 137200 | 137000 | 137200 | 137000 | 307 |
| 458 | 20241121 | 112600 | 75615537200 | 137000 | 137100 | 137100 | 136900 | 436 |
| 459 | 20241121 | 112500 | 75555798000 | 137100 | 137100 | 137100 | 137000 | 179 |
| 460 | 20241121 | 112400 | 75531261300 | 137100 | 137000 | 137200 | 137000 | 396 |
| 461 | 20241121 | 112300 | 75476969400 | 137000 | 137000 | 137100 | 136900 | 155 |
| 462 | 20241121 | 112200 | 75455733400 | 137000 | 136900 | 137000 | 136800 | 59 |
| 463 | 20241121 | 112100 | 75447657300 | 136800 | 136700 | 137100 | 136600 | 174 |
| 464 | 20241121 | 112000 | 75423839800 | 136700 | 136700 | 136800 | 136600 | 266 |
| 465 | 20241121 | 111900 | 75387484500 | 136700 | 136800 | 136800 | 136700 | 521 |
| 466 | 20241121 | 111800 | 75316242300 | 136800 | 136900 | 137000 | 136800 | 285 |
| 467 | 20241121 | 111700 | 75277224400 | 136900 | 136800 | 136900 | 136700 | 480 |
| 468 | 20241121 | 111600 | 75211585300 | 136800 | 137000 | 137000 | 136700 | 75 |
| 469 | 20241121 | 111500 | 75201319800 | 137000 | 137200 | 137200 | 136600 | 601 |
| 470 | 20241121 | 111400 | 75119046500 | 137100 | 137300 | 137300 | 137100 | 402 |
| 471 | 20241121 | 111300 | 75063908000 | 137300 | 137300 | 137300 | 137100 | 413 |
| 472 | 20241121 | 111200 | 75007249700 | 137300 | 137300 | 137300 | 137200 | 711 |
| 473 | 20241121 | 111100 | 74909679200 | 137300 | 137100 | 137400 | 137100 | 570 |
| 474 | 20241121 | 111000 | 74831443900 | 137100 | 136900 | 137200 | 136900 | 496 |
| 475 | 20241121 | 110900 | 74763464400 | 137000 | 137000 | 137000 | 136700 | 417 |
| 476 | 20241121 | 110800 | 74706393200 | 137000 | 137200 | 137200 | 137000 | 607 |
| 477 | 20241121 | 110700 | 74623202000 | 137100 | 137300 | 137300 | 136900 | 757 |
| 478 | 20241121 | 110600 | 74519368100 | 137300 | 136600 | 137300 | 136500 | 927 |
| 479 | 20241121 | 110500 | 74392372400 | 136600 | 136100 | 136600 | 136000 | 459 |
| 480 | 20241121 | 110400 | 74329813000 | 136100 | 135800 | 136100 | 135800 | 389 |
| 481 | 20241121 | 110300 | 74276928300 | 135900 | 135700 | 136000 | 135600 | 1085 |
| 482 | 20241121 | 110200 | 74129605000 | 135600 | 135800 | 135800 | 135600 | 1481 |
| 483 | 20241121 | 110100 | 73928634000 | 135800 | 135900 | 135900 | 135700 | 1311 |
| 484 | 20241121 | 110000 | 73750603500 | 135900 | 135800 | 136000 | 135700 | 1471 |
| 485 | 20241121 | 105900 | 73550811400 | 135800 | 136200 | 136300 | 135700 | 7654 |
| 486 | 20241121 | 105800 | 72509973900 | 136300 | 136500 | 136600 | 136300 | 1898 |
| 487 | 20241121 | 105700 | 72251069800 | 136800 | 136800 | 136900 | 136500 | 1134 |
| 488 | 20241121 | 105600 | 72096103800 | 136800 | 136600 | 136800 | 136400 | 855 |
| 489 | 20241121 | 105500 | 71979367800 | 136600 | 136600 | 136700 | 136600 | 307 |
| 490 | 20241121 | 105400 | 71937413100 | 136600 | 136700 | 136700 | 136500 | 406 |
| 491 | 20241121 | 105300 | 71881971400 | 136600 | 136700 | 136800 | 136400 | 450 |
| 492 | 20241121 | 105200 | 71820526300 | 136600 | 136700 | 136800 | 136500 | 366 |
| 493 | 20241121 | 105100 | 71770535600 | 136500 | 136500 | 136700 | 136400 | 411 |
| 494 | 20241121 | 105000 | 71714446800 | 136500 | 136300 | 136600 | 136200 | 1028 |
| 495 | 20241121 | 104900 | 71574346600 | 136300 | 136600 | 136600 | 136200 | 1518 |
| 496 | 20241121 | 104800 | 71367368500 | 136700 | 137000 | 137100 | 136500 | 834 |
| 497 | 20241121 | 104700 | 71253431200 | 137100 | 136600 | 137100 | 136500 | 525 |
| 498 | 20241121 | 104600 | 71181635300 | 136600 | 136800 | 136800 | 136600 | 878 |
| 499 | 20241121 | 104500 | 71061637400 | 136800 | 137400 | 137400 | 136800 | 2574 |
| 500 | 20241121 | 104400 | 70708876600 | 137400 | 137500 | 137500 | 137300 | 422 |
| 501 | 20241121 | 104300 | 70650869300 | 137300 | 137200 | 137600 | 137100 | 502 |
| 502 | 20241121 | 104200 | 70581944300 | 137100 | 137600 | 137700 | 137100 | 1201 |
| 503 | 20241121 | 104100 | 70417003300 | 137700 | 137200 | 137700 | 137200 | 677 |
| 504 | 20241121 | 104000 | 70323932100 | 137200 | 137300 | 137400 | 137200 | 481 |
| 505 | 20241121 | 103900 | 70257913000 | 137300 | 137700 | 137700 | 137300 | 1045 |
| 506 | 20241121 | 103800 | 70114190100 | 137700 | 137600 | 137800 | 137500 | 1142 |
| 507 | 20241121 | 103700 | 69956914700 | 137600 | 137300 | 137600 | 137300 | 578 |
| 508 | 20241121 | 103600 | 69877481200 | 137200 | 137100 | 137200 | 137100 | 182 |
| 509 | 20241121 | 103500 | 69852512100 | 137100 | 137100 | 137100 | 137000 | 695 |
| 510 | 20241121 | 103400 | 69757288300 | 137100 | 137300 | 137400 | 137100 | 857 |
| 511 | 20241121 | 103300 | 69639711100 | 137400 | 137200 | 137400 | 137100 | 512 |
| 512 | 20241121 | 103200 | 69569399100 | 137100 | 136900 | 137200 | 136800 | 380 |
| 513 | 20241121 | 103100 | 69517328600 | 136800 | 136900 | 137000 | 136800 | 238 |
| 514 | 20241121 | 103000 | 69484735200 | 136800 | 136600 | 136900 | 136400 | 529 |
| 515 | 20241121 | 102900 | 69412483800 | 136500 | 136900 | 136900 | 136500 | 2013 |
| 516 | 20241121 | 102800 | 69137450500 | 136900 | 137300 | 137400 | 136800 | 1674 |
| 517 | 20241121 | 102700 | 68908016800 | 137300 | 137500 | 137500 | 137100 | 721 |
| 518 | 20241121 | 102600 | 68809019100 | 137500 | 137400 | 137500 | 137300 | 544 |
| 519 | 20241121 | 102500 | 68734289900 | 137300 | 137300 | 137300 | 137200 | 539 |
| 520 | 20241121 | 102400 | 68660313500 | 137200 | 137000 | 137300 | 137000 | 350 |
| 521 | 20241121 | 102300 | 68612324700 | 136900 | 137100 | 137200 | 136900 | 499 |
| 522 | 20241121 | 102200 | 68543948200 | 137100 | 137100 | 137200 | 137000 | 802 |
| 523 | 20241121 | 102100 | 68434025300 | 137000 | 136900 | 137200 | 136800 | 1075 |
| 524 | 20241121 | 102000 | 68286700400 | 136900 | 136400 | 137500 | 136400 | 814 |
| 525 | 20241121 | 101900 | 68175253300 | 136300 | 136100 | 136400 | 136000 | 635 |
| 526 | 20241121 | 101800 | 68088833200 | 136000 | 136700 | 136700 | 136000 | 2861 |
| 527 | 20241121 | 101700 | 67699363100 | 136600 | 136100 | 136700 | 136000 | 3524 |
| 528 | 20241121 | 101600 | 67219587700 | 136100 | 136900 | 136900 | 136000 | 6923 |
| 529 | 20241121 | 101500 | 66275925100 | 136900 | 136900 | 137300 | 136800 | 1109 |
| 530 | 20241121 | 101400 | 66124057600 | 136900 | 136800 | 136900 | 136700 | 851 |
| 531 | 20241121 | 101300 | 66007618400 | 136800 | 137300 | 137700 | 136800 | 3099 |
| 532 | 20241121 | 101200 | 65582300800 | 137400 | 137300 | 137400 | 137100 | 669 |
| 533 | 20241121 | 101100 | 65490492600 | 137200 | 137100 | 137300 | 136700 | 1106 |
| 534 | 20241121 | 101000 | 65338858700 | 137000 | 136900 | 137000 | 136600 | 1588 |
| 535 | 20241121 | 100900 | 65121623200 | 136700 | 136600 | 137000 | 136500 | 2913 |
| 536 | 20241121 | 100800 | 64723367600 | 136600 | 137800 | 137800 | 136300 | 12192 |
| 537 | 20241121 | 100700 | 63053480600 | 137800 | 137700 | 137900 | 137500 | 3312 |
| 538 | 20241121 | 100600 | 62597471600 | 137300 | 137500 | 137900 | 137300 | 1597 |
| 539 | 20241121 | 100500 | 62377860600 | 137400 | 138000 | 138000 | 137300 | 1923 |
| 540 | 20241121 | 100400 | 62113258300 | 138000 | 137500 | 138100 | 137500 | 1159 |
| 541 | 20241121 | 100300 | 61953628900 | 137500 | 137600 | 137700 | 137100 | 4803 |
| 542 | 20241121 | 100200 | 61294113800 | 137500 | 138000 | 138100 | 137500 | 4119 |
| 543 | 20241121 | 100100 | 60726885800 | 138000 | 138000 | 138100 | 137600 | 4548 |
| 544 | 20241121 | 100000 | 60099573300 | 138100 | 139100 | 139400 | 138000 | 6568 |
| 545 | 20241121 | 095900 | 59189755700 | 139400 | 139800 | 139800 | 139000 | 2932 |
| 546 | 20241121 | 095800 | 58780971200 | 139800 | 139400 | 140000 | 139400 | 941 |
| 547 | 20241121 | 095700 | 58649568100 | 139400 | 139200 | 139600 | 139200 | 958 |
| 548 | 20241121 | 095600 | 58516040500 | 139100 | 139000 | 139200 | 139000 | 557 |
| 549 | 20241121 | 095500 | 58438583200 | 139000 | 138900 | 139300 | 138800 | 968 |
| 550 | 20241121 | 095400 | 58304109000 | 138900 | 138900 | 139400 | 138900 | 1103 |
| 551 | 20241121 | 095300 | 58150783500 | 138900 | 138700 | 139400 | 138600 | 2368 |
| 552 | 20241121 | 095200 | 57821863800 | 138700 | 139500 | 139500 | 138700 | 6702 |
| 553 | 20241121 | 095100 | 56890054400 | 139500 | 140100 | 140200 | 139500 | 2906 |
| 554 | 20241121 | 095000 | 56483926500 | 140000 | 139800 | 140200 | 139700 | 2955 |
| 555 | 20241121 | 094900 | 56070348700 | 139800 | 139700 | 139900 | 139500 | 1964 |
| 556 | 20241121 | 094800 | 55795912800 | 139700 | 139600 | 139900 | 139000 | 3880 |
| 557 | 20241121 | 094700 | 55255283700 | 139500 | 140300 | 140300 | 139500 | 8495 |
| 558 | 20241121 | 094600 | 54066654600 | 140300 | 140700 | 140700 | 140200 | 3487 |
| 559 | 20241121 | 094500 | 53577014200 | 140600 | 140200 | 140900 | 140100 | 4240 |
| 560 | 20241121 | 094400 | 52981425400 | 140300 | 141400 | 141400 | 140200 | 8144 |
| 561 | 20241121 | 094300 | 51835244000 | 141100 | 141000 | 141400 | 141000 | 2097 |
| 562 | 20241121 | 094200 | 51539380800 | 141000 | 141800 | 142000 | 141000 | 4078 |
| 563 | 20241121 | 094100 | 50963112400 | 141800 | 142400 | 142500 | 141600 | 3245 |
| 564 | 20241121 | 094000 | 50502731100 | 142400 | 142700 | 143200 | 142200 | 3548 |
| 565 | 20241121 | 093900 | 49996343000 | 142700 | 142400 | 142800 | 142200 | 1111 |
| 566 | 20241121 | 093800 | 49838084300 | 142400 | 141500 | 143000 | 141500 | 2305 |
| 567 | 20241121 | 093700 | 49510482800 | 141600 | 142300 | 142500 | 141500 | 3516 |
| 568 | 20241121 | 093600 | 49011813900 | 142100 | 142700 | 142800 | 142100 | 1484 |
| 569 | 20241121 | 093500 | 48800549200 | 142700 | 143100 | 143900 | 142600 | 5301 |
| 570 | 20241121 | 093400 | 48040006200 | 143100 | 143200 | 143300 | 142400 | 2492 |
| 571 | 20241121 | 093300 | 47683794300 | 143100 | 142500 | 143300 | 142100 | 3069 |
| 572 | 20241121 | 093200 | 47245865900 | 142500 | 142600 | 142800 | 142300 | 3006 |
| 573 | 20241121 | 093100 | 46817197200 | 142600 | 142100 | 142800 | 142100 | 2040 |
| 574 | 20241121 | 093000 | 46526336900 | 142100 | 141800 | 142300 | 141700 | 1709 |
| 575 | 20241121 | 092900 | 46283774900 | 141900 | 142400 | 142600 | 141700 | 3882 |
| 576 | 20241121 | 092800 | 45731580000 | 142400 | 141400 | 142400 | 141200 | 2575 |
| 577 | 20241121 | 092700 | 45366082200 | 141400 | 141000 | 142100 | 140600 | 3606 |
| 578 | 20241121 | 092600 | 44856915900 | 140700 | 141100 | 141800 | 140700 | 3838 |
| 579 | 20241121 | 092500 | 44314671000 | 141800 | 141800 | 142400 | 140600 | 6920 |
| 580 | 20241121 | 092400 | 43336882200 | 141800 | 142800 | 143000 | 141200 | 8016 |
| 581 | 20241121 | 092300 | 42197320400 | 142800 | 142600 | 143700 | 142500 | 2673 |
| 582 | 20241121 | 092200 | 41815125900 | 142700 | 143000 | 143300 | 142400 | 6869 |
| 583 | 20241121 | 092100 | 40834039600 | 143000 | 144300 | 144800 | 143000 | 8676 |
| 584 | 20241121 | 092000 | 39586675200 | 144000 | 144600 | 144600 | 143100 | 9206 |
| 585 | 20241121 | 091900 | 38262933500 | 144100 | 145200 | 145200 | 143700 | 12424 |
| 586 | 20241121 | 091800 | 36469230200 | 145200 | 143900 | 145900 | 143800 | 34682 |
| 587 | 20241121 | 091700 | 31434256900 | 143800 | 144600 | 145000 | 143700 | 14674 |
| 588 | 20241121 | 091600 | 29314864800 | 144600 | 143900 | 144700 | 142800 | 19229 |
| 589 | 20241121 | 091500 | 26544378200 | 143900 | 142200 | 144000 | 142200 | 16001 |
| 590 | 20241121 | 091400 | 24253079800 | 142300 | 141300 | 142800 | 140900 | 7486 |
| 591 | 20241121 | 091300 | 23191329300 | 141300 | 140100 | 141400 | 139600 | 4771 |
| 592 | 20241121 | 091200 | 22522853000 | 140000 | 140000 | 140100 | 139400 | 6667 |
| 593 | 20241121 | 091100 | 21591412400 | 140000 | 140600 | 141000 | 140000 | 7903 |
| 594 | 20241121 | 091000 | 20483150800 | 140200 | 142100 | 142400 | 140000 | 12918 |
| 595 | 20241121 | 090900 | 18657362500 | 142100 | 143400 | 143400 | 142100 | 5311 |
| 596 | 20241121 | 090800 | 17899628200 | 143300 | 142800 | 143500 | 142600 | 7929 |
| 597 | 20241121 | 090700 | 16764901900 | 142600 | 143300 | 143500 | 142400 | 5486 |
| 598 | 20241121 | 090600 | 15981052200 | 143100 | 142900 | 143800 | 142100 | 13130 |
| 599 | 20241121 | 090500 | 14107219400 | 142900 | 144200 | 144500 | 142600 | 11045 |
| 600 | 20241121 | 090400 | 12520622000 | 144100 | 143800 | 144600 | 143300 | 18522 |
| 601 | 20241121 | 090300 | 9852979300 | 143900 | 142600 | 144100 | 142100 | 14021 |
| 602 | 20241121 | 090200 | 7845787800 | 142800 | 143100 | 144700 | 142600 | 24622 |
| 603 | 20241121 | 090100 | 4312673200 | 143000 | 140000 | 143600 | 139900 | 21756 |
| 604 | 20241121 | 090000 | 1228347100 | 140000 | 138700 | 140500 | 138500 | 8050 |