34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241122 | 192300 | 15944549800 | 80200 | 80200 | 80200 | 80200 | 1465 |
| 3 | 20241122 | 192200 | 15944549800 | 80200 | 80200 | 80200 | 80200 | 0 |
| 4 | 20241122 | 192100 | 15944549800 | 80200 | 80200 | 80200 | 80200 | 0 |
| 5 | 20241122 | 192000 | 15944549800 | 80200 | 80200 | 80200 | 80200 | 0 |
| 6 | 20241122 | 191900 | 15944549800 | 80200 | 80200 | 80200 | 80200 | 0 |
| 7 | 20241122 | 191800 | 15944549800 | 80200 | 80200 | 80200 | 80200 | 0 |
| 8 | 20241122 | 191700 | 15944549800 | 80200 | 80200 | 80200 | 80200 | 0 |
| 9 | 20241122 | 191600 | 15944549800 | 80200 | 80200 | 80200 | 80200 | 0 |
| 10 | 20241122 | 191500 | 15944549800 | 80200 | 80200 | 80200 | 80200 | 0 |
| 11 | 20241122 | 191400 | 15944549800 | 80200 | 80200 | 80200 | 80200 | 0 |
| 12 | 20241122 | 191300 | 15944549800 | 80200 | 80200 | 80200 | 80200 | 0 |
| 13 | 20241122 | 191200 | 15944549800 | 80200 | 80200 | 80200 | 80200 | 0 |
| 14 | 20241122 | 191100 | 15944549800 | 80200 | 80200 | 80200 | 80200 | 0 |
| 15 | 20241122 | 191000 | 15944549800 | 80200 | 80200 | 80200 | 80200 | 0 |
| 16 | 20241122 | 190900 | 15944549800 | 80200 | 80200 | 80200 | 80200 | 0 |
| 17 | 20241122 | 190800 | 15944549800 | 80200 | 80200 | 80200 | 80200 | 0 |
| 18 | 20241122 | 190700 | 15944549800 | 80200 | 80200 | 80200 | 80200 | 0 |
| 19 | 20241122 | 190600 | 15944549800 | 80200 | 80200 | 80200 | 80200 | 0 |
| 20 | 20241122 | 190500 | 15944549800 | 80200 | 80200 | 80200 | 80200 | 0 |
| 21 | 20241122 | 190400 | 15944549800 | 80200 | 80200 | 80200 | 80200 | 0 |
| 22 | 20241122 | 190300 | 15944549800 | 80200 | 80200 | 80200 | 80200 | 0 |
| 23 | 20241122 | 190200 | 15944549800 | 80200 | 80200 | 80200 | 80200 | 0 |
| 24 | 20241122 | 190100 | 15944549800 | 80200 | 80200 | 80200 | 80200 | 0 |
| 25 | 20241122 | 190000 | 15944549800 | 80200 | 80200 | 80200 | 80200 | 0 |
| 26 | 20241122 | 185900 | 15944549800 | 80200 | 80200 | 80200 | 80200 | 0 |
| 27 | 20241122 | 185800 | 15944549800 | 80200 | 80200 | 80200 | 80200 | 0 |
| 28 | 20241122 | 185700 | 15944549800 | 80200 | 80200 | 80200 | 80200 | 0 |
| 29 | 20241122 | 185600 | 15944549800 | 80200 | 80200 | 80200 | 80200 | 0 |
| 30 | 20241122 | 185500 | 15944549800 | 80200 | 80200 | 80200 | 80200 | 0 |
| 31 | 20241122 | 185400 | 15944549800 | 80200 | 80200 | 80200 | 80200 | 0 |
| 32 | 20241122 | 185300 | 15944549800 | 80200 | 80200 | 80200 | 80200 | 1465 |
| 33 | 20241122 | 185200 | 15944549800 | 80200 | 80200 | 80200 | 80200 | 0 |
| 34 | 20241122 | 185100 | 15944549800 | 80200 | 80200 | 80200 | 80200 | 0 |
| 35 | 20241122 | 185000 | 15944549800 | 80200 | 80200 | 80200 | 80200 | 0 |
| 36 | 20241122 | 184900 | 15944549800 | 80200 | 80200 | 80200 | 80200 | 0 |
| 37 | 20241122 | 184800 | 15944549800 | 80200 | 80200 | 80200 | 80200 | 0 |
| 38 | 20241122 | 184700 | 15944549800 | 80200 | 80200 | 80200 | 80200 | 0 |
| 39 | 20241122 | 184600 | 15944549800 | 80200 | 80200 | 80200 | 80200 | 0 |
| 40 | 20241122 | 184500 | 15944549800 | 80200 | 80200 | 80200 | 80200 | 0 |
| 41 | 20241122 | 184400 | 15944549800 | 80200 | 80200 | 80200 | 80200 | 0 |
| 42 | 20241122 | 184300 | 15944549800 | 80200 | 80200 | 80200 | 80200 | 0 |
| 43 | 20241122 | 184200 | 15944549800 | 80200 | 80200 | 80200 | 80200 | 0 |
| 44 | 20241122 | 184100 | 15944549800 | 80200 | 80200 | 80200 | 80200 | 0 |
| 45 | 20241122 | 184000 | 15944549800 | 80200 | 80200 | 80200 | 80200 | 0 |
| 46 | 20241122 | 183900 | 15944549800 | 80200 | 80200 | 80200 | 80200 | 0 |
| 47 | 20241122 | 183800 | 15944549800 | 80200 | 80200 | 80200 | 80200 | 0 |
| 48 | 20241122 | 183700 | 15944549800 | 80200 | 80200 | 80200 | 80200 | 0 |
| 49 | 20241122 | 183600 | 15944549800 | 80200 | 80200 | 80200 | 80200 | 0 |
| 50 | 20241122 | 183500 | 15944549800 | 80200 | 80200 | 80200 | 80200 | 0 |
| 51 | 20241122 | 183400 | 15944549800 | 80200 | 80200 | 80200 | 80200 | 0 |
| 52 | 20241122 | 183300 | 15944549800 | 80200 | 80200 | 80200 | 80200 | 0 |
| 53 | 20241122 | 183200 | 15944549800 | 80200 | 80200 | 80200 | 80200 | 0 |
| 54 | 20241122 | 183100 | 15944549800 | 80200 | 80200 | 80200 | 80200 | 0 |
| 55 | 20241122 | 183000 | 15944549800 | 80200 | 80200 | 80200 | 80200 | 0 |
| 56 | 20241122 | 182900 | 15944549800 | 80200 | 80200 | 80200 | 80200 | 0 |
| 57 | 20241122 | 182800 | 15944549800 | 80200 | 80200 | 80200 | 80200 | 0 |
| 58 | 20241122 | 182700 | 15944549800 | 80200 | 80200 | 80200 | 80200 | 0 |
| 59 | 20241122 | 182600 | 15944549800 | 80200 | 80200 | 80200 | 80200 | 0 |
| 60 | 20241122 | 182500 | 15944549800 | 80200 | 80200 | 80200 | 80200 | 0 |
| 61 | 20241122 | 182400 | 15944549800 | 80200 | 80200 | 80200 | 80200 | 0 |
| 62 | 20241122 | 182300 | 15944549800 | 80200 | 80200 | 80200 | 80200 | 1465 |
| 63 | 20241122 | 182200 | 15944549800 | 80200 | 80200 | 80200 | 80200 | 0 |
| 64 | 20241122 | 182100 | 15944549800 | 80200 | 80200 | 80200 | 80200 | 0 |
| 65 | 20241122 | 182000 | 15944549800 | 80200 | 80200 | 80200 | 80200 | 0 |
| 66 | 20241122 | 181900 | 15944549800 | 80200 | 80200 | 80200 | 80200 | 0 |
| 67 | 20241122 | 181800 | 15944549800 | 80200 | 80200 | 80200 | 80200 | 0 |
| 68 | 20241122 | 181700 | 15944549800 | 80200 | 80200 | 80200 | 80200 | 0 |
| 69 | 20241122 | 181600 | 15944549800 | 80200 | 80200 | 80200 | 80200 | 0 |
| 70 | 20241122 | 181500 | 15944549800 | 80200 | 80200 | 80200 | 80200 | 0 |
| 71 | 20241122 | 181400 | 15944549800 | 80200 | 80200 | 80200 | 80200 | 0 |
| 72 | 20241122 | 181300 | 15944549800 | 80200 | 80200 | 80200 | 80200 | 0 |
| 73 | 20241122 | 181200 | 15944549800 | 80200 | 80200 | 80200 | 80200 | 0 |
| 74 | 20241122 | 181100 | 15944549800 | 80200 | 80200 | 80200 | 80200 | 0 |
| 75 | 20241122 | 181000 | 15944549800 | 80200 | 80200 | 80200 | 80200 | 0 |
| 76 | 20241122 | 180900 | 15944549800 | 80200 | 80200 | 80200 | 80200 | 0 |
| 77 | 20241122 | 180800 | 15944549800 | 80200 | 80200 | 80200 | 80200 | 0 |
| 78 | 20241122 | 180700 | 15944549800 | 80200 | 80200 | 80200 | 80200 | 0 |
| 79 | 20241122 | 180600 | 15944549800 | 80200 | 80200 | 80200 | 80200 | 0 |
| 80 | 20241122 | 180500 | 15944549800 | 80200 | 80200 | 80200 | 80200 | 0 |
| 81 | 20241122 | 180400 | 15944549800 | 80200 | 80200 | 80200 | 80200 | 0 |
| 82 | 20241122 | 180300 | 15944549800 | 80200 | 80200 | 80200 | 80200 | 0 |
| 83 | 20241122 | 180200 | 15944549800 | 80200 | 80200 | 80200 | 80200 | 0 |
| 84 | 20241122 | 180100 | 15944549800 | 80200 | 80200 | 80200 | 80200 | 0 |
| 85 | 20241122 | 180000 | 15944549800 | 80200 | 80200 | 80200 | 80200 | 0 |
| 86 | 20241122 | 175900 | 15944549800 | 80200 | 80200 | 80200 | 80200 | 0 |
| 87 | 20241122 | 175800 | 15944549800 | 80200 | 80200 | 80200 | 80200 | 0 |
| 88 | 20241122 | 175700 | 15944549800 | 80200 | 80200 | 80200 | 80200 | 0 |
| 89 | 20241122 | 175600 | 15944549800 | 80200 | 80200 | 80200 | 80200 | 0 |
| 90 | 20241122 | 175500 | 15944549800 | 80200 | 80200 | 80200 | 80200 | 0 |
| 91 | 20241122 | 175400 | 15944549800 | 80200 | 80200 | 80200 | 80200 | 0 |
| 92 | 20241122 | 175300 | 15944549800 | 80200 | 80200 | 80200 | 80200 | 1465 |
| 93 | 20241122 | 175200 | 15944549800 | 80200 | 80200 | 80200 | 80200 | 0 |
| 94 | 20241122 | 175100 | 15944549800 | 80200 | 80200 | 80200 | 80200 | 0 |
| 95 | 20241122 | 175000 | 15944549800 | 80200 | 80200 | 80200 | 80200 | 0 |
| 96 | 20241122 | 174900 | 15944549800 | 80200 | 80200 | 80200 | 80200 | 0 |
| 97 | 20241122 | 174800 | 15944549800 | 80200 | 80200 | 80200 | 80200 | 0 |
| 98 | 20241122 | 174700 | 15944549800 | 80200 | 80200 | 80200 | 80200 | 0 |
| 99 | 20241122 | 174600 | 15944549800 | 80200 | 80200 | 80200 | 80200 | 0 |
| 100 | 20241122 | 174500 | 15944549800 | 80200 | 80200 | 80200 | 80200 | 0 |
| 101 | 20241122 | 174400 | 15944549800 | 80200 | 80200 | 80200 | 80200 | 0 |
| 102 | 20241122 | 174300 | 15944549800 | 80200 | 80200 | 80200 | 80200 | 0 |
| 103 | 20241122 | 174200 | 15944549800 | 80200 | 80200 | 80200 | 80200 | 0 |
| 104 | 20241122 | 174100 | 15944549800 | 80200 | 80200 | 80200 | 80200 | 0 |
| 105 | 20241122 | 174000 | 15944549800 | 80200 | 80200 | 80200 | 80200 | 0 |
| 106 | 20241122 | 173900 | 15944549800 | 80200 | 80200 | 80200 | 80200 | 0 |
| 107 | 20241122 | 173800 | 15944549800 | 80200 | 80200 | 80200 | 80200 | 0 |
| 108 | 20241122 | 173700 | 15944549800 | 80200 | 80200 | 80200 | 80200 | 0 |
| 109 | 20241122 | 173600 | 15944549800 | 80200 | 80200 | 80200 | 80200 | 0 |
| 110 | 20241122 | 173500 | 15944549800 | 80200 | 80200 | 80200 | 80200 | 0 |
| 111 | 20241122 | 173400 | 15944549800 | 80200 | 80200 | 80200 | 80200 | 0 |
| 112 | 20241122 | 173300 | 15944549800 | 80200 | 80200 | 80200 | 80200 | 0 |
| 113 | 20241122 | 173200 | 15944549800 | 80200 | 80200 | 80200 | 80200 | 0 |
| 114 | 20241122 | 173100 | 15944549800 | 80200 | 80200 | 80200 | 80200 | 0 |
| 115 | 20241122 | 173000 | 15944549800 | 80200 | 80200 | 80200 | 80200 | 0 |
| 116 | 20241122 | 172900 | 15944549800 | 80200 | 80200 | 80200 | 80200 | 0 |
| 117 | 20241122 | 172800 | 15944549800 | 80200 | 80200 | 80200 | 80200 | 0 |
| 118 | 20241122 | 172700 | 15944549800 | 80200 | 80200 | 80200 | 80200 | 0 |
| 119 | 20241122 | 172600 | 15944549800 | 80200 | 80200 | 80200 | 80200 | 0 |
| 120 | 20241122 | 172500 | 15944549800 | 80200 | 80200 | 80200 | 80200 | 0 |
| 121 | 20241122 | 172400 | 15944549800 | 80200 | 80200 | 80200 | 80200 | 0 |
| 122 | 20241122 | 172300 | 15944549800 | 80200 | 80200 | 80200 | 80200 | 1465 |
| 123 | 20241122 | 172200 | 15944549800 | 80200 | 80200 | 80200 | 80200 | 0 |
| 124 | 20241122 | 172100 | 15944549800 | 80200 | 80200 | 80200 | 80200 | 0 |
| 125 | 20241122 | 172000 | 15944549800 | 80200 | 80200 | 80200 | 80200 | 0 |
| 126 | 20241122 | 171900 | 15944549800 | 80200 | 80200 | 80200 | 80200 | 0 |
| 127 | 20241122 | 171800 | 15944549800 | 80200 | 80200 | 80200 | 80200 | 0 |
| 128 | 20241122 | 171700 | 15944549800 | 80200 | 80200 | 80200 | 80200 | 0 |
| 129 | 20241122 | 171600 | 15944549800 | 80200 | 80200 | 80200 | 80200 | 0 |
| 130 | 20241122 | 171500 | 15944549800 | 80200 | 80200 | 80200 | 80200 | 0 |
| 131 | 20241122 | 171400 | 15944549800 | 80200 | 80200 | 80200 | 80200 | 0 |
| 132 | 20241122 | 171300 | 15944549800 | 80200 | 80200 | 80200 | 80200 | 0 |
| 133 | 20241122 | 171200 | 15944549800 | 80200 | 80200 | 80200 | 80200 | 0 |
| 134 | 20241122 | 171100 | 15944549800 | 80200 | 80200 | 80200 | 80200 | 0 |
| 135 | 20241122 | 171000 | 15944549800 | 80200 | 80200 | 80200 | 80200 | 0 |
| 136 | 20241122 | 170900 | 15944549800 | 80200 | 80200 | 80200 | 80200 | 0 |
| 137 | 20241122 | 170800 | 15944549800 | 80200 | 80200 | 80200 | 80200 | 0 |
| 138 | 20241122 | 170700 | 15944549800 | 80200 | 80200 | 80200 | 80200 | 0 |
| 139 | 20241122 | 170600 | 15944549800 | 80200 | 80200 | 80200 | 80200 | 0 |
| 140 | 20241122 | 170500 | 15944549800 | 80200 | 80200 | 80200 | 80200 | 0 |
| 141 | 20241122 | 170400 | 15944549800 | 80200 | 80200 | 80200 | 80200 | 0 |
| 142 | 20241122 | 170300 | 15944549800 | 80200 | 80200 | 80200 | 80200 | 0 |
| 143 | 20241122 | 170200 | 15944549800 | 80200 | 80200 | 80200 | 80200 | 0 |
| 144 | 20241122 | 170100 | 15944549800 | 80200 | 80200 | 80200 | 80200 | 0 |
| 145 | 20241122 | 170000 | 15944549800 | 80200 | 80200 | 80200 | 80200 | 0 |
| 146 | 20241122 | 165900 | 15944549800 | 80200 | 80200 | 80200 | 80200 | 0 |
| 147 | 20241122 | 165800 | 15944549800 | 80200 | 80200 | 80200 | 80200 | 0 |
| 148 | 20241122 | 165700 | 15944549800 | 80200 | 80200 | 80200 | 80200 | 0 |
| 149 | 20241122 | 165600 | 15944549800 | 80200 | 80200 | 80200 | 80200 | 0 |
| 150 | 20241122 | 165500 | 15944549800 | 80200 | 80200 | 80200 | 80200 | 0 |
| 151 | 20241122 | 165400 | 15944549800 | 80200 | 80200 | 80200 | 80200 | 0 |
| 152 | 20241122 | 165300 | 15944549800 | 80200 | 80200 | 80200 | 80200 | 1465 |
| 153 | 20241122 | 165200 | 15944549800 | 80200 | 80200 | 80200 | 80200 | 0 |
| 154 | 20241122 | 165100 | 15944549800 | 80200 | 80200 | 80200 | 80200 | 0 |
| 155 | 20241122 | 165000 | 15944549800 | 80200 | 80200 | 80200 | 80200 | 0 |
| 156 | 20241122 | 164900 | 15944549800 | 80200 | 80200 | 80200 | 80200 | 0 |
| 157 | 20241122 | 164800 | 15944549800 | 80200 | 80200 | 80200 | 80200 | 0 |
| 158 | 20241122 | 164700 | 15944549800 | 80200 | 80200 | 80200 | 80200 | 0 |
| 159 | 20241122 | 164600 | 15944549800 | 80200 | 80200 | 80200 | 80200 | 0 |
| 160 | 20241122 | 164500 | 15944549800 | 80200 | 80200 | 80200 | 80200 | 0 |
| 161 | 20241122 | 164400 | 15944549800 | 80200 | 80200 | 80200 | 80200 | 0 |
| 162 | 20241122 | 164300 | 15944549800 | 80200 | 80200 | 80200 | 80200 | 0 |
| 163 | 20241122 | 164200 | 15944549800 | 80200 | 80200 | 80200 | 80200 | 0 |
| 164 | 20241122 | 164100 | 15944549800 | 80200 | 80200 | 80200 | 80200 | 0 |
| 165 | 20241122 | 164000 | 15944549800 | 80200 | 80200 | 80200 | 80200 | 0 |
| 166 | 20241122 | 163900 | 15944549800 | 80200 | 80200 | 80200 | 80200 | 0 |
| 167 | 20241122 | 163800 | 15944549800 | 80200 | 80200 | 80200 | 80200 | 0 |
| 168 | 20241122 | 163700 | 15944549800 | 80200 | 80200 | 80200 | 80200 | 0 |
| 169 | 20241122 | 163600 | 15944549800 | 80200 | 80200 | 80200 | 80200 | 0 |
| 170 | 20241122 | 163500 | 15944549800 | 80200 | 80200 | 80200 | 80200 | 0 |
| 171 | 20241122 | 163400 | 15944549800 | 80200 | 80200 | 80200 | 80200 | 0 |
| 172 | 20241122 | 163300 | 15944549800 | 80200 | 80200 | 80200 | 80200 | 0 |
| 173 | 20241122 | 163200 | 15944549800 | 80200 | 80200 | 80200 | 80200 | 0 |
| 174 | 20241122 | 163100 | 15944549800 | 80200 | 80200 | 80200 | 80200 | 0 |
| 175 | 20241122 | 163000 | 15944549800 | 80200 | 80200 | 80200 | 80200 | 0 |
| 176 | 20241122 | 162900 | 15944549800 | 80200 | 80200 | 80200 | 80200 | 0 |
| 177 | 20241122 | 162800 | 15944549800 | 80200 | 80200 | 80200 | 80200 | 0 |
| 178 | 20241122 | 162700 | 15944549800 | 80200 | 80200 | 80200 | 80200 | 0 |
| 179 | 20241122 | 162600 | 15944549800 | 80200 | 80200 | 80200 | 80200 | 0 |
| 180 | 20241122 | 162500 | 15944549800 | 80200 | 80200 | 80200 | 80200 | 0 |
| 181 | 20241122 | 162400 | 15944549800 | 80200 | 80200 | 80200 | 80200 | 0 |
| 182 | 20241122 | 162300 | 15944549800 | 80200 | 80200 | 80200 | 80200 | 1465 |
| 183 | 20241122 | 162200 | 15944549800 | 80200 | 80200 | 80200 | 80200 | 0 |
| 184 | 20241122 | 162100 | 15944549800 | 80200 | 80200 | 80200 | 80200 | 0 |
| 185 | 20241122 | 162000 | 15944549800 | 80200 | 80200 | 80200 | 80200 | 0 |
| 186 | 20241122 | 161900 | 15944549800 | 80200 | 80200 | 80200 | 80200 | 0 |
| 187 | 20241122 | 161800 | 15944549800 | 80200 | 80200 | 80200 | 80200 | 0 |
| 188 | 20241122 | 161700 | 15944549800 | 80200 | 80200 | 80200 | 80200 | 0 |
| 189 | 20241122 | 161600 | 15944549800 | 80200 | 80200 | 80200 | 80200 | 0 |
| 190 | 20241122 | 161500 | 15944549800 | 80200 | 80200 | 80200 | 80200 | 0 |
| 191 | 20241122 | 161400 | 15944549800 | 80200 | 80200 | 80200 | 80200 | 0 |
| 192 | 20241122 | 161300 | 15944549800 | 80200 | 80200 | 80200 | 80200 | 0 |
| 193 | 20241122 | 161200 | 15944549800 | 80200 | 80200 | 80200 | 80200 | 0 |
| 194 | 20241122 | 161100 | 15944549800 | 80200 | 80200 | 80200 | 80200 | 0 |
| 195 | 20241122 | 161000 | 15944549800 | 80200 | 80200 | 80200 | 80200 | 0 |
| 196 | 20241122 | 160900 | 15944549800 | 80200 | 80200 | 80200 | 80200 | 0 |
| 197 | 20241122 | 160800 | 15944549800 | 80200 | 80200 | 80200 | 80200 | 0 |
| 198 | 20241122 | 160700 | 15944549800 | 80200 | 80200 | 80200 | 80200 | 0 |
| 199 | 20241122 | 160600 | 15944549800 | 80200 | 80200 | 80200 | 80200 | 0 |
| 200 | 20241122 | 160500 | 15944549800 | 80200 | 80200 | 80200 | 80200 | 0 |
| 201 | 20241122 | 160400 | 15944549800 | 80200 | 80200 | 80200 | 80200 | 0 |
| 202 | 20241122 | 160300 | 15944549800 | 80200 | 80200 | 80200 | 80200 | 0 |
| 203 | 20241122 | 160200 | 15944549800 | 80200 | 80200 | 80200 | 80200 | 0 |
| 204 | 20241122 | 160100 | 15944549800 | 80200 | 80200 | 80200 | 80200 | 0 |
| 205 | 20241122 | 160000 | 15944549800 | 80200 | 80200 | 80200 | 80200 | 0 |
| 206 | 20241122 | 155900 | 15944549800 | 80200 | 80200 | 80200 | 80200 | 0 |
| 207 | 20241122 | 155800 | 15944549800 | 80200 | 80200 | 80200 | 80200 | 0 |
| 208 | 20241122 | 155700 | 15944549800 | 80200 | 80200 | 80200 | 80200 | 0 |
| 209 | 20241122 | 155600 | 15944549800 | 80200 | 80200 | 80200 | 80200 | 0 |
| 210 | 20241122 | 155500 | 15944549800 | 80200 | 80200 | 80200 | 80200 | 0 |
| 211 | 20241122 | 155400 | 15944549800 | 80200 | 80200 | 80200 | 80200 | 0 |
| 212 | 20241122 | 155300 | 15944549800 | 80200 | 80200 | 80200 | 80200 | 1465 |
| 213 | 20241122 | 155200 | 15944549800 | 80200 | 80200 | 80200 | 80200 | 0 |
| 214 | 20241122 | 155100 | 15944549800 | 80200 | 80200 | 80200 | 80200 | 0 |
| 215 | 20241122 | 155000 | 15944549800 | 80200 | 80200 | 80200 | 80200 | 0 |
| 216 | 20241122 | 154900 | 15944549800 | 80200 | 80200 | 80200 | 80200 | 0 |
| 217 | 20241122 | 154800 | 15944549800 | 80200 | 80200 | 80200 | 80200 | 0 |
| 218 | 20241122 | 154700 | 15944549800 | 80200 | 80200 | 80200 | 80200 | 0 |
| 219 | 20241122 | 154600 | 15944549800 | 80200 | 80200 | 80200 | 80200 | 0 |
| 220 | 20241122 | 154500 | 15944549800 | 80200 | 80200 | 80200 | 80200 | 0 |
| 221 | 20241122 | 154400 | 15944549800 | 80200 | 80200 | 80200 | 80200 | 0 |
| 222 | 20241122 | 154300 | 15944549800 | 80200 | 80200 | 80200 | 80200 | 0 |
| 223 | 20241122 | 154200 | 15944549800 | 80200 | 80200 | 80200 | 80200 | 0 |
| 224 | 20241122 | 154100 | 15944549800 | 80200 | 80200 | 80200 | 80200 | 0 |
| 225 | 20241122 | 154000 | 15944549800 | 80200 | 80200 | 80200 | 80200 | 0 |
| 226 | 20241122 | 153900 | 15944549800 | 80200 | 80200 | 80200 | 80200 | 0 |
| 227 | 20241122 | 153800 | 15944549800 | 80200 | 80200 | 80200 | 80200 | 0 |
| 228 | 20241122 | 153700 | 15944549800 | 80200 | 80200 | 80200 | 80200 | 0 |
| 229 | 20241122 | 153600 | 15944549800 | 80200 | 80200 | 80200 | 80200 | 0 |
| 230 | 20241122 | 153500 | 15944549800 | 80200 | 80200 | 80200 | 80200 | 0 |
| 231 | 20241122 | 153400 | 15944549800 | 80200 | 80200 | 80200 | 80200 | 0 |
| 232 | 20241122 | 153300 | 15944549800 | 80200 | 80200 | 80200 | 80200 | 0 |
| 233 | 20241122 | 153200 | 15944549800 | 80200 | 80200 | 80200 | 80200 | 0 |
| 234 | 20241122 | 153100 | 15944549800 | 80200 | 80200 | 80200 | 80200 | 0 |
| 235 | 20241122 | 153000 | 15944549800 | 80200 | 80200 | 80200 | 80200 | 1465 |
| 236 | 20241122 | 152900 | 15827056800 | 80300 | 80300 | 80300 | 80300 | 0 |
| 237 | 20241122 | 152800 | 15827056800 | 80300 | 80300 | 80300 | 80300 | 0 |
| 238 | 20241122 | 152700 | 15827056800 | 80300 | 80300 | 80300 | 80300 | 0 |
| 239 | 20241122 | 152600 | 15827056800 | 80300 | 80300 | 80300 | 80300 | 0 |
| 240 | 20241122 | 152500 | 15827056800 | 80300 | 80300 | 80300 | 80300 | 0 |
| 241 | 20241122 | 152400 | 15827056800 | 80300 | 80300 | 80300 | 80300 | 0 |
| 242 | 20241122 | 152300 | 15827056800 | 80300 | 80300 | 80300 | 80300 | 0 |
| 243 | 20241122 | 152200 | 15827056800 | 80300 | 80300 | 80300 | 80300 | 0 |
| 244 | 20241122 | 152100 | 15827056800 | 80300 | 80300 | 80300 | 80300 | 0 |
| 245 | 20241122 | 152000 | 15827056800 | 80300 | 80300 | 80300 | 80300 | 0 |
| 246 | 20241122 | 151900 | 15827056800 | 80300 | 80500 | 80500 | 80300 | 178 |
| 247 | 20241122 | 151800 | 15812746600 | 80400 | 80600 | 80600 | 80400 | 185 |
| 248 | 20241122 | 151700 | 15797842400 | 80500 | 80600 | 80600 | 80400 | 117 |
| 249 | 20241122 | 151600 | 15788418400 | 80600 | 80600 | 80700 | 80400 | 434 |
| 250 | 20241122 | 151500 | 15753479300 | 80700 | 80500 | 80700 | 80500 | 228 |
| 251 | 20241122 | 151400 | 15735102200 | 80500 | 80500 | 80600 | 80500 | 88 |
| 252 | 20241122 | 151300 | 15728013400 | 80700 | 80600 | 80700 | 80500 | 88 |
| 253 | 20241122 | 151200 | 15720913600 | 80600 | 80500 | 80700 | 80500 | 358 |
| 254 | 20241122 | 151100 | 15692058400 | 80500 | 80400 | 80500 | 80400 | 435 |
| 255 | 20241122 | 151000 | 15657046200 | 80500 | 80700 | 80800 | 80400 | 376 |
| 256 | 20241122 | 150900 | 15626718300 | 80700 | 80800 | 80800 | 80400 | 442 |
| 257 | 20241122 | 150800 | 15591081200 | 80600 | 80700 | 80800 | 80600 | 840 |
| 258 | 20241122 | 150700 | 15523248300 | 80700 | 80600 | 80800 | 80300 | 1392 |
| 259 | 20241122 | 150600 | 15411024600 | 80600 | 80500 | 80600 | 80400 | 737 |
| 260 | 20241122 | 150500 | 15351666800 | 80500 | 80400 | 80600 | 80400 | 372 |
| 261 | 20241122 | 150400 | 15321723700 | 80600 | 80500 | 80600 | 80200 | 433 |
| 262 | 20241122 | 150300 | 15286843200 | 80600 | 80400 | 80600 | 80000 | 892 |
| 263 | 20241122 | 150200 | 15215199500 | 80400 | 80500 | 80600 | 80400 | 266 |
| 264 | 20241122 | 150100 | 15193798400 | 80400 | 80400 | 80500 | 80400 | 130 |
| 265 | 20241122 | 150000 | 15183335900 | 80500 | 80400 | 80500 | 80400 | 121 |
| 266 | 20241122 | 145900 | 15173598600 | 80500 | 80500 | 80600 | 80400 | 623 |
| 267 | 20241122 | 145800 | 15123431400 | 80500 | 80500 | 80600 | 80400 | 533 |
| 268 | 20241122 | 145700 | 15080508300 | 80500 | 80400 | 80600 | 80400 | 281 |
| 269 | 20241122 | 145600 | 15057869500 | 80400 | 80400 | 80600 | 80400 | 401 |
| 270 | 20241122 | 145500 | 15025578100 | 80500 | 80500 | 80600 | 80300 | 378 |
| 271 | 20241122 | 145400 | 14995155500 | 80600 | 80500 | 80600 | 80500 | 374 |
| 272 | 20241122 | 145300 | 14965037100 | 80400 | 80400 | 80600 | 80400 | 256 |
| 273 | 20241122 | 145200 | 14944424600 | 80500 | 80400 | 80600 | 80400 | 262 |
| 274 | 20241122 | 145100 | 14923334300 | 80500 | 80400 | 80600 | 80400 | 434 |
| 275 | 20241122 | 145000 | 14888398200 | 80400 | 80400 | 80500 | 80400 | 54 |
| 276 | 20241122 | 144900 | 14884055200 | 80400 | 80300 | 80500 | 80300 | 254 |
| 277 | 20241122 | 144800 | 14863630800 | 80400 | 80400 | 80500 | 80300 | 424 |
| 278 | 20241122 | 144700 | 14829535400 | 80400 | 80500 | 80500 | 80300 | 189 |
| 279 | 20241122 | 144600 | 14814340900 | 80400 | 80400 | 80400 | 80300 | 241 |
| 280 | 20241122 | 144500 | 14794966500 | 80200 | 80300 | 80400 | 80200 | 332 |
| 281 | 20241122 | 144400 | 14768291300 | 80200 | 80400 | 80400 | 80200 | 282 |
| 282 | 20241122 | 144300 | 14745645800 | 80300 | 80400 | 80500 | 80200 | 400 |
| 283 | 20241122 | 144200 | 14713485400 | 80300 | 80300 | 80400 | 80100 | 303 |
| 284 | 20241122 | 144100 | 14689188900 | 80400 | 80100 | 80400 | 80100 | 185 |
| 285 | 20241122 | 144000 | 14674323600 | 80100 | 80300 | 80300 | 79900 | 1524 |
| 286 | 20241122 | 143900 | 14552263600 | 80200 | 80300 | 80300 | 80200 | 259 |
| 287 | 20241122 | 143800 | 14531467900 | 80200 | 80300 | 80300 | 80200 | 386 |
| 288 | 20241122 | 143700 | 14500479600 | 80300 | 80300 | 80300 | 80200 | 441 |
| 289 | 20241122 | 143600 | 14465106400 | 80200 | 80200 | 80300 | 80100 | 311 |
| 290 | 20241122 | 143500 | 14440156200 | 80300 | 80200 | 80300 | 80100 | 553 |
| 291 | 20241122 | 143400 | 14395808800 | 80100 | 80500 | 80500 | 80100 | 782 |
| 292 | 20241122 | 143300 | 14332999300 | 80500 | 80500 | 80500 | 80400 | 209 |
| 293 | 20241122 | 143200 | 14316183100 | 80400 | 80300 | 80500 | 80300 | 467 |
| 294 | 20241122 | 143100 | 14278634000 | 80300 | 80300 | 80400 | 80200 | 90 |
| 295 | 20241122 | 143000 | 14271407100 | 80300 | 80400 | 80500 | 80200 | 471 |
| 296 | 20241122 | 142900 | 14233543800 | 80400 | 80400 | 80500 | 80300 | 240 |
| 297 | 20241122 | 142800 | 14214243100 | 80300 | 80600 | 80600 | 80300 | 280 |
| 298 | 20241122 | 142700 | 14191712800 | 80600 | 80500 | 80600 | 80400 | 504 |
| 299 | 20241122 | 142600 | 14151139900 | 80400 | 80700 | 80700 | 80400 | 290 |
| 300 | 20241122 | 142500 | 14127792500 | 80500 | 80400 | 80600 | 80400 | 198 |
| 301 | 20241122 | 142400 | 14111845000 | 80400 | 80400 | 80500 | 80300 | 325 |
| 302 | 20241122 | 142300 | 14085711800 | 80300 | 80500 | 80500 | 80300 | 306 |
| 303 | 20241122 | 142200 | 14061100000 | 80400 | 80700 | 80800 | 80300 | 1291 |
| 304 | 20241122 | 142100 | 13957167200 | 80800 | 80700 | 80800 | 80600 | 303 |
| 305 | 20241122 | 142000 | 13932691400 | 80700 | 80800 | 80800 | 80600 | 265 |
| 306 | 20241122 | 141900 | 13911306300 | 80700 | 80700 | 80800 | 80500 | 316 |
| 307 | 20241122 | 141800 | 13885805100 | 80700 | 80500 | 80700 | 80500 | 274 |
| 308 | 20241122 | 141700 | 13863717500 | 80500 | 80500 | 80700 | 80500 | 273 |
| 309 | 20241122 | 141600 | 13841708000 | 80500 | 80600 | 80600 | 80500 | 361 |
| 310 | 20241122 | 141500 | 13812613400 | 80600 | 80500 | 80800 | 80500 | 278 |
| 311 | 20241122 | 141400 | 13790190200 | 80600 | 80500 | 80700 | 80400 | 239 |
| 312 | 20241122 | 141300 | 13770934400 | 80500 | 80500 | 80500 | 80400 | 483 |
| 313 | 20241122 | 141200 | 13732087900 | 80400 | 80700 | 80700 | 80400 | 515 |
| 314 | 20241122 | 141100 | 13690590100 | 80700 | 80700 | 80700 | 80500 | 446 |
| 315 | 20241122 | 141000 | 13654626600 | 80500 | 80600 | 80700 | 80500 | 426 |
| 316 | 20241122 | 140900 | 13620268900 | 80700 | 80700 | 80700 | 80600 | 467 |
| 317 | 20241122 | 140800 | 13582587500 | 80600 | 80700 | 80700 | 80600 | 192 |
| 318 | 20241122 | 140700 | 13567095500 | 80700 | 80700 | 80700 | 80600 | 203 |
| 319 | 20241122 | 140600 | 13550729100 | 80600 | 80800 | 80800 | 80600 | 870 |
| 320 | 20241122 | 140500 | 13480485000 | 80800 | 81100 | 81100 | 80700 | 458 |
| 321 | 20241122 | 140400 | 13443460700 | 80900 | 81000 | 81000 | 80800 | 464 |
| 322 | 20241122 | 140300 | 13405895600 | 80900 | 80900 | 80900 | 80800 | 499 |
| 323 | 20241122 | 140200 | 13365536600 | 80800 | 80800 | 80900 | 80800 | 193 |
| 324 | 20241122 | 140100 | 13349931400 | 80700 | 80700 | 80900 | 80700 | 248 |
| 325 | 20241122 | 140000 | 13329892900 | 80700 | 80900 | 80900 | 80700 | 222 |
| 326 | 20241122 | 135900 | 13311957500 | 80900 | 80900 | 80900 | 80700 | 284 |
| 327 | 20241122 | 135800 | 13289008200 | 80700 | 80900 | 80900 | 80600 | 360 |
| 328 | 20241122 | 135700 | 13259925400 | 80800 | 80700 | 80800 | 80700 | 409 |
| 329 | 20241122 | 135600 | 13226894000 | 80700 | 80700 | 80800 | 80600 | 487 |
| 330 | 20241122 | 135500 | 13187592700 | 80600 | 80700 | 81000 | 80600 | 581 |
| 331 | 20241122 | 135400 | 13140653100 | 80600 | 80900 | 80900 | 80600 | 470 |
| 332 | 20241122 | 135300 | 13102735800 | 80900 | 80800 | 81000 | 80800 | 546 |
| 333 | 20241122 | 135200 | 13058561700 | 80800 | 81100 | 81100 | 80700 | 619 |
| 334 | 20241122 | 135100 | 13008440100 | 81100 | 81000 | 81100 | 81000 | 200 |
| 335 | 20241122 | 135000 | 12992222900 | 81000 | 81100 | 81100 | 80900 | 459 |
| 336 | 20241122 | 134900 | 12955033800 | 81100 | 81100 | 81100 | 81000 | 232 |
| 337 | 20241122 | 134800 | 12936224300 | 81000 | 81200 | 81200 | 80900 | 175 |
| 338 | 20241122 | 134700 | 12922048500 | 81100 | 81200 | 81200 | 81000 | 548 |
| 339 | 20241122 | 134600 | 12877607700 | 81000 | 81100 | 81200 | 81000 | 219 |
| 340 | 20241122 | 134500 | 12859846000 | 81100 | 81100 | 81100 | 81000 | 706 |
| 341 | 20241122 | 134400 | 12802593400 | 81100 | 81100 | 81200 | 81000 | 323 |
| 342 | 20241122 | 134300 | 12776383800 | 81100 | 81200 | 81200 | 81100 | 359 |
| 343 | 20241122 | 134200 | 12747234300 | 81100 | 81200 | 81200 | 81100 | 348 |
| 344 | 20241122 | 134100 | 12718978400 | 81100 | 81300 | 81300 | 81100 | 295 |
| 345 | 20241122 | 134000 | 12695014400 | 81200 | 81200 | 81300 | 81100 | 556 |
| 346 | 20241122 | 133900 | 12649864900 | 81200 | 81200 | 81200 | 81100 | 482 |
| 347 | 20241122 | 133800 | 12610729100 | 81100 | 81100 | 81200 | 81100 | 199 |
| 348 | 20241122 | 133700 | 12594578100 | 81200 | 81000 | 81200 | 81000 | 494 |
| 349 | 20241122 | 133600 | 12554517200 | 81000 | 81000 | 81100 | 80900 | 441 |
| 350 | 20241122 | 133500 | 12518793900 | 81100 | 81000 | 81200 | 80900 | 322 |
| 351 | 20241122 | 133400 | 12492668100 | 81000 | 81000 | 81100 | 80900 | 748 |
| 352 | 20241122 | 133300 | 12432072400 | 81000 | 80900 | 81000 | 80900 | 182 |
| 353 | 20241122 | 133200 | 12417333300 | 80800 | 80800 | 80900 | 80600 | 540 |
| 354 | 20241122 | 133100 | 12373738500 | 80800 | 81000 | 81100 | 80700 | 556 |
| 355 | 20241122 | 133000 | 12328792100 | 80800 | 81200 | 81200 | 80800 | 383 |
| 356 | 20241122 | 132900 | 12297757800 | 81200 | 80900 | 81200 | 80900 | 455 |
| 357 | 20241122 | 132800 | 12260864100 | 81000 | 81000 | 81000 | 80700 | 246 |
| 358 | 20241122 | 132700 | 12240958900 | 80900 | 80700 | 80900 | 80600 | 320 |
| 359 | 20241122 | 132600 | 12215097400 | 80600 | 80500 | 80700 | 80500 | 407 |
| 360 | 20241122 | 132500 | 12182313800 | 80500 | 81000 | 81000 | 80500 | 821 |
| 361 | 20241122 | 132400 | 12116051300 | 81000 | 81200 | 81200 | 81000 | 357 |
| 362 | 20241122 | 132300 | 12087108000 | 81200 | 81300 | 81300 | 81000 | 395 |
| 363 | 20241122 | 132200 | 12055044000 | 81200 | 81200 | 81300 | 81200 | 284 |
| 364 | 20241122 | 132100 | 12031973700 | 81200 | 81300 | 81300 | 81200 | 216 |
| 365 | 20241122 | 132000 | 12014415100 | 81200 | 81300 | 81400 | 81200 | 1236 |
| 366 | 20241122 | 131900 | 11913923000 | 81300 | 81300 | 81300 | 81200 | 1341 |
| 367 | 20241122 | 131800 | 11804984400 | 81300 | 81200 | 81300 | 81200 | 798 |
| 368 | 20241122 | 131700 | 11740156800 | 81200 | 81100 | 81200 | 81100 | 140 |
| 369 | 20241122 | 131600 | 11728791800 | 81100 | 81200 | 81300 | 81100 | 554 |
| 370 | 20241122 | 131500 | 11683850400 | 81200 | 81100 | 81200 | 81000 | 291 |
| 371 | 20241122 | 131400 | 11660234400 | 81000 | 81100 | 81100 | 81000 | 168 |
| 372 | 20241122 | 131300 | 11646620000 | 81000 | 80800 | 81100 | 80800 | 494 |
| 373 | 20241122 | 131200 | 11606616400 | 80700 | 80800 | 81000 | 80700 | 198 |
| 374 | 20241122 | 131100 | 11590614200 | 80900 | 80900 | 80900 | 80700 | 412 |
| 375 | 20241122 | 131000 | 11557305700 | 80900 | 80900 | 80900 | 80700 | 391 |
| 376 | 20241122 | 130900 | 11525708300 | 80900 | 80700 | 80900 | 80600 | 144 |
| 377 | 20241122 | 130800 | 11514088100 | 80600 | 80600 | 80700 | 80600 | 293 |
| 378 | 20241122 | 130700 | 11490466600 | 80500 | 80600 | 80600 | 80500 | 405 |
| 379 | 20241122 | 130600 | 11457855500 | 80600 | 80700 | 80800 | 80600 | 361 |
| 380 | 20241122 | 130500 | 11428731900 | 80600 | 81100 | 81100 | 80600 | 1070 |
| 381 | 20241122 | 130400 | 11342168900 | 81100 | 81300 | 81400 | 81000 | 1277 |
| 382 | 20241122 | 130300 | 11238461100 | 81400 | 81400 | 81400 | 81300 | 347 |
| 383 | 20241122 | 130200 | 11210236300 | 81400 | 81400 | 81400 | 81300 | 399 |
| 384 | 20241122 | 130100 | 11177761400 | 81400 | 81500 | 81500 | 81300 | 510 |
| 385 | 20241122 | 130000 | 11136247700 | 81400 | 81400 | 81500 | 81300 | 531 |
| 386 | 20241122 | 125900 | 11092996800 | 81400 | 81400 | 81400 | 81300 | 248 |
| 387 | 20241122 | 125800 | 11072811800 | 81400 | 81300 | 81400 | 81300 | 301 |
| 388 | 20241122 | 125700 | 11048313100 | 81300 | 81400 | 81400 | 81300 | 712 |
| 389 | 20241122 | 125600 | 10990362300 | 81300 | 81400 | 81400 | 81300 | 139 |
| 390 | 20241122 | 125500 | 10979050800 | 81400 | 81400 | 81400 | 81300 | 207 |
| 391 | 20241122 | 125400 | 10962206900 | 81400 | 81300 | 81400 | 81300 | 352 |
| 392 | 20241122 | 125300 | 10933560400 | 81300 | 81400 | 81400 | 81300 | 170 |
| 393 | 20241122 | 125200 | 10919730000 | 81300 | 81400 | 81400 | 81300 | 577 |
| 394 | 20241122 | 125100 | 10872767700 | 81400 | 81400 | 81400 | 81300 | 209 |
| 395 | 20241122 | 125000 | 10855758400 | 81300 | 81300 | 81400 | 81300 | 102 |
| 396 | 20241122 | 124900 | 10847459400 | 81400 | 81300 | 81400 | 81300 | 554 |
| 397 | 20241122 | 124800 | 10802365800 | 81400 | 81400 | 81400 | 81300 | 203 |
| 398 | 20241122 | 124700 | 10785844300 | 81400 | 81400 | 81400 | 81200 | 151 |
| 399 | 20241122 | 124600 | 10773562100 | 81400 | 81400 | 81400 | 81300 | 322 |
| 400 | 20241122 | 124500 | 10747353300 | 81400 | 81400 | 81400 | 81200 | 261 |
| 401 | 20241122 | 124400 | 10726112600 | 81400 | 81400 | 81400 | 81300 | 353 |
| 402 | 20241122 | 124300 | 10697385200 | 81400 | 81400 | 81500 | 81300 | 147 |
| 403 | 20241122 | 124200 | 10685425000 | 81400 | 81300 | 81500 | 81300 | 252 |
| 404 | 20241122 | 124100 | 10664914600 | 81400 | 81500 | 81500 | 81400 | 386 |
| 405 | 20241122 | 124000 | 10633462400 | 81500 | 81400 | 81500 | 81300 | 151 |
| 406 | 20241122 | 123900 | 10621166400 | 81400 | 81500 | 81500 | 81400 | 201 |
| 407 | 20241122 | 123800 | 10604788500 | 81400 | 81400 | 81500 | 81200 | 360 |
| 408 | 20241122 | 123700 | 10575491600 | 81200 | 81400 | 81500 | 81200 | 122 |
| 409 | 20241122 | 123600 | 10565562700 | 81500 | 81400 | 81500 | 81300 | 486 |
| 410 | 20241122 | 123500 | 10526001800 | 81400 | 81400 | 81400 | 81300 | 331 |
| 411 | 20241122 | 123400 | 10499066100 | 81300 | 81400 | 81400 | 81300 | 506 |
| 412 | 20241122 | 123300 | 10457904700 | 81400 | 81500 | 81500 | 81300 | 420 |
| 413 | 20241122 | 123200 | 10423709000 | 81500 | 81400 | 81500 | 81300 | 202 |
| 414 | 20241122 | 123100 | 10407266800 | 81400 | 81500 | 81500 | 81300 | 303 |
| 415 | 20241122 | 123000 | 10382598100 | 81500 | 81400 | 81500 | 81300 | 349 |
| 416 | 20241122 | 122900 | 10354191400 | 81400 | 81400 | 81400 | 81300 | 151 |
| 417 | 20241122 | 122800 | 10341901100 | 81400 | 81400 | 81500 | 81200 | 467 |
| 418 | 20241122 | 122700 | 10303886400 | 81400 | 81300 | 81400 | 81200 | 224 |
| 419 | 20241122 | 122600 | 10285666700 | 81200 | 81200 | 81400 | 81200 | 266 |
| 420 | 20241122 | 122500 | 10264042200 | 81300 | 81300 | 81300 | 81200 | 333 |
| 421 | 20241122 | 122400 | 10236971000 | 81200 | 81400 | 81400 | 81200 | 173 |
| 422 | 20241122 | 122300 | 10222897300 | 81400 | 81500 | 81500 | 81300 | 305 |
| 423 | 20241122 | 122200 | 10198060700 | 81400 | 81400 | 81400 | 81300 | 287 |
| 424 | 20241122 | 122100 | 10174700900 | 81400 | 81500 | 81500 | 81400 | 174 |
| 425 | 20241122 | 122000 | 10160537000 | 81400 | 81400 | 81500 | 81400 | 434 |
| 426 | 20241122 | 121900 | 10125172500 | 81400 | 81400 | 81500 | 81300 | 420 |
| 427 | 20241122 | 121800 | 10090991000 | 81400 | 81400 | 81400 | 81300 | 184 |
| 428 | 20241122 | 121700 | 10076015000 | 81400 | 81400 | 81400 | 81300 | 444 |
| 429 | 20241122 | 121600 | 10039879500 | 81400 | 81400 | 81500 | 81300 | 313 |
| 430 | 20241122 | 121500 | 10014395900 | 81500 | 81500 | 81500 | 81400 | 596 |
| 431 | 20241122 | 121400 | 9965825000 | 81500 | 81400 | 81500 | 81400 | 604 |
| 432 | 20241122 | 121300 | 9916626200 | 81400 | 81500 | 81500 | 81400 | 375 |
| 433 | 20241122 | 121200 | 9886087900 | 81500 | 81400 | 81500 | 81400 | 344 |
| 434 | 20241122 | 121100 | 9858077400 | 81300 | 81400 | 81400 | 81300 | 299 |
| 435 | 20241122 | 121000 | 9833746000 | 81400 | 81400 | 81500 | 81300 | 313 |
| 436 | 20241122 | 120900 | 9808278500 | 81400 | 81400 | 81500 | 81300 | 691 |
| 437 | 20241122 | 120800 | 9752032800 | 81300 | 81400 | 81400 | 81300 | 179 |
| 438 | 20241122 | 120700 | 9737463900 | 81400 | 81300 | 81400 | 81300 | 398 |
| 439 | 20241122 | 120600 | 9705084700 | 81300 | 81300 | 81400 | 81300 | 519 |
| 440 | 20241122 | 120500 | 9662883500 | 81300 | 81300 | 81400 | 81200 | 192 |
| 441 | 20241122 | 120400 | 9647273900 | 81200 | 81200 | 81400 | 81100 | 321 |
| 442 | 20241122 | 120300 | 9621194800 | 81200 | 81300 | 81300 | 81100 | 197 |
| 443 | 20241122 | 120200 | 9605197300 | 81300 | 81200 | 81300 | 81100 | 119 |
| 444 | 20241122 | 120100 | 9595529100 | 81200 | 81200 | 81400 | 81200 | 443 |
| 445 | 20241122 | 120000 | 9559532200 | 81300 | 81500 | 81500 | 81200 | 447 |
| 446 | 20241122 | 115900 | 9523170500 | 81500 | 81400 | 81500 | 81400 | 337 |
| 447 | 20241122 | 115800 | 9495707900 | 81500 | 81500 | 81500 | 81300 | 366 |
| 448 | 20241122 | 115700 | 9465893800 | 81500 | 81500 | 81500 | 81400 | 279 |
| 449 | 20241122 | 115600 | 9443160300 | 81400 | 81500 | 81500 | 81400 | 1467 |
| 450 | 20241122 | 115500 | 9323604400 | 81500 | 81400 | 81500 | 81400 | 1871 |
| 451 | 20241122 | 115400 | 9171256200 | 81400 | 81400 | 81400 | 81200 | 477 |
| 452 | 20241122 | 115300 | 9132465900 | 81300 | 81300 | 81400 | 81200 | 408 |
| 453 | 20241122 | 115200 | 9099291900 | 81300 | 81400 | 81400 | 81300 | 719 |
| 454 | 20241122 | 115100 | 9040792300 | 81400 | 81300 | 81400 | 81300 | 644 |
| 455 | 20241122 | 115000 | 8988392900 | 81400 | 81300 | 81400 | 81300 | 993 |
| 456 | 20241122 | 114900 | 8907655800 | 81300 | 81000 | 81300 | 80900 | 9602 |
| 457 | 20241122 | 114800 | 8129569800 | 81000 | 80900 | 81000 | 80800 | 2281 |
| 458 | 20241122 | 114700 | 7944902300 | 80900 | 80900 | 80900 | 80800 | 229 |
| 459 | 20241122 | 114600 | 7926376500 | 80900 | 80900 | 80900 | 80800 | 349 |
| 460 | 20241122 | 114500 | 7898144500 | 80900 | 80900 | 80900 | 80800 | 290 |
| 461 | 20241122 | 114400 | 7874683900 | 80900 | 80900 | 80900 | 80800 | 1260 |
| 462 | 20241122 | 114300 | 7772752900 | 80800 | 81000 | 81000 | 80800 | 693 |
| 463 | 20241122 | 114200 | 7716658700 | 81000 | 80800 | 81000 | 80800 | 309 |
| 464 | 20241122 | 114100 | 7691661700 | 80900 | 81000 | 81000 | 80900 | 189 |
| 465 | 20241122 | 114000 | 7676367200 | 81000 | 80900 | 81000 | 80800 | 1316 |
| 466 | 20241122 | 113900 | 7569909700 | 80900 | 80800 | 80900 | 80800 | 267 |
| 467 | 20241122 | 113800 | 7548310000 | 80900 | 80900 | 80900 | 80800 | 122 |
| 468 | 20241122 | 113700 | 7538445300 | 80900 | 80800 | 80900 | 80800 | 352 |
| 469 | 20241122 | 113600 | 7509970700 | 80800 | 80900 | 80900 | 80700 | 344 |
| 470 | 20241122 | 113500 | 7482144300 | 80900 | 80800 | 80900 | 80800 | 300 |
| 471 | 20241122 | 113400 | 7457877100 | 80800 | 80900 | 80900 | 80700 | 526 |
| 472 | 20241122 | 113300 | 7415368500 | 80900 | 80900 | 80900 | 80900 | 610 |
| 473 | 20241122 | 113200 | 7366019500 | 80900 | 80800 | 80900 | 80700 | 171 |
| 474 | 20241122 | 113100 | 7352192900 | 80800 | 80800 | 80900 | 80700 | 817 |
| 475 | 20241122 | 113000 | 7286130600 | 80800 | 80900 | 80900 | 80700 | 208 |
| 476 | 20241122 | 112900 | 7269307500 | 80800 | 80800 | 80900 | 80800 | 394 |
| 477 | 20241122 | 112800 | 7237441000 | 80800 | 80900 | 80900 | 80700 | 186 |
| 478 | 20241122 | 112700 | 7222408800 | 80800 | 80800 | 80900 | 80700 | 874 |
| 479 | 20241122 | 112600 | 7151782100 | 80700 | 80800 | 80800 | 80700 | 208 |
| 480 | 20241122 | 112500 | 7134979000 | 80800 | 80900 | 80900 | 80700 | 426 |
| 481 | 20241122 | 112400 | 7100550700 | 80800 | 80800 | 80900 | 80700 | 613 |
| 482 | 20241122 | 112300 | 7051016500 | 80700 | 80800 | 80800 | 80700 | 610 |
| 483 | 20241122 | 112200 | 7001730900 | 80800 | 80700 | 80800 | 80700 | 145 |
| 484 | 20241122 | 112100 | 6990018200 | 80800 | 80600 | 80800 | 80600 | 553 |
| 485 | 20241122 | 112000 | 6945357100 | 80700 | 80800 | 80800 | 80700 | 1857 |
| 486 | 20241122 | 111900 | 6795386800 | 80800 | 80600 | 80800 | 80600 | 2235 |
| 487 | 20241122 | 111800 | 6615013500 | 80700 | 80700 | 80700 | 80600 | 335 |
| 488 | 20241122 | 111700 | 6587986400 | 80700 | 80600 | 80700 | 80600 | 398 |
| 489 | 20241122 | 111600 | 6555870100 | 80700 | 80600 | 80700 | 80500 | 2419 |
| 490 | 20241122 | 111500 | 6360861300 | 80600 | 80500 | 80600 | 80500 | 637 |
| 491 | 20241122 | 111400 | 6309568700 | 80600 | 80500 | 80600 | 80500 | 299 |
| 492 | 20241122 | 111300 | 6285472000 | 80500 | 80500 | 80600 | 80400 | 422 |
| 493 | 20241122 | 111200 | 6251501100 | 80500 | 80600 | 80600 | 80500 | 174 |
| 494 | 20241122 | 111100 | 6237481200 | 80600 | 80600 | 80600 | 80500 | 699 |
| 495 | 20241122 | 111000 | 6181147400 | 80600 | 80600 | 80600 | 80500 | 309 |
| 496 | 20241122 | 110900 | 6156257400 | 80600 | 80600 | 80600 | 80500 | 236 |
| 497 | 20241122 | 110800 | 6137248900 | 80600 | 80600 | 80600 | 80500 | 444 |
| 498 | 20241122 | 110700 | 6101463400 | 80500 | 80500 | 80600 | 80500 | 262 |
| 499 | 20241122 | 110600 | 6080359400 | 80600 | 80500 | 80600 | 80400 | 1537 |
| 500 | 20241122 | 110500 | 5956620200 | 80500 | 80400 | 80500 | 80300 | 720 |
| 501 | 20241122 | 110400 | 5898681500 | 80500 | 80500 | 80500 | 80300 | 106 |
| 502 | 20241122 | 110300 | 5890160900 | 80500 | 80500 | 80600 | 80400 | 476 |
| 503 | 20241122 | 110200 | 5851825200 | 80500 | 80600 | 80600 | 80500 | 274 |
| 504 | 20241122 | 110100 | 5829746100 | 80600 | 80400 | 80600 | 80400 | 345 |
| 505 | 20241122 | 110000 | 5801978800 | 80600 | 80500 | 80600 | 80400 | 402 |
| 506 | 20241122 | 105900 | 5769617200 | 80500 | 80500 | 80600 | 80400 | 1118 |
| 507 | 20241122 | 105800 | 5679621000 | 80500 | 80400 | 80500 | 80300 | 1110 |
| 508 | 20241122 | 105700 | 5590349300 | 80400 | 80400 | 80400 | 80300 | 163 |
| 509 | 20241122 | 105600 | 5577244500 | 80400 | 80400 | 80500 | 80300 | 2317 |
| 510 | 20241122 | 105500 | 5391024500 | 80300 | 80200 | 80400 | 80100 | 851 |
| 511 | 20241122 | 105400 | 5322701200 | 80200 | 80000 | 80200 | 79900 | 76 |
| 512 | 20241122 | 105300 | 5316618800 | 80200 | 80300 | 80300 | 79700 | 330 |
| 513 | 20241122 | 105200 | 5290206500 | 80300 | 80100 | 80300 | 79700 | 2142 |
| 514 | 20241122 | 105100 | 5119137500 | 80100 | 80300 | 80300 | 80100 | 93 |
| 515 | 20241122 | 105000 | 5111675100 | 80300 | 80300 | 80300 | 80200 | 143 |
| 516 | 20241122 | 104900 | 5100194700 | 80300 | 80200 | 80300 | 80200 | 1011 |
| 517 | 20241122 | 104800 | 5019059100 | 80300 | 80300 | 80300 | 80200 | 757 |
| 518 | 20241122 | 104700 | 4958273300 | 80200 | 80300 | 80300 | 80200 | 114 |
| 519 | 20241122 | 104600 | 4949122300 | 80200 | 80200 | 80300 | 80200 | 399 |
| 520 | 20241122 | 104500 | 4917085900 | 80300 | 80300 | 80300 | 80200 | 250 |
| 521 | 20241122 | 104400 | 4897012200 | 80300 | 80300 | 80400 | 80200 | 555 |
| 522 | 20241122 | 104300 | 4852444900 | 80300 | 80300 | 80400 | 80200 | 463 |
| 523 | 20241122 | 104200 | 4815266800 | 80400 | 80300 | 80400 | 80200 | 770 |
| 524 | 20241122 | 104100 | 4753435900 | 80300 | 80400 | 80400 | 80300 | 419 |
| 525 | 20241122 | 104000 | 4719774900 | 80400 | 80200 | 80400 | 80100 | 1817 |
| 526 | 20241122 | 103900 | 4573942800 | 80200 | 80100 | 80200 | 80100 | 782 |
| 527 | 20241122 | 103800 | 4511282200 | 80100 | 80100 | 80100 | 79800 | 288 |
| 528 | 20241122 | 103700 | 4488276200 | 80000 | 79900 | 80100 | 79800 | 347 |
| 529 | 20241122 | 103600 | 4460488000 | 79900 | 79800 | 80100 | 79700 | 1594 |
| 530 | 20241122 | 103500 | 4333011800 | 79800 | 79900 | 79900 | 79800 | 79 |
| 531 | 20241122 | 103400 | 4326707300 | 79900 | 79700 | 80000 | 79700 | 2517 |
| 532 | 20241122 | 103300 | 4125613600 | 79600 | 79600 | 79700 | 79600 | 170 |
| 533 | 20241122 | 103200 | 4112069200 | 79700 | 79500 | 79700 | 79400 | 381 |
| 534 | 20241122 | 103100 | 4081751700 | 79400 | 79600 | 79600 | 79400 | 170 |
| 535 | 20241122 | 103000 | 4068244800 | 79500 | 79600 | 79600 | 79400 | 484 |
| 536 | 20241122 | 102900 | 4029762500 | 79400 | 79500 | 79700 | 79400 | 45 |
| 537 | 20241122 | 102800 | 4026184000 | 79500 | 79500 | 79500 | 79300 | 376 |
| 538 | 20241122 | 102700 | 3996330900 | 79500 | 79500 | 79600 | 79400 | 301 |
| 539 | 20241122 | 102600 | 3972403400 | 79600 | 79500 | 79600 | 79400 | 928 |
| 540 | 20241122 | 102500 | 3898660400 | 79600 | 79600 | 79700 | 79600 | 64 |
| 541 | 20241122 | 102400 | 3893563100 | 79600 | 79400 | 79800 | 79300 | 711 |
| 542 | 20241122 | 102300 | 3836901900 | 79300 | 79700 | 79800 | 79300 | 1156 |
| 543 | 20241122 | 102200 | 3744966200 | 79700 | 79800 | 79800 | 79700 | 42 |
| 544 | 20241122 | 102100 | 3741615800 | 79700 | 79600 | 79800 | 79500 | 172 |
| 545 | 20241122 | 102000 | 3727901400 | 79600 | 79800 | 79800 | 79500 | 514 |
| 546 | 20241122 | 101900 | 3686934400 | 79800 | 79600 | 79900 | 79600 | 193 |
| 547 | 20241122 | 101800 | 3671553900 | 79500 | 79400 | 79500 | 79400 | 129 |
| 548 | 20241122 | 101700 | 3661305900 | 79400 | 79900 | 80000 | 79300 | 1491 |
| 549 | 20241122 | 101600 | 3542709800 | 80000 | 79900 | 80000 | 79900 | 70 |
| 550 | 20241122 | 101500 | 3537113800 | 79900 | 80000 | 80100 | 79800 | 147 |
| 551 | 20241122 | 101400 | 3525345500 | 80100 | 80100 | 80100 | 80000 | 260 |
| 552 | 20241122 | 101300 | 3504524900 | 80000 | 79900 | 80000 | 79700 | 1164 |
| 553 | 20241122 | 101200 | 3411591000 | 79900 | 79900 | 80000 | 79500 | 517 |
| 554 | 20241122 | 101100 | 3370366100 | 79800 | 79700 | 79900 | 79600 | 652 |
| 555 | 20241122 | 101000 | 3318441600 | 79700 | 79900 | 79900 | 79700 | 424 |
| 556 | 20241122 | 100900 | 3284595800 | 79900 | 80000 | 80000 | 79800 | 167 |
| 557 | 20241122 | 100800 | 3271254600 | 79900 | 79800 | 80000 | 79800 | 115 |
| 558 | 20241122 | 100700 | 3262073900 | 79900 | 79900 | 79900 | 79800 | 239 |
| 559 | 20241122 | 100600 | 3242984000 | 79900 | 79900 | 80000 | 79900 | 230 |
| 560 | 20241122 | 100500 | 3224603700 | 80000 | 79900 | 80000 | 79700 | 290 |
| 561 | 20241122 | 100400 | 3201428900 | 79900 | 80000 | 80200 | 79900 | 1462 |
| 562 | 20241122 | 100300 | 3084396100 | 80000 | 80000 | 80000 | 79900 | 91 |
| 563 | 20241122 | 100200 | 3077119400 | 80000 | 79800 | 80000 | 79700 | 1252 |
| 564 | 20241122 | 100100 | 2977077100 | 79900 | 79700 | 79900 | 79500 | 418 |
| 565 | 20241122 | 100000 | 2943827300 | 79800 | 79900 | 79900 | 79600 | 56 |
| 566 | 20241122 | 095900 | 2939360900 | 79800 | 79800 | 79900 | 79800 | 133 |
| 567 | 20241122 | 095800 | 2928742700 | 79700 | 80000 | 80000 | 79700 | 310 |
| 568 | 20241122 | 095700 | 2903960000 | 80100 | 79900 | 80100 | 79900 | 1461 |
| 569 | 20241122 | 095600 | 2787021500 | 79900 | 79800 | 79900 | 79600 | 743 |
| 570 | 20241122 | 095500 | 2727660900 | 79700 | 79900 | 79900 | 79600 | 150 |
| 571 | 20241122 | 095400 | 2715694900 | 79600 | 80000 | 80000 | 79600 | 156 |
| 572 | 20241122 | 095300 | 2703227800 | 80000 | 79500 | 80000 | 79500 | 1071 |
| 573 | 20241122 | 095200 | 2617655100 | 79500 | 79500 | 79700 | 79500 | 593 |
| 574 | 20241122 | 095100 | 2570407600 | 79500 | 80000 | 80000 | 79500 | 381 |
| 575 | 20241122 | 095000 | 2540035700 | 80000 | 79800 | 80000 | 79800 | 2554 |
| 576 | 20241122 | 094900 | 2335891500 | 79700 | 79700 | 79800 | 79600 | 432 |
| 577 | 20241122 | 094800 | 2301474400 | 79600 | 79700 | 79700 | 79600 | 489 |
| 578 | 20241122 | 094700 | 2262518300 | 79700 | 79300 | 79700 | 79300 | 3024 |
| 579 | 20241122 | 094600 | 2022044100 | 79300 | 79200 | 79300 | 79200 | 123 |
| 580 | 20241122 | 094500 | 2012290600 | 79300 | 79200 | 79400 | 79100 | 71 |
| 581 | 20241122 | 094400 | 2006662800 | 79200 | 79300 | 79300 | 79100 | 202 |
| 582 | 20241122 | 094300 | 1990660000 | 79300 | 79300 | 79300 | 79200 | 150 |
| 583 | 20241122 | 094200 | 1978770700 | 79200 | 79200 | 79300 | 79200 | 57 |
| 584 | 20241122 | 094100 | 1974255200 | 79200 | 79400 | 79400 | 79200 | 119 |
| 585 | 20241122 | 094000 | 1964820600 | 79300 | 79300 | 79300 | 79000 | 374 |
| 586 | 20241122 | 093900 | 1935194300 | 79200 | 79400 | 79500 | 79000 | 370 |
| 587 | 20241122 | 093800 | 1905898000 | 79400 | 79400 | 79400 | 79300 | 742 |
| 588 | 20241122 | 093700 | 1846999600 | 79300 | 79200 | 79400 | 79200 | 205 |
| 589 | 20241122 | 093600 | 1830750000 | 79300 | 79100 | 79300 | 79100 | 349 |
| 590 | 20241122 | 093500 | 1803099200 | 79100 | 79100 | 79100 | 79000 | 69 |
| 591 | 20241122 | 093400 | 1797642500 | 79100 | 79300 | 79300 | 79000 | 89 |
| 592 | 20241122 | 093300 | 1790599000 | 79300 | 79400 | 79400 | 79300 | 296 |
| 593 | 20241122 | 093200 | 1767116200 | 79400 | 79000 | 79400 | 79000 | 1165 |
| 594 | 20241122 | 093100 | 1674756300 | 79000 | 78900 | 79100 | 78900 | 240 |
| 595 | 20241122 | 093000 | 1655809600 | 78800 | 78900 | 78900 | 78800 | 297 |
| 596 | 20241122 | 092900 | 1632377000 | 79100 | 78900 | 79100 | 78700 | 515 |
| 597 | 20241122 | 092800 | 1591753600 | 78900 | 79100 | 79100 | 78900 | 814 |
| 598 | 20241122 | 092700 | 1527440300 | 79100 | 79100 | 79100 | 79000 | 42 |
| 599 | 20241122 | 092600 | 1524118800 | 79100 | 79200 | 79300 | 79000 | 2704 |
| 600 | 20241122 | 092500 | 1309782900 | 79300 | 78700 | 79300 | 78700 | 936 |
| 601 | 20241122 | 092400 | 1235781800 | 78700 | 78900 | 78900 | 78700 | 36 |
| 602 | 20241122 | 092300 | 1232945400 | 78900 | 78500 | 78900 | 78500 | 1142 |
| 603 | 20241122 | 092200 | 1143130200 | 78600 | 78500 | 78600 | 78300 | 181 |
| 604 | 20241122 | 092100 | 1128930600 | 78500 | 78300 | 78600 | 78200 | 680 |
| 605 | 20241122 | 092000 | 1075631200 | 78300 | 78300 | 78300 | 78200 | 231 |
| 606 | 20241122 | 091900 | 1057565900 | 78300 | 78200 | 78300 | 78200 | 558 |
| 607 | 20241122 | 091800 | 1013911400 | 78200 | 78000 | 78200 | 78000 | 112 |
| 608 | 20241122 | 091700 | 1005157300 | 78200 | 78000 | 78300 | 78000 | 302 |
| 609 | 20241122 | 091600 | 981529400 | 78200 | 78200 | 78200 | 77700 | 892 |
| 610 | 20241122 | 091500 | 911884000 | 78300 | 78300 | 78300 | 78200 | 163 |
| 611 | 20241122 | 091400 | 899131300 | 78200 | 78100 | 78300 | 78100 | 250 |
| 612 | 20241122 | 091300 | 879579600 | 78100 | 77600 | 78100 | 77600 | 762 |
| 613 | 20241122 | 091200 | 820157800 | 77900 | 77500 | 78000 | 77500 | 552 |
| 614 | 20241122 | 091100 | 777192500 | 77500 | 78000 | 78000 | 77500 | 116 |
| 615 | 20241122 | 091000 | 768183500 | 78100 | 78000 | 78100 | 77200 | 1247 |
| 616 | 20241122 | 090900 | 671214500 | 77800 | 77200 | 77800 | 77200 | 602 |
| 617 | 20241122 | 090800 | 624503100 | 77500 | 77100 | 77500 | 76900 | 1565 |
| 618 | 20241122 | 090700 | 503842800 | 77100 | 77200 | 77400 | 76800 | 3559 |
| 619 | 20241122 | 090600 | 230020600 | 77100 | 77400 | 77500 | 77000 | 572 |
| 620 | 20241122 | 090500 | 185879600 | 77400 | 78200 | 78200 | 77400 | 1010 |
| 621 | 20241122 | 090400 | 107526500 | 78200 | 78000 | 78300 | 78000 | 21 |
| 622 | 20241122 | 090300 | 105887400 | 78300 | 78300 | 78400 | 78300 | 91 |
| 623 | 20241122 | 090200 | 98761800 | 78400 | 78300 | 78400 | 78300 | 156 |
| 624 | 20241122 | 090100 | 86534100 | 78300 | 77800 | 78300 | 77800 | 66 |
| 625 | 20241122 | 090000 | 81389100 | 77700 | 78100 | 78100 | 77700 | 1042 |