32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241122 | 185700 | 17249464700 | 63600 | 63600 | 63600 | 63600 | 3968 |
| 3 | 20241122 | 185600 | 17249464700 | 63600 | 63600 | 63600 | 63600 | 0 |
| 4 | 20241122 | 185500 | 17249464700 | 63600 | 63600 | 63600 | 63600 | 0 |
| 5 | 20241122 | 185400 | 17249464700 | 63600 | 63600 | 63600 | 63600 | 0 |
| 6 | 20241122 | 185300 | 17249464700 | 63600 | 63600 | 63600 | 63600 | 0 |
| 7 | 20241122 | 185200 | 17249464700 | 63600 | 63600 | 63600 | 63600 | 0 |
| 8 | 20241122 | 185100 | 17249464700 | 63600 | 63600 | 63600 | 63600 | 0 |
| 9 | 20241122 | 185000 | 17249464700 | 63600 | 63600 | 63600 | 63600 | 0 |
| 10 | 20241122 | 184900 | 17249464700 | 63600 | 63600 | 63600 | 63600 | 0 |
| 11 | 20241122 | 184800 | 17249464700 | 63600 | 63600 | 63600 | 63600 | 0 |
| 12 | 20241122 | 184700 | 17249464700 | 63600 | 63600 | 63600 | 63600 | 0 |
| 13 | 20241122 | 184600 | 17249464700 | 63600 | 63600 | 63600 | 63600 | 0 |
| 14 | 20241122 | 184500 | 17249464700 | 63600 | 63600 | 63600 | 63600 | 0 |
| 15 | 20241122 | 184400 | 17249464700 | 63600 | 63600 | 63600 | 63600 | 0 |
| 16 | 20241122 | 184300 | 17249464700 | 63600 | 63600 | 63600 | 63600 | 0 |
| 17 | 20241122 | 184200 | 17249464700 | 63600 | 63600 | 63600 | 63600 | 0 |
| 18 | 20241122 | 184100 | 17249464700 | 63600 | 63600 | 63600 | 63600 | 0 |
| 19 | 20241122 | 184000 | 17249464700 | 63600 | 63600 | 63600 | 63600 | 0 |
| 20 | 20241122 | 183900 | 17249464700 | 63600 | 63600 | 63600 | 63600 | 0 |
| 21 | 20241122 | 183800 | 17249464700 | 63600 | 63600 | 63600 | 63600 | 0 |
| 22 | 20241122 | 183700 | 17249464700 | 63600 | 63600 | 63600 | 63600 | 0 |
| 23 | 20241122 | 183600 | 17249464700 | 63600 | 63600 | 63600 | 63600 | 0 |
| 24 | 20241122 | 183500 | 17249464700 | 63600 | 63600 | 63600 | 63600 | 0 |
| 25 | 20241122 | 183400 | 17249464700 | 63600 | 63600 | 63600 | 63600 | 0 |
| 26 | 20241122 | 183300 | 17249464700 | 63600 | 63600 | 63600 | 63600 | 0 |
| 27 | 20241122 | 183200 | 17249464700 | 63600 | 63600 | 63600 | 63600 | 0 |
| 28 | 20241122 | 183100 | 17249464700 | 63600 | 63600 | 63600 | 63600 | 0 |
| 29 | 20241122 | 183000 | 17249464700 | 63600 | 63600 | 63600 | 63600 | 0 |
| 30 | 20241122 | 182900 | 17249464700 | 63600 | 63600 | 63600 | 63600 | 0 |
| 31 | 20241122 | 182800 | 17249464700 | 63600 | 63600 | 63600 | 63600 | 0 |
| 32 | 20241122 | 182700 | 17249464700 | 63600 | 63600 | 63600 | 63600 | 3968 |
| 33 | 20241122 | 182600 | 17249464700 | 63600 | 63600 | 63600 | 63600 | 0 |
| 34 | 20241122 | 182500 | 17249464700 | 63600 | 63600 | 63600 | 63600 | 0 |
| 35 | 20241122 | 182400 | 17249464700 | 63600 | 63600 | 63600 | 63600 | 0 |
| 36 | 20241122 | 182300 | 17249464700 | 63600 | 63600 | 63600 | 63600 | 0 |
| 37 | 20241122 | 182200 | 17249464700 | 63600 | 63600 | 63600 | 63600 | 0 |
| 38 | 20241122 | 182100 | 17249464700 | 63600 | 63600 | 63600 | 63600 | 0 |
| 39 | 20241122 | 182000 | 17249464700 | 63600 | 63600 | 63600 | 63600 | 0 |
| 40 | 20241122 | 181900 | 17249464700 | 63600 | 63600 | 63600 | 63600 | 0 |
| 41 | 20241122 | 181800 | 17249464700 | 63600 | 63600 | 63600 | 63600 | 0 |
| 42 | 20241122 | 181700 | 17249464700 | 63600 | 63600 | 63600 | 63600 | 0 |
| 43 | 20241122 | 181600 | 17249464700 | 63600 | 63600 | 63600 | 63600 | 0 |
| 44 | 20241122 | 181500 | 17249464700 | 63600 | 63600 | 63600 | 63600 | 0 |
| 45 | 20241122 | 181400 | 17249464700 | 63600 | 63600 | 63600 | 63600 | 0 |
| 46 | 20241122 | 181300 | 17249464700 | 63600 | 63600 | 63600 | 63600 | 0 |
| 47 | 20241122 | 181200 | 17249464700 | 63600 | 63600 | 63600 | 63600 | 0 |
| 48 | 20241122 | 181100 | 17249464700 | 63600 | 63600 | 63600 | 63600 | 0 |
| 49 | 20241122 | 181000 | 17249464700 | 63600 | 63600 | 63600 | 63600 | 0 |
| 50 | 20241122 | 180900 | 17249464700 | 63600 | 63600 | 63600 | 63600 | 0 |
| 51 | 20241122 | 180800 | 17249464700 | 63600 | 63600 | 63600 | 63600 | 0 |
| 52 | 20241122 | 180700 | 17249464700 | 63600 | 63600 | 63600 | 63600 | 0 |
| 53 | 20241122 | 180600 | 17249464700 | 63600 | 63600 | 63600 | 63600 | 0 |
| 54 | 20241122 | 180500 | 17249464700 | 63600 | 63600 | 63600 | 63600 | 0 |
| 55 | 20241122 | 180400 | 17249464700 | 63600 | 63600 | 63600 | 63600 | 0 |
| 56 | 20241122 | 180300 | 17249464700 | 63600 | 63600 | 63600 | 63600 | 0 |
| 57 | 20241122 | 180200 | 17249464700 | 63600 | 63600 | 63600 | 63600 | 0 |
| 58 | 20241122 | 180100 | 17249464700 | 63600 | 63600 | 63600 | 63600 | 0 |
| 59 | 20241122 | 180000 | 17249464700 | 63600 | 63600 | 63600 | 63600 | 0 |
| 60 | 20241122 | 175900 | 17249464700 | 63600 | 63600 | 63600 | 63600 | 0 |
| 61 | 20241122 | 175800 | 17249464700 | 63600 | 63600 | 63600 | 63600 | 0 |
| 62 | 20241122 | 175700 | 17249464700 | 63600 | 63600 | 63600 | 63600 | 3968 |
| 63 | 20241122 | 175600 | 17249464700 | 63600 | 63600 | 63600 | 63600 | 0 |
| 64 | 20241122 | 175500 | 17249464700 | 63600 | 63600 | 63600 | 63600 | 0 |
| 65 | 20241122 | 175400 | 17249464700 | 63600 | 63600 | 63600 | 63600 | 0 |
| 66 | 20241122 | 175300 | 17249464700 | 63600 | 63600 | 63600 | 63600 | 0 |
| 67 | 20241122 | 175200 | 17249464700 | 63600 | 63600 | 63600 | 63600 | 0 |
| 68 | 20241122 | 175100 | 17249464700 | 63600 | 63600 | 63600 | 63600 | 0 |
| 69 | 20241122 | 175000 | 17249464700 | 63600 | 63600 | 63600 | 63600 | 0 |
| 70 | 20241122 | 174900 | 17249464700 | 63600 | 63600 | 63600 | 63600 | 0 |
| 71 | 20241122 | 174800 | 17249464700 | 63600 | 63600 | 63600 | 63600 | 0 |
| 72 | 20241122 | 174700 | 17249464700 | 63600 | 63600 | 63600 | 63600 | 0 |
| 73 | 20241122 | 174600 | 17249464700 | 63600 | 63600 | 63600 | 63600 | 0 |
| 74 | 20241122 | 174500 | 17249464700 | 63600 | 63600 | 63600 | 63600 | 0 |
| 75 | 20241122 | 174400 | 17249464700 | 63600 | 63600 | 63600 | 63600 | 0 |
| 76 | 20241122 | 174300 | 17249464700 | 63600 | 63600 | 63600 | 63600 | 0 |
| 77 | 20241122 | 174200 | 17249464700 | 63600 | 63600 | 63600 | 63600 | 0 |
| 78 | 20241122 | 174100 | 17249464700 | 63600 | 63600 | 63600 | 63600 | 0 |
| 79 | 20241122 | 174000 | 17249464700 | 63600 | 63600 | 63600 | 63600 | 0 |
| 80 | 20241122 | 173900 | 17249464700 | 63600 | 63600 | 63600 | 63600 | 0 |
| 81 | 20241122 | 173800 | 17249464700 | 63600 | 63600 | 63600 | 63600 | 0 |
| 82 | 20241122 | 173700 | 17249464700 | 63600 | 63600 | 63600 | 63600 | 0 |
| 83 | 20241122 | 173600 | 17249464700 | 63600 | 63600 | 63600 | 63600 | 0 |
| 84 | 20241122 | 173500 | 17249464700 | 63600 | 63600 | 63600 | 63600 | 0 |
| 85 | 20241122 | 173400 | 17249464700 | 63600 | 63600 | 63600 | 63600 | 0 |
| 86 | 20241122 | 173300 | 17249464700 | 63600 | 63600 | 63600 | 63600 | 0 |
| 87 | 20241122 | 173200 | 17249464700 | 63600 | 63600 | 63600 | 63600 | 0 |
| 88 | 20241122 | 173100 | 17249464700 | 63600 | 63600 | 63600 | 63600 | 0 |
| 89 | 20241122 | 173000 | 17249464700 | 63600 | 63600 | 63600 | 63600 | 0 |
| 90 | 20241122 | 172900 | 17249464700 | 63600 | 63600 | 63600 | 63600 | 0 |
| 91 | 20241122 | 172800 | 17249464700 | 63600 | 63600 | 63600 | 63600 | 0 |
| 92 | 20241122 | 172700 | 17249464700 | 63600 | 63600 | 63600 | 63600 | 3968 |
| 93 | 20241122 | 172600 | 17249464700 | 63600 | 63600 | 63600 | 63600 | 0 |
| 94 | 20241122 | 172500 | 17249464700 | 63600 | 63600 | 63600 | 63600 | 0 |
| 95 | 20241122 | 172400 | 17249464700 | 63600 | 63600 | 63600 | 63600 | 0 |
| 96 | 20241122 | 172300 | 17249464700 | 63600 | 63600 | 63600 | 63600 | 0 |
| 97 | 20241122 | 172200 | 17249464700 | 63600 | 63600 | 63600 | 63600 | 0 |
| 98 | 20241122 | 172100 | 17249464700 | 63600 | 63600 | 63600 | 63600 | 0 |
| 99 | 20241122 | 172000 | 17249464700 | 63600 | 63600 | 63600 | 63600 | 0 |
| 100 | 20241122 | 171900 | 17249464700 | 63600 | 63600 | 63600 | 63600 | 0 |
| 101 | 20241122 | 171800 | 17249464700 | 63600 | 63600 | 63600 | 63600 | 0 |
| 102 | 20241122 | 171700 | 17249464700 | 63600 | 63600 | 63600 | 63600 | 0 |
| 103 | 20241122 | 171600 | 17249464700 | 63600 | 63600 | 63600 | 63600 | 0 |
| 104 | 20241122 | 171500 | 17249464700 | 63600 | 63600 | 63600 | 63600 | 0 |
| 105 | 20241122 | 171400 | 17249464700 | 63600 | 63600 | 63600 | 63600 | 0 |
| 106 | 20241122 | 171300 | 17249464700 | 63600 | 63600 | 63600 | 63600 | 0 |
| 107 | 20241122 | 171200 | 17249464700 | 63600 | 63600 | 63600 | 63600 | 0 |
| 108 | 20241122 | 171100 | 17249464700 | 63600 | 63600 | 63600 | 63600 | 0 |
| 109 | 20241122 | 171000 | 17249464700 | 63600 | 63600 | 63600 | 63600 | 0 |
| 110 | 20241122 | 170900 | 17249464700 | 63600 | 63600 | 63600 | 63600 | 0 |
| 111 | 20241122 | 170800 | 17249464700 | 63600 | 63600 | 63600 | 63600 | 0 |
| 112 | 20241122 | 170700 | 17249464700 | 63600 | 63600 | 63600 | 63600 | 0 |
| 113 | 20241122 | 170600 | 17249464700 | 63600 | 63600 | 63600 | 63600 | 0 |
| 114 | 20241122 | 170500 | 17249464700 | 63600 | 63600 | 63600 | 63600 | 0 |
| 115 | 20241122 | 170400 | 17249464700 | 63600 | 63600 | 63600 | 63600 | 0 |
| 116 | 20241122 | 170300 | 17249464700 | 63600 | 63600 | 63600 | 63600 | 0 |
| 117 | 20241122 | 170200 | 17249464700 | 63600 | 63600 | 63600 | 63600 | 0 |
| 118 | 20241122 | 170100 | 17249464700 | 63600 | 63600 | 63600 | 63600 | 0 |
| 119 | 20241122 | 170000 | 17249464700 | 63600 | 63600 | 63600 | 63600 | 0 |
| 120 | 20241122 | 165900 | 17249464700 | 63600 | 63600 | 63600 | 63600 | 0 |
| 121 | 20241122 | 165800 | 17249464700 | 63600 | 63600 | 63600 | 63600 | 0 |
| 122 | 20241122 | 165700 | 17249464700 | 63600 | 63600 | 63600 | 63600 | 3968 |
| 123 | 20241122 | 165600 | 17249464700 | 63600 | 63600 | 63600 | 63600 | 0 |
| 124 | 20241122 | 165500 | 17249464700 | 63600 | 63600 | 63600 | 63600 | 0 |
| 125 | 20241122 | 165400 | 17249464700 | 63600 | 63600 | 63600 | 63600 | 0 |
| 126 | 20241122 | 165300 | 17249464700 | 63600 | 63600 | 63600 | 63600 | 0 |
| 127 | 20241122 | 165200 | 17249464700 | 63600 | 63600 | 63600 | 63600 | 0 |
| 128 | 20241122 | 165100 | 17249464700 | 63600 | 63600 | 63600 | 63600 | 0 |
| 129 | 20241122 | 165000 | 17249464700 | 63600 | 63600 | 63600 | 63600 | 0 |
| 130 | 20241122 | 164900 | 17249464700 | 63600 | 63600 | 63600 | 63600 | 0 |
| 131 | 20241122 | 164800 | 17249464700 | 63600 | 63600 | 63600 | 63600 | 0 |
| 132 | 20241122 | 164700 | 17249464700 | 63600 | 63600 | 63600 | 63600 | 0 |
| 133 | 20241122 | 164600 | 17249464700 | 63600 | 63600 | 63600 | 63600 | 0 |
| 134 | 20241122 | 164500 | 17249464700 | 63600 | 63600 | 63600 | 63600 | 0 |
| 135 | 20241122 | 164400 | 17249464700 | 63600 | 63600 | 63600 | 63600 | 0 |
| 136 | 20241122 | 164300 | 17249464700 | 63600 | 63600 | 63600 | 63600 | 0 |
| 137 | 20241122 | 164200 | 17249464700 | 63600 | 63600 | 63600 | 63600 | 0 |
| 138 | 20241122 | 164100 | 17249464700 | 63600 | 63600 | 63600 | 63600 | 0 |
| 139 | 20241122 | 164000 | 17249464700 | 63600 | 63600 | 63600 | 63600 | 0 |
| 140 | 20241122 | 163900 | 17249464700 | 63600 | 63600 | 63600 | 63600 | 0 |
| 141 | 20241122 | 163800 | 17249464700 | 63600 | 63600 | 63600 | 63600 | 0 |
| 142 | 20241122 | 163700 | 17249464700 | 63600 | 63600 | 63600 | 63600 | 0 |
| 143 | 20241122 | 163600 | 17249464700 | 63600 | 63600 | 63600 | 63600 | 0 |
| 144 | 20241122 | 163500 | 17249464700 | 63600 | 63600 | 63600 | 63600 | 0 |
| 145 | 20241122 | 163400 | 17249464700 | 63600 | 63600 | 63600 | 63600 | 0 |
| 146 | 20241122 | 163300 | 17249464700 | 63600 | 63600 | 63600 | 63600 | 0 |
| 147 | 20241122 | 163200 | 17249464700 | 63600 | 63600 | 63600 | 63600 | 0 |
| 148 | 20241122 | 163100 | 17249464700 | 63600 | 63600 | 63600 | 63600 | 0 |
| 149 | 20241122 | 163000 | 17249464700 | 63600 | 63600 | 63600 | 63600 | 0 |
| 150 | 20241122 | 162900 | 17249464700 | 63600 | 63600 | 63600 | 63600 | 0 |
| 151 | 20241122 | 162800 | 17249464700 | 63600 | 63600 | 63600 | 63600 | 0 |
| 152 | 20241122 | 162700 | 17249464700 | 63600 | 63600 | 63600 | 63600 | 3968 |
| 153 | 20241122 | 162600 | 17249464700 | 63600 | 63600 | 63600 | 63600 | 0 |
| 154 | 20241122 | 162500 | 17249464700 | 63600 | 63600 | 63600 | 63600 | 0 |
| 155 | 20241122 | 162400 | 17249464700 | 63600 | 63600 | 63600 | 63600 | 0 |
| 156 | 20241122 | 162300 | 17249464700 | 63600 | 63600 | 63600 | 63600 | 0 |
| 157 | 20241122 | 162200 | 17249464700 | 63600 | 63600 | 63600 | 63600 | 0 |
| 158 | 20241122 | 162100 | 17249464700 | 63600 | 63600 | 63600 | 63600 | 0 |
| 159 | 20241122 | 162000 | 17249464700 | 63600 | 63600 | 63600 | 63600 | 0 |
| 160 | 20241122 | 161900 | 17249464700 | 63600 | 63600 | 63600 | 63600 | 0 |
| 161 | 20241122 | 161800 | 17249464700 | 63600 | 63600 | 63600 | 63600 | 0 |
| 162 | 20241122 | 161700 | 17249464700 | 63600 | 63600 | 63600 | 63600 | 0 |
| 163 | 20241122 | 161600 | 17249464700 | 63600 | 63600 | 63600 | 63600 | 0 |
| 164 | 20241122 | 161500 | 17249464700 | 63600 | 63600 | 63600 | 63600 | 0 |
| 165 | 20241122 | 161400 | 17249464700 | 63600 | 63600 | 63600 | 63600 | 0 |
| 166 | 20241122 | 161300 | 17249464700 | 63600 | 63600 | 63600 | 63600 | 0 |
| 167 | 20241122 | 161200 | 17249464700 | 63600 | 63600 | 63600 | 63600 | 0 |
| 168 | 20241122 | 161100 | 17249464700 | 63600 | 63600 | 63600 | 63600 | 0 |
| 169 | 20241122 | 161000 | 17249464700 | 63600 | 63600 | 63600 | 63600 | 0 |
| 170 | 20241122 | 160900 | 17249464700 | 63600 | 63600 | 63600 | 63600 | 0 |
| 171 | 20241122 | 160800 | 17249464700 | 63600 | 63600 | 63600 | 63600 | 0 |
| 172 | 20241122 | 160700 | 17249464700 | 63600 | 63600 | 63600 | 63600 | 0 |
| 173 | 20241122 | 160600 | 17249464700 | 63600 | 63600 | 63600 | 63600 | 0 |
| 174 | 20241122 | 160500 | 17249464700 | 63600 | 63600 | 63600 | 63600 | 0 |
| 175 | 20241122 | 160400 | 17249464700 | 63600 | 63600 | 63600 | 63600 | 0 |
| 176 | 20241122 | 160300 | 17249464700 | 63600 | 63600 | 63600 | 63600 | 0 |
| 177 | 20241122 | 160200 | 17249464700 | 63600 | 63600 | 63600 | 63600 | 0 |
| 178 | 20241122 | 160100 | 17249464700 | 63600 | 63600 | 63600 | 63600 | 0 |
| 179 | 20241122 | 160000 | 17249464700 | 63600 | 63600 | 63600 | 63600 | 0 |
| 180 | 20241122 | 155900 | 17249464700 | 63600 | 63600 | 63600 | 63600 | 0 |
| 181 | 20241122 | 155800 | 17249464700 | 63600 | 63600 | 63600 | 63600 | 0 |
| 182 | 20241122 | 155700 | 17249464700 | 63600 | 63600 | 63600 | 63600 | 3968 |
| 183 | 20241122 | 155600 | 17249464700 | 63600 | 63600 | 63600 | 63600 | 0 |
| 184 | 20241122 | 155500 | 17249464700 | 63600 | 63600 | 63600 | 63600 | 0 |
| 185 | 20241122 | 155400 | 17249464700 | 63600 | 63600 | 63600 | 63600 | 0 |
| 186 | 20241122 | 155300 | 17249464700 | 63600 | 63600 | 63600 | 63600 | 0 |
| 187 | 20241122 | 155200 | 17249464700 | 63600 | 63600 | 63600 | 63600 | 0 |
| 188 | 20241122 | 155100 | 17249464700 | 63600 | 63600 | 63600 | 63600 | 0 |
| 189 | 20241122 | 155000 | 17249464700 | 63600 | 63600 | 63600 | 63600 | 0 |
| 190 | 20241122 | 154900 | 17249464700 | 63600 | 63600 | 63600 | 63600 | 0 |
| 191 | 20241122 | 154800 | 17249464700 | 63600 | 63600 | 63600 | 63600 | 0 |
| 192 | 20241122 | 154700 | 17249464700 | 63600 | 63600 | 63600 | 63600 | 0 |
| 193 | 20241122 | 154600 | 17249464700 | 63600 | 63600 | 63600 | 63600 | 0 |
| 194 | 20241122 | 154500 | 17249464700 | 63600 | 63600 | 63600 | 63600 | 0 |
| 195 | 20241122 | 154400 | 17249464700 | 63600 | 63600 | 63600 | 63600 | 0 |
| 196 | 20241122 | 154300 | 17249464700 | 63600 | 63600 | 63600 | 63600 | 0 |
| 197 | 20241122 | 154200 | 17249464700 | 63600 | 63600 | 63600 | 63600 | 0 |
| 198 | 20241122 | 154100 | 17249464700 | 63600 | 63600 | 63600 | 63600 | 0 |
| 199 | 20241122 | 154000 | 17249464700 | 63600 | 63600 | 63600 | 63600 | 0 |
| 200 | 20241122 | 153900 | 17249464700 | 63600 | 63600 | 63600 | 63600 | 0 |
| 201 | 20241122 | 153800 | 17249464700 | 63600 | 63600 | 63600 | 63600 | 0 |
| 202 | 20241122 | 153700 | 17249464700 | 63600 | 63600 | 63600 | 63600 | 0 |
| 203 | 20241122 | 153600 | 17249464700 | 63600 | 63600 | 63600 | 63600 | 0 |
| 204 | 20241122 | 153500 | 17249464700 | 63600 | 63600 | 63600 | 63600 | 0 |
| 205 | 20241122 | 153400 | 17249464700 | 63600 | 63600 | 63600 | 63600 | 0 |
| 206 | 20241122 | 153300 | 17249464700 | 63600 | 63600 | 63600 | 63600 | 0 |
| 207 | 20241122 | 153200 | 17249464700 | 63600 | 63600 | 63600 | 63600 | 0 |
| 208 | 20241122 | 153100 | 17249464700 | 63600 | 63600 | 63600 | 63600 | 0 |
| 209 | 20241122 | 153000 | 17249464700 | 63600 | 63600 | 63600 | 63600 | 3968 |
| 210 | 20241122 | 152900 | 16997099900 | 63500 | 63500 | 63500 | 63500 | 0 |
| 211 | 20241122 | 152800 | 16997099900 | 63500 | 63500 | 63500 | 63500 | 0 |
| 212 | 20241122 | 152700 | 16997099900 | 63500 | 63500 | 63500 | 63500 | 0 |
| 213 | 20241122 | 152600 | 16997099900 | 63500 | 63500 | 63500 | 63500 | 0 |
| 214 | 20241122 | 152500 | 16997099900 | 63500 | 63500 | 63500 | 63500 | 0 |
| 215 | 20241122 | 152400 | 16997099900 | 63500 | 63500 | 63500 | 63500 | 0 |
| 216 | 20241122 | 152300 | 16997099900 | 63500 | 63500 | 63500 | 63500 | 0 |
| 217 | 20241122 | 152200 | 16997099900 | 63500 | 63500 | 63500 | 63500 | 0 |
| 218 | 20241122 | 152100 | 16997099900 | 63500 | 63500 | 63500 | 63500 | 0 |
| 219 | 20241122 | 152000 | 16997099900 | 63500 | 63500 | 63500 | 63500 | 0 |
| 220 | 20241122 | 151900 | 16997099900 | 63500 | 63500 | 63500 | 63400 | 462 |
| 221 | 20241122 | 151800 | 16967794700 | 63400 | 63500 | 63500 | 63400 | 537 |
| 222 | 20241122 | 151700 | 16933739700 | 63400 | 63500 | 63500 | 63400 | 266 |
| 223 | 20241122 | 151600 | 16916867800 | 63500 | 63500 | 63500 | 63400 | 527 |
| 224 | 20241122 | 151500 | 16883423500 | 63500 | 63400 | 63500 | 63400 | 195 |
| 225 | 20241122 | 151400 | 16871055400 | 63500 | 63300 | 63500 | 63300 | 302 |
| 226 | 20241122 | 151300 | 16851914900 | 63300 | 63400 | 63500 | 63300 | 293 |
| 227 | 20241122 | 151200 | 16833345500 | 63400 | 63400 | 63400 | 63300 | 174 |
| 228 | 20241122 | 151100 | 16822326700 | 63500 | 63300 | 63500 | 63300 | 113 |
| 229 | 20241122 | 151000 | 16815165400 | 63300 | 63500 | 63500 | 63300 | 483 |
| 230 | 20241122 | 150900 | 16784538300 | 63500 | 63600 | 63600 | 63400 | 192 |
| 231 | 20241122 | 150800 | 16772345500 | 63600 | 63500 | 63600 | 63300 | 355 |
| 232 | 20241122 | 150700 | 16749831900 | 63600 | 63400 | 63600 | 63400 | 178 |
| 233 | 20241122 | 150600 | 16738525000 | 63600 | 63500 | 63600 | 63300 | 1504 |
| 234 | 20241122 | 150500 | 16643028600 | 63500 | 63400 | 63500 | 63400 | 280 |
| 235 | 20241122 | 150400 | 16625272900 | 63500 | 63400 | 63500 | 63400 | 151 |
| 236 | 20241122 | 150300 | 16615693000 | 63500 | 63500 | 63500 | 63400 | 407 |
| 237 | 20241122 | 150200 | 16589855500 | 63600 | 63500 | 63600 | 63400 | 292 |
| 238 | 20241122 | 150100 | 16571307900 | 63600 | 63600 | 63600 | 63400 | 155 |
| 239 | 20241122 | 150000 | 16561467800 | 63500 | 63500 | 63600 | 63500 | 201 |
| 240 | 20241122 | 145900 | 16548701100 | 63500 | 63400 | 63600 | 63400 | 205 |
| 241 | 20241122 | 145800 | 16535681900 | 63500 | 63500 | 63600 | 63400 | 187 |
| 242 | 20241122 | 145700 | 16523803600 | 63600 | 63500 | 63600 | 63400 | 168 |
| 243 | 20241122 | 145600 | 16513144400 | 63600 | 63600 | 63600 | 63500 | 251 |
| 244 | 20241122 | 145500 | 16497189700 | 63500 | 63500 | 63600 | 63400 | 215 |
| 245 | 20241122 | 145400 | 16483536500 | 63600 | 63600 | 63700 | 63500 | 255 |
| 246 | 20241122 | 145300 | 16467328500 | 63600 | 63500 | 63700 | 63500 | 166 |
| 247 | 20241122 | 145200 | 16456777700 | 63600 | 63600 | 63700 | 63500 | 374 |
| 248 | 20241122 | 145100 | 16433023500 | 63600 | 63700 | 63700 | 63600 | 190 |
| 249 | 20241122 | 145000 | 16420933500 | 63700 | 63600 | 63800 | 63600 | 211 |
| 250 | 20241122 | 144900 | 16407506100 | 63700 | 63700 | 63700 | 63600 | 161 |
| 251 | 20241122 | 144800 | 16397258500 | 63700 | 63700 | 63700 | 63600 | 340 |
| 252 | 20241122 | 144700 | 16375609600 | 63700 | 63800 | 63800 | 63700 | 269 |
| 253 | 20241122 | 144600 | 16358467800 | 63700 | 63700 | 63800 | 63600 | 277 |
| 254 | 20241122 | 144500 | 16340829500 | 63700 | 63600 | 63700 | 63500 | 636 |
| 255 | 20241122 | 144400 | 16300367300 | 63600 | 63400 | 63600 | 63400 | 1410 |
| 256 | 20241122 | 144300 | 16210822800 | 63300 | 63400 | 63500 | 63300 | 270 |
| 257 | 20241122 | 144200 | 16193711900 | 63500 | 63400 | 63500 | 63300 | 155 |
| 258 | 20241122 | 144100 | 16183892400 | 63400 | 63400 | 63500 | 63300 | 169 |
| 259 | 20241122 | 144000 | 16173182600 | 63400 | 63500 | 63500 | 63200 | 438 |
| 260 | 20241122 | 143900 | 16145474300 | 63400 | 63300 | 63400 | 63200 | 544 |
| 261 | 20241122 | 143800 | 16111040000 | 63400 | 63400 | 63500 | 63300 | 143 |
| 262 | 20241122 | 143700 | 16101972700 | 63300 | 63300 | 63500 | 63300 | 199 |
| 263 | 20241122 | 143600 | 16089365700 | 63300 | 63300 | 63500 | 63300 | 254 |
| 264 | 20241122 | 143500 | 16073278300 | 63400 | 63400 | 63500 | 63300 | 357 |
| 265 | 20241122 | 143400 | 16050648100 | 63300 | 63500 | 63500 | 63300 | 226 |
| 266 | 20241122 | 143300 | 16036312600 | 63400 | 63500 | 63600 | 63300 | 510 |
| 267 | 20241122 | 143200 | 16003965900 | 63500 | 63500 | 63600 | 63500 | 348 |
| 268 | 20241122 | 143100 | 15981861100 | 63500 | 63600 | 63600 | 63500 | 379 |
| 269 | 20241122 | 143000 | 15957766100 | 63500 | 63500 | 63600 | 63400 | 221 |
| 270 | 20241122 | 142900 | 15943735000 | 63500 | 63400 | 63500 | 63300 | 207 |
| 271 | 20241122 | 142800 | 15930615900 | 63500 | 63600 | 63600 | 63300 | 401 |
| 272 | 20241122 | 142700 | 15905195100 | 63500 | 63400 | 63600 | 63400 | 614 |
| 273 | 20241122 | 142600 | 15866215400 | 63400 | 63400 | 63400 | 63200 | 677 |
| 274 | 20241122 | 142500 | 15823321300 | 63400 | 63400 | 63400 | 63300 | 706 |
| 275 | 20241122 | 142400 | 15778617400 | 63300 | 63200 | 63300 | 63100 | 366 |
| 276 | 20241122 | 142300 | 15755486800 | 63300 | 63300 | 63300 | 63000 | 2539 |
| 277 | 20241122 | 142200 | 15595419000 | 63200 | 63300 | 63300 | 62900 | 1071 |
| 278 | 20241122 | 142100 | 15527738700 | 63200 | 63000 | 63300 | 63000 | 5605 |
| 279 | 20241122 | 142000 | 15174098100 | 63100 | 62800 | 63100 | 62800 | 666 |
| 280 | 20241122 | 141900 | 15132168700 | 62900 | 63000 | 63000 | 62800 | 218 |
| 281 | 20241122 | 141800 | 15118458500 | 63000 | 63000 | 63100 | 62900 | 253 |
| 282 | 20241122 | 141700 | 15102515900 | 63000 | 63000 | 63100 | 63000 | 113 |
| 283 | 20241122 | 141600 | 15095391100 | 63100 | 63100 | 63100 | 62800 | 274 |
| 284 | 20241122 | 141500 | 15078141100 | 63000 | 62900 | 63100 | 62800 | 1579 |
| 285 | 20241122 | 141400 | 14978705300 | 62900 | 62900 | 62900 | 62800 | 229 |
| 286 | 20241122 | 141300 | 14964305200 | 62900 | 62900 | 62900 | 62800 | 71 |
| 287 | 20241122 | 141200 | 14959841100 | 62900 | 63000 | 63100 | 62900 | 838 |
| 288 | 20241122 | 141100 | 14907093600 | 62900 | 62900 | 63100 | 62600 | 2367 |
| 289 | 20241122 | 141000 | 14758743300 | 63100 | 62900 | 63200 | 62700 | 8498 |
| 290 | 20241122 | 140900 | 14224841400 | 63000 | 62900 | 63000 | 62900 | 737 |
| 291 | 20241122 | 140800 | 14178477500 | 63000 | 62900 | 63000 | 62900 | 88 |
| 292 | 20241122 | 140700 | 14172936300 | 63000 | 63000 | 63000 | 62700 | 3578 |
| 293 | 20241122 | 140600 | 13948440200 | 62900 | 62900 | 63000 | 62800 | 127 |
| 294 | 20241122 | 140500 | 13940445300 | 62900 | 62900 | 63000 | 62800 | 222 |
| 295 | 20241122 | 140400 | 13926479600 | 63000 | 63100 | 63100 | 62800 | 1263 |
| 296 | 20241122 | 140300 | 13847109900 | 62900 | 62900 | 63100 | 62800 | 5433 |
| 297 | 20241122 | 140200 | 13505146800 | 62900 | 62900 | 63000 | 62900 | 286 |
| 298 | 20241122 | 140100 | 13487153300 | 62900 | 62900 | 63000 | 62900 | 210 |
| 299 | 20241122 | 140000 | 13473938400 | 62900 | 62900 | 62900 | 62800 | 211 |
| 300 | 20241122 | 135900 | 13460669100 | 63000 | 62900 | 63000 | 62900 | 395 |
| 301 | 20241122 | 135800 | 13435814400 | 62900 | 62800 | 62900 | 62800 | 88 |
| 302 | 20241122 | 135700 | 13430282200 | 62900 | 63000 | 63000 | 62800 | 384 |
| 303 | 20241122 | 135600 | 13406127600 | 63000 | 62900 | 63000 | 62900 | 95 |
| 304 | 20241122 | 135500 | 13400145100 | 63000 | 62900 | 63000 | 62900 | 2148 |
| 305 | 20241122 | 135400 | 13265027800 | 63000 | 62800 | 63000 | 62800 | 303 |
| 306 | 20241122 | 135300 | 13245957900 | 62900 | 62900 | 62900 | 62800 | 136 |
| 307 | 20241122 | 135200 | 13237403800 | 62900 | 62900 | 63000 | 62500 | 3944 |
| 308 | 20241122 | 135100 | 12990083500 | 63000 | 63000 | 63000 | 62900 | 103 |
| 309 | 20241122 | 135000 | 12983596000 | 63000 | 62900 | 63000 | 62800 | 353 |
| 310 | 20241122 | 134900 | 12961380100 | 62900 | 62900 | 63000 | 62800 | 654 |
| 311 | 20241122 | 134800 | 12920292400 | 62900 | 62900 | 63000 | 62800 | 274 |
| 312 | 20241122 | 134700 | 12903059200 | 62900 | 63000 | 63000 | 62800 | 99 |
| 313 | 20241122 | 134600 | 12896828300 | 62900 | 62900 | 63000 | 62900 | 438 |
| 314 | 20241122 | 134500 | 12869268700 | 63000 | 63000 | 63000 | 62900 | 128 |
| 315 | 20241122 | 134400 | 12861207600 | 63000 | 63000 | 63000 | 62900 | 310 |
| 316 | 20241122 | 134300 | 12841700800 | 63000 | 63000 | 63000 | 62900 | 345 |
| 317 | 20241122 | 134200 | 12819994600 | 63000 | 62900 | 63000 | 62900 | 192 |
| 318 | 20241122 | 134100 | 12807902700 | 63000 | 62800 | 63000 | 62800 | 613 |
| 319 | 20241122 | 134000 | 12769342500 | 62900 | 63000 | 63000 | 62800 | 410 |
| 320 | 20241122 | 133900 | 12743559500 | 63000 | 62900 | 63000 | 62900 | 80 |
| 321 | 20241122 | 133800 | 12738522200 | 63000 | 62900 | 63000 | 62900 | 832 |
| 322 | 20241122 | 133700 | 12686170900 | 63000 | 62900 | 63000 | 62900 | 236 |
| 323 | 20241122 | 133600 | 12671314100 | 62900 | 63000 | 63000 | 62900 | 114 |
| 324 | 20241122 | 133500 | 12664134800 | 63000 | 62900 | 63000 | 62900 | 118 |
| 325 | 20241122 | 133400 | 12656703300 | 63000 | 62900 | 63000 | 62900 | 54 |
| 326 | 20241122 | 133300 | 12653303100 | 62900 | 62900 | 62900 | 62800 | 425 |
| 327 | 20241122 | 133200 | 12626572100 | 62800 | 63000 | 63000 | 62800 | 192 |
| 328 | 20241122 | 133100 | 12614496600 | 62900 | 62900 | 63000 | 62900 | 66 |
| 329 | 20241122 | 133000 | 12610342400 | 63100 | 62900 | 63100 | 62900 | 2823 |
| 330 | 20241122 | 132900 | 12432546200 | 62900 | 62800 | 63000 | 62800 | 465 |
| 331 | 20241122 | 132800 | 12403294500 | 62900 | 62800 | 62900 | 62800 | 269 |
| 332 | 20241122 | 132700 | 12386398900 | 62900 | 62900 | 62900 | 62800 | 123 |
| 333 | 20241122 | 132600 | 12378666900 | 62800 | 62700 | 62900 | 62600 | 111 |
| 334 | 20241122 | 132500 | 12371695900 | 62800 | 62800 | 62900 | 62600 | 392 |
| 335 | 20241122 | 132400 | 12347095400 | 62800 | 62700 | 62900 | 62700 | 263 |
| 336 | 20241122 | 132300 | 12330572500 | 62800 | 63000 | 63000 | 62100 | 6684 |
| 337 | 20241122 | 132200 | 11911966100 | 62900 | 62900 | 62900 | 62800 | 456 |
| 338 | 20241122 | 132100 | 11883298100 | 62900 | 62900 | 62900 | 62800 | 131 |
| 339 | 20241122 | 132000 | 11875060100 | 62900 | 62900 | 62900 | 62800 | 223 |
| 340 | 20241122 | 131900 | 11861034800 | 62900 | 62900 | 63000 | 62800 | 725 |
| 341 | 20241122 | 131800 | 11815442900 | 63000 | 62800 | 63000 | 62800 | 259 |
| 342 | 20241122 | 131700 | 11799150400 | 62900 | 62800 | 63000 | 62800 | 545 |
| 343 | 20241122 | 131600 | 11764871200 | 62900 | 62900 | 63100 | 62900 | 1043 |
| 344 | 20241122 | 131500 | 11699207900 | 62900 | 63000 | 63100 | 62900 | 250 |
| 345 | 20241122 | 131400 | 11683459000 | 63100 | 63100 | 63200 | 63100 | 449 |
| 346 | 20241122 | 131300 | 11655122100 | 63100 | 63100 | 63100 | 63000 | 95 |
| 347 | 20241122 | 131200 | 11649128300 | 63100 | 62900 | 63100 | 62800 | 97 |
| 348 | 20241122 | 131100 | 11643016100 | 62900 | 62900 | 63000 | 62800 | 1880 |
| 349 | 20241122 | 131000 | 11524594700 | 63000 | 62800 | 63000 | 62800 | 692 |
| 350 | 20241122 | 130900 | 11481087600 | 62900 | 62800 | 62900 | 62700 | 1006 |
| 351 | 20241122 | 130800 | 11417910200 | 62700 | 62800 | 62800 | 62700 | 264 |
| 352 | 20241122 | 130700 | 11401350700 | 62700 | 62700 | 62800 | 62700 | 112 |
| 353 | 20241122 | 130600 | 11394327500 | 62700 | 62600 | 62700 | 62600 | 353 |
| 354 | 20241122 | 130500 | 11372213700 | 62700 | 62700 | 62700 | 62600 | 70 |
| 355 | 20241122 | 130400 | 11367825800 | 62700 | 62600 | 62700 | 62600 | 316 |
| 356 | 20241122 | 130300 | 11348040300 | 62600 | 62500 | 62700 | 62500 | 350 |
| 357 | 20241122 | 130200 | 11326145000 | 62500 | 62400 | 62700 | 62400 | 150 |
| 358 | 20241122 | 130100 | 11316761000 | 62400 | 62800 | 62800 | 61900 | 11983 |
| 359 | 20241122 | 130000 | 10570961700 | 62800 | 62700 | 62800 | 62700 | 102 |
| 360 | 20241122 | 125900 | 10564559600 | 62700 | 62700 | 62800 | 62700 | 53 |
| 361 | 20241122 | 125800 | 10561232900 | 62700 | 62800 | 62800 | 62700 | 209 |
| 362 | 20241122 | 125700 | 10548122200 | 62700 | 62700 | 62800 | 62700 | 67 |
| 363 | 20241122 | 125600 | 10543917400 | 62700 | 62800 | 62800 | 62700 | 73 |
| 364 | 20241122 | 125500 | 10539335700 | 62800 | 62700 | 62800 | 62700 | 196 |
| 365 | 20241122 | 125400 | 10527029300 | 62700 | 62700 | 62800 | 62700 | 56 |
| 366 | 20241122 | 125300 | 10523515500 | 62700 | 62700 | 62800 | 62700 | 144 |
| 367 | 20241122 | 125200 | 10514473300 | 62800 | 62800 | 62800 | 62700 | 353 |
| 368 | 20241122 | 125100 | 10492329900 | 62800 | 62800 | 62800 | 62700 | 54 |
| 369 | 20241122 | 125000 | 10488940100 | 62800 | 62700 | 62800 | 62700 | 379 |
| 370 | 20241122 | 124900 | 10465141200 | 62700 | 62800 | 62800 | 62700 | 147 |
| 371 | 20241122 | 124800 | 10455918000 | 62800 | 63000 | 63000 | 62700 | 1754 |
| 372 | 20241122 | 124700 | 10345591600 | 62900 | 63000 | 63000 | 62900 | 65 |
| 373 | 20241122 | 124600 | 10341499800 | 62900 | 62900 | 63000 | 62900 | 243 |
| 374 | 20241122 | 124500 | 10326210400 | 62900 | 62900 | 63000 | 62900 | 84 |
| 375 | 20241122 | 124400 | 10320920500 | 63000 | 62900 | 63000 | 62900 | 162 |
| 376 | 20241122 | 124300 | 10310716100 | 63000 | 62900 | 63000 | 62900 | 478 |
| 377 | 20241122 | 124200 | 10280615300 | 63000 | 62900 | 63000 | 62900 | 108 |
| 378 | 20241122 | 124100 | 10273814200 | 62900 | 62700 | 63000 | 62700 | 469 |
| 379 | 20241122 | 124000 | 10244310900 | 62800 | 62800 | 63000 | 62700 | 505 |
| 380 | 20241122 | 123900 | 10212603400 | 62700 | 62800 | 62900 | 62700 | 108 |
| 381 | 20241122 | 123800 | 10205823100 | 62800 | 63000 | 63100 | 62800 | 611 |
| 382 | 20241122 | 123700 | 10167390400 | 62900 | 63000 | 63000 | 62900 | 145 |
| 383 | 20241122 | 123600 | 10158265600 | 63000 | 62800 | 63000 | 62700 | 290 |
| 384 | 20241122 | 123500 | 10140050600 | 62700 | 62800 | 62800 | 62700 | 1651 |
| 385 | 20241122 | 123400 | 10036374100 | 62800 | 62800 | 62800 | 62700 | 43 |
| 386 | 20241122 | 123300 | 10033675400 | 62800 | 62600 | 62800 | 62600 | 150 |
| 387 | 20241122 | 123200 | 10024280500 | 62600 | 62800 | 62800 | 62600 | 191 |
| 388 | 20241122 | 123100 | 10012318900 | 62800 | 62700 | 62800 | 62600 | 554 |
| 389 | 20241122 | 123000 | 9977628500 | 62700 | 62600 | 62700 | 62500 | 101 |
| 390 | 20241122 | 122900 | 9971304600 | 62500 | 63200 | 63200 | 62500 | 6948 |
| 391 | 20241122 | 122800 | 9535751400 | 63200 | 63100 | 63200 | 63000 | 256 |
| 392 | 20241122 | 122700 | 9519594700 | 63100 | 63100 | 63200 | 63100 | 44 |
| 393 | 20241122 | 122600 | 9516816000 | 63200 | 63100 | 63200 | 63000 | 133 |
| 394 | 20241122 | 122500 | 9508422000 | 63200 | 63000 | 63200 | 62900 | 4243 |
| 395 | 20241122 | 122400 | 9241113500 | 63000 | 62900 | 63000 | 62900 | 197 |
| 396 | 20241122 | 122300 | 9228717200 | 62900 | 63000 | 63000 | 62800 | 78 |
| 397 | 20241122 | 122200 | 9223811000 | 63000 | 62800 | 63000 | 62800 | 87 |
| 398 | 20241122 | 122100 | 9218337900 | 62800 | 62900 | 63000 | 62800 | 595 |
| 399 | 20241122 | 122000 | 9180911900 | 62900 | 62900 | 63000 | 62900 | 82 |
| 400 | 20241122 | 121900 | 9175748600 | 62900 | 62900 | 63000 | 62900 | 64 |
| 401 | 20241122 | 121800 | 9171722600 | 62900 | 62900 | 63000 | 62900 | 182 |
| 402 | 20241122 | 121700 | 9160266400 | 63000 | 62900 | 63000 | 62800 | 62 |
| 403 | 20241122 | 121600 | 9156362400 | 63000 | 62900 | 63000 | 62800 | 347 |
| 404 | 20241122 | 121500 | 9134553900 | 62800 | 63300 | 63300 | 62800 | 472 |
| 405 | 20241122 | 121400 | 9104825800 | 63300 | 63100 | 63300 | 63100 | 123 |
| 406 | 20241122 | 121300 | 9097051400 | 63200 | 63200 | 63200 | 63100 | 70 |
| 407 | 20241122 | 121200 | 9092627800 | 63100 | 63200 | 63200 | 63100 | 55 |
| 408 | 20241122 | 121100 | 9089155100 | 63100 | 62800 | 63100 | 62800 | 2352 |
| 409 | 20241122 | 121000 | 8941435500 | 62700 | 62700 | 62800 | 62700 | 897 |
| 410 | 20241122 | 120900 | 8885111100 | 62800 | 62800 | 62800 | 62700 | 429 |
| 411 | 20241122 | 120800 | 8858183000 | 62800 | 63200 | 63200 | 62700 | 6331 |
| 412 | 20241122 | 120700 | 8460241600 | 63100 | 63300 | 63400 | 62900 | 3582 |
| 413 | 20241122 | 120600 | 8234443500 | 63400 | 63300 | 63400 | 63300 | 18 |
| 414 | 20241122 | 120500 | 8233303400 | 63400 | 63300 | 63500 | 63300 | 192 |
| 415 | 20241122 | 120400 | 8221143000 | 63300 | 63400 | 63400 | 63200 | 272 |
| 416 | 20241122 | 120300 | 8203921200 | 63400 | 63400 | 63400 | 63300 | 60 |
| 417 | 20241122 | 120200 | 8200118800 | 63300 | 63200 | 63300 | 63200 | 555 |
| 418 | 20241122 | 120100 | 8164990400 | 63200 | 63200 | 63300 | 63100 | 117 |
| 419 | 20241122 | 120000 | 8157595600 | 63300 | 63000 | 63400 | 62900 | 2258 |
| 420 | 20241122 | 115900 | 8015317200 | 62900 | 63800 | 63800 | 62900 | 5867 |
| 421 | 20241122 | 115800 | 7645071600 | 63700 | 63800 | 63800 | 63700 | 72 |
| 422 | 20241122 | 115700 | 7640480800 | 63800 | 63800 | 63800 | 63700 | 68 |
| 423 | 20241122 | 115600 | 7636143400 | 63800 | 63900 | 63900 | 63700 | 89 |
| 424 | 20241122 | 115500 | 7630465700 | 63800 | 63700 | 63800 | 63700 | 282 |
| 425 | 20241122 | 115400 | 7612499400 | 63800 | 63800 | 63900 | 63800 | 47 |
| 426 | 20241122 | 115300 | 7609498600 | 63800 | 63700 | 63800 | 63700 | 148 |
| 427 | 20241122 | 115200 | 7600068600 | 63800 | 63800 | 63800 | 63700 | 233 |
| 428 | 20241122 | 115100 | 7585218800 | 63900 | 63900 | 63900 | 63700 | 739 |
| 429 | 20241122 | 115000 | 7538050900 | 63800 | 63800 | 63900 | 63800 | 66 |
| 430 | 20241122 | 114900 | 7533837400 | 63800 | 63800 | 63900 | 63800 | 625 |
| 431 | 20241122 | 114800 | 7493957600 | 63800 | 63900 | 63900 | 63800 | 851 |
| 432 | 20241122 | 114700 | 7439581700 | 63800 | 63800 | 63800 | 63800 | 83 |
| 433 | 20241122 | 114600 | 7434286300 | 63800 | 63700 | 63800 | 63700 | 330 |
| 434 | 20241122 | 114500 | 7413234600 | 63700 | 63700 | 63700 | 63600 | 18 |
| 435 | 20241122 | 114400 | 7412089100 | 63600 | 63800 | 63800 | 63600 | 68 |
| 436 | 20241122 | 114300 | 7407757500 | 63700 | 63800 | 63800 | 63600 | 107 |
| 437 | 20241122 | 114200 | 7400942600 | 63800 | 63600 | 63800 | 63600 | 212 |
| 438 | 20241122 | 114100 | 7387440200 | 63700 | 63600 | 63700 | 63600 | 118 |
| 439 | 20241122 | 114000 | 7379925500 | 63700 | 63600 | 63700 | 63600 | 348 |
| 440 | 20241122 | 113900 | 7357783100 | 63600 | 63700 | 63700 | 63600 | 170 |
| 441 | 20241122 | 113800 | 7346961900 | 63700 | 63600 | 63700 | 63600 | 133 |
| 442 | 20241122 | 113700 | 7338497300 | 63600 | 63600 | 63700 | 63600 | 201 |
| 443 | 20241122 | 113600 | 7325696100 | 63600 | 63600 | 63700 | 63500 | 108 |
| 444 | 20241122 | 113500 | 7318827400 | 63600 | 63500 | 63600 | 63400 | 78 |
| 445 | 20241122 | 113400 | 7313871400 | 63500 | 63500 | 63600 | 63400 | 184 |
| 446 | 20241122 | 113300 | 7302182000 | 63600 | 63400 | 63600 | 63400 | 568 |
| 447 | 20241122 | 113200 | 7266107500 | 63500 | 63400 | 63500 | 63300 | 90 |
| 448 | 20241122 | 113100 | 7260396000 | 63400 | 63400 | 63500 | 63300 | 90 |
| 449 | 20241122 | 113000 | 7254690500 | 63500 | 63300 | 63500 | 63300 | 55 |
| 450 | 20241122 | 112900 | 7251201300 | 63400 | 63400 | 63500 | 63300 | 212 |
| 451 | 20241122 | 112800 | 7237777700 | 63400 | 63300 | 63500 | 63300 | 299 |
| 452 | 20241122 | 112700 | 7218845800 | 63400 | 63000 | 63400 | 63000 | 3761 |
| 453 | 20241122 | 112600 | 6981807200 | 63000 | 62900 | 63000 | 62900 | 298 |
| 454 | 20241122 | 112500 | 6963055100 | 63000 | 63000 | 63000 | 62900 | 275 |
| 455 | 20241122 | 112400 | 6945751700 | 63000 | 62900 | 63000 | 62900 | 151 |
| 456 | 20241122 | 112300 | 6936250000 | 62900 | 63000 | 63000 | 62900 | 131 |
| 457 | 20241122 | 112200 | 6927997900 | 63000 | 62900 | 63000 | 62900 | 225 |
| 458 | 20241122 | 112100 | 6913830600 | 63000 | 63000 | 63000 | 62900 | 231 |
| 459 | 20241122 | 112000 | 6899287300 | 63000 | 63000 | 63000 | 62900 | 88 |
| 460 | 20241122 | 111900 | 6893746300 | 63000 | 63000 | 63000 | 62900 | 205 |
| 461 | 20241122 | 111800 | 6880846000 | 62900 | 62900 | 63000 | 62900 | 96 |
| 462 | 20241122 | 111700 | 6874801700 | 62900 | 63000 | 63000 | 62900 | 273 |
| 463 | 20241122 | 111600 | 6857613400 | 62900 | 62900 | 63000 | 62800 | 278 |
| 464 | 20241122 | 111500 | 6840138400 | 62900 | 62900 | 63000 | 62900 | 261 |
| 465 | 20241122 | 111400 | 6823718500 | 62900 | 62900 | 63000 | 62900 | 137 |
| 466 | 20241122 | 111300 | 6815092500 | 63000 | 62900 | 63000 | 62900 | 98 |
| 467 | 20241122 | 111200 | 6808920000 | 63000 | 63000 | 63000 | 62900 | 185 |
| 468 | 20241122 | 111100 | 6797278400 | 63000 | 62800 | 63000 | 62800 | 332 |
| 469 | 20241122 | 111000 | 6776392300 | 62800 | 62800 | 62900 | 62800 | 642 |
| 470 | 20241122 | 110900 | 6736042600 | 62900 | 62900 | 63000 | 62800 | 1832 |
| 471 | 20241122 | 110800 | 6620846500 | 63000 | 62900 | 63000 | 62900 | 69 |
| 472 | 20241122 | 110700 | 6616504600 | 63000 | 63200 | 63300 | 62900 | 5689 |
| 473 | 20241122 | 110600 | 6258003200 | 63200 | 63200 | 63300 | 63200 | 53 |
| 474 | 20241122 | 110500 | 6254651100 | 63300 | 63400 | 63500 | 63000 | 6022 |
| 475 | 20241122 | 110400 | 5875118400 | 63400 | 63400 | 63400 | 63100 | 317 |
| 476 | 20241122 | 110300 | 5855052300 | 63500 | 63600 | 63600 | 63500 | 204 |
| 477 | 20241122 | 110200 | 5842095200 | 63600 | 63400 | 63600 | 63400 | 437 |
| 478 | 20241122 | 110100 | 5814312100 | 63500 | 63400 | 63500 | 63400 | 231 |
| 479 | 20241122 | 110000 | 5799654500 | 63300 | 63000 | 63400 | 63000 | 183 |
| 480 | 20241122 | 105900 | 5788070000 | 63300 | 63500 | 63500 | 62900 | 6453 |
| 481 | 20241122 | 105800 | 5381394700 | 63500 | 63400 | 63600 | 63400 | 207 |
| 482 | 20241122 | 105700 | 5368249800 | 63300 | 63200 | 63400 | 63200 | 32 |
| 483 | 20241122 | 105600 | 5366226100 | 63200 | 63500 | 63700 | 63000 | 7181 |
| 484 | 20241122 | 105500 | 4913083500 | 63500 | 63500 | 63500 | 63300 | 67 |
| 485 | 20241122 | 105400 | 4908836600 | 63500 | 63400 | 63600 | 63400 | 168 |
| 486 | 20241122 | 105300 | 4898155000 | 63300 | 63600 | 63600 | 63300 | 2462 |
| 487 | 20241122 | 105200 | 4742068400 | 63600 | 63700 | 63700 | 63500 | 271 |
| 488 | 20241122 | 105100 | 4724845800 | 63700 | 63600 | 63700 | 63500 | 51 |
| 489 | 20241122 | 105000 | 4721601100 | 63600 | 63700 | 63800 | 63500 | 1070 |
| 490 | 20241122 | 104900 | 4653616000 | 63700 | 63600 | 63800 | 63600 | 41 |
| 491 | 20241122 | 104800 | 4651005900 | 63600 | 63700 | 63800 | 63600 | 73 |
| 492 | 20241122 | 104700 | 4646351900 | 63700 | 63700 | 63700 | 63600 | 44 |
| 493 | 20241122 | 104600 | 4643551800 | 63700 | 63700 | 63700 | 63700 | 35 |
| 494 | 20241122 | 104500 | 4641322300 | 63800 | 63700 | 63800 | 63600 | 67 |
| 495 | 20241122 | 104400 | 4637053300 | 63700 | 63700 | 63700 | 63700 | 206 |
| 496 | 20241122 | 104300 | 4623931100 | 63700 | 63800 | 63800 | 63700 | 497 |
| 497 | 20241122 | 104200 | 4592257600 | 63700 | 63600 | 63700 | 63500 | 171 |
| 498 | 20241122 | 104100 | 4581373000 | 63600 | 63500 | 63700 | 63500 | 55 |
| 499 | 20241122 | 104000 | 4577873700 | 63600 | 63400 | 63600 | 63400 | 1263 |
| 500 | 20241122 | 103900 | 4497687300 | 63400 | 63400 | 63500 | 63400 | 83 |
| 501 | 20241122 | 103800 | 4492419200 | 63500 | 63400 | 63500 | 63400 | 95 |
| 502 | 20241122 | 103700 | 4486393100 | 63400 | 63400 | 63500 | 63400 | 1086 |
| 503 | 20241122 | 103600 | 4417540300 | 63400 | 63400 | 63400 | 63200 | 150 |
| 504 | 20241122 | 103500 | 4408042900 | 63300 | 63400 | 63400 | 63300 | 77 |
| 505 | 20241122 | 103400 | 4403164700 | 63300 | 63200 | 63400 | 63200 | 87 |
| 506 | 20241122 | 103300 | 4397659000 | 63300 | 63400 | 63400 | 63200 | 1745 |
| 507 | 20241122 | 103200 | 4287132100 | 63500 | 63600 | 63600 | 63500 | 204 |
| 508 | 20241122 | 103100 | 4274173400 | 63600 | 63600 | 63600 | 63500 | 166 |
| 509 | 20241122 | 103000 | 4263628900 | 63500 | 63600 | 63600 | 63500 | 149 |
| 510 | 20241122 | 102900 | 4254153700 | 63700 | 63700 | 63800 | 63700 | 68 |
| 511 | 20241122 | 102800 | 4249821800 | 63700 | 63800 | 63800 | 63600 | 366 |
| 512 | 20241122 | 102700 | 4226520000 | 63700 | 63800 | 63800 | 63700 | 206 |
| 513 | 20241122 | 102600 | 4213384300 | 63700 | 63800 | 63800 | 63600 | 109 |
| 514 | 20241122 | 102500 | 4206438600 | 63700 | 63700 | 63800 | 63700 | 120 |
| 515 | 20241122 | 102400 | 4198793100 | 63800 | 63700 | 63800 | 63600 | 840 |
| 516 | 20241122 | 102300 | 4145282900 | 63600 | 63800 | 63900 | 63600 | 162 |
| 517 | 20241122 | 102200 | 4134956900 | 63800 | 63500 | 63800 | 63500 | 56 |
| 518 | 20241122 | 102100 | 4131387600 | 63600 | 63600 | 63600 | 63500 | 65 |
| 519 | 20241122 | 102000 | 4127255600 | 63600 | 63700 | 63800 | 63600 | 342 |
| 520 | 20241122 | 101900 | 4105468900 | 63800 | 63800 | 63900 | 63700 | 161 |
| 521 | 20241122 | 101800 | 4095194100 | 63800 | 63900 | 63900 | 63700 | 192 |
| 522 | 20241122 | 101700 | 4082933100 | 63900 | 63500 | 63900 | 63400 | 1057 |
| 523 | 20241122 | 101600 | 4015651000 | 63500 | 63500 | 63500 | 63300 | 2289 |
| 524 | 20241122 | 101500 | 3870548400 | 63500 | 63400 | 63500 | 63300 | 1446 |
| 525 | 20241122 | 101400 | 3778759100 | 63300 | 63300 | 63300 | 63200 | 264 |
| 526 | 20241122 | 101300 | 3762063200 | 63300 | 63200 | 63300 | 63200 | 109 |
| 527 | 20241122 | 101200 | 3755168600 | 63200 | 63200 | 63300 | 63200 | 47 |
| 528 | 20241122 | 101100 | 3752196800 | 63300 | 63100 | 63300 | 63100 | 199 |
| 529 | 20241122 | 101000 | 3739619800 | 63100 | 63100 | 63200 | 63000 | 177 |
| 530 | 20241122 | 100900 | 3728447400 | 63100 | 62900 | 63100 | 62800 | 1048 |
| 531 | 20241122 | 100800 | 3662506500 | 62900 | 63000 | 63100 | 62900 | 1564 |
| 532 | 20241122 | 100700 | 3564006700 | 63200 | 63200 | 63200 | 63100 | 1648 |
| 533 | 20241122 | 100600 | 3460013700 | 63200 | 63300 | 63300 | 63100 | 1125 |
| 534 | 20241122 | 100500 | 3388916600 | 63300 | 63300 | 63400 | 63200 | 676 |
| 535 | 20241122 | 100400 | 3346155500 | 63300 | 63300 | 63400 | 63200 | 288 |
| 536 | 20241122 | 100300 | 3327944000 | 63300 | 63600 | 63600 | 63200 | 2508 |
| 537 | 20241122 | 100200 | 3168998400 | 63600 | 63600 | 63700 | 63600 | 338 |
| 538 | 20241122 | 100100 | 3147470100 | 63600 | 63600 | 63600 | 63500 | 78 |
| 539 | 20241122 | 100000 | 3142510500 | 63600 | 63600 | 63600 | 63400 | 54 |
| 540 | 20241122 | 095900 | 3139081600 | 63300 | 63500 | 63700 | 63300 | 814 |
| 541 | 20241122 | 095800 | 3087435800 | 63500 | 63500 | 63500 | 63400 | 74 |
| 542 | 20241122 | 095700 | 3082737000 | 63500 | 63500 | 63600 | 63400 | 231 |
| 543 | 20241122 | 095600 | 3068071800 | 63600 | 63500 | 63600 | 63500 | 72 |
| 544 | 20241122 | 095500 | 3063496000 | 63600 | 63500 | 63600 | 63400 | 76 |
| 545 | 20241122 | 095400 | 3058667400 | 63500 | 63500 | 63600 | 63400 | 124 |
| 546 | 20241122 | 095300 | 3050790600 | 63400 | 63500 | 63600 | 63400 | 139 |
| 547 | 20241122 | 095200 | 3041967500 | 63600 | 63500 | 63600 | 63400 | 253 |
| 548 | 20241122 | 095100 | 3025918500 | 63600 | 63500 | 63600 | 63400 | 189 |
| 549 | 20241122 | 095000 | 3013919800 | 63400 | 63400 | 63500 | 63400 | 175 |
| 550 | 20241122 | 094900 | 3002821400 | 63600 | 63600 | 63600 | 63500 | 173 |
| 551 | 20241122 | 094800 | 2991830700 | 63600 | 63500 | 63600 | 63500 | 99 |
| 552 | 20241122 | 094700 | 2985541700 | 63600 | 63500 | 63600 | 63500 | 101 |
| 553 | 20241122 | 094600 | 2979118600 | 63600 | 63600 | 63600 | 63400 | 1421 |
| 554 | 20241122 | 094500 | 2889009800 | 63600 | 63500 | 63600 | 63500 | 118 |
| 555 | 20241122 | 094400 | 2881508000 | 63600 | 63500 | 63600 | 63400 | 631 |
| 556 | 20241122 | 094300 | 2841461200 | 63500 | 63500 | 63500 | 63400 | 787 |
| 557 | 20241122 | 094200 | 2791492000 | 63500 | 63800 | 63800 | 63500 | 3514 |
| 558 | 20241122 | 094100 | 2568206300 | 63800 | 63800 | 63900 | 63800 | 180 |
| 559 | 20241122 | 094000 | 2556716800 | 63900 | 63800 | 63900 | 63700 | 547 |
| 560 | 20241122 | 093900 | 2521817000 | 63900 | 63900 | 64000 | 63800 | 254 |
| 561 | 20241122 | 093800 | 2505598100 | 63900 | 64100 | 64100 | 63900 | 619 |
| 562 | 20241122 | 093700 | 2465932600 | 64000 | 63900 | 64100 | 63900 | 243 |
| 563 | 20241122 | 093600 | 2450379300 | 63900 | 63700 | 63900 | 63700 | 1844 |
| 564 | 20241122 | 093500 | 2332609000 | 63700 | 63700 | 63800 | 63700 | 662 |
| 565 | 20241122 | 093400 | 2290436800 | 63700 | 63800 | 63800 | 63600 | 356 |
| 566 | 20241122 | 093300 | 2267749200 | 63600 | 64000 | 64000 | 63600 | 197 |
| 567 | 20241122 | 093200 | 2255181400 | 64000 | 63800 | 64000 | 63700 | 1548 |
| 568 | 20241122 | 093100 | 2156435800 | 63800 | 63600 | 63800 | 63600 | 578 |
| 569 | 20241122 | 093000 | 2119616400 | 63700 | 63500 | 63700 | 63500 | 587 |
| 570 | 20241122 | 092900 | 2082278900 | 63500 | 63700 | 63700 | 63500 | 232 |
| 571 | 20241122 | 092800 | 2067531800 | 63700 | 63600 | 63700 | 63400 | 1015 |
| 572 | 20241122 | 092700 | 2003065300 | 63700 | 63700 | 63800 | 63500 | 145 |
| 573 | 20241122 | 092600 | 1993832700 | 63700 | 63600 | 63700 | 63500 | 276 |
| 574 | 20241122 | 092500 | 1976287500 | 63700 | 63500 | 63700 | 63500 | 126 |
| 575 | 20241122 | 092400 | 1968268900 | 63500 | 63400 | 63800 | 63300 | 2573 |
| 576 | 20241122 | 092300 | 1804634400 | 63400 | 63800 | 63800 | 63400 | 3082 |
| 577 | 20241122 | 092200 | 1608788500 | 63800 | 63800 | 63800 | 63700 | 294 |
| 578 | 20241122 | 092100 | 1590057400 | 63800 | 64200 | 64300 | 63700 | 2096 |
| 579 | 20241122 | 092000 | 1456087100 | 64200 | 64400 | 64400 | 64100 | 793 |
| 580 | 20241122 | 091900 | 1405083000 | 64400 | 64100 | 64400 | 64000 | 1182 |
| 581 | 20241122 | 091800 | 1329137000 | 64100 | 63900 | 64100 | 63800 | 651 |
| 582 | 20241122 | 091700 | 1287509600 | 63900 | 63800 | 63900 | 63700 | 457 |
| 583 | 20241122 | 091600 | 1258363900 | 63900 | 64200 | 64200 | 63800 | 1766 |
| 584 | 20241122 | 091500 | 1145391800 | 64200 | 63900 | 64200 | 63900 | 946 |
| 585 | 20241122 | 091400 | 1084848900 | 63700 | 63700 | 63800 | 63300 | 2100 |
| 586 | 20241122 | 091300 | 951288000 | 63600 | 63600 | 63700 | 63500 | 313 |
| 587 | 20241122 | 091200 | 931390700 | 63600 | 63800 | 63800 | 63600 | 544 |
| 588 | 20241122 | 091100 | 896735100 | 63800 | 63700 | 63900 | 63700 | 2238 |
| 589 | 20241122 | 091000 | 753956100 | 63600 | 63400 | 63700 | 63300 | 1573 |
| 590 | 20241122 | 090900 | 654180400 | 63400 | 63300 | 63400 | 63300 | 439 |
| 591 | 20241122 | 090800 | 626377900 | 63400 | 63500 | 63600 | 63300 | 937 |
| 592 | 20241122 | 090700 | 566925200 | 63600 | 63700 | 63800 | 63500 | 1540 |
| 593 | 20241122 | 090600 | 468875800 | 63800 | 63600 | 63800 | 63500 | 816 |
| 594 | 20241122 | 090500 | 416970900 | 63700 | 63400 | 63700 | 63300 | 538 |
| 595 | 20241122 | 090400 | 382835000 | 63300 | 63200 | 63300 | 63200 | 977 |
| 596 | 20241122 | 090300 | 321065500 | 63200 | 63300 | 63300 | 63200 | 561 |
| 597 | 20241122 | 090200 | 285576700 | 63300 | 63400 | 63400 | 63200 | 570 |
| 598 | 20241122 | 090100 | 249484500 | 63300 | 63700 | 63700 | 63200 | 856 |
| 599 | 20241122 | 090000 | 195306200 | 63700 | 63100 | 63900 | 63100 | 3075 |