35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241121 | 191100 | 26231576500 | 121600 | 121600 | 121600 | 121600 | 39327 |
| 3 | 20241121 | 191000 | 26231576500 | 121600 | 121600 | 121600 | 121600 | 0 |
| 4 | 20241121 | 190900 | 26231576500 | 121600 | 121600 | 121600 | 121600 | 0 |
| 5 | 20241121 | 190800 | 26231576500 | 121600 | 121600 | 121600 | 121600 | 0 |
| 6 | 20241121 | 190700 | 26231576500 | 121600 | 121600 | 121600 | 121600 | 0 |
| 7 | 20241121 | 190600 | 26231576500 | 121600 | 121600 | 121600 | 121600 | 0 |
| 8 | 20241121 | 190500 | 26231576500 | 121600 | 121600 | 121600 | 121600 | 0 |
| 9 | 20241121 | 190400 | 26231576500 | 121600 | 121600 | 121600 | 121600 | 0 |
| 10 | 20241121 | 190300 | 26231576500 | 121600 | 121600 | 121600 | 121600 | 0 |
| 11 | 20241121 | 190200 | 26231576500 | 121600 | 121600 | 121600 | 121600 | 0 |
| 12 | 20241121 | 190100 | 26231576500 | 121600 | 121600 | 121600 | 121600 | 0 |
| 13 | 20241121 | 190000 | 26231576500 | 121600 | 121600 | 121600 | 121600 | 0 |
| 14 | 20241121 | 185900 | 26231576500 | 121600 | 121600 | 121600 | 121600 | 0 |
| 15 | 20241121 | 185800 | 26231576500 | 121600 | 121600 | 121600 | 121600 | 0 |
| 16 | 20241121 | 185700 | 26231576500 | 121600 | 121600 | 121600 | 121600 | 0 |
| 17 | 20241121 | 185600 | 26231576500 | 121600 | 121600 | 121600 | 121600 | 0 |
| 18 | 20241121 | 185500 | 26231576500 | 121600 | 121600 | 121600 | 121600 | 0 |
| 19 | 20241121 | 185400 | 26231576500 | 121600 | 121600 | 121600 | 121600 | 0 |
| 20 | 20241121 | 185300 | 26231576500 | 121600 | 121600 | 121600 | 121600 | 0 |
| 21 | 20241121 | 185200 | 26231576500 | 121600 | 121600 | 121600 | 121600 | 0 |
| 22 | 20241121 | 185100 | 26231576500 | 121600 | 121600 | 121600 | 121600 | 0 |
| 23 | 20241121 | 185000 | 26231576500 | 121600 | 121600 | 121600 | 121600 | 0 |
| 24 | 20241121 | 184900 | 26231576500 | 121600 | 121600 | 121600 | 121600 | 0 |
| 25 | 20241121 | 184800 | 26231576500 | 121600 | 121600 | 121600 | 121600 | 0 |
| 26 | 20241121 | 184700 | 26231576500 | 121600 | 121600 | 121600 | 121600 | 0 |
| 27 | 20241121 | 184600 | 26231576500 | 121600 | 121600 | 121600 | 121600 | 0 |
| 28 | 20241121 | 184500 | 26231576500 | 121600 | 121600 | 121600 | 121600 | 0 |
| 29 | 20241121 | 184400 | 26231576500 | 121600 | 121600 | 121600 | 121600 | 0 |
| 30 | 20241121 | 184300 | 26231576500 | 121600 | 121600 | 121600 | 121600 | 0 |
| 31 | 20241121 | 184200 | 26231576500 | 121600 | 121600 | 121600 | 121600 | 0 |
| 32 | 20241121 | 184100 | 26231576500 | 121600 | 121600 | 121600 | 121600 | 39327 |
| 33 | 20241121 | 184000 | 26231576500 | 121600 | 121600 | 121600 | 121600 | 0 |
| 34 | 20241121 | 183900 | 26231576500 | 121600 | 121600 | 121600 | 121600 | 0 |
| 35 | 20241121 | 183800 | 26231576500 | 121600 | 121600 | 121600 | 121600 | 0 |
| 36 | 20241121 | 183700 | 26231576500 | 121600 | 121600 | 121600 | 121600 | 0 |
| 37 | 20241121 | 183600 | 26231576500 | 121600 | 121600 | 121600 | 121600 | 0 |
| 38 | 20241121 | 183500 | 26231576500 | 121600 | 121600 | 121600 | 121600 | 0 |
| 39 | 20241121 | 183400 | 26231576500 | 121600 | 121600 | 121600 | 121600 | 0 |
| 40 | 20241121 | 183300 | 26231576500 | 121600 | 121600 | 121600 | 121600 | 0 |
| 41 | 20241121 | 183200 | 26231576500 | 121600 | 121600 | 121600 | 121600 | 0 |
| 42 | 20241121 | 183100 | 26231576500 | 121600 | 121600 | 121600 | 121600 | 0 |
| 43 | 20241121 | 183000 | 26231576500 | 121600 | 121600 | 121600 | 121600 | 0 |
| 44 | 20241121 | 182900 | 26231576500 | 121600 | 121600 | 121600 | 121600 | 0 |
| 45 | 20241121 | 182800 | 26231576500 | 121600 | 121600 | 121600 | 121600 | 0 |
| 46 | 20241121 | 182700 | 26231576500 | 121600 | 121600 | 121600 | 121600 | 0 |
| 47 | 20241121 | 182600 | 26231576500 | 121600 | 121600 | 121600 | 121600 | 0 |
| 48 | 20241121 | 182500 | 26231576500 | 121600 | 121600 | 121600 | 121600 | 0 |
| 49 | 20241121 | 182400 | 26231576500 | 121600 | 121600 | 121600 | 121600 | 0 |
| 50 | 20241121 | 182300 | 26231576500 | 121600 | 121600 | 121600 | 121600 | 0 |
| 51 | 20241121 | 182200 | 26231576500 | 121600 | 121600 | 121600 | 121600 | 0 |
| 52 | 20241121 | 182100 | 26231576500 | 121600 | 121600 | 121600 | 121600 | 0 |
| 53 | 20241121 | 182000 | 26231576500 | 121600 | 121600 | 121600 | 121600 | 0 |
| 54 | 20241121 | 181900 | 26231576500 | 121600 | 121600 | 121600 | 121600 | 0 |
| 55 | 20241121 | 181800 | 26231576500 | 121600 | 121600 | 121600 | 121600 | 0 |
| 56 | 20241121 | 181700 | 26231576500 | 121600 | 121600 | 121600 | 121600 | 0 |
| 57 | 20241121 | 181600 | 26231576500 | 121600 | 121600 | 121600 | 121600 | 0 |
| 58 | 20241121 | 181500 | 26231576500 | 121600 | 121600 | 121600 | 121600 | 0 |
| 59 | 20241121 | 181400 | 26231576500 | 121600 | 121600 | 121600 | 121600 | 0 |
| 60 | 20241121 | 181300 | 26231576500 | 121600 | 121600 | 121600 | 121600 | 0 |
| 61 | 20241121 | 181200 | 26231576500 | 121600 | 121600 | 121600 | 121600 | 0 |
| 62 | 20241121 | 181100 | 26231576500 | 121600 | 121600 | 121600 | 121600 | 39327 |
| 63 | 20241121 | 181000 | 26231576500 | 121600 | 121600 | 121600 | 121600 | 0 |
| 64 | 20241121 | 180900 | 26231576500 | 121600 | 121600 | 121600 | 121600 | 0 |
| 65 | 20241121 | 180800 | 26231576500 | 121600 | 121600 | 121600 | 121600 | 0 |
| 66 | 20241121 | 180700 | 26231576500 | 121600 | 121600 | 121600 | 121600 | 0 |
| 67 | 20241121 | 180600 | 26231576500 | 121600 | 121600 | 121600 | 121600 | 0 |
| 68 | 20241121 | 180500 | 26231576500 | 121600 | 121600 | 121600 | 121600 | 0 |
| 69 | 20241121 | 180400 | 26231576500 | 121600 | 121600 | 121600 | 121600 | 0 |
| 70 | 20241121 | 180300 | 26231576500 | 121600 | 121600 | 121600 | 121600 | 0 |
| 71 | 20241121 | 180200 | 26231576500 | 121600 | 121600 | 121600 | 121600 | 0 |
| 72 | 20241121 | 180100 | 26231576500 | 121600 | 121600 | 121600 | 121600 | 0 |
| 73 | 20241121 | 180000 | 26231576500 | 121600 | 121600 | 121600 | 121600 | 0 |
| 74 | 20241121 | 175900 | 26231576500 | 121600 | 121600 | 121600 | 121600 | 0 |
| 75 | 20241121 | 175800 | 26231576500 | 121600 | 121600 | 121600 | 121600 | 0 |
| 76 | 20241121 | 175700 | 26231576500 | 121600 | 121600 | 121600 | 121600 | 0 |
| 77 | 20241121 | 175600 | 26231576500 | 121600 | 121600 | 121600 | 121600 | 0 |
| 78 | 20241121 | 175500 | 26231576500 | 121600 | 121600 | 121600 | 121600 | 0 |
| 79 | 20241121 | 175400 | 26231576500 | 121600 | 121600 | 121600 | 121600 | 0 |
| 80 | 20241121 | 175300 | 26231576500 | 121600 | 121600 | 121600 | 121600 | 0 |
| 81 | 20241121 | 175200 | 26231576500 | 121600 | 121600 | 121600 | 121600 | 0 |
| 82 | 20241121 | 175100 | 26231576500 | 121600 | 121600 | 121600 | 121600 | 0 |
| 83 | 20241121 | 175000 | 26231576500 | 121600 | 121600 | 121600 | 121600 | 0 |
| 84 | 20241121 | 174900 | 26231576500 | 121600 | 121600 | 121600 | 121600 | 0 |
| 85 | 20241121 | 174800 | 26231576500 | 121600 | 121600 | 121600 | 121600 | 0 |
| 86 | 20241121 | 174700 | 26231576500 | 121600 | 121600 | 121600 | 121600 | 0 |
| 87 | 20241121 | 174600 | 26231576500 | 121600 | 121600 | 121600 | 121600 | 0 |
| 88 | 20241121 | 174500 | 26231576500 | 121600 | 121600 | 121600 | 121600 | 0 |
| 89 | 20241121 | 174400 | 26231576500 | 121600 | 121600 | 121600 | 121600 | 0 |
| 90 | 20241121 | 174300 | 26231576500 | 121600 | 121600 | 121600 | 121600 | 0 |
| 91 | 20241121 | 174200 | 26231576500 | 121600 | 121600 | 121600 | 121600 | 0 |
| 92 | 20241121 | 174100 | 26231576500 | 121600 | 121600 | 121600 | 121600 | 39327 |
| 93 | 20241121 | 174000 | 26231576500 | 121600 | 121600 | 121600 | 121600 | 0 |
| 94 | 20241121 | 173900 | 26231576500 | 121600 | 121600 | 121600 | 121600 | 0 |
| 95 | 20241121 | 173800 | 26231576500 | 121600 | 121600 | 121600 | 121600 | 0 |
| 96 | 20241121 | 173700 | 26231576500 | 121600 | 121600 | 121600 | 121600 | 0 |
| 97 | 20241121 | 173600 | 26231576500 | 121600 | 121600 | 121600 | 121600 | 0 |
| 98 | 20241121 | 173500 | 26231576500 | 121600 | 121600 | 121600 | 121600 | 0 |
| 99 | 20241121 | 173400 | 26231576500 | 121600 | 121600 | 121600 | 121600 | 0 |
| 100 | 20241121 | 173300 | 26231576500 | 121600 | 121600 | 121600 | 121600 | 0 |
| 101 | 20241121 | 173200 | 26231576500 | 121600 | 121600 | 121600 | 121600 | 0 |
| 102 | 20241121 | 173100 | 26231576500 | 121600 | 121600 | 121600 | 121600 | 0 |
| 103 | 20241121 | 173000 | 26231576500 | 121600 | 121600 | 121600 | 121600 | 0 |
| 104 | 20241121 | 172900 | 26231576500 | 121600 | 121600 | 121600 | 121600 | 0 |
| 105 | 20241121 | 172800 | 26231576500 | 121600 | 121600 | 121600 | 121600 | 0 |
| 106 | 20241121 | 172700 | 26231576500 | 121600 | 121600 | 121600 | 121600 | 0 |
| 107 | 20241121 | 172600 | 26231576500 | 121600 | 121600 | 121600 | 121600 | 0 |
| 108 | 20241121 | 172500 | 26231576500 | 121600 | 121600 | 121600 | 121600 | 0 |
| 109 | 20241121 | 172400 | 26231576500 | 121600 | 121600 | 121600 | 121600 | 0 |
| 110 | 20241121 | 172300 | 26231576500 | 121600 | 121600 | 121600 | 121600 | 0 |
| 111 | 20241121 | 172200 | 26231576500 | 121600 | 121600 | 121600 | 121600 | 0 |
| 112 | 20241121 | 172100 | 26231576500 | 121600 | 121600 | 121600 | 121600 | 0 |
| 113 | 20241121 | 172000 | 26231576500 | 121600 | 121600 | 121600 | 121600 | 0 |
| 114 | 20241121 | 171900 | 26231576500 | 121600 | 121600 | 121600 | 121600 | 0 |
| 115 | 20241121 | 171800 | 26231576500 | 121600 | 121600 | 121600 | 121600 | 0 |
| 116 | 20241121 | 171700 | 26231576500 | 121600 | 121600 | 121600 | 121600 | 0 |
| 117 | 20241121 | 171600 | 26231576500 | 121600 | 121600 | 121600 | 121600 | 0 |
| 118 | 20241121 | 171500 | 26231576500 | 121600 | 121600 | 121600 | 121600 | 0 |
| 119 | 20241121 | 171400 | 26231576500 | 121600 | 121600 | 121600 | 121600 | 0 |
| 120 | 20241121 | 171300 | 26231576500 | 121600 | 121600 | 121600 | 121600 | 0 |
| 121 | 20241121 | 171200 | 26231576500 | 121600 | 121600 | 121600 | 121600 | 0 |
| 122 | 20241121 | 171100 | 26231576500 | 121600 | 121600 | 121600 | 121600 | 39327 |
| 123 | 20241121 | 171000 | 26231576500 | 121600 | 121600 | 121600 | 121600 | 0 |
| 124 | 20241121 | 170900 | 26231576500 | 121600 | 121600 | 121600 | 121600 | 0 |
| 125 | 20241121 | 170800 | 26231576500 | 121600 | 121600 | 121600 | 121600 | 0 |
| 126 | 20241121 | 170700 | 26231576500 | 121600 | 121600 | 121600 | 121600 | 0 |
| 127 | 20241121 | 170600 | 26231576500 | 121600 | 121600 | 121600 | 121600 | 0 |
| 128 | 20241121 | 170500 | 26231576500 | 121600 | 121600 | 121600 | 121600 | 0 |
| 129 | 20241121 | 170400 | 26231576500 | 121600 | 121600 | 121600 | 121600 | 0 |
| 130 | 20241121 | 170300 | 26231576500 | 121600 | 121600 | 121600 | 121600 | 0 |
| 131 | 20241121 | 170200 | 26231576500 | 121600 | 121600 | 121600 | 121600 | 0 |
| 132 | 20241121 | 170100 | 26231576500 | 121600 | 121600 | 121600 | 121600 | 0 |
| 133 | 20241121 | 170000 | 26231576500 | 121600 | 121600 | 121600 | 121600 | 0 |
| 134 | 20241121 | 165900 | 26231576500 | 121600 | 121600 | 121600 | 121600 | 0 |
| 135 | 20241121 | 165800 | 26231576500 | 121600 | 121600 | 121600 | 121600 | 0 |
| 136 | 20241121 | 165700 | 26231576500 | 121600 | 121600 | 121600 | 121600 | 0 |
| 137 | 20241121 | 165600 | 26231576500 | 121600 | 121600 | 121600 | 121600 | 0 |
| 138 | 20241121 | 165500 | 26231576500 | 121600 | 121600 | 121600 | 121600 | 0 |
| 139 | 20241121 | 165400 | 26231576500 | 121600 | 121600 | 121600 | 121600 | 0 |
| 140 | 20241121 | 165300 | 26231576500 | 121600 | 121600 | 121600 | 121600 | 0 |
| 141 | 20241121 | 165200 | 26231576500 | 121600 | 121600 | 121600 | 121600 | 0 |
| 142 | 20241121 | 165100 | 26231576500 | 121600 | 121600 | 121600 | 121600 | 0 |
| 143 | 20241121 | 165000 | 26231576500 | 121600 | 121600 | 121600 | 121600 | 0 |
| 144 | 20241121 | 164900 | 26231576500 | 121600 | 121600 | 121600 | 121600 | 0 |
| 145 | 20241121 | 164800 | 26231576500 | 121600 | 121600 | 121600 | 121600 | 0 |
| 146 | 20241121 | 164700 | 26231576500 | 121600 | 121600 | 121600 | 121600 | 0 |
| 147 | 20241121 | 164600 | 26231576500 | 121600 | 121600 | 121600 | 121600 | 0 |
| 148 | 20241121 | 164500 | 26231576500 | 121600 | 121600 | 121600 | 121600 | 0 |
| 149 | 20241121 | 164400 | 26231576500 | 121600 | 121600 | 121600 | 121600 | 0 |
| 150 | 20241121 | 164300 | 26231576500 | 121600 | 121600 | 121600 | 121600 | 0 |
| 151 | 20241121 | 164200 | 26231576500 | 121600 | 121600 | 121600 | 121600 | 0 |
| 152 | 20241121 | 164100 | 26231576500 | 121600 | 121600 | 121600 | 121600 | 39327 |
| 153 | 20241121 | 164000 | 26231576500 | 121600 | 121600 | 121600 | 121600 | 0 |
| 154 | 20241121 | 163900 | 26231576500 | 121600 | 121600 | 121600 | 121600 | 0 |
| 155 | 20241121 | 163800 | 26231576500 | 121600 | 121600 | 121600 | 121600 | 0 |
| 156 | 20241121 | 163700 | 26231576500 | 121600 | 121600 | 121600 | 121600 | 0 |
| 157 | 20241121 | 163600 | 26231576500 | 121600 | 121600 | 121600 | 121600 | 0 |
| 158 | 20241121 | 163500 | 26231576500 | 121600 | 121600 | 121600 | 121600 | 0 |
| 159 | 20241121 | 163400 | 26231576500 | 121600 | 121600 | 121600 | 121600 | 0 |
| 160 | 20241121 | 163300 | 26231576500 | 121600 | 121600 | 121600 | 121600 | 0 |
| 161 | 20241121 | 163200 | 26231576500 | 121600 | 121600 | 121600 | 121600 | 0 |
| 162 | 20241121 | 163100 | 26231576500 | 121600 | 121600 | 121600 | 121600 | 0 |
| 163 | 20241121 | 163000 | 26231576500 | 121600 | 121600 | 121600 | 121600 | 0 |
| 164 | 20241121 | 162900 | 26231576500 | 121600 | 121600 | 121600 | 121600 | 0 |
| 165 | 20241121 | 162800 | 26231576500 | 121600 | 121600 | 121600 | 121600 | 0 |
| 166 | 20241121 | 162700 | 26231576500 | 121600 | 121600 | 121600 | 121600 | 0 |
| 167 | 20241121 | 162600 | 26231576500 | 121600 | 121600 | 121600 | 121600 | 0 |
| 168 | 20241121 | 162500 | 26231576500 | 121600 | 121600 | 121600 | 121600 | 0 |
| 169 | 20241121 | 162400 | 26231576500 | 121600 | 121600 | 121600 | 121600 | 0 |
| 170 | 20241121 | 162300 | 26231576500 | 121600 | 121600 | 121600 | 121600 | 0 |
| 171 | 20241121 | 162200 | 26231576500 | 121600 | 121600 | 121600 | 121600 | 0 |
| 172 | 20241121 | 162100 | 26231576500 | 121600 | 121600 | 121600 | 121600 | 0 |
| 173 | 20241121 | 162000 | 26231576500 | 121600 | 121600 | 121600 | 121600 | 0 |
| 174 | 20241121 | 161900 | 26231576500 | 121600 | 121600 | 121600 | 121600 | 0 |
| 175 | 20241121 | 161800 | 26231576500 | 121600 | 121600 | 121600 | 121600 | 0 |
| 176 | 20241121 | 161700 | 26231576500 | 121600 | 121600 | 121600 | 121600 | 0 |
| 177 | 20241121 | 161600 | 26231576500 | 121600 | 121600 | 121600 | 121600 | 0 |
| 178 | 20241121 | 161500 | 26231576500 | 121600 | 121600 | 121600 | 121600 | 0 |
| 179 | 20241121 | 161400 | 26231576500 | 121600 | 121600 | 121600 | 121600 | 0 |
| 180 | 20241121 | 161300 | 26231576500 | 121600 | 121600 | 121600 | 121600 | 0 |
| 181 | 20241121 | 161200 | 26231576500 | 121600 | 121600 | 121600 | 121600 | 0 |
| 182 | 20241121 | 161100 | 26231576500 | 121600 | 121600 | 121600 | 121600 | 39327 |
| 183 | 20241121 | 161000 | 26231576500 | 121600 | 121600 | 121600 | 121600 | 0 |
| 184 | 20241121 | 160900 | 26231576500 | 121600 | 121600 | 121600 | 121600 | 0 |
| 185 | 20241121 | 160800 | 26231576500 | 121600 | 121600 | 121600 | 121600 | 0 |
| 186 | 20241121 | 160700 | 26231576500 | 121600 | 121600 | 121600 | 121600 | 0 |
| 187 | 20241121 | 160600 | 26231576500 | 121600 | 121600 | 121600 | 121600 | 0 |
| 188 | 20241121 | 160500 | 26231576500 | 121600 | 121600 | 121600 | 121600 | 0 |
| 189 | 20241121 | 160400 | 26231576500 | 121600 | 121600 | 121600 | 121600 | 0 |
| 190 | 20241121 | 160300 | 26231576500 | 121600 | 121600 | 121600 | 121600 | 0 |
| 191 | 20241121 | 160200 | 26231576500 | 121600 | 121600 | 121600 | 121600 | 0 |
| 192 | 20241121 | 160100 | 26231576500 | 121600 | 121600 | 121600 | 121600 | 0 |
| 193 | 20241121 | 160000 | 26231576500 | 121600 | 121600 | 121600 | 121600 | 0 |
| 194 | 20241121 | 155900 | 26231576500 | 121600 | 121600 | 121600 | 121600 | 0 |
| 195 | 20241121 | 155800 | 26231576500 | 121600 | 121600 | 121600 | 121600 | 0 |
| 196 | 20241121 | 155700 | 26231576500 | 121600 | 121600 | 121600 | 121600 | 0 |
| 197 | 20241121 | 155600 | 26231576500 | 121600 | 121600 | 121600 | 121600 | 0 |
| 198 | 20241121 | 155500 | 26231576500 | 121600 | 121600 | 121600 | 121600 | 0 |
| 199 | 20241121 | 155400 | 26231576500 | 121600 | 121600 | 121600 | 121600 | 0 |
| 200 | 20241121 | 155300 | 26231576500 | 121600 | 121600 | 121600 | 121600 | 0 |
| 201 | 20241121 | 155200 | 26231576500 | 121600 | 121600 | 121600 | 121600 | 0 |
| 202 | 20241121 | 155100 | 26231576500 | 121600 | 121600 | 121600 | 121600 | 0 |
| 203 | 20241121 | 155000 | 26231576500 | 121600 | 121600 | 121600 | 121600 | 0 |
| 204 | 20241121 | 154900 | 26231576500 | 121600 | 121600 | 121600 | 121600 | 0 |
| 205 | 20241121 | 154800 | 26231576500 | 121600 | 121600 | 121600 | 121600 | 0 |
| 206 | 20241121 | 154700 | 26231576500 | 121600 | 121600 | 121600 | 121600 | 0 |
| 207 | 20241121 | 154600 | 26231576500 | 121600 | 121600 | 121600 | 121600 | 0 |
| 208 | 20241121 | 154500 | 26231576500 | 121600 | 121600 | 121600 | 121600 | 0 |
| 209 | 20241121 | 154400 | 26231576500 | 121600 | 121600 | 121600 | 121600 | 0 |
| 210 | 20241121 | 154300 | 26231576500 | 121600 | 121600 | 121600 | 121600 | 0 |
| 211 | 20241121 | 154200 | 26231576500 | 121600 | 121600 | 121600 | 121600 | 0 |
| 212 | 20241121 | 154100 | 26231576500 | 121600 | 121600 | 121600 | 121600 | 39327 |
| 213 | 20241121 | 154000 | 26231576500 | 121600 | 121600 | 121600 | 121600 | 0 |
| 214 | 20241121 | 153900 | 26231576500 | 121600 | 121600 | 121600 | 121600 | 0 |
| 215 | 20241121 | 153800 | 26231576500 | 121600 | 121600 | 121600 | 121600 | 0 |
| 216 | 20241121 | 153700 | 26231576500 | 121600 | 121600 | 121600 | 121600 | 0 |
| 217 | 20241121 | 153600 | 26231576500 | 121600 | 121600 | 121600 | 121600 | 0 |
| 218 | 20241121 | 153500 | 26231576500 | 121600 | 121600 | 121600 | 121600 | 0 |
| 219 | 20241121 | 153400 | 26231576500 | 121600 | 121600 | 121600 | 121600 | 0 |
| 220 | 20241121 | 153300 | 26231576500 | 121600 | 121600 | 121600 | 121600 | 0 |
| 221 | 20241121 | 153200 | 26231576500 | 121600 | 121600 | 121600 | 121600 | 0 |
| 222 | 20241121 | 153100 | 26231576500 | 121600 | 121600 | 121600 | 121600 | 0 |
| 223 | 20241121 | 153000 | 26231576500 | 121600 | 121600 | 121600 | 121600 | 39327 |
| 224 | 20241121 | 152900 | 21449413300 | 121900 | 121900 | 121900 | 121900 | 0 |
| 225 | 20241121 | 152800 | 21449413300 | 121900 | 121900 | 121900 | 121900 | 0 |
| 226 | 20241121 | 152700 | 21449413300 | 121900 | 121900 | 121900 | 121900 | 0 |
| 227 | 20241121 | 152600 | 21449413300 | 121900 | 121900 | 121900 | 121900 | 0 |
| 228 | 20241121 | 152500 | 21449413300 | 121900 | 121900 | 121900 | 121900 | 0 |
| 229 | 20241121 | 152400 | 21449413300 | 121900 | 121900 | 121900 | 121900 | 0 |
| 230 | 20241121 | 152300 | 21449413300 | 121900 | 121900 | 121900 | 121900 | 0 |
| 231 | 20241121 | 152200 | 21449413300 | 121900 | 121900 | 121900 | 121900 | 0 |
| 232 | 20241121 | 152100 | 21449413300 | 121900 | 121900 | 121900 | 121900 | 0 |
| 233 | 20241121 | 152000 | 21449413300 | 121900 | 121900 | 121900 | 121900 | 0 |
| 234 | 20241121 | 151900 | 21449413300 | 121900 | 121900 | 122000 | 121900 | 514 |
| 235 | 20241121 | 151800 | 21386745900 | 122000 | 122000 | 122000 | 121900 | 167 |
| 236 | 20241121 | 151700 | 21366378900 | 121900 | 121900 | 122000 | 121900 | 504 |
| 237 | 20241121 | 151600 | 21304897900 | 121900 | 122100 | 122100 | 121900 | 671 |
| 238 | 20241121 | 151500 | 21223030500 | 122000 | 122100 | 122100 | 122000 | 107 |
| 239 | 20241121 | 151400 | 21209969800 | 122100 | 122100 | 122100 | 122000 | 1899 |
| 240 | 20241121 | 151300 | 20978271100 | 122100 | 122000 | 122200 | 122000 | 871 |
| 241 | 20241121 | 151200 | 20871950800 | 122000 | 122100 | 122100 | 122000 | 124 |
| 242 | 20241121 | 151100 | 20856814100 | 122000 | 122100 | 122100 | 122000 | 491 |
| 243 | 20241121 | 151000 | 20796864000 | 122100 | 122000 | 122100 | 122000 | 277 |
| 244 | 20241121 | 150900 | 20763045700 | 122100 | 122200 | 122200 | 122100 | 920 |
| 245 | 20241121 | 150800 | 20650706300 | 122200 | 122200 | 122200 | 122100 | 146 |
| 246 | 20241121 | 150700 | 20632870100 | 122200 | 122200 | 122200 | 122100 | 174 |
| 247 | 20241121 | 150600 | 20611615800 | 122200 | 122200 | 122200 | 122100 | 256 |
| 248 | 20241121 | 150500 | 20580337000 | 122100 | 122200 | 122200 | 122100 | 611 |
| 249 | 20241121 | 150400 | 20505673300 | 122200 | 122200 | 122300 | 122200 | 640 |
| 250 | 20241121 | 150300 | 20427462400 | 122200 | 122300 | 122300 | 122100 | 599 |
| 251 | 20241121 | 150200 | 20354264600 | 122200 | 122300 | 122400 | 122200 | 350 |
| 252 | 20241121 | 150100 | 20311453200 | 122400 | 122400 | 122400 | 122300 | 227 |
| 253 | 20241121 | 150000 | 20283683400 | 122400 | 122500 | 122600 | 122400 | 1185 |
| 254 | 20241121 | 145900 | 20138552400 | 122500 | 122500 | 122500 | 122400 | 175 |
| 255 | 20241121 | 145800 | 20117119800 | 122500 | 122500 | 122500 | 122400 | 152 |
| 256 | 20241121 | 145700 | 20098503500 | 122500 | 122500 | 122500 | 122400 | 331 |
| 257 | 20241121 | 145600 | 20057959200 | 122500 | 122500 | 122500 | 122400 | 323 |
| 258 | 20241121 | 145500 | 20018400300 | 122500 | 122400 | 122500 | 122400 | 396 |
| 259 | 20241121 | 145400 | 19969924000 | 122400 | 122500 | 122500 | 122400 | 407 |
| 260 | 20241121 | 145300 | 19920096000 | 122500 | 122400 | 122500 | 122400 | 235 |
| 261 | 20241121 | 145200 | 19891311800 | 122500 | 122500 | 122500 | 122400 | 276 |
| 262 | 20241121 | 145100 | 19857504500 | 122500 | 122500 | 122500 | 122400 | 127 |
| 263 | 20241121 | 145000 | 19841951400 | 122400 | 122400 | 122500 | 122400 | 273 |
| 264 | 20241121 | 144900 | 19808515600 | 122500 | 122500 | 122500 | 122400 | 378 |
| 265 | 20241121 | 144800 | 19762221200 | 122400 | 122500 | 122500 | 122400 | 136 |
| 266 | 20241121 | 144700 | 19745566300 | 122500 | 122600 | 122600 | 122400 | 558 |
| 267 | 20241121 | 144600 | 19677205700 | 122600 | 122600 | 122600 | 122500 | 211 |
| 268 | 20241121 | 144500 | 19651337500 | 122600 | 122700 | 122700 | 122500 | 268 |
| 269 | 20241121 | 144400 | 19618473100 | 122700 | 122700 | 122700 | 122600 | 155 |
| 270 | 20241121 | 144300 | 19599459200 | 122700 | 122600 | 122700 | 122600 | 388 |
| 271 | 20241121 | 144200 | 19551884100 | 122600 | 122600 | 122600 | 122500 | 156 |
| 272 | 20241121 | 144100 | 19532763300 | 122600 | 122700 | 122700 | 122600 | 391 |
| 273 | 20241121 | 144000 | 19484819700 | 122700 | 122700 | 122700 | 122500 | 184 |
| 274 | 20241121 | 143900 | 19462252600 | 122700 | 122600 | 122700 | 122600 | 268 |
| 275 | 20241121 | 143800 | 19429383000 | 122600 | 122500 | 122600 | 122400 | 774 |
| 276 | 20241121 | 143700 | 19334579900 | 122500 | 122700 | 122700 | 122400 | 615 |
| 277 | 20241121 | 143600 | 19259220600 | 122600 | 122800 | 122800 | 122600 | 492 |
| 278 | 20241121 | 143500 | 19198846100 | 122800 | 122600 | 122800 | 122600 | 1203 |
| 279 | 20241121 | 143400 | 19051229500 | 122700 | 122700 | 122800 | 122600 | 1328 |
| 280 | 20241121 | 143300 | 18888293000 | 122700 | 122700 | 122900 | 122600 | 1255 |
| 281 | 20241121 | 143200 | 18734306700 | 122700 | 122700 | 122700 | 122600 | 231 |
| 282 | 20241121 | 143100 | 18705963500 | 122700 | 122700 | 122700 | 122600 | 623 |
| 283 | 20241121 | 143000 | 18629559900 | 122700 | 122900 | 123000 | 122700 | 2534 |
| 284 | 20241121 | 142900 | 18318261100 | 123000 | 123000 | 123000 | 122900 | 232 |
| 285 | 20241121 | 142800 | 18289728200 | 123000 | 123000 | 123000 | 122900 | 520 |
| 286 | 20241121 | 142700 | 18225788500 | 123000 | 123000 | 123000 | 122900 | 441 |
| 287 | 20241121 | 142600 | 18171546100 | 123000 | 123000 | 123000 | 122900 | 469 |
| 288 | 20241121 | 142500 | 18113861400 | 123000 | 123000 | 123000 | 122900 | 338 |
| 289 | 20241121 | 142400 | 18072288400 | 123000 | 123000 | 123000 | 122900 | 96 |
| 290 | 20241121 | 142300 | 18060483600 | 123000 | 123000 | 123000 | 122900 | 235 |
| 291 | 20241121 | 142200 | 18031589600 | 123000 | 122900 | 123000 | 122800 | 1034 |
| 292 | 20241121 | 142100 | 17904511800 | 122900 | 122900 | 122900 | 122800 | 233 |
| 293 | 20241121 | 142000 | 17875877000 | 122900 | 122900 | 122900 | 122800 | 286 |
| 294 | 20241121 | 141900 | 17840728200 | 122800 | 122800 | 122900 | 122800 | 327 |
| 295 | 20241121 | 141800 | 17800553200 | 122900 | 123000 | 123000 | 122800 | 746 |
| 296 | 20241121 | 141700 | 17708870800 | 123000 | 123000 | 123000 | 122900 | 656 |
| 297 | 20241121 | 141600 | 17628211000 | 123000 | 123000 | 123000 | 122900 | 500 |
| 298 | 20241121 | 141500 | 17566753000 | 123000 | 122900 | 123000 | 122900 | 443 |
| 299 | 20241121 | 141400 | 17512277600 | 123000 | 123000 | 123000 | 122900 | 520 |
| 300 | 20241121 | 141300 | 17448327800 | 123000 | 123000 | 123000 | 122900 | 323 |
| 301 | 20241121 | 141200 | 17408599300 | 123000 | 123000 | 123000 | 122900 | 615 |
| 302 | 20241121 | 141100 | 17332955900 | 123000 | 123000 | 123000 | 123000 | 250 |
| 303 | 20241121 | 141000 | 17302205900 | 123000 | 123000 | 123000 | 122900 | 185 |
| 304 | 20241121 | 140900 | 17279451500 | 123000 | 123000 | 123000 | 122900 | 534 |
| 305 | 20241121 | 140800 | 17213770900 | 123000 | 123000 | 123000 | 122900 | 2665 |
| 306 | 20241121 | 140700 | 16885977900 | 123000 | 123000 | 123000 | 122900 | 468 |
| 307 | 20241121 | 140600 | 16828414000 | 123000 | 122900 | 123000 | 122900 | 305 |
| 308 | 20241121 | 140500 | 16790899700 | 123000 | 123000 | 123000 | 122900 | 343 |
| 309 | 20241121 | 140400 | 16748713400 | 123000 | 123000 | 123000 | 122900 | 344 |
| 310 | 20241121 | 140300 | 16706427900 | 123000 | 123000 | 123000 | 122900 | 290 |
| 311 | 20241121 | 140200 | 16670765700 | 123000 | 122900 | 123000 | 122800 | 778 |
| 312 | 20241121 | 140100 | 16575136300 | 122900 | 122900 | 122900 | 122800 | 868 |
| 313 | 20241121 | 140000 | 16468462500 | 122900 | 123000 | 123000 | 122800 | 1055 |
| 314 | 20241121 | 135900 | 16338843700 | 122900 | 123000 | 123000 | 122800 | 1220 |
| 315 | 20241121 | 135800 | 16188874700 | 123000 | 123000 | 123000 | 122900 | 268 |
| 316 | 20241121 | 135700 | 16155915200 | 123000 | 122900 | 123000 | 122800 | 853 |
| 317 | 20241121 | 135600 | 16051077000 | 122900 | 122900 | 122900 | 122800 | 516 |
| 318 | 20241121 | 135500 | 15987661500 | 122900 | 122900 | 122900 | 122800 | 345 |
| 319 | 20241121 | 135400 | 15945264000 | 122900 | 122900 | 122900 | 122800 | 200 |
| 320 | 20241121 | 135300 | 15920685100 | 122900 | 122900 | 122900 | 122800 | 237 |
| 321 | 20241121 | 135200 | 15891572100 | 122800 | 122900 | 122900 | 122800 | 923 |
| 322 | 20241121 | 135100 | 15778140600 | 122900 | 122800 | 122900 | 122600 | 870 |
| 323 | 20241121 | 135000 | 15671365000 | 122800 | 123000 | 123000 | 122700 | 2912 |
| 324 | 20241121 | 134900 | 15313646200 | 123000 | 122900 | 123000 | 122900 | 239 |
| 325 | 20241121 | 134800 | 15284251800 | 123000 | 123000 | 123000 | 122900 | 301 |
| 326 | 20241121 | 134700 | 15247229600 | 123000 | 122900 | 123000 | 122900 | 3675 |
| 327 | 20241121 | 134600 | 14795207400 | 123000 | 122900 | 123000 | 122800 | 483 |
| 328 | 20241121 | 134500 | 14735846500 | 122900 | 122900 | 122900 | 122800 | 380 |
| 329 | 20241121 | 134400 | 14689150700 | 122900 | 123000 | 123000 | 122800 | 2105 |
| 330 | 20241121 | 134300 | 14430446300 | 122900 | 123000 | 123000 | 122900 | 141 |
| 331 | 20241121 | 134200 | 14413105300 | 123000 | 123000 | 123000 | 122900 | 228 |
| 332 | 20241121 | 134100 | 14385065200 | 123000 | 122900 | 123000 | 122800 | 946 |
| 333 | 20241121 | 134000 | 14268795000 | 122900 | 122900 | 122900 | 122800 | 368 |
| 334 | 20241121 | 133900 | 14223568900 | 122800 | 122900 | 122900 | 122800 | 300 |
| 335 | 20241121 | 133800 | 14186700400 | 122900 | 122900 | 122900 | 122900 | 611 |
| 336 | 20241121 | 133700 | 14111608500 | 122900 | 122900 | 122900 | 122900 | 189 |
| 337 | 20241121 | 133600 | 14088380400 | 122900 | 122800 | 122900 | 122700 | 987 |
| 338 | 20241121 | 133500 | 13967171800 | 122800 | 122800 | 122800 | 122700 | 304 |
| 339 | 20241121 | 133400 | 13929841000 | 122800 | 122700 | 122800 | 122700 | 65 |
| 340 | 20241121 | 133300 | 13921860800 | 122700 | 122700 | 122800 | 122700 | 281 |
| 341 | 20241121 | 133200 | 13887376300 | 122800 | 122600 | 122800 | 122600 | 1005 |
| 342 | 20241121 | 133100 | 13764123600 | 122600 | 122700 | 122700 | 122500 | 1275 |
| 343 | 20241121 | 133000 | 13607786500 | 122800 | 122900 | 123000 | 122700 | 2167 |
| 344 | 20241121 | 132900 | 13341533100 | 122900 | 123000 | 123000 | 122900 | 305 |
| 345 | 20241121 | 132800 | 13304022200 | 123000 | 123000 | 123000 | 122900 | 485 |
| 346 | 20241121 | 132700 | 13244373000 | 123000 | 123000 | 123000 | 122900 | 222 |
| 347 | 20241121 | 132600 | 13217069100 | 123000 | 123000 | 123000 | 122900 | 492 |
| 348 | 20241121 | 132500 | 13156564200 | 123000 | 122900 | 123000 | 122900 | 291 |
| 349 | 20241121 | 132400 | 13120772000 | 123000 | 123000 | 123000 | 122900 | 414 |
| 350 | 20241121 | 132300 | 13069877800 | 123000 | 122900 | 123000 | 122900 | 568 |
| 351 | 20241121 | 132200 | 13000032100 | 123000 | 123000 | 123000 | 122900 | 251 |
| 352 | 20241121 | 132100 | 12969159600 | 123000 | 123000 | 123000 | 122900 | 464 |
| 353 | 20241121 | 132000 | 12912088800 | 123000 | 123000 | 123000 | 122900 | 192 |
| 354 | 20241121 | 131900 | 12888472900 | 123000 | 123000 | 123000 | 122900 | 741 |
| 355 | 20241121 | 131800 | 12797338900 | 122900 | 123000 | 123000 | 122900 | 402 |
| 356 | 20241121 | 131700 | 12747897300 | 122900 | 122900 | 123000 | 122900 | 304 |
| 357 | 20241121 | 131600 | 12710529200 | 122900 | 123000 | 123000 | 122900 | 329 |
| 358 | 20241121 | 131500 | 12670075100 | 123000 | 123000 | 123000 | 122900 | 151 |
| 359 | 20241121 | 131400 | 12651503200 | 123000 | 123000 | 123000 | 122900 | 278 |
| 360 | 20241121 | 131300 | 12617327500 | 123000 | 122900 | 123000 | 122900 | 3603 |
| 361 | 20241121 | 131200 | 12174304300 | 122900 | 122900 | 122900 | 122800 | 183 |
| 362 | 20241121 | 131100 | 12151813800 | 122800 | 123000 | 123000 | 122800 | 2941 |
| 363 | 20241121 | 131000 | 11790419800 | 123000 | 123000 | 123000 | 122900 | 726 |
| 364 | 20241121 | 130900 | 11701122800 | 122900 | 123000 | 123000 | 122900 | 385 |
| 365 | 20241121 | 130800 | 11653774900 | 123000 | 123000 | 123000 | 122900 | 1002 |
| 366 | 20241121 | 130700 | 11530533000 | 123000 | 122800 | 123000 | 122800 | 4274 |
| 367 | 20241121 | 130600 | 11005182300 | 122800 | 122700 | 122800 | 122700 | 404 |
| 368 | 20241121 | 130500 | 10955603400 | 122700 | 122700 | 122700 | 122600 | 723 |
| 369 | 20241121 | 130400 | 10866892400 | 122700 | 122800 | 122800 | 122700 | 571 |
| 370 | 20241121 | 130300 | 10796823500 | 122700 | 122700 | 122700 | 122600 | 1170 |
| 371 | 20241121 | 130200 | 10653264600 | 122700 | 122700 | 122700 | 122700 | 113 |
| 372 | 20241121 | 130100 | 10639399500 | 122700 | 122700 | 122700 | 122600 | 152 |
| 373 | 20241121 | 130000 | 10620750600 | 122700 | 122700 | 122700 | 122700 | 86 |
| 374 | 20241121 | 125900 | 10610198400 | 122700 | 122700 | 122700 | 122600 | 102 |
| 375 | 20241121 | 125800 | 10597683400 | 122600 | 122500 | 122700 | 122500 | 837 |
| 376 | 20241121 | 125700 | 10495067800 | 122500 | 122500 | 122500 | 122400 | 412 |
| 377 | 20241121 | 125600 | 10444598900 | 122500 | 122400 | 122500 | 122400 | 989 |
| 378 | 20241121 | 125500 | 10323541500 | 122400 | 122300 | 122400 | 122300 | 61 |
| 379 | 20241121 | 125400 | 10316076000 | 122400 | 122400 | 122400 | 122300 | 527 |
| 380 | 20241121 | 125300 | 10251572800 | 122400 | 122500 | 122500 | 122400 | 94 |
| 381 | 20241121 | 125200 | 10240059900 | 122600 | 122500 | 122700 | 122500 | 941 |
| 382 | 20241121 | 125100 | 10124781000 | 122500 | 122500 | 122500 | 122400 | 150 |
| 383 | 20241121 | 125000 | 10106406500 | 122500 | 122800 | 122900 | 122300 | 2711 |
| 384 | 20241121 | 124900 | 9773856800 | 122800 | 122800 | 122800 | 122700 | 114 |
| 385 | 20241121 | 124800 | 9759858200 | 122800 | 122800 | 122800 | 122800 | 113 |
| 386 | 20241121 | 124700 | 9745981800 | 122800 | 122700 | 122800 | 122700 | 152 |
| 387 | 20241121 | 124600 | 9727316600 | 122800 | 122800 | 122800 | 122700 | 72 |
| 388 | 20241121 | 124500 | 9718475100 | 122800 | 122800 | 122800 | 122800 | 75 |
| 389 | 20241121 | 124400 | 9709265100 | 122800 | 122700 | 122800 | 122700 | 182 |
| 390 | 20241121 | 124300 | 9686917400 | 122800 | 122800 | 122800 | 122700 | 67 |
| 391 | 20241121 | 124200 | 9678691300 | 122800 | 122800 | 122800 | 122800 | 65 |
| 392 | 20241121 | 124100 | 9670709300 | 122800 | 122800 | 122800 | 122700 | 265 |
| 393 | 20241121 | 124000 | 9638174500 | 122800 | 122800 | 122800 | 122700 | 95 |
| 394 | 20241121 | 123900 | 9626508600 | 122800 | 122800 | 122800 | 122800 | 71 |
| 395 | 20241121 | 123800 | 9617789800 | 122800 | 122800 | 122800 | 122800 | 109 |
| 396 | 20241121 | 123700 | 9604404600 | 122800 | 122800 | 122800 | 122700 | 705 |
| 397 | 20241121 | 123600 | 9517839200 | 122900 | 122800 | 122900 | 122800 | 308 |
| 398 | 20241121 | 123500 | 9480010400 | 122800 | 122800 | 122800 | 122700 | 143 |
| 399 | 20241121 | 123400 | 9462451100 | 122700 | 122800 | 122800 | 122700 | 185 |
| 400 | 20241121 | 123300 | 9439733300 | 122800 | 122800 | 122800 | 122700 | 287 |
| 401 | 20241121 | 123200 | 9404491400 | 122800 | 122800 | 122800 | 122700 | 102 |
| 402 | 20241121 | 123100 | 9391966000 | 122800 | 122800 | 122800 | 122800 | 230 |
| 403 | 20241121 | 123000 | 9363722000 | 122800 | 122800 | 122800 | 122700 | 79 |
| 404 | 20241121 | 122900 | 9354020900 | 122800 | 122800 | 122800 | 122800 | 115 |
| 405 | 20241121 | 122800 | 9339898900 | 122800 | 122700 | 122800 | 122600 | 688 |
| 406 | 20241121 | 122700 | 9255477300 | 122700 | 122700 | 122700 | 122600 | 186 |
| 407 | 20241121 | 122600 | 9232655700 | 122700 | 122600 | 122700 | 122500 | 637 |
| 408 | 20241121 | 122500 | 9154550300 | 122600 | 122600 | 122600 | 122600 | 93 |
| 409 | 20241121 | 122400 | 9143148500 | 122600 | 122600 | 122700 | 122500 | 529 |
| 410 | 20241121 | 122300 | 9078289300 | 122600 | 122700 | 122700 | 122500 | 685 |
| 411 | 20241121 | 122200 | 8994320400 | 122700 | 122700 | 122700 | 122700 | 52 |
| 412 | 20241121 | 122100 | 8987940000 | 122700 | 122600 | 122700 | 122600 | 122 |
| 413 | 20241121 | 122000 | 8972973200 | 122600 | 122600 | 122600 | 122600 | 145 |
| 414 | 20241121 | 121900 | 8955196200 | 122500 | 122500 | 122600 | 122400 | 1003 |
| 415 | 20241121 | 121800 | 8832329900 | 122500 | 122500 | 122500 | 122500 | 78 |
| 416 | 20241121 | 121700 | 8822774900 | 122500 | 122400 | 122500 | 122300 | 407 |
| 417 | 20241121 | 121600 | 8772946900 | 122400 | 122300 | 122400 | 122300 | 1180 |
| 418 | 20241121 | 121500 | 8628527100 | 122300 | 122400 | 122400 | 122300 | 88 |
| 419 | 20241121 | 121400 | 8617758100 | 122300 | 122400 | 122400 | 122300 | 203 |
| 420 | 20241121 | 121300 | 8592915900 | 122400 | 122300 | 122400 | 122300 | 105 |
| 421 | 20241121 | 121200 | 8580066300 | 122400 | 122400 | 122400 | 122300 | 80 |
| 422 | 20241121 | 121100 | 8570275400 | 122400 | 122300 | 122400 | 122300 | 165 |
| 423 | 20241121 | 121000 | 8550093800 | 122300 | 122300 | 122300 | 122200 | 202 |
| 424 | 20241121 | 120900 | 8525392400 | 122300 | 122300 | 122300 | 122300 | 70 |
| 425 | 20241121 | 120800 | 8516831400 | 122200 | 122300 | 122300 | 122200 | 81 |
| 426 | 20241121 | 120700 | 8506929800 | 122300 | 122300 | 122300 | 122200 | 197 |
| 427 | 20241121 | 120600 | 8482839900 | 122300 | 122300 | 122300 | 122200 | 91 |
| 428 | 20241121 | 120500 | 8471713000 | 122300 | 122300 | 122300 | 122200 | 108 |
| 429 | 20241121 | 120400 | 8458506200 | 122200 | 122300 | 122300 | 122200 | 226 |
| 430 | 20241121 | 120300 | 8430871000 | 122300 | 122300 | 122300 | 122200 | 101 |
| 431 | 20241121 | 120200 | 8418520600 | 122300 | 122300 | 122300 | 122200 | 70 |
| 432 | 20241121 | 120100 | 8409961500 | 122300 | 122300 | 122300 | 122200 | 171 |
| 433 | 20241121 | 120000 | 8389057300 | 122300 | 122200 | 122300 | 122200 | 177 |
| 434 | 20241121 | 115900 | 8367411800 | 122200 | 122300 | 122300 | 122200 | 222 |
| 435 | 20241121 | 115800 | 8340277600 | 122200 | 122400 | 122400 | 122200 | 425 |
| 436 | 20241121 | 115700 | 8288301300 | 122300 | 122400 | 122400 | 122300 | 376 |
| 437 | 20241121 | 115600 | 8242301000 | 122300 | 122400 | 122400 | 122300 | 91 |
| 438 | 20241121 | 115500 | 8231164600 | 122400 | 122400 | 122400 | 122400 | 85 |
| 439 | 20241121 | 115400 | 8220760600 | 122400 | 122400 | 122400 | 122300 | 47 |
| 440 | 20241121 | 115300 | 8215008900 | 122400 | 122300 | 122400 | 122300 | 264 |
| 441 | 20241121 | 115200 | 8182704800 | 122300 | 122300 | 122400 | 122300 | 91 |
| 442 | 20241121 | 115100 | 8171570900 | 122300 | 122200 | 122300 | 122200 | 322 |
| 443 | 20241121 | 115000 | 8132190400 | 122300 | 122300 | 122300 | 122200 | 184 |
| 444 | 20241121 | 114900 | 8109689300 | 122300 | 122300 | 122300 | 122300 | 58 |
| 445 | 20241121 | 114800 | 8102595900 | 122300 | 122400 | 122400 | 122300 | 98 |
| 446 | 20241121 | 114700 | 8090605000 | 122300 | 122400 | 122400 | 122300 | 472 |
| 447 | 20241121 | 114600 | 8032863500 | 122300 | 122400 | 122400 | 122300 | 231 |
| 448 | 20241121 | 114500 | 8004606600 | 122400 | 122500 | 122500 | 122300 | 459 |
| 449 | 20241121 | 114400 | 7948424000 | 122500 | 122500 | 122500 | 122500 | 52 |
| 450 | 20241121 | 114300 | 7942054000 | 122500 | 122500 | 122500 | 122400 | 170 |
| 451 | 20241121 | 114200 | 7921229600 | 122400 | 122600 | 122600 | 122400 | 416 |
| 452 | 20241121 | 114100 | 7870273100 | 122600 | 122600 | 122600 | 122500 | 109 |
| 453 | 20241121 | 114000 | 7856911700 | 122500 | 122600 | 122600 | 122500 | 150 |
| 454 | 20241121 | 113900 | 7838522800 | 122600 | 122700 | 122700 | 122500 | 394 |
| 455 | 20241121 | 113800 | 7790219300 | 122700 | 122700 | 122700 | 122600 | 105 |
| 456 | 20241121 | 113700 | 7777336800 | 122800 | 122800 | 122800 | 122600 | 504 |
| 457 | 20241121 | 113600 | 7715494100 | 122800 | 122800 | 122800 | 122700 | 283 |
| 458 | 20241121 | 113500 | 7680741900 | 122800 | 122800 | 122800 | 122700 | 65 |
| 459 | 20241121 | 113400 | 7672760000 | 122800 | 122700 | 122800 | 122700 | 174 |
| 460 | 20241121 | 113300 | 7651403600 | 122600 | 122600 | 122700 | 122500 | 1090 |
| 461 | 20241121 | 113200 | 7517767600 | 122600 | 122600 | 122600 | 122600 | 132 |
| 462 | 20241121 | 113100 | 7501584400 | 122500 | 122500 | 122600 | 122500 | 129 |
| 463 | 20241121 | 113000 | 7485772700 | 122500 | 122500 | 122600 | 122500 | 238 |
| 464 | 20241121 | 112900 | 7456616800 | 122500 | 122500 | 122500 | 122400 | 105 |
| 465 | 20241121 | 112800 | 7443757600 | 122400 | 122400 | 122500 | 122300 | 503 |
| 466 | 20241121 | 112700 | 7382189700 | 122400 | 122400 | 122400 | 122300 | 344 |
| 467 | 20241121 | 112600 | 7340089300 | 122500 | 122500 | 122500 | 122400 | 255 |
| 468 | 20241121 | 112500 | 7308856200 | 122400 | 122400 | 122500 | 122400 | 119 |
| 469 | 20241121 | 112400 | 7294283800 | 122500 | 122500 | 122500 | 122400 | 300 |
| 470 | 20241121 | 112300 | 7257535300 | 122400 | 122400 | 122500 | 122400 | 404 |
| 471 | 20241121 | 112200 | 7208082700 | 122400 | 122400 | 122400 | 122300 | 115 |
| 472 | 20241121 | 112100 | 7194008400 | 122400 | 122400 | 122400 | 122400 | 114 |
| 473 | 20241121 | 112000 | 7180054800 | 122300 | 122400 | 122400 | 122300 | 207 |
| 474 | 20241121 | 111900 | 7154721800 | 122400 | 122500 | 122500 | 122300 | 328 |
| 475 | 20241121 | 111800 | 7114567800 | 122500 | 122500 | 122500 | 122400 | 91 |
| 476 | 20241121 | 111700 | 7103423300 | 122400 | 122400 | 122500 | 122400 | 120 |
| 477 | 20241121 | 111600 | 7088726000 | 122500 | 122400 | 122500 | 122400 | 343 |
| 478 | 20241121 | 111500 | 7046729700 | 122500 | 122500 | 122500 | 122400 | 167 |
| 479 | 20241121 | 111400 | 7026281600 | 122500 | 122400 | 122500 | 122400 | 349 |
| 480 | 20241121 | 111300 | 6983557400 | 122400 | 122500 | 122500 | 122400 | 538 |
| 481 | 20241121 | 111200 | 6917688000 | 122500 | 122500 | 122500 | 122400 | 88 |
| 482 | 20241121 | 111100 | 6906909500 | 122500 | 122500 | 122500 | 122400 | 193 |
| 483 | 20241121 | 111000 | 6883280400 | 122400 | 122600 | 122600 | 122400 | 993 |
| 484 | 20241121 | 110900 | 6761650700 | 122600 | 122600 | 122600 | 122600 | 162 |
| 485 | 20241121 | 110800 | 6741789500 | 122500 | 122500 | 122600 | 122500 | 144 |
| 486 | 20241121 | 110700 | 6724138800 | 122600 | 122500 | 122600 | 122500 | 38 |
| 487 | 20241121 | 110600 | 6719480300 | 122600 | 122500 | 122600 | 122400 | 526 |
| 488 | 20241121 | 110500 | 6655026000 | 122500 | 122500 | 122500 | 122500 | 32 |
| 489 | 20241121 | 110400 | 6651106000 | 122500 | 122500 | 122500 | 122500 | 107 |
| 490 | 20241121 | 110300 | 6637998500 | 122500 | 122500 | 122500 | 122400 | 135 |
| 491 | 20241121 | 110200 | 6621462200 | 122500 | 122500 | 122500 | 122500 | 111 |
| 492 | 20241121 | 110100 | 6607864700 | 122500 | 122500 | 122500 | 122400 | 157 |
| 493 | 20241121 | 110000 | 6588643600 | 122500 | 122500 | 122500 | 122400 | 109 |
| 494 | 20241121 | 105900 | 6575291700 | 122400 | 122500 | 122500 | 122400 | 157 |
| 495 | 20241121 | 105800 | 6556061300 | 122500 | 122600 | 122600 | 122400 | 407 |
| 496 | 20241121 | 105700 | 6506203100 | 122600 | 122600 | 122600 | 122500 | 73 |
| 497 | 20241121 | 105600 | 6497255800 | 122600 | 122600 | 122600 | 122600 | 245 |
| 498 | 20241121 | 105500 | 6467218800 | 122600 | 122400 | 122600 | 122400 | 284 |
| 499 | 20241121 | 105400 | 6432425500 | 122400 | 122700 | 122700 | 122400 | 1689 |
| 500 | 20241121 | 105300 | 6225463100 | 122700 | 122700 | 122700 | 122600 | 921 |
| 501 | 20241121 | 105200 | 6112539800 | 122700 | 122700 | 122700 | 122600 | 236 |
| 502 | 20241121 | 105100 | 6083585000 | 122600 | 122800 | 122800 | 122600 | 826 |
| 503 | 20241121 | 105000 | 5982210000 | 122900 | 122900 | 122900 | 122800 | 75 |
| 504 | 20241121 | 104900 | 5972993600 | 122900 | 122900 | 122900 | 122800 | 187 |
| 505 | 20241121 | 104800 | 5950011500 | 122800 | 122900 | 123000 | 122800 | 529 |
| 506 | 20241121 | 104700 | 5885007200 | 122900 | 122900 | 122900 | 122900 | 222 |
| 507 | 20241121 | 104600 | 5857723400 | 122900 | 122900 | 122900 | 122800 | 323 |
| 508 | 20241121 | 104500 | 5818032300 | 122900 | 122900 | 122900 | 122800 | 238 |
| 509 | 20241121 | 104400 | 5788783400 | 122900 | 122900 | 122900 | 122900 | 118 |
| 510 | 20241121 | 104300 | 5774281200 | 122900 | 122800 | 122900 | 122800 | 459 |
| 511 | 20241121 | 104200 | 5717899900 | 122800 | 122800 | 122800 | 122700 | 268 |
| 512 | 20241121 | 104100 | 5684991700 | 122800 | 122800 | 122800 | 122700 | 92 |
| 513 | 20241121 | 104000 | 5673694200 | 122800 | 122700 | 122800 | 122700 | 200 |
| 514 | 20241121 | 103900 | 5649141800 | 122800 | 122800 | 122800 | 122600 | 304 |
| 515 | 20241121 | 103800 | 5611823200 | 122800 | 122900 | 122900 | 122600 | 271 |
| 516 | 20241121 | 103700 | 5578556800 | 122900 | 122900 | 123000 | 122600 | 984 |
| 517 | 20241121 | 103600 | 5457665900 | 123000 | 123000 | 123000 | 123000 | 352 |
| 518 | 20241121 | 103500 | 5414369900 | 123000 | 123000 | 123000 | 123000 | 134 |
| 519 | 20241121 | 103400 | 5397887900 | 123000 | 123000 | 123000 | 123000 | 100 |
| 520 | 20241121 | 103300 | 5385587900 | 123000 | 123000 | 123000 | 123000 | 112 |
| 521 | 20241121 | 103200 | 5371811900 | 123000 | 122800 | 123100 | 122800 | 444 |
| 522 | 20241121 | 103100 | 5317203600 | 122800 | 123000 | 123000 | 122800 | 666 |
| 523 | 20241121 | 103000 | 5235341100 | 123000 | 122900 | 123000 | 122900 | 461 |
| 524 | 20241121 | 102900 | 5178658700 | 122900 | 122800 | 122900 | 122800 | 451 |
| 525 | 20241121 | 102800 | 5123270200 | 122800 | 122700 | 122800 | 122700 | 375 |
| 526 | 20241121 | 102700 | 5077242400 | 122700 | 122700 | 122700 | 122700 | 73 |
| 527 | 20241121 | 102600 | 5068285300 | 122700 | 122700 | 122700 | 122600 | 689 |
| 528 | 20241121 | 102500 | 4983751800 | 122600 | 122700 | 122700 | 122600 | 614 |
| 529 | 20241121 | 102400 | 4908419900 | 122600 | 122700 | 122700 | 122600 | 41 |
| 530 | 20241121 | 102300 | 4903389600 | 122700 | 122700 | 122700 | 122700 | 137 |
| 531 | 20241121 | 102200 | 4886579700 | 122600 | 122700 | 122700 | 122600 | 164 |
| 532 | 20241121 | 102100 | 4866458900 | 122600 | 122700 | 122800 | 122600 | 236 |
| 533 | 20241121 | 102000 | 4837502600 | 122800 | 122700 | 122800 | 122700 | 268 |
| 534 | 20241121 | 101900 | 4804615100 | 122700 | 122800 | 122800 | 122700 | 145 |
| 535 | 20241121 | 101800 | 4786816500 | 122700 | 122700 | 122800 | 122700 | 209 |
| 536 | 20241121 | 101700 | 4761168200 | 122700 | 122700 | 122800 | 122600 | 714 |
| 537 | 20241121 | 101600 | 4673561600 | 122800 | 122800 | 122800 | 122700 | 452 |
| 538 | 20241121 | 101500 | 4618062000 | 122800 | 122800 | 122800 | 122700 | 255 |
| 539 | 20241121 | 101400 | 4586766700 | 122800 | 122900 | 122900 | 122700 | 1178 |
| 540 | 20241121 | 101300 | 4442145800 | 122900 | 123000 | 123000 | 122800 | 339 |
| 541 | 20241121 | 101200 | 4400491900 | 123000 | 122800 | 123000 | 122800 | 345 |
| 542 | 20241121 | 101100 | 4358088500 | 122900 | 123000 | 123100 | 122800 | 1773 |
| 543 | 20241121 | 101000 | 4140029000 | 123000 | 123000 | 123000 | 122900 | 561 |
| 544 | 20241121 | 100900 | 4071027200 | 122900 | 123000 | 123000 | 122900 | 1283 |
| 545 | 20241121 | 100800 | 3913255500 | 122900 | 122700 | 122900 | 122700 | 1099 |
| 546 | 20241121 | 100700 | 3778262200 | 122700 | 122700 | 122700 | 122600 | 229 |
| 547 | 20241121 | 100600 | 3750164000 | 122600 | 122400 | 122600 | 122400 | 934 |
| 548 | 20241121 | 100500 | 3635754400 | 122400 | 122300 | 122400 | 122200 | 362 |
| 549 | 20241121 | 100400 | 3591480000 | 122300 | 122300 | 122300 | 122300 | 47 |
| 550 | 20241121 | 100300 | 3585731900 | 122300 | 122300 | 122400 | 122300 | 71 |
| 551 | 20241121 | 100200 | 3577048500 | 122300 | 122500 | 122500 | 122200 | 925 |
| 552 | 20241121 | 100100 | 3463828900 | 122500 | 122500 | 122500 | 122500 | 102 |
| 553 | 20241121 | 100000 | 3451333900 | 122500 | 122500 | 122500 | 122500 | 54 |
| 554 | 20241121 | 095900 | 3444718900 | 122400 | 122500 | 122500 | 122400 | 151 |
| 555 | 20241121 | 095800 | 3426230800 | 122500 | 122400 | 122500 | 122400 | 195 |
| 556 | 20241121 | 095700 | 3402348300 | 122400 | 122500 | 122500 | 122400 | 79 |
| 557 | 20241121 | 095600 | 3392673600 | 122500 | 122500 | 122500 | 122400 | 243 |
| 558 | 20241121 | 095500 | 3362924300 | 122400 | 122400 | 122500 | 122300 | 640 |
| 559 | 20241121 | 095400 | 3284573200 | 122400 | 122400 | 122400 | 122300 | 71 |
| 560 | 20241121 | 095300 | 3275883000 | 122400 | 122200 | 122400 | 122100 | 699 |
| 561 | 20241121 | 095200 | 3190426900 | 122100 | 122100 | 122200 | 122100 | 158 |
| 562 | 20241121 | 095100 | 3171133000 | 122000 | 122000 | 122100 | 122000 | 281 |
| 563 | 20241121 | 095000 | 3136828900 | 122000 | 122000 | 122100 | 121900 | 125 |
| 564 | 20241121 | 094900 | 3121581600 | 122000 | 122100 | 122100 | 121900 | 335 |
| 565 | 20241121 | 094800 | 3080706800 | 122100 | 122100 | 122100 | 122000 | 454 |
| 566 | 20241121 | 094700 | 3025274200 | 122000 | 122100 | 122100 | 122000 | 485 |
| 567 | 20241121 | 094600 | 2966091100 | 122100 | 122000 | 122100 | 122000 | 94 |
| 568 | 20241121 | 094500 | 2954618700 | 122100 | 122100 | 122100 | 122000 | 185 |
| 569 | 20241121 | 094400 | 2932030300 | 122100 | 122100 | 122100 | 122000 | 358 |
| 570 | 20241121 | 094300 | 2888322600 | 122200 | 122100 | 122200 | 122000 | 256 |
| 571 | 20241121 | 094200 | 2857055500 | 122100 | 122000 | 122100 | 122000 | 322 |
| 572 | 20241121 | 094100 | 2817768900 | 121900 | 121800 | 121900 | 121800 | 296 |
| 573 | 20241121 | 094000 | 2781694800 | 121800 | 121900 | 122100 | 121800 | 874 |
| 574 | 20241121 | 093900 | 2675124100 | 121800 | 121800 | 121800 | 121800 | 53 |
| 575 | 20241121 | 093800 | 2668668700 | 121700 | 121700 | 121700 | 121700 | 372 |
| 576 | 20241121 | 093700 | 2623396300 | 121700 | 121600 | 121700 | 121600 | 8 |
| 577 | 20241121 | 093600 | 2622422800 | 121600 | 121700 | 121700 | 121500 | 1315 |
| 578 | 20241121 | 093500 | 2462518400 | 121700 | 121700 | 121700 | 121600 | 125 |
| 579 | 20241121 | 093400 | 2447307900 | 121600 | 121700 | 121700 | 121600 | 273 |
| 580 | 20241121 | 093300 | 2414084000 | 121700 | 121700 | 121700 | 121500 | 487 |
| 581 | 20241121 | 093200 | 2354870800 | 121700 | 121600 | 121700 | 121600 | 438 |
| 582 | 20241121 | 093100 | 2301608300 | 121700 | 121700 | 121900 | 121600 | 1922 |
| 583 | 20241121 | 093000 | 2067520400 | 121700 | 121600 | 121700 | 121600 | 209 |
| 584 | 20241121 | 092900 | 2042090700 | 121600 | 122100 | 122100 | 121600 | 2683 |
| 585 | 20241121 | 092800 | 1715385100 | 122100 | 122100 | 122100 | 122000 | 215 |
| 586 | 20241121 | 092700 | 1689154300 | 122000 | 122100 | 122100 | 122000 | 48 |
| 587 | 20241121 | 092600 | 1683293700 | 122100 | 122000 | 122100 | 122000 | 130 |
| 588 | 20241121 | 092500 | 1667431700 | 121900 | 121900 | 122000 | 121900 | 256 |
| 589 | 20241121 | 092400 | 1636224000 | 121900 | 122000 | 122000 | 121800 | 346 |
| 590 | 20241121 | 092300 | 1594034800 | 122000 | 121800 | 122000 | 121800 | 369 |
| 591 | 20241121 | 092200 | 1549049200 | 121900 | 121900 | 121900 | 121900 | 42 |
| 592 | 20241121 | 092100 | 1543929400 | 121800 | 122100 | 122200 | 121800 | 426 |
| 593 | 20241121 | 092000 | 1491950000 | 122100 | 122000 | 122200 | 121900 | 184 |
| 594 | 20241121 | 091900 | 1469499300 | 122200 | 122000 | 122200 | 121900 | 975 |
| 595 | 20241121 | 091800 | 1350524900 | 122000 | 122000 | 122000 | 121900 | 30 |
| 596 | 20241121 | 091700 | 1346866500 | 122000 | 122000 | 122100 | 121900 | 1103 |
| 597 | 20241121 | 091600 | 1212298800 | 122000 | 121800 | 122000 | 121800 | 213 |
| 598 | 20241121 | 091500 | 1186333400 | 121800 | 121800 | 121900 | 121800 | 350 |
| 599 | 20241121 | 091400 | 1143701800 | 121800 | 121800 | 121800 | 121700 | 417 |
| 600 | 20241121 | 091300 | 1092948100 | 121800 | 121800 | 121800 | 121700 | 39 |
| 601 | 20241121 | 091200 | 1088200000 | 121600 | 122000 | 122000 | 121600 | 547 |
| 602 | 20241121 | 091100 | 1021589400 | 121900 | 121800 | 122000 | 121800 | 320 |
| 603 | 20241121 | 091000 | 982603600 | 121800 | 121800 | 121800 | 121800 | 39 |
| 604 | 20241121 | 090900 | 977853400 | 121800 | 121500 | 121800 | 121500 | 184 |
| 605 | 20241121 | 090800 | 955484000 | 121400 | 121400 | 121400 | 121100 | 1667 |
| 606 | 20241121 | 090700 | 753424100 | 121300 | 121500 | 121500 | 121300 | 488 |
| 607 | 20241121 | 090600 | 694152000 | 121500 | 121900 | 122000 | 121500 | 331 |
| 608 | 20241121 | 090500 | 653842800 | 121900 | 121500 | 121900 | 121300 | 996 |
| 609 | 20241121 | 090400 | 532772600 | 121400 | 121600 | 121600 | 121200 | 466 |
| 610 | 20241121 | 090300 | 476211200 | 121600 | 121200 | 121600 | 121100 | 497 |
| 611 | 20241121 | 090200 | 415941000 | 121400 | 121200 | 121500 | 121100 | 1057 |
| 612 | 20241121 | 090100 | 287685400 | 121200 | 121200 | 121500 | 121100 | 946 |
| 613 | 20241121 | 090000 | 172952200 | 121200 | 121800 | 121800 | 121200 | 1419 |