34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241122 | 192400 | 52679198200 | 83400 | 83400 | 83400 | 83400 | 14224 |
| 3 | 20241122 | 192300 | 52679198200 | 83400 | 83400 | 83400 | 83400 | 0 |
| 4 | 20241122 | 192200 | 52679198200 | 83400 | 83400 | 83400 | 83400 | 0 |
| 5 | 20241122 | 192100 | 52679198200 | 83400 | 83400 | 83400 | 83400 | 0 |
| 6 | 20241122 | 192000 | 52679198200 | 83400 | 83400 | 83400 | 83400 | 0 |
| 7 | 20241122 | 191900 | 52679198200 | 83400 | 83400 | 83400 | 83400 | 0 |
| 8 | 20241122 | 191800 | 52679198200 | 83400 | 83400 | 83400 | 83400 | 0 |
| 9 | 20241122 | 191700 | 52679198200 | 83400 | 83400 | 83400 | 83400 | 0 |
| 10 | 20241122 | 191600 | 52679198200 | 83400 | 83400 | 83400 | 83400 | 0 |
| 11 | 20241122 | 191500 | 52679198200 | 83400 | 83400 | 83400 | 83400 | 0 |
| 12 | 20241122 | 191400 | 52679198200 | 83400 | 83400 | 83400 | 83400 | 0 |
| 13 | 20241122 | 191300 | 52679198200 | 83400 | 83400 | 83400 | 83400 | 0 |
| 14 | 20241122 | 191200 | 52679198200 | 83400 | 83400 | 83400 | 83400 | 0 |
| 15 | 20241122 | 191100 | 52679198200 | 83400 | 83400 | 83400 | 83400 | 0 |
| 16 | 20241122 | 191000 | 52679198200 | 83400 | 83400 | 83400 | 83400 | 0 |
| 17 | 20241122 | 190900 | 52679198200 | 83400 | 83400 | 83400 | 83400 | 0 |
| 18 | 20241122 | 190800 | 52679198200 | 83400 | 83400 | 83400 | 83400 | 0 |
| 19 | 20241122 | 190700 | 52679198200 | 83400 | 83400 | 83400 | 83400 | 0 |
| 20 | 20241122 | 190600 | 52679198200 | 83400 | 83400 | 83400 | 83400 | 0 |
| 21 | 20241122 | 190500 | 52679198200 | 83400 | 83400 | 83400 | 83400 | 0 |
| 22 | 20241122 | 190400 | 52679198200 | 83400 | 83400 | 83400 | 83400 | 0 |
| 23 | 20241122 | 190300 | 52679198200 | 83400 | 83400 | 83400 | 83400 | 0 |
| 24 | 20241122 | 190200 | 52679198200 | 83400 | 83400 | 83400 | 83400 | 0 |
| 25 | 20241122 | 190100 | 52679198200 | 83400 | 83400 | 83400 | 83400 | 0 |
| 26 | 20241122 | 190000 | 52679198200 | 83400 | 83400 | 83400 | 83400 | 0 |
| 27 | 20241122 | 185900 | 52679198200 | 83400 | 83400 | 83400 | 83400 | 0 |
| 28 | 20241122 | 185800 | 52679198200 | 83400 | 83400 | 83400 | 83400 | 0 |
| 29 | 20241122 | 185700 | 52679198200 | 83400 | 83400 | 83400 | 83400 | 0 |
| 30 | 20241122 | 185600 | 52679198200 | 83400 | 83400 | 83400 | 83400 | 0 |
| 31 | 20241122 | 185500 | 52679198200 | 83400 | 83400 | 83400 | 83400 | 0 |
| 32 | 20241122 | 185400 | 52679198200 | 83400 | 83400 | 83400 | 83400 | 14224 |
| 33 | 20241122 | 185300 | 52679198200 | 83400 | 83400 | 83400 | 83400 | 0 |
| 34 | 20241122 | 185200 | 52679198200 | 83400 | 83400 | 83400 | 83400 | 0 |
| 35 | 20241122 | 185100 | 52679198200 | 83400 | 83400 | 83400 | 83400 | 0 |
| 36 | 20241122 | 185000 | 52679198200 | 83400 | 83400 | 83400 | 83400 | 0 |
| 37 | 20241122 | 184900 | 52679198200 | 83400 | 83400 | 83400 | 83400 | 0 |
| 38 | 20241122 | 184800 | 52679198200 | 83400 | 83400 | 83400 | 83400 | 0 |
| 39 | 20241122 | 184700 | 52679198200 | 83400 | 83400 | 83400 | 83400 | 0 |
| 40 | 20241122 | 184600 | 52679198200 | 83400 | 83400 | 83400 | 83400 | 0 |
| 41 | 20241122 | 184500 | 52679198200 | 83400 | 83400 | 83400 | 83400 | 0 |
| 42 | 20241122 | 184400 | 52679198200 | 83400 | 83400 | 83400 | 83400 | 0 |
| 43 | 20241122 | 184300 | 52679198200 | 83400 | 83400 | 83400 | 83400 | 0 |
| 44 | 20241122 | 184200 | 52679198200 | 83400 | 83400 | 83400 | 83400 | 0 |
| 45 | 20241122 | 184100 | 52679198200 | 83400 | 83400 | 83400 | 83400 | 0 |
| 46 | 20241122 | 184000 | 52679198200 | 83400 | 83400 | 83400 | 83400 | 0 |
| 47 | 20241122 | 183900 | 52679198200 | 83400 | 83400 | 83400 | 83400 | 0 |
| 48 | 20241122 | 183800 | 52679198200 | 83400 | 83400 | 83400 | 83400 | 0 |
| 49 | 20241122 | 183700 | 52679198200 | 83400 | 83400 | 83400 | 83400 | 0 |
| 50 | 20241122 | 183600 | 52679198200 | 83400 | 83400 | 83400 | 83400 | 0 |
| 51 | 20241122 | 183500 | 52679198200 | 83400 | 83400 | 83400 | 83400 | 0 |
| 52 | 20241122 | 183400 | 52679198200 | 83400 | 83400 | 83400 | 83400 | 0 |
| 53 | 20241122 | 183300 | 52679198200 | 83400 | 83400 | 83400 | 83400 | 0 |
| 54 | 20241122 | 183200 | 52679198200 | 83400 | 83400 | 83400 | 83400 | 0 |
| 55 | 20241122 | 183100 | 52679198200 | 83400 | 83400 | 83400 | 83400 | 0 |
| 56 | 20241122 | 183000 | 52679198200 | 83400 | 83400 | 83400 | 83400 | 0 |
| 57 | 20241122 | 182900 | 52679198200 | 83400 | 83400 | 83400 | 83400 | 0 |
| 58 | 20241122 | 182800 | 52679198200 | 83400 | 83400 | 83400 | 83400 | 0 |
| 59 | 20241122 | 182700 | 52679198200 | 83400 | 83400 | 83400 | 83400 | 0 |
| 60 | 20241122 | 182600 | 52679198200 | 83400 | 83400 | 83400 | 83400 | 0 |
| 61 | 20241122 | 182500 | 52679198200 | 83400 | 83400 | 83400 | 83400 | 0 |
| 62 | 20241122 | 182400 | 52679198200 | 83400 | 83400 | 83400 | 83400 | 14224 |
| 63 | 20241122 | 182300 | 52679198200 | 83400 | 83400 | 83400 | 83400 | 0 |
| 64 | 20241122 | 182200 | 52679198200 | 83400 | 83400 | 83400 | 83400 | 0 |
| 65 | 20241122 | 182100 | 52679198200 | 83400 | 83400 | 83400 | 83400 | 0 |
| 66 | 20241122 | 182000 | 52679198200 | 83400 | 83400 | 83400 | 83400 | 0 |
| 67 | 20241122 | 181900 | 52679198200 | 83400 | 83400 | 83400 | 83400 | 0 |
| 68 | 20241122 | 181800 | 52679198200 | 83400 | 83400 | 83400 | 83400 | 0 |
| 69 | 20241122 | 181700 | 52679198200 | 83400 | 83400 | 83400 | 83400 | 0 |
| 70 | 20241122 | 181600 | 52679198200 | 83400 | 83400 | 83400 | 83400 | 0 |
| 71 | 20241122 | 181500 | 52679198200 | 83400 | 83400 | 83400 | 83400 | 0 |
| 72 | 20241122 | 181400 | 52679198200 | 83400 | 83400 | 83400 | 83400 | 0 |
| 73 | 20241122 | 181300 | 52679198200 | 83400 | 83400 | 83400 | 83400 | 0 |
| 74 | 20241122 | 181200 | 52679198200 | 83400 | 83400 | 83400 | 83400 | 0 |
| 75 | 20241122 | 181100 | 52679198200 | 83400 | 83400 | 83400 | 83400 | 0 |
| 76 | 20241122 | 181000 | 52679198200 | 83400 | 83400 | 83400 | 83400 | 0 |
| 77 | 20241122 | 180900 | 52679198200 | 83400 | 83400 | 83400 | 83400 | 0 |
| 78 | 20241122 | 180800 | 52679198200 | 83400 | 83400 | 83400 | 83400 | 0 |
| 79 | 20241122 | 180700 | 52679198200 | 83400 | 83400 | 83400 | 83400 | 0 |
| 80 | 20241122 | 180600 | 52679198200 | 83400 | 83400 | 83400 | 83400 | 0 |
| 81 | 20241122 | 180500 | 52679198200 | 83400 | 83400 | 83400 | 83400 | 0 |
| 82 | 20241122 | 180400 | 52679198200 | 83400 | 83400 | 83400 | 83400 | 0 |
| 83 | 20241122 | 180300 | 52679198200 | 83400 | 83400 | 83400 | 83400 | 0 |
| 84 | 20241122 | 180200 | 52679198200 | 83400 | 83400 | 83400 | 83400 | 0 |
| 85 | 20241122 | 180100 | 52679198200 | 83400 | 83400 | 83400 | 83400 | 0 |
| 86 | 20241122 | 180000 | 52679198200 | 83400 | 83400 | 83400 | 83400 | 0 |
| 87 | 20241122 | 175900 | 52679198200 | 83400 | 83400 | 83400 | 83400 | 0 |
| 88 | 20241122 | 175800 | 52679198200 | 83400 | 83400 | 83400 | 83400 | 0 |
| 89 | 20241122 | 175700 | 52679198200 | 83400 | 83400 | 83400 | 83400 | 0 |
| 90 | 20241122 | 175600 | 52679198200 | 83400 | 83400 | 83400 | 83400 | 0 |
| 91 | 20241122 | 175500 | 52679198200 | 83400 | 83400 | 83400 | 83400 | 0 |
| 92 | 20241122 | 175400 | 52679198200 | 83400 | 83400 | 83400 | 83400 | 14224 |
| 93 | 20241122 | 175300 | 52679198200 | 83400 | 83400 | 83400 | 83400 | 0 |
| 94 | 20241122 | 175200 | 52679198200 | 83400 | 83400 | 83400 | 83400 | 0 |
| 95 | 20241122 | 175100 | 52679198200 | 83400 | 83400 | 83400 | 83400 | 0 |
| 96 | 20241122 | 175000 | 52679198200 | 83400 | 83400 | 83400 | 83400 | 0 |
| 97 | 20241122 | 174900 | 52679198200 | 83400 | 83400 | 83400 | 83400 | 0 |
| 98 | 20241122 | 174800 | 52679198200 | 83400 | 83400 | 83400 | 83400 | 0 |
| 99 | 20241122 | 174700 | 52679198200 | 83400 | 83400 | 83400 | 83400 | 0 |
| 100 | 20241122 | 174600 | 52679198200 | 83400 | 83400 | 83400 | 83400 | 0 |
| 101 | 20241122 | 174500 | 52679198200 | 83400 | 83400 | 83400 | 83400 | 0 |
| 102 | 20241122 | 174400 | 52679198200 | 83400 | 83400 | 83400 | 83400 | 0 |
| 103 | 20241122 | 174300 | 52679198200 | 83400 | 83400 | 83400 | 83400 | 0 |
| 104 | 20241122 | 174200 | 52679198200 | 83400 | 83400 | 83400 | 83400 | 0 |
| 105 | 20241122 | 174100 | 52679198200 | 83400 | 83400 | 83400 | 83400 | 0 |
| 106 | 20241122 | 174000 | 52679198200 | 83400 | 83400 | 83400 | 83400 | 0 |
| 107 | 20241122 | 173900 | 52679198200 | 83400 | 83400 | 83400 | 83400 | 0 |
| 108 | 20241122 | 173800 | 52679198200 | 83400 | 83400 | 83400 | 83400 | 0 |
| 109 | 20241122 | 173700 | 52679198200 | 83400 | 83400 | 83400 | 83400 | 0 |
| 110 | 20241122 | 173600 | 52679198200 | 83400 | 83400 | 83400 | 83400 | 0 |
| 111 | 20241122 | 173500 | 52679198200 | 83400 | 83400 | 83400 | 83400 | 0 |
| 112 | 20241122 | 173400 | 52679198200 | 83400 | 83400 | 83400 | 83400 | 0 |
| 113 | 20241122 | 173300 | 52679198200 | 83400 | 83400 | 83400 | 83400 | 0 |
| 114 | 20241122 | 173200 | 52679198200 | 83400 | 83400 | 83400 | 83400 | 0 |
| 115 | 20241122 | 173100 | 52679198200 | 83400 | 83400 | 83400 | 83400 | 0 |
| 116 | 20241122 | 173000 | 52679198200 | 83400 | 83400 | 83400 | 83400 | 0 |
| 117 | 20241122 | 172900 | 52679198200 | 83400 | 83400 | 83400 | 83400 | 0 |
| 118 | 20241122 | 172800 | 52679198200 | 83400 | 83400 | 83400 | 83400 | 0 |
| 119 | 20241122 | 172700 | 52679198200 | 83400 | 83400 | 83400 | 83400 | 0 |
| 120 | 20241122 | 172600 | 52679198200 | 83400 | 83400 | 83400 | 83400 | 0 |
| 121 | 20241122 | 172500 | 52679198200 | 83400 | 83400 | 83400 | 83400 | 0 |
| 122 | 20241122 | 172400 | 52679198200 | 83400 | 83400 | 83400 | 83400 | 14224 |
| 123 | 20241122 | 172300 | 52679198200 | 83400 | 83400 | 83400 | 83400 | 0 |
| 124 | 20241122 | 172200 | 52679198200 | 83400 | 83400 | 83400 | 83400 | 0 |
| 125 | 20241122 | 172100 | 52679198200 | 83400 | 83400 | 83400 | 83400 | 0 |
| 126 | 20241122 | 172000 | 52679198200 | 83400 | 83400 | 83400 | 83400 | 0 |
| 127 | 20241122 | 171900 | 52679198200 | 83400 | 83400 | 83400 | 83400 | 0 |
| 128 | 20241122 | 171800 | 52679198200 | 83400 | 83400 | 83400 | 83400 | 0 |
| 129 | 20241122 | 171700 | 52679198200 | 83400 | 83400 | 83400 | 83400 | 0 |
| 130 | 20241122 | 171600 | 52679198200 | 83400 | 83400 | 83400 | 83400 | 0 |
| 131 | 20241122 | 171500 | 52679198200 | 83400 | 83400 | 83400 | 83400 | 0 |
| 132 | 20241122 | 171400 | 52679198200 | 83400 | 83400 | 83400 | 83400 | 0 |
| 133 | 20241122 | 171300 | 52679198200 | 83400 | 83400 | 83400 | 83400 | 0 |
| 134 | 20241122 | 171200 | 52679198200 | 83400 | 83400 | 83400 | 83400 | 0 |
| 135 | 20241122 | 171100 | 52679198200 | 83400 | 83400 | 83400 | 83400 | 0 |
| 136 | 20241122 | 171000 | 52679198200 | 83400 | 83400 | 83400 | 83400 | 0 |
| 137 | 20241122 | 170900 | 52679198200 | 83400 | 83400 | 83400 | 83400 | 0 |
| 138 | 20241122 | 170800 | 52679198200 | 83400 | 83400 | 83400 | 83400 | 0 |
| 139 | 20241122 | 170700 | 52679198200 | 83400 | 83400 | 83400 | 83400 | 0 |
| 140 | 20241122 | 170600 | 52679198200 | 83400 | 83400 | 83400 | 83400 | 0 |
| 141 | 20241122 | 170500 | 52679198200 | 83400 | 83400 | 83400 | 83400 | 0 |
| 142 | 20241122 | 170400 | 52679198200 | 83400 | 83400 | 83400 | 83400 | 0 |
| 143 | 20241122 | 170300 | 52679198200 | 83400 | 83400 | 83400 | 83400 | 0 |
| 144 | 20241122 | 170200 | 52679198200 | 83400 | 83400 | 83400 | 83400 | 0 |
| 145 | 20241122 | 170100 | 52679198200 | 83400 | 83400 | 83400 | 83400 | 0 |
| 146 | 20241122 | 170000 | 52679198200 | 83400 | 83400 | 83400 | 83400 | 0 |
| 147 | 20241122 | 165900 | 52679198200 | 83400 | 83400 | 83400 | 83400 | 0 |
| 148 | 20241122 | 165800 | 52679198200 | 83400 | 83400 | 83400 | 83400 | 0 |
| 149 | 20241122 | 165700 | 52679198200 | 83400 | 83400 | 83400 | 83400 | 0 |
| 150 | 20241122 | 165600 | 52679198200 | 83400 | 83400 | 83400 | 83400 | 0 |
| 151 | 20241122 | 165500 | 52679198200 | 83400 | 83400 | 83400 | 83400 | 0 |
| 152 | 20241122 | 165400 | 52679198200 | 83400 | 83400 | 83400 | 83400 | 14224 |
| 153 | 20241122 | 165300 | 52679198200 | 83400 | 83400 | 83400 | 83400 | 0 |
| 154 | 20241122 | 165200 | 52679198200 | 83400 | 83400 | 83400 | 83400 | 0 |
| 155 | 20241122 | 165100 | 52679198200 | 83400 | 83400 | 83400 | 83400 | 0 |
| 156 | 20241122 | 165000 | 52679198200 | 83400 | 83400 | 83400 | 83400 | 0 |
| 157 | 20241122 | 164900 | 52679198200 | 83400 | 83400 | 83400 | 83400 | 0 |
| 158 | 20241122 | 164800 | 52679198200 | 83400 | 83400 | 83400 | 83400 | 0 |
| 159 | 20241122 | 164700 | 52679198200 | 83400 | 83400 | 83400 | 83400 | 0 |
| 160 | 20241122 | 164600 | 52679198200 | 83400 | 83400 | 83400 | 83400 | 0 |
| 161 | 20241122 | 164500 | 52679198200 | 83400 | 83400 | 83400 | 83400 | 0 |
| 162 | 20241122 | 164400 | 52679198200 | 83400 | 83400 | 83400 | 83400 | 0 |
| 163 | 20241122 | 164300 | 52679198200 | 83400 | 83400 | 83400 | 83400 | 0 |
| 164 | 20241122 | 164200 | 52679198200 | 83400 | 83400 | 83400 | 83400 | 0 |
| 165 | 20241122 | 164100 | 52679198200 | 83400 | 83400 | 83400 | 83400 | 0 |
| 166 | 20241122 | 164000 | 52679198200 | 83400 | 83400 | 83400 | 83400 | 0 |
| 167 | 20241122 | 163900 | 52679198200 | 83400 | 83400 | 83400 | 83400 | 0 |
| 168 | 20241122 | 163800 | 52679198200 | 83400 | 83400 | 83400 | 83400 | 0 |
| 169 | 20241122 | 163700 | 52679198200 | 83400 | 83400 | 83400 | 83400 | 0 |
| 170 | 20241122 | 163600 | 52679198200 | 83400 | 83400 | 83400 | 83400 | 0 |
| 171 | 20241122 | 163500 | 52679198200 | 83400 | 83400 | 83400 | 83400 | 0 |
| 172 | 20241122 | 163400 | 52679198200 | 83400 | 83400 | 83400 | 83400 | 0 |
| 173 | 20241122 | 163300 | 52679198200 | 83400 | 83400 | 83400 | 83400 | 0 |
| 174 | 20241122 | 163200 | 52679198200 | 83400 | 83400 | 83400 | 83400 | 0 |
| 175 | 20241122 | 163100 | 52679198200 | 83400 | 83400 | 83400 | 83400 | 0 |
| 176 | 20241122 | 163000 | 52679198200 | 83400 | 83400 | 83400 | 83400 | 0 |
| 177 | 20241122 | 162900 | 52679198200 | 83400 | 83400 | 83400 | 83400 | 0 |
| 178 | 20241122 | 162800 | 52679198200 | 83400 | 83400 | 83400 | 83400 | 0 |
| 179 | 20241122 | 162700 | 52679198200 | 83400 | 83400 | 83400 | 83400 | 0 |
| 180 | 20241122 | 162600 | 52679198200 | 83400 | 83400 | 83400 | 83400 | 0 |
| 181 | 20241122 | 162500 | 52679198200 | 83400 | 83400 | 83400 | 83400 | 0 |
| 182 | 20241122 | 162400 | 52679198200 | 83400 | 83400 | 83400 | 83400 | 14224 |
| 183 | 20241122 | 162300 | 52679198200 | 83400 | 83400 | 83400 | 83400 | 0 |
| 184 | 20241122 | 162200 | 52679198200 | 83400 | 83400 | 83400 | 83400 | 0 |
| 185 | 20241122 | 162100 | 52679198200 | 83400 | 83400 | 83400 | 83400 | 0 |
| 186 | 20241122 | 162000 | 52679198200 | 83400 | 83400 | 83400 | 83400 | 0 |
| 187 | 20241122 | 161900 | 52679198200 | 83400 | 83400 | 83400 | 83400 | 0 |
| 188 | 20241122 | 161800 | 52679198200 | 83400 | 83400 | 83400 | 83400 | 0 |
| 189 | 20241122 | 161700 | 52679198200 | 83400 | 83400 | 83400 | 83400 | 0 |
| 190 | 20241122 | 161600 | 52679198200 | 83400 | 83400 | 83400 | 83400 | 0 |
| 191 | 20241122 | 161500 | 52679198200 | 83400 | 83400 | 83400 | 83400 | 0 |
| 192 | 20241122 | 161400 | 52679198200 | 83400 | 83400 | 83400 | 83400 | 0 |
| 193 | 20241122 | 161300 | 52679198200 | 83400 | 83400 | 83400 | 83400 | 0 |
| 194 | 20241122 | 161200 | 52679198200 | 83400 | 83400 | 83400 | 83400 | 0 |
| 195 | 20241122 | 161100 | 52679198200 | 83400 | 83400 | 83400 | 83400 | 0 |
| 196 | 20241122 | 161000 | 52679198200 | 83400 | 83400 | 83400 | 83400 | 0 |
| 197 | 20241122 | 160900 | 52679198200 | 83400 | 83400 | 83400 | 83400 | 0 |
| 198 | 20241122 | 160800 | 52679198200 | 83400 | 83400 | 83400 | 83400 | 0 |
| 199 | 20241122 | 160700 | 52679198200 | 83400 | 83400 | 83400 | 83400 | 0 |
| 200 | 20241122 | 160600 | 52679198200 | 83400 | 83400 | 83400 | 83400 | 0 |
| 201 | 20241122 | 160500 | 52679198200 | 83400 | 83400 | 83400 | 83400 | 0 |
| 202 | 20241122 | 160400 | 52679198200 | 83400 | 83400 | 83400 | 83400 | 0 |
| 203 | 20241122 | 160300 | 52679198200 | 83400 | 83400 | 83400 | 83400 | 0 |
| 204 | 20241122 | 160200 | 52679198200 | 83400 | 83400 | 83400 | 83400 | 0 |
| 205 | 20241122 | 160100 | 52679198200 | 83400 | 83400 | 83400 | 83400 | 0 |
| 206 | 20241122 | 160000 | 52679198200 | 83400 | 83400 | 83400 | 83400 | 0 |
| 207 | 20241122 | 155900 | 52679198200 | 83400 | 83400 | 83400 | 83400 | 0 |
| 208 | 20241122 | 155800 | 52679198200 | 83400 | 83400 | 83400 | 83400 | 0 |
| 209 | 20241122 | 155700 | 52679198200 | 83400 | 83400 | 83400 | 83400 | 0 |
| 210 | 20241122 | 155600 | 52679198200 | 83400 | 83400 | 83400 | 83400 | 0 |
| 211 | 20241122 | 155500 | 52679198200 | 83400 | 83400 | 83400 | 83400 | 0 |
| 212 | 20241122 | 155400 | 52679198200 | 83400 | 83400 | 83400 | 83400 | 14224 |
| 213 | 20241122 | 155300 | 52679198200 | 83400 | 83400 | 83400 | 83400 | 0 |
| 214 | 20241122 | 155200 | 52679198200 | 83400 | 83400 | 83400 | 83400 | 0 |
| 215 | 20241122 | 155100 | 52679198200 | 83400 | 83400 | 83400 | 83400 | 0 |
| 216 | 20241122 | 155000 | 52679198200 | 83400 | 83400 | 83400 | 83400 | 0 |
| 217 | 20241122 | 154900 | 52679198200 | 83400 | 83400 | 83400 | 83400 | 0 |
| 218 | 20241122 | 154800 | 52679198200 | 83400 | 83400 | 83400 | 83400 | 0 |
| 219 | 20241122 | 154700 | 52679198200 | 83400 | 83400 | 83400 | 83400 | 0 |
| 220 | 20241122 | 154600 | 52679198200 | 83400 | 83400 | 83400 | 83400 | 0 |
| 221 | 20241122 | 154500 | 52679198200 | 83400 | 83400 | 83400 | 83400 | 0 |
| 222 | 20241122 | 154400 | 52679198200 | 83400 | 83400 | 83400 | 83400 | 0 |
| 223 | 20241122 | 154300 | 52679198200 | 83400 | 83400 | 83400 | 83400 | 0 |
| 224 | 20241122 | 154200 | 52679198200 | 83400 | 83400 | 83400 | 83400 | 0 |
| 225 | 20241122 | 154100 | 52679198200 | 83400 | 83400 | 83400 | 83400 | 0 |
| 226 | 20241122 | 154000 | 52679198200 | 83400 | 83400 | 83400 | 83400 | 0 |
| 227 | 20241122 | 153900 | 52679198200 | 83400 | 83400 | 83400 | 83400 | 0 |
| 228 | 20241122 | 153800 | 52679198200 | 83400 | 83400 | 83400 | 83400 | 0 |
| 229 | 20241122 | 153700 | 52679198200 | 83400 | 83400 | 83400 | 83400 | 0 |
| 230 | 20241122 | 153600 | 52679198200 | 83400 | 83400 | 83400 | 83400 | 0 |
| 231 | 20241122 | 153500 | 52679198200 | 83400 | 83400 | 83400 | 83400 | 0 |
| 232 | 20241122 | 153400 | 52679198200 | 83400 | 83400 | 83400 | 83400 | 0 |
| 233 | 20241122 | 153300 | 52679198200 | 83400 | 83400 | 83400 | 83400 | 0 |
| 234 | 20241122 | 153200 | 52679198200 | 83400 | 83400 | 83400 | 83400 | 0 |
| 235 | 20241122 | 153100 | 52679198200 | 83400 | 83400 | 83400 | 83400 | 0 |
| 236 | 20241122 | 153000 | 52679198200 | 83400 | 83400 | 83400 | 83400 | 14224 |
| 237 | 20241122 | 152900 | 51492916600 | 83300 | 83300 | 83300 | 83300 | 0 |
| 238 | 20241122 | 152800 | 51492916600 | 83300 | 83300 | 83300 | 83300 | 0 |
| 239 | 20241122 | 152700 | 51492916600 | 83300 | 83300 | 83300 | 83300 | 0 |
| 240 | 20241122 | 152600 | 51492916600 | 83300 | 83300 | 83300 | 83300 | 0 |
| 241 | 20241122 | 152500 | 51492916600 | 83300 | 83300 | 83300 | 83300 | 0 |
| 242 | 20241122 | 152400 | 51492916600 | 83300 | 83300 | 83300 | 83300 | 0 |
| 243 | 20241122 | 152300 | 51492916600 | 83300 | 83300 | 83300 | 83300 | 0 |
| 244 | 20241122 | 152200 | 51492916600 | 83300 | 83300 | 83300 | 83300 | 0 |
| 245 | 20241122 | 152100 | 51492916600 | 83300 | 83300 | 83300 | 83300 | 0 |
| 246 | 20241122 | 152000 | 51492916600 | 83300 | 83300 | 83300 | 83300 | 0 |
| 247 | 20241122 | 151900 | 51492916600 | 83300 | 83500 | 83500 | 83300 | 6241 |
| 248 | 20241122 | 151800 | 50972410700 | 83400 | 83400 | 83500 | 83400 | 1990 |
| 249 | 20241122 | 151700 | 50806410300 | 83500 | 83500 | 83600 | 83400 | 1623 |
| 250 | 20241122 | 151600 | 50670881200 | 83500 | 83500 | 83600 | 83500 | 626 |
| 251 | 20241122 | 151500 | 50618582800 | 83500 | 83500 | 83600 | 83400 | 1295 |
| 252 | 20241122 | 151400 | 50510436000 | 83500 | 83600 | 83600 | 83400 | 1361 |
| 253 | 20241122 | 151300 | 50396789000 | 83600 | 83600 | 83600 | 83500 | 670 |
| 254 | 20241122 | 151200 | 50340821200 | 83600 | 83700 | 83700 | 83500 | 1499 |
| 255 | 20241122 | 151100 | 50215487100 | 83700 | 83600 | 83700 | 83600 | 460 |
| 256 | 20241122 | 151000 | 50177009100 | 83700 | 83600 | 83700 | 83600 | 584 |
| 257 | 20241122 | 150900 | 50128169600 | 83700 | 83700 | 83700 | 83600 | 438 |
| 258 | 20241122 | 150800 | 50091527800 | 83700 | 83700 | 83700 | 83600 | 494 |
| 259 | 20241122 | 150700 | 50050202700 | 83600 | 83600 | 83700 | 83600 | 992 |
| 260 | 20241122 | 150600 | 49967255600 | 83700 | 83600 | 83700 | 83600 | 520 |
| 261 | 20241122 | 150500 | 49923752000 | 83700 | 83500 | 83700 | 83500 | 1592 |
| 262 | 20241122 | 150400 | 49790556900 | 83600 | 83600 | 83700 | 83500 | 434 |
| 263 | 20241122 | 150300 | 49754276900 | 83600 | 83500 | 83700 | 83500 | 1422 |
| 264 | 20241122 | 150200 | 49635473300 | 83600 | 83700 | 83700 | 83500 | 561 |
| 265 | 20241122 | 150100 | 49588572100 | 83600 | 83600 | 83700 | 83600 | 205 |
| 266 | 20241122 | 150000 | 49571433100 | 83600 | 83700 | 83700 | 83500 | 1501 |
| 267 | 20241122 | 145900 | 49445911000 | 83700 | 83700 | 83700 | 83600 | 96 |
| 268 | 20241122 | 145800 | 49437876200 | 83700 | 83800 | 83800 | 83600 | 449 |
| 269 | 20241122 | 145700 | 49400300900 | 83700 | 83700 | 83800 | 83600 | 683 |
| 270 | 20241122 | 145600 | 49343150800 | 83700 | 83700 | 83800 | 83600 | 295 |
| 271 | 20241122 | 145500 | 49318465500 | 83700 | 83800 | 83900 | 83700 | 2059 |
| 272 | 20241122 | 145400 | 49146003700 | 83800 | 83800 | 83900 | 83700 | 790 |
| 273 | 20241122 | 145300 | 49079761100 | 83800 | 83900 | 83900 | 83700 | 595 |
| 274 | 20241122 | 145200 | 49029897900 | 83900 | 83900 | 83900 | 83700 | 1090 |
| 275 | 20241122 | 145100 | 48938544000 | 83900 | 83700 | 83900 | 83700 | 1483 |
| 276 | 20241122 | 145000 | 48814336600 | 83700 | 83600 | 83700 | 83500 | 1384 |
| 277 | 20241122 | 144900 | 48698521300 | 83600 | 83600 | 83600 | 83500 | 390 |
| 278 | 20241122 | 144800 | 48665917800 | 83600 | 83600 | 83600 | 83500 | 493 |
| 279 | 20241122 | 144700 | 48624714800 | 83500 | 83500 | 83600 | 83500 | 363 |
| 280 | 20241122 | 144600 | 48594380600 | 83500 | 83500 | 83600 | 83500 | 195 |
| 281 | 20241122 | 144500 | 48578080900 | 83600 | 83500 | 83600 | 83500 | 235 |
| 282 | 20241122 | 144400 | 48558444000 | 83500 | 83600 | 83600 | 83500 | 464 |
| 283 | 20241122 | 144300 | 48519656200 | 83500 | 83500 | 83500 | 83400 | 652 |
| 284 | 20241122 | 144200 | 48465220700 | 83400 | 83500 | 83500 | 83400 | 135 |
| 285 | 20241122 | 144100 | 48453951300 | 83500 | 83500 | 83600 | 83500 | 636 |
| 286 | 20241122 | 144000 | 48400844100 | 83600 | 83500 | 83600 | 83500 | 106 |
| 287 | 20241122 | 143900 | 48391989700 | 83500 | 83600 | 83600 | 83500 | 831 |
| 288 | 20241122 | 143800 | 48322597600 | 83500 | 83600 | 83600 | 83500 | 290 |
| 289 | 20241122 | 143700 | 48298357800 | 83700 | 83600 | 83700 | 83500 | 566 |
| 290 | 20241122 | 143600 | 48251038400 | 83600 | 83600 | 83600 | 83500 | 389 |
| 291 | 20241122 | 143500 | 48218520900 | 83500 | 83600 | 83600 | 83500 | 478 |
| 292 | 20241122 | 143400 | 48178571300 | 83600 | 83500 | 83600 | 83500 | 1379 |
| 293 | 20241122 | 143300 | 48063294200 | 83500 | 83500 | 83500 | 83400 | 1342 |
| 294 | 20241122 | 143200 | 47951243400 | 83500 | 83500 | 83500 | 83400 | 1267 |
| 295 | 20241122 | 143100 | 47845456100 | 83400 | 83500 | 83500 | 83400 | 465 |
| 296 | 20241122 | 143000 | 47806673700 | 83500 | 83400 | 83500 | 83400 | 491 |
| 297 | 20241122 | 142900 | 47765715700 | 83400 | 83400 | 83400 | 83300 | 430 |
| 298 | 20241122 | 142800 | 47729854900 | 83400 | 83300 | 83400 | 83300 | 1052 |
| 299 | 20241122 | 142700 | 47642201300 | 83300 | 83300 | 83400 | 83300 | 481 |
| 300 | 20241122 | 142600 | 47602128100 | 83300 | 83400 | 83400 | 83300 | 1124 |
| 301 | 20241122 | 142500 | 47508489500 | 83300 | 83500 | 83500 | 83300 | 829 |
| 302 | 20241122 | 142400 | 47439378500 | 83400 | 83400 | 83500 | 83400 | 430 |
| 303 | 20241122 | 142300 | 47403508200 | 83400 | 83400 | 83500 | 83300 | 2085 |
| 304 | 20241122 | 142200 | 47229624500 | 83400 | 83400 | 83400 | 83300 | 92 |
| 305 | 20241122 | 142100 | 47221956100 | 83400 | 83400 | 83400 | 83300 | 63 |
| 306 | 20241122 | 142000 | 47216702600 | 83400 | 83300 | 83400 | 83300 | 629 |
| 307 | 20241122 | 141900 | 47164304400 | 83300 | 83300 | 83400 | 83300 | 519 |
| 308 | 20241122 | 141800 | 47121069500 | 83300 | 83300 | 83400 | 83300 | 381 |
| 309 | 20241122 | 141700 | 47089331000 | 83300 | 83400 | 83400 | 83200 | 2108 |
| 310 | 20241122 | 141600 | 46913721500 | 83400 | 83500 | 83500 | 83300 | 310 |
| 311 | 20241122 | 141500 | 46887883000 | 83500 | 83400 | 83500 | 83300 | 347 |
| 312 | 20241122 | 141400 | 46858941900 | 83400 | 83300 | 83400 | 83300 | 399 |
| 313 | 20241122 | 141300 | 46825680800 | 83400 | 83400 | 83500 | 83300 | 430 |
| 314 | 20241122 | 141200 | 46789824200 | 83500 | 83400 | 83500 | 83300 | 878 |
| 315 | 20241122 | 141100 | 46716543900 | 83400 | 83500 | 83500 | 83400 | 458 |
| 316 | 20241122 | 141000 | 46678316300 | 83500 | 83400 | 83500 | 83400 | 600 |
| 317 | 20241122 | 140900 | 46628240200 | 83400 | 83400 | 83500 | 83400 | 743 |
| 318 | 20241122 | 140800 | 46566271700 | 83400 | 83400 | 83500 | 83400 | 679 |
| 319 | 20241122 | 140700 | 46509641800 | 83400 | 83500 | 83500 | 83400 | 494 |
| 320 | 20241122 | 140600 | 46468426900 | 83400 | 83500 | 83500 | 83400 | 64 |
| 321 | 20241122 | 140500 | 46463087800 | 83500 | 83300 | 83500 | 83300 | 709 |
| 322 | 20241122 | 140400 | 46403975100 | 83400 | 83400 | 83400 | 83300 | 264 |
| 323 | 20241122 | 140300 | 46381966100 | 83300 | 83300 | 83400 | 83200 | 881 |
| 324 | 20241122 | 140200 | 46308599300 | 83200 | 83200 | 83300 | 83100 | 2767 |
| 325 | 20241122 | 140100 | 46078379100 | 83200 | 83200 | 83300 | 83200 | 198 |
| 326 | 20241122 | 140000 | 46061900400 | 83200 | 83300 | 83300 | 83200 | 1373 |
| 327 | 20241122 | 135900 | 45947586500 | 83300 | 83300 | 83400 | 83300 | 252 |
| 328 | 20241122 | 135800 | 45926586100 | 83400 | 83400 | 83500 | 83300 | 597 |
| 329 | 20241122 | 135700 | 45876824200 | 83400 | 83400 | 83500 | 83300 | 754 |
| 330 | 20241122 | 135600 | 45813941400 | 83500 | 83400 | 83500 | 83400 | 778 |
| 331 | 20241122 | 135500 | 45749053700 | 83400 | 83400 | 83500 | 83200 | 248 |
| 332 | 20241122 | 135400 | 45728379800 | 83300 | 83500 | 83600 | 83200 | 3138 |
| 333 | 20241122 | 135300 | 45466718300 | 83600 | 83500 | 83600 | 83500 | 828 |
| 334 | 20241122 | 135200 | 45397528800 | 83500 | 83600 | 83600 | 83500 | 736 |
| 335 | 20241122 | 135100 | 45336028400 | 83600 | 83500 | 83600 | 83400 | 443 |
| 336 | 20241122 | 135000 | 45299035800 | 83500 | 83400 | 83500 | 83400 | 770 |
| 337 | 20241122 | 134900 | 45234761000 | 83400 | 83400 | 83500 | 83400 | 694 |
| 338 | 20241122 | 134800 | 45176859800 | 83400 | 83400 | 83500 | 83400 | 1052 |
| 339 | 20241122 | 134700 | 45089101800 | 83400 | 83500 | 83600 | 83400 | 558 |
| 340 | 20241122 | 134600 | 45042532400 | 83500 | 83500 | 83600 | 83500 | 325 |
| 341 | 20241122 | 134500 | 45015392300 | 83600 | 83600 | 83600 | 83400 | 3351 |
| 342 | 20241122 | 134400 | 44735585700 | 83600 | 83600 | 83600 | 83500 | 325 |
| 343 | 20241122 | 134300 | 44708439000 | 83600 | 83600 | 83700 | 83600 | 511 |
| 344 | 20241122 | 134200 | 44665717800 | 83600 | 83600 | 83700 | 83600 | 676 |
| 345 | 20241122 | 134100 | 44609190800 | 83700 | 83600 | 83700 | 83500 | 667 |
| 346 | 20241122 | 134000 | 44553462700 | 83600 | 83600 | 83700 | 83500 | 1598 |
| 347 | 20241122 | 133900 | 44419872500 | 83700 | 83800 | 83800 | 83600 | 826 |
| 348 | 20241122 | 133800 | 44350747600 | 83800 | 83600 | 83800 | 83600 | 2240 |
| 349 | 20241122 | 133700 | 44163279200 | 83600 | 83700 | 83700 | 83600 | 438 |
| 350 | 20241122 | 133600 | 44126655500 | 83600 | 83700 | 83700 | 83600 | 413 |
| 351 | 20241122 | 133500 | 44092106600 | 83800 | 83800 | 83800 | 83700 | 385 |
| 352 | 20241122 | 133400 | 44059878700 | 83700 | 83700 | 83800 | 83600 | 1467 |
| 353 | 20241122 | 133300 | 43937075200 | 83700 | 83800 | 83800 | 83600 | 630 |
| 354 | 20241122 | 133200 | 43884343800 | 83800 | 83700 | 83800 | 83600 | 694 |
| 355 | 20241122 | 133100 | 43826258100 | 83700 | 83800 | 83800 | 83700 | 1488 |
| 356 | 20241122 | 133000 | 43701696200 | 83700 | 83800 | 83800 | 83700 | 567 |
| 357 | 20241122 | 132900 | 43654233100 | 83800 | 83700 | 83800 | 83700 | 233 |
| 358 | 20241122 | 132800 | 43634716000 | 83700 | 83800 | 83900 | 83700 | 504 |
| 359 | 20241122 | 132700 | 43592480900 | 83800 | 83900 | 83900 | 83800 | 196 |
| 360 | 20241122 | 132600 | 43576052000 | 83900 | 83800 | 83900 | 83700 | 960 |
| 361 | 20241122 | 132500 | 43495607700 | 83700 | 83800 | 83900 | 83700 | 1065 |
| 362 | 20241122 | 132400 | 43406442200 | 83900 | 83800 | 83900 | 83700 | 444 |
| 363 | 20241122 | 132300 | 43369226800 | 83800 | 83900 | 83900 | 83800 | 261 |
| 364 | 20241122 | 132200 | 43347352500 | 83900 | 83800 | 83900 | 83700 | 297 |
| 365 | 20241122 | 132100 | 43322464900 | 83900 | 83800 | 83900 | 83800 | 463 |
| 366 | 20241122 | 132000 | 43283659000 | 83800 | 83900 | 83900 | 83800 | 562 |
| 367 | 20241122 | 131900 | 43236550300 | 83900 | 84000 | 84000 | 83800 | 318 |
| 368 | 20241122 | 131800 | 43209884500 | 83900 | 83800 | 83900 | 83700 | 1278 |
| 369 | 20241122 | 131700 | 43102749500 | 83800 | 83900 | 84000 | 83800 | 908 |
| 370 | 20241122 | 131600 | 43026630600 | 84000 | 83800 | 84000 | 83800 | 868 |
| 371 | 20241122 | 131500 | 42953875800 | 83800 | 84000 | 84000 | 83800 | 1551 |
| 372 | 20241122 | 131400 | 42823751800 | 84000 | 84100 | 84100 | 83900 | 1681 |
| 373 | 20241122 | 131300 | 42682560100 | 84000 | 84000 | 84100 | 84000 | 526 |
| 374 | 20241122 | 131200 | 42638372900 | 84000 | 84000 | 84100 | 84000 | 1658 |
| 375 | 20241122 | 131100 | 42499084200 | 84000 | 84200 | 84200 | 84000 | 1499 |
| 376 | 20241122 | 131000 | 42373019700 | 84200 | 84200 | 84200 | 84100 | 105 |
| 377 | 20241122 | 130900 | 42364185100 | 84200 | 84200 | 84200 | 84100 | 162 |
| 378 | 20241122 | 130800 | 42350552400 | 84200 | 84200 | 84200 | 84100 | 154 |
| 379 | 20241122 | 130700 | 42337596400 | 84200 | 84100 | 84200 | 84100 | 147 |
| 380 | 20241122 | 130600 | 42325231400 | 84200 | 84100 | 84200 | 84000 | 638 |
| 381 | 20241122 | 130500 | 42271591000 | 84100 | 84100 | 84200 | 84000 | 230 |
| 382 | 20241122 | 130400 | 42252254200 | 84200 | 84100 | 84200 | 84000 | 424 |
| 383 | 20241122 | 130300 | 42216595200 | 84100 | 84100 | 84200 | 84100 | 1365 |
| 384 | 20241122 | 130200 | 42101794000 | 84200 | 84100 | 84200 | 84100 | 380 |
| 385 | 20241122 | 130100 | 42069805600 | 84200 | 84200 | 84300 | 84100 | 448 |
| 386 | 20241122 | 130000 | 42032061400 | 84100 | 84300 | 84300 | 84100 | 1146 |
| 387 | 20241122 | 125900 | 41935653500 | 84200 | 84300 | 84300 | 84100 | 159 |
| 388 | 20241122 | 125800 | 41922268000 | 84200 | 84200 | 84300 | 84200 | 273 |
| 389 | 20241122 | 125700 | 41899278100 | 84200 | 84300 | 84300 | 84100 | 599 |
| 390 | 20241122 | 125600 | 41848865800 | 84200 | 84300 | 84300 | 84200 | 298 |
| 391 | 20241122 | 125500 | 41823755500 | 84200 | 84200 | 84300 | 84200 | 769 |
| 392 | 20241122 | 125400 | 41758975900 | 84200 | 84300 | 84400 | 84200 | 202 |
| 393 | 20241122 | 125300 | 41741948200 | 84300 | 84200 | 84400 | 84200 | 301 |
| 394 | 20241122 | 125200 | 41716576800 | 84200 | 84400 | 84400 | 84200 | 686 |
| 395 | 20241122 | 125100 | 41658761200 | 84300 | 84300 | 84400 | 84200 | 180 |
| 396 | 20241122 | 125000 | 41643586300 | 84300 | 84400 | 84400 | 84200 | 851 |
| 397 | 20241122 | 124900 | 41571845200 | 84400 | 84400 | 84400 | 84300 | 210 |
| 398 | 20241122 | 124800 | 41554128100 | 84400 | 84300 | 84400 | 84300 | 49 |
| 399 | 20241122 | 124700 | 41549993800 | 84400 | 84400 | 84500 | 84300 | 413 |
| 400 | 20241122 | 124600 | 41515135400 | 84300 | 84300 | 84300 | 84300 | 171 |
| 401 | 20241122 | 124500 | 41500720100 | 84300 | 84200 | 84300 | 84200 | 400 |
| 402 | 20241122 | 124400 | 41467016100 | 84200 | 84100 | 84300 | 84100 | 334 |
| 403 | 20241122 | 124300 | 41438892800 | 84200 | 84200 | 84200 | 84100 | 424 |
| 404 | 20241122 | 124200 | 41403197500 | 84200 | 84200 | 84200 | 84100 | 166 |
| 405 | 20241122 | 124100 | 41389232700 | 84200 | 84200 | 84200 | 84100 | 393 |
| 406 | 20241122 | 124000 | 41356164600 | 84200 | 84400 | 84400 | 84200 | 3161 |
| 407 | 20241122 | 123900 | 41089863400 | 84400 | 84400 | 84400 | 84300 | 95 |
| 408 | 20241122 | 123800 | 41081850200 | 84400 | 84500 | 84500 | 84300 | 1332 |
| 409 | 20241122 | 123700 | 40969428000 | 84400 | 84500 | 84500 | 84400 | 186 |
| 410 | 20241122 | 123600 | 40953719300 | 84500 | 84600 | 84600 | 84400 | 176 |
| 411 | 20241122 | 123500 | 40938855700 | 84500 | 84600 | 84600 | 84500 | 436 |
| 412 | 20241122 | 123400 | 40902008700 | 84500 | 84600 | 84600 | 84400 | 658 |
| 413 | 20241122 | 123300 | 40846407300 | 84500 | 84700 | 84700 | 84500 | 312 |
| 414 | 20241122 | 123200 | 40820018900 | 84700 | 84700 | 84700 | 84600 | 132 |
| 415 | 20241122 | 123100 | 40808848500 | 84700 | 84600 | 84800 | 84500 | 1243 |
| 416 | 20241122 | 123000 | 40703544100 | 84600 | 84500 | 84600 | 84500 | 237 |
| 417 | 20241122 | 122900 | 40683513400 | 84600 | 84600 | 84700 | 84500 | 616 |
| 418 | 20241122 | 122800 | 40631399400 | 84700 | 84700 | 84700 | 84600 | 226 |
| 419 | 20241122 | 122700 | 40612273500 | 84600 | 84700 | 84700 | 84600 | 97 |
| 420 | 20241122 | 122600 | 40604063300 | 84700 | 84700 | 84700 | 84600 | 76 |
| 421 | 20241122 | 122500 | 40597626400 | 84700 | 84500 | 84700 | 84500 | 1886 |
| 422 | 20241122 | 122400 | 40438056600 | 84600 | 84500 | 84600 | 84400 | 789 |
| 423 | 20241122 | 122300 | 40371376700 | 84500 | 84500 | 84600 | 84400 | 306 |
| 424 | 20241122 | 122200 | 40345521300 | 84600 | 84600 | 84600 | 84500 | 96 |
| 425 | 20241122 | 122100 | 40337401300 | 84600 | 84500 | 84600 | 84400 | 605 |
| 426 | 20241122 | 122000 | 40286278000 | 84400 | 84400 | 84500 | 84400 | 1007 |
| 427 | 20241122 | 121900 | 40201285000 | 84500 | 84500 | 84500 | 84400 | 664 |
| 428 | 20241122 | 121800 | 40145196600 | 84400 | 84400 | 84500 | 84400 | 190 |
| 429 | 20241122 | 121700 | 40129145300 | 84400 | 84500 | 84500 | 84400 | 1018 |
| 430 | 20241122 | 121600 | 40043218300 | 84500 | 84400 | 84500 | 84400 | 257 |
| 431 | 20241122 | 121500 | 40021522000 | 84500 | 84500 | 84500 | 84400 | 366 |
| 432 | 20241122 | 121400 | 39990607300 | 84500 | 84600 | 84600 | 84400 | 477 |
| 433 | 20241122 | 121300 | 39950311700 | 84500 | 84600 | 84600 | 84500 | 1592 |
| 434 | 20241122 | 121200 | 39815786100 | 84600 | 84600 | 84700 | 84500 | 476 |
| 435 | 20241122 | 121100 | 39775536600 | 84700 | 84700 | 84700 | 84600 | 573 |
| 436 | 20241122 | 121000 | 39727057800 | 84700 | 84700 | 84800 | 84600 | 198 |
| 437 | 20241122 | 120900 | 39710287000 | 84700 | 84800 | 84800 | 84700 | 759 |
| 438 | 20241122 | 120800 | 39645993400 | 84800 | 84800 | 84800 | 84700 | 92 |
| 439 | 20241122 | 120700 | 39638192000 | 84700 | 84700 | 84800 | 84600 | 200 |
| 440 | 20241122 | 120600 | 39621254900 | 84700 | 84700 | 84700 | 84700 | 297 |
| 441 | 20241122 | 120500 | 39596099000 | 84700 | 84700 | 84700 | 84600 | 248 |
| 442 | 20241122 | 120400 | 39575107700 | 84600 | 84700 | 84700 | 84600 | 931 |
| 443 | 20241122 | 120300 | 39496261200 | 84700 | 84600 | 84700 | 84600 | 329 |
| 444 | 20241122 | 120200 | 39468426200 | 84500 | 84600 | 84600 | 84500 | 243 |
| 445 | 20241122 | 120100 | 39447872300 | 84600 | 84700 | 84700 | 84500 | 294 |
| 446 | 20241122 | 120000 | 39423013900 | 84700 | 84700 | 84700 | 84500 | 805 |
| 447 | 20241122 | 115900 | 39354916300 | 84600 | 84600 | 84700 | 84500 | 863 |
| 448 | 20241122 | 115800 | 39281907100 | 84600 | 84600 | 84600 | 84500 | 364 |
| 449 | 20241122 | 115700 | 39251148700 | 84600 | 84600 | 84600 | 84500 | 341 |
| 450 | 20241122 | 115600 | 39222327700 | 84500 | 84600 | 84600 | 84500 | 406 |
| 451 | 20241122 | 115500 | 39188017200 | 84600 | 84600 | 84700 | 84500 | 748 |
| 452 | 20241122 | 115400 | 39124747400 | 84600 | 84600 | 84700 | 84500 | 808 |
| 453 | 20241122 | 115300 | 39056389800 | 84700 | 84700 | 84700 | 84600 | 1150 |
| 454 | 20241122 | 115200 | 38959072500 | 84600 | 84700 | 84800 | 84600 | 814 |
| 455 | 20241122 | 115100 | 38890120900 | 84800 | 84800 | 84800 | 84700 | 238 |
| 456 | 20241122 | 115000 | 38869957100 | 84800 | 84800 | 84900 | 84700 | 365 |
| 457 | 20241122 | 114900 | 38839004200 | 84800 | 84900 | 84900 | 84800 | 176 |
| 458 | 20241122 | 114800 | 38824070200 | 84800 | 84800 | 84900 | 84800 | 115 |
| 459 | 20241122 | 114700 | 38814315800 | 84900 | 84800 | 84900 | 84700 | 1725 |
| 460 | 20241122 | 114600 | 38667964700 | 84800 | 84700 | 84800 | 84700 | 115 |
| 461 | 20241122 | 114500 | 38658216600 | 84700 | 84800 | 84800 | 84700 | 247 |
| 462 | 20241122 | 114400 | 38637275500 | 84800 | 84700 | 84800 | 84700 | 68 |
| 463 | 20241122 | 114300 | 38631514700 | 84800 | 84800 | 84800 | 84700 | 210 |
| 464 | 20241122 | 114200 | 38613723600 | 84800 | 84800 | 84800 | 84700 | 81 |
| 465 | 20241122 | 114100 | 38606861300 | 84800 | 84700 | 84800 | 84700 | 199 |
| 466 | 20241122 | 114000 | 38589989100 | 84700 | 84700 | 84800 | 84700 | 351 |
| 467 | 20241122 | 113900 | 38560254300 | 84800 | 84700 | 84800 | 84700 | 310 |
| 468 | 20241122 | 113800 | 38533976800 | 84700 | 84600 | 84800 | 84600 | 419 |
| 469 | 20241122 | 113700 | 38498489800 | 84700 | 84600 | 84700 | 84600 | 146 |
| 470 | 20241122 | 113600 | 38486133700 | 84700 | 84600 | 84700 | 84600 | 443 |
| 471 | 20241122 | 113500 | 38448633200 | 84600 | 84900 | 84900 | 84600 | 939 |
| 472 | 20241122 | 113400 | 38369083200 | 84800 | 84800 | 84900 | 84800 | 243 |
| 473 | 20241122 | 113300 | 38348465400 | 84800 | 84900 | 84900 | 84700 | 662 |
| 474 | 20241122 | 113200 | 38292364900 | 84800 | 84900 | 84900 | 84800 | 401 |
| 475 | 20241122 | 113100 | 38258347400 | 84800 | 84800 | 84900 | 84800 | 327 |
| 476 | 20241122 | 113000 | 38230613400 | 84900 | 84800 | 84900 | 84700 | 1523 |
| 477 | 20241122 | 112900 | 38101526500 | 84800 | 84800 | 84900 | 84700 | 612 |
| 478 | 20241122 | 112800 | 38049648700 | 84800 | 84900 | 84900 | 84800 | 700 |
| 479 | 20241122 | 112700 | 37990284900 | 84800 | 84800 | 84900 | 84800 | 854 |
| 480 | 20241122 | 112600 | 37917850800 | 84900 | 84900 | 84900 | 84800 | 630 |
| 481 | 20241122 | 112500 | 37864416000 | 84800 | 84700 | 84900 | 84700 | 1123 |
| 482 | 20241122 | 112400 | 37769189200 | 84800 | 84800 | 84900 | 84700 | 541 |
| 483 | 20241122 | 112300 | 37723312400 | 84800 | 84800 | 84900 | 84800 | 877 |
| 484 | 20241122 | 112200 | 37648930400 | 84800 | 85000 | 85000 | 84800 | 670 |
| 485 | 20241122 | 112100 | 37592052900 | 84900 | 85100 | 85200 | 84900 | 2351 |
| 486 | 20241122 | 112000 | 37392022300 | 85200 | 85200 | 85300 | 85100 | 1402 |
| 487 | 20241122 | 111900 | 37272581000 | 85200 | 85000 | 85200 | 85000 | 606 |
| 488 | 20241122 | 111800 | 37221029300 | 85100 | 85000 | 85100 | 85000 | 377 |
| 489 | 20241122 | 111700 | 37188964000 | 85100 | 85100 | 85100 | 85000 | 80 |
| 490 | 20241122 | 111600 | 37182159500 | 85100 | 85000 | 85100 | 85000 | 338 |
| 491 | 20241122 | 111500 | 37153399700 | 85100 | 85100 | 85100 | 85000 | 347 |
| 492 | 20241122 | 111400 | 37123881100 | 85100 | 85000 | 85100 | 84900 | 1040 |
| 493 | 20241122 | 111300 | 37035437300 | 85000 | 85000 | 85000 | 84900 | 317 |
| 494 | 20241122 | 111200 | 37008504100 | 85000 | 84900 | 85000 | 84900 | 400 |
| 495 | 20241122 | 111100 | 36974507100 | 84900 | 84800 | 85000 | 84800 | 689 |
| 496 | 20241122 | 111000 | 36916016300 | 84800 | 84800 | 85000 | 84800 | 477 |
| 497 | 20241122 | 110900 | 36875550700 | 84800 | 85000 | 85100 | 84800 | 982 |
| 498 | 20241122 | 110800 | 36792167800 | 85000 | 84900 | 85100 | 84900 | 1188 |
| 499 | 20241122 | 110700 | 36691222000 | 84900 | 85100 | 85100 | 84900 | 1012 |
| 500 | 20241122 | 110600 | 36605202000 | 85100 | 85200 | 85200 | 85000 | 798 |
| 501 | 20241122 | 110500 | 36537315200 | 85100 | 85200 | 85300 | 85100 | 400 |
| 502 | 20241122 | 110400 | 36503252200 | 85100 | 85200 | 85300 | 85100 | 1103 |
| 503 | 20241122 | 110300 | 36409254900 | 85300 | 85400 | 85400 | 85300 | 500 |
| 504 | 20241122 | 110200 | 36366600500 | 85400 | 85300 | 85400 | 85200 | 869 |
| 505 | 20241122 | 110100 | 36292452000 | 85300 | 85300 | 85300 | 85200 | 2043 |
| 506 | 20241122 | 110000 | 36118207600 | 85300 | 85300 | 85300 | 85200 | 632 |
| 507 | 20241122 | 105900 | 36064351200 | 85200 | 85200 | 85300 | 85100 | 1911 |
| 508 | 20241122 | 105800 | 35901564700 | 85200 | 85200 | 85200 | 85100 | 551 |
| 509 | 20241122 | 105700 | 35854642500 | 85200 | 85300 | 85300 | 85100 | 1380 |
| 510 | 20241122 | 105600 | 35737060900 | 85300 | 85300 | 85400 | 85200 | 1980 |
| 511 | 20241122 | 105500 | 35568129000 | 85300 | 85300 | 85300 | 85200 | 2685 |
| 512 | 20241122 | 105400 | 35339297000 | 85300 | 85300 | 85400 | 85200 | 3818 |
| 513 | 20241122 | 105300 | 35013576700 | 85300 | 85100 | 85300 | 85000 | 4256 |
| 514 | 20241122 | 105200 | 34651020900 | 85100 | 84900 | 85100 | 84900 | 4492 |
| 515 | 20241122 | 105100 | 34269076200 | 85000 | 84900 | 85000 | 84800 | 846 |
| 516 | 20241122 | 105000 | 34197248900 | 84900 | 84900 | 84900 | 84800 | 605 |
| 517 | 20241122 | 104900 | 34145891200 | 84800 | 84900 | 85000 | 84800 | 318 |
| 518 | 20241122 | 104800 | 34118893400 | 84900 | 84800 | 85000 | 84800 | 1062 |
| 519 | 20241122 | 104700 | 34028735300 | 84900 | 84800 | 84900 | 84700 | 1454 |
| 520 | 20241122 | 104600 | 33905323200 | 84800 | 84800 | 84800 | 84700 | 482 |
| 521 | 20241122 | 104500 | 33864464200 | 84800 | 84900 | 84900 | 84700 | 955 |
| 522 | 20241122 | 104400 | 33783490900 | 84900 | 84900 | 84900 | 84800 | 768 |
| 523 | 20241122 | 104300 | 33718330300 | 84800 | 84800 | 84900 | 84700 | 994 |
| 524 | 20241122 | 104200 | 33634046200 | 84800 | 84800 | 84800 | 84700 | 148 |
| 525 | 20241122 | 104100 | 33621504600 | 84800 | 84700 | 84800 | 84600 | 390 |
| 526 | 20241122 | 104000 | 33588467600 | 84700 | 84800 | 84800 | 84600 | 145 |
| 527 | 20241122 | 103900 | 33576193200 | 84800 | 84800 | 84900 | 84600 | 1900 |
| 528 | 20241122 | 103800 | 33415209100 | 84800 | 84600 | 84900 | 84600 | 2110 |
| 529 | 20241122 | 103700 | 33236489800 | 84800 | 84900 | 84900 | 84700 | 1066 |
| 530 | 20241122 | 103600 | 33146132100 | 84900 | 84700 | 84900 | 84700 | 1467 |
| 531 | 20241122 | 103500 | 33021680800 | 84800 | 84600 | 84800 | 84600 | 2248 |
| 532 | 20241122 | 103400 | 32831266400 | 84700 | 84700 | 84700 | 84600 | 408 |
| 533 | 20241122 | 103300 | 32796718900 | 84700 | 84700 | 84800 | 84600 | 387 |
| 534 | 20241122 | 103200 | 32763947000 | 84700 | 84800 | 84800 | 84700 | 1398 |
| 535 | 20241122 | 103100 | 32645534400 | 84700 | 84700 | 84800 | 84600 | 980 |
| 536 | 20241122 | 103000 | 32562540400 | 84700 | 84700 | 84700 | 84600 | 509 |
| 537 | 20241122 | 102900 | 32519435300 | 84700 | 84600 | 84700 | 84500 | 984 |
| 538 | 20241122 | 102800 | 32436181500 | 84600 | 84700 | 84700 | 84600 | 2232 |
| 539 | 20241122 | 102700 | 32247333300 | 84700 | 84600 | 84700 | 84500 | 508 |
| 540 | 20241122 | 102600 | 32204328800 | 84600 | 84400 | 84600 | 84400 | 930 |
| 541 | 20241122 | 102500 | 32125708400 | 84400 | 84400 | 84600 | 84300 | 2014 |
| 542 | 20241122 | 102400 | 31955692700 | 84500 | 84500 | 84500 | 84400 | 832 |
| 543 | 20241122 | 102300 | 31885447300 | 84500 | 84400 | 84500 | 84400 | 505 |
| 544 | 20241122 | 102200 | 31842818300 | 84400 | 84600 | 84600 | 84400 | 1542 |
| 545 | 20241122 | 102100 | 31712595600 | 84600 | 84500 | 84700 | 84400 | 1719 |
| 546 | 20241122 | 102000 | 31567280600 | 84500 | 84500 | 84600 | 84400 | 1393 |
| 547 | 20241122 | 101900 | 31449612000 | 84500 | 84600 | 84600 | 84400 | 1156 |
| 548 | 20241122 | 101800 | 31351918100 | 84600 | 84700 | 84700 | 84500 | 515 |
| 549 | 20241122 | 101700 | 31308351700 | 84700 | 84700 | 84800 | 84500 | 499 |
| 550 | 20241122 | 101600 | 31266115500 | 84800 | 85000 | 85000 | 84600 | 3208 |
| 551 | 20241122 | 101500 | 30993930200 | 85000 | 84900 | 85000 | 84700 | 1752 |
| 552 | 20241122 | 101400 | 30845221300 | 84900 | 84900 | 85000 | 84800 | 1478 |
| 553 | 20241122 | 101300 | 30719749300 | 84900 | 84700 | 84900 | 84700 | 860 |
| 554 | 20241122 | 101200 | 30646810200 | 84700 | 84600 | 84700 | 84500 | 1422 |
| 555 | 20241122 | 101100 | 30526579700 | 84700 | 84400 | 84700 | 84400 | 1770 |
| 556 | 20241122 | 101000 | 30376898000 | 84500 | 84700 | 84700 | 84400 | 1124 |
| 557 | 20241122 | 100900 | 30281887900 | 84700 | 84500 | 84700 | 84500 | 1321 |
| 558 | 20241122 | 100800 | 30170177300 | 84400 | 84400 | 84500 | 84400 | 383 |
| 559 | 20241122 | 100700 | 30137840400 | 84400 | 84300 | 84500 | 84300 | 701 |
| 560 | 20241122 | 100600 | 30078697200 | 84400 | 84400 | 84500 | 84400 | 1196 |
| 561 | 20241122 | 100500 | 29977754400 | 84400 | 84300 | 84400 | 84300 | 2020 |
| 562 | 20241122 | 100400 | 29807385300 | 84300 | 84700 | 84800 | 84300 | 4049 |
| 563 | 20241122 | 100300 | 29465112200 | 84800 | 84600 | 84800 | 84500 | 2864 |
| 564 | 20241122 | 100200 | 29222596300 | 84600 | 84600 | 84700 | 84500 | 1950 |
| 565 | 20241122 | 100100 | 29057693100 | 84600 | 84500 | 84700 | 84400 | 3434 |
| 566 | 20241122 | 100000 | 28767431100 | 84600 | 84800 | 85000 | 84500 | 5598 |
| 567 | 20241122 | 095900 | 28293118300 | 84900 | 85200 | 85200 | 84800 | 3508 |
| 568 | 20241122 | 095800 | 27994953200 | 85200 | 85200 | 85200 | 85100 | 2723 |
| 569 | 20241122 | 095700 | 27762995900 | 85200 | 85200 | 85300 | 85100 | 1857 |
| 570 | 20241122 | 095600 | 27604777000 | 85200 | 85200 | 85300 | 85200 | 1597 |
| 571 | 20241122 | 095500 | 27468574100 | 85300 | 85100 | 85300 | 85100 | 2072 |
| 572 | 20241122 | 095400 | 27291986100 | 85100 | 85100 | 85200 | 85100 | 1005 |
| 573 | 20241122 | 095300 | 27206411100 | 85100 | 85200 | 85200 | 85000 | 2070 |
| 574 | 20241122 | 095200 | 27030222200 | 85100 | 85000 | 85200 | 84900 | 2238 |
| 575 | 20241122 | 095100 | 26839981500 | 85000 | 84900 | 85000 | 84800 | 1452 |
| 576 | 20241122 | 095000 | 26716658800 | 84800 | 85100 | 85100 | 84800 | 3246 |
| 577 | 20241122 | 094900 | 26440949500 | 85100 | 85200 | 85200 | 85000 | 1559 |
| 578 | 20241122 | 094800 | 26308237400 | 85200 | 85300 | 85300 | 85100 | 1748 |
| 579 | 20241122 | 094700 | 26159342300 | 85200 | 85200 | 85300 | 85200 | 1118 |
| 580 | 20241122 | 094600 | 26064024500 | 85300 | 85300 | 85400 | 85000 | 4959 |
| 581 | 20241122 | 094500 | 25641523100 | 85300 | 85200 | 85400 | 85200 | 1672 |
| 582 | 20241122 | 094400 | 25498928800 | 85300 | 85000 | 85300 | 84900 | 5230 |
| 583 | 20241122 | 094300 | 25053793800 | 84900 | 85200 | 85200 | 84900 | 2469 |
| 584 | 20241122 | 094200 | 24843832700 | 85200 | 85200 | 85200 | 85000 | 3977 |
| 585 | 20241122 | 094100 | 24505300500 | 85200 | 85500 | 85500 | 85100 | 4709 |
| 586 | 20241122 | 094000 | 24103510300 | 85600 | 85500 | 85700 | 85400 | 4617 |
| 587 | 20241122 | 093900 | 23708485400 | 85500 | 85500 | 85700 | 85400 | 3714 |
| 588 | 20241122 | 093800 | 23390834000 | 85600 | 85500 | 85600 | 85200 | 6792 |
| 589 | 20241122 | 093700 | 22810696600 | 85500 | 85600 | 85800 | 85500 | 9683 |
| 590 | 20241122 | 093600 | 21981435200 | 85600 | 85100 | 85600 | 85100 | 13797 |
| 591 | 20241122 | 093500 | 20802976500 | 85100 | 85000 | 85200 | 84900 | 9051 |
| 592 | 20241122 | 093400 | 20033089300 | 85000 | 84900 | 85100 | 84800 | 4639 |
| 593 | 20241122 | 093300 | 19638981700 | 84900 | 84900 | 85000 | 84700 | 2172 |
| 594 | 20241122 | 093200 | 19454800000 | 84900 | 85100 | 85200 | 84900 | 4105 |
| 595 | 20241122 | 093100 | 19105837300 | 85100 | 85300 | 85400 | 84800 | 6295 |
| 596 | 20241122 | 093000 | 18569715600 | 85200 | 84700 | 85300 | 84600 | 17352 |
| 597 | 20241122 | 092900 | 17094583600 | 84600 | 84600 | 84700 | 84400 | 3802 |
| 598 | 20241122 | 092800 | 16773024000 | 84700 | 84700 | 84700 | 84500 | 7977 |
| 599 | 20241122 | 092700 | 16097704400 | 84700 | 84300 | 84800 | 84100 | 17516 |
| 600 | 20241122 | 092600 | 14617368400 | 84200 | 84200 | 84400 | 84100 | 4835 |
| 601 | 20241122 | 092500 | 14209856600 | 84200 | 84300 | 84300 | 84000 | 3853 |
| 602 | 20241122 | 092400 | 13885394200 | 84200 | 84300 | 84500 | 84200 | 6760 |
| 603 | 20241122 | 092300 | 13315177900 | 84300 | 83900 | 84400 | 83800 | 18376 |
| 604 | 20241122 | 092200 | 11768471100 | 83800 | 83900 | 84000 | 83700 | 5004 |
| 605 | 20241122 | 092100 | 11348918200 | 83900 | 83300 | 84000 | 83300 | 12882 |
| 606 | 20241122 | 092000 | 10271219000 | 83300 | 83600 | 83600 | 83200 | 5025 |
| 607 | 20241122 | 091900 | 9852214600 | 83500 | 83500 | 83700 | 83500 | 10262 |
| 608 | 20241122 | 091800 | 8994153000 | 83600 | 83100 | 83800 | 83100 | 18000 |
| 609 | 20241122 | 091700 | 7491684800 | 83200 | 83000 | 83200 | 83000 | 4283 |
| 610 | 20241122 | 091600 | 7135737000 | 83000 | 83100 | 83200 | 82900 | 3995 |
| 611 | 20241122 | 091500 | 6803967500 | 83100 | 83000 | 83100 | 82900 | 12827 |
| 612 | 20241122 | 091400 | 5739040200 | 82900 | 82900 | 83000 | 82800 | 4515 |
| 613 | 20241122 | 091300 | 5364721900 | 82900 | 82300 | 82900 | 82200 | 10432 |
| 614 | 20241122 | 091200 | 4503253200 | 82300 | 82500 | 82500 | 82200 | 2108 |
| 615 | 20241122 | 091100 | 4329607800 | 82500 | 82500 | 82600 | 82400 | 2868 |
| 616 | 20241122 | 091000 | 4093017500 | 82500 | 82400 | 82600 | 82300 | 8408 |
| 617 | 20241122 | 090900 | 3399588100 | 82400 | 82200 | 82500 | 82200 | 6583 |
| 618 | 20241122 | 090800 | 2857481600 | 82200 | 82000 | 82300 | 82000 | 3474 |
| 619 | 20241122 | 090700 | 2572175800 | 82000 | 81900 | 82100 | 81800 | 2712 |
| 620 | 20241122 | 090600 | 2349818400 | 81900 | 81800 | 81900 | 81800 | 2187 |
| 621 | 20241122 | 090500 | 2170833900 | 81800 | 81800 | 81900 | 81700 | 2671 |
| 622 | 20241122 | 090400 | 1952344700 | 81800 | 81900 | 82000 | 81800 | 1658 |
| 623 | 20241122 | 090300 | 1816646000 | 81900 | 81600 | 82000 | 81500 | 4690 |
| 624 | 20241122 | 090200 | 1432946700 | 81600 | 81900 | 81900 | 81500 | 6556 |
| 625 | 20241122 | 090100 | 897664300 | 81800 | 81800 | 82100 | 81700 | 4793 |
| 626 | 20241122 | 090000 | 505051500 | 81900 | 82000 | 82000 | 81700 | 6161 |