36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241120 | 192100 | 15053087600 | 125900 | 125900 | 125900 | 125900 | 2137 |
| 3 | 20241120 | 192000 | 15053087600 | 125900 | 125900 | 125900 | 125900 | 0 |
| 4 | 20241120 | 191900 | 15053087600 | 125900 | 125900 | 125900 | 125900 | 0 |
| 5 | 20241120 | 191800 | 15053087600 | 125900 | 125900 | 125900 | 125900 | 0 |
| 6 | 20241120 | 191700 | 15053087600 | 125900 | 125900 | 125900 | 125900 | 0 |
| 7 | 20241120 | 191600 | 15053087600 | 125900 | 125900 | 125900 | 125900 | 0 |
| 8 | 20241120 | 191500 | 15053087600 | 125900 | 125900 | 125900 | 125900 | 0 |
| 9 | 20241120 | 191400 | 15053087600 | 125900 | 125900 | 125900 | 125900 | 0 |
| 10 | 20241120 | 191300 | 15053087600 | 125900 | 125900 | 125900 | 125900 | 0 |
| 11 | 20241120 | 191200 | 15053087600 | 125900 | 125900 | 125900 | 125900 | 0 |
| 12 | 20241120 | 191100 | 15053087600 | 125900 | 125900 | 125900 | 125900 | 0 |
| 13 | 20241120 | 191000 | 15053087600 | 125900 | 125900 | 125900 | 125900 | 0 |
| 14 | 20241120 | 190900 | 15053087600 | 125900 | 125900 | 125900 | 125900 | 0 |
| 15 | 20241120 | 190800 | 15053087600 | 125900 | 125900 | 125900 | 125900 | 0 |
| 16 | 20241120 | 190700 | 15053087600 | 125900 | 125900 | 125900 | 125900 | 0 |
| 17 | 20241120 | 190600 | 15053087600 | 125900 | 125900 | 125900 | 125900 | 0 |
| 18 | 20241120 | 190500 | 15053087600 | 125900 | 125900 | 125900 | 125900 | 0 |
| 19 | 20241120 | 190400 | 15053087600 | 125900 | 125900 | 125900 | 125900 | 0 |
| 20 | 20241120 | 190300 | 15053087600 | 125900 | 125900 | 125900 | 125900 | 0 |
| 21 | 20241120 | 190200 | 15053087600 | 125900 | 125900 | 125900 | 125900 | 0 |
| 22 | 20241120 | 190100 | 15053087600 | 125900 | 125900 | 125900 | 125900 | 0 |
| 23 | 20241120 | 190000 | 15053087600 | 125900 | 125900 | 125900 | 125900 | 0 |
| 24 | 20241120 | 185900 | 15053087600 | 125900 | 125900 | 125900 | 125900 | 0 |
| 25 | 20241120 | 185800 | 15053087600 | 125900 | 125900 | 125900 | 125900 | 0 |
| 26 | 20241120 | 185700 | 15053087600 | 125900 | 125900 | 125900 | 125900 | 0 |
| 27 | 20241120 | 185600 | 15053087600 | 125900 | 125900 | 125900 | 125900 | 0 |
| 28 | 20241120 | 185500 | 15053087600 | 125900 | 125900 | 125900 | 125900 | 0 |
| 29 | 20241120 | 185400 | 15053087600 | 125900 | 125900 | 125900 | 125900 | 0 |
| 30 | 20241120 | 185300 | 15053087600 | 125900 | 125900 | 125900 | 125900 | 0 |
| 31 | 20241120 | 185200 | 15053087600 | 125900 | 125900 | 125900 | 125900 | 0 |
| 32 | 20241120 | 185100 | 15053087600 | 125900 | 125900 | 125900 | 125900 | 2137 |
| 33 | 20241120 | 185000 | 15053087600 | 125900 | 125900 | 125900 | 125900 | 0 |
| 34 | 20241120 | 184900 | 15053087600 | 125900 | 125900 | 125900 | 125900 | 0 |
| 35 | 20241120 | 184800 | 15053087600 | 125900 | 125900 | 125900 | 125900 | 0 |
| 36 | 20241120 | 184700 | 15053087600 | 125900 | 125900 | 125900 | 125900 | 0 |
| 37 | 20241120 | 184600 | 15053087600 | 125900 | 125900 | 125900 | 125900 | 0 |
| 38 | 20241120 | 184500 | 15053087600 | 125900 | 125900 | 125900 | 125900 | 0 |
| 39 | 20241120 | 184400 | 15053087600 | 125900 | 125900 | 125900 | 125900 | 0 |
| 40 | 20241120 | 184300 | 15053087600 | 125900 | 125900 | 125900 | 125900 | 0 |
| 41 | 20241120 | 184200 | 15053087600 | 125900 | 125900 | 125900 | 125900 | 0 |
| 42 | 20241120 | 184100 | 15053087600 | 125900 | 125900 | 125900 | 125900 | 0 |
| 43 | 20241120 | 184000 | 15053087600 | 125900 | 125900 | 125900 | 125900 | 0 |
| 44 | 20241120 | 183900 | 15053087600 | 125900 | 125900 | 125900 | 125900 | 0 |
| 45 | 20241120 | 183800 | 15053087600 | 125900 | 125900 | 125900 | 125900 | 0 |
| 46 | 20241120 | 183700 | 15053087600 | 125900 | 125900 | 125900 | 125900 | 0 |
| 47 | 20241120 | 183600 | 15053087600 | 125900 | 125900 | 125900 | 125900 | 0 |
| 48 | 20241120 | 183500 | 15053087600 | 125900 | 125900 | 125900 | 125900 | 0 |
| 49 | 20241120 | 183400 | 15053087600 | 125900 | 125900 | 125900 | 125900 | 0 |
| 50 | 20241120 | 183300 | 15053087600 | 125900 | 125900 | 125900 | 125900 | 0 |
| 51 | 20241120 | 183200 | 15053087600 | 125900 | 125900 | 125900 | 125900 | 0 |
| 52 | 20241120 | 183100 | 15053087600 | 125900 | 125900 | 125900 | 125900 | 0 |
| 53 | 20241120 | 183000 | 15053087600 | 125900 | 125900 | 125900 | 125900 | 0 |
| 54 | 20241120 | 182900 | 15053087600 | 125900 | 125900 | 125900 | 125900 | 0 |
| 55 | 20241120 | 182800 | 15053087600 | 125900 | 125900 | 125900 | 125900 | 0 |
| 56 | 20241120 | 182700 | 15053087600 | 125900 | 125900 | 125900 | 125900 | 0 |
| 57 | 20241120 | 182600 | 15053087600 | 125900 | 125900 | 125900 | 125900 | 0 |
| 58 | 20241120 | 182500 | 15053087600 | 125900 | 125900 | 125900 | 125900 | 0 |
| 59 | 20241120 | 182400 | 15053087600 | 125900 | 125900 | 125900 | 125900 | 0 |
| 60 | 20241120 | 182300 | 15053087600 | 125900 | 125900 | 125900 | 125900 | 0 |
| 61 | 20241120 | 182200 | 15053087600 | 125900 | 125900 | 125900 | 125900 | 0 |
| 62 | 20241120 | 182100 | 15053087600 | 125900 | 125900 | 125900 | 125900 | 2137 |
| 63 | 20241120 | 182000 | 15053087600 | 125900 | 125900 | 125900 | 125900 | 0 |
| 64 | 20241120 | 181900 | 15053087600 | 125900 | 125900 | 125900 | 125900 | 0 |
| 65 | 20241120 | 181800 | 15053087600 | 125900 | 125900 | 125900 | 125900 | 0 |
| 66 | 20241120 | 181700 | 15053087600 | 125900 | 125900 | 125900 | 125900 | 0 |
| 67 | 20241120 | 181600 | 15053087600 | 125900 | 125900 | 125900 | 125900 | 0 |
| 68 | 20241120 | 181500 | 15053087600 | 125900 | 125900 | 125900 | 125900 | 0 |
| 69 | 20241120 | 181400 | 15053087600 | 125900 | 125900 | 125900 | 125900 | 0 |
| 70 | 20241120 | 181300 | 15053087600 | 125900 | 125900 | 125900 | 125900 | 0 |
| 71 | 20241120 | 181200 | 15053087600 | 125900 | 125900 | 125900 | 125900 | 0 |
| 72 | 20241120 | 181100 | 15053087600 | 125900 | 125900 | 125900 | 125900 | 0 |
| 73 | 20241120 | 181000 | 15053087600 | 125900 | 125900 | 125900 | 125900 | 0 |
| 74 | 20241120 | 180900 | 15053087600 | 125900 | 125900 | 125900 | 125900 | 0 |
| 75 | 20241120 | 180800 | 15053087600 | 125900 | 125900 | 125900 | 125900 | 0 |
| 76 | 20241120 | 180700 | 15053087600 | 125900 | 125900 | 125900 | 125900 | 0 |
| 77 | 20241120 | 180600 | 15053087600 | 125900 | 125900 | 125900 | 125900 | 0 |
| 78 | 20241120 | 180500 | 15053087600 | 125900 | 125900 | 125900 | 125900 | 0 |
| 79 | 20241120 | 180400 | 15053087600 | 125900 | 125900 | 125900 | 125900 | 0 |
| 80 | 20241120 | 180300 | 15053087600 | 125900 | 125900 | 125900 | 125900 | 0 |
| 81 | 20241120 | 180200 | 15053087600 | 125900 | 125900 | 125900 | 125900 | 0 |
| 82 | 20241120 | 180100 | 15053087600 | 125900 | 125900 | 125900 | 125900 | 0 |
| 83 | 20241120 | 180000 | 15053087600 | 125900 | 125900 | 125900 | 125900 | 0 |
| 84 | 20241120 | 175900 | 15053087600 | 125900 | 125900 | 125900 | 125900 | 0 |
| 85 | 20241120 | 175800 | 15053087600 | 125900 | 125900 | 125900 | 125900 | 0 |
| 86 | 20241120 | 175700 | 15053087600 | 125900 | 125900 | 125900 | 125900 | 0 |
| 87 | 20241120 | 175600 | 15053087600 | 125900 | 125900 | 125900 | 125900 | 0 |
| 88 | 20241120 | 175500 | 15053087600 | 125900 | 125900 | 125900 | 125900 | 0 |
| 89 | 20241120 | 175400 | 15053087600 | 125900 | 125900 | 125900 | 125900 | 0 |
| 90 | 20241120 | 175300 | 15053087600 | 125900 | 125900 | 125900 | 125900 | 0 |
| 91 | 20241120 | 175200 | 15053087600 | 125900 | 125900 | 125900 | 125900 | 0 |
| 92 | 20241120 | 175100 | 15053087600 | 125900 | 125900 | 125900 | 125900 | 2137 |
| 93 | 20241120 | 175000 | 15053087600 | 125900 | 125900 | 125900 | 125900 | 0 |
| 94 | 20241120 | 174900 | 15053087600 | 125900 | 125900 | 125900 | 125900 | 0 |
| 95 | 20241120 | 174800 | 15053087600 | 125900 | 125900 | 125900 | 125900 | 0 |
| 96 | 20241120 | 174700 | 15053087600 | 125900 | 125900 | 125900 | 125900 | 0 |
| 97 | 20241120 | 174600 | 15053087600 | 125900 | 125900 | 125900 | 125900 | 0 |
| 98 | 20241120 | 174500 | 15053087600 | 125900 | 125900 | 125900 | 125900 | 0 |
| 99 | 20241120 | 174400 | 15053087600 | 125900 | 125900 | 125900 | 125900 | 0 |
| 100 | 20241120 | 174300 | 15053087600 | 125900 | 125900 | 125900 | 125900 | 0 |
| 101 | 20241120 | 174200 | 15053087600 | 125900 | 125900 | 125900 | 125900 | 0 |
| 102 | 20241120 | 174100 | 15053087600 | 125900 | 125900 | 125900 | 125900 | 0 |
| 103 | 20241120 | 174000 | 15053087600 | 125900 | 125900 | 125900 | 125900 | 0 |
| 104 | 20241120 | 173900 | 15053087600 | 125900 | 125900 | 125900 | 125900 | 0 |
| 105 | 20241120 | 173800 | 15053087600 | 125900 | 125900 | 125900 | 125900 | 0 |
| 106 | 20241120 | 173700 | 15053087600 | 125900 | 125900 | 125900 | 125900 | 0 |
| 107 | 20241120 | 173600 | 15053087600 | 125900 | 125900 | 125900 | 125900 | 0 |
| 108 | 20241120 | 173500 | 15053087600 | 125900 | 125900 | 125900 | 125900 | 0 |
| 109 | 20241120 | 173400 | 15053087600 | 125900 | 125900 | 125900 | 125900 | 0 |
| 110 | 20241120 | 173300 | 15053087600 | 125900 | 125900 | 125900 | 125900 | 0 |
| 111 | 20241120 | 173200 | 15053087600 | 125900 | 125900 | 125900 | 125900 | 0 |
| 112 | 20241120 | 173100 | 15053087600 | 125900 | 125900 | 125900 | 125900 | 0 |
| 113 | 20241120 | 173000 | 15053087600 | 125900 | 125900 | 125900 | 125900 | 0 |
| 114 | 20241120 | 172900 | 15053087600 | 125900 | 125900 | 125900 | 125900 | 0 |
| 115 | 20241120 | 172800 | 15053087600 | 125900 | 125900 | 125900 | 125900 | 0 |
| 116 | 20241120 | 172700 | 15053087600 | 125900 | 125900 | 125900 | 125900 | 0 |
| 117 | 20241120 | 172600 | 15053087600 | 125900 | 125900 | 125900 | 125900 | 0 |
| 118 | 20241120 | 172500 | 15053087600 | 125900 | 125900 | 125900 | 125900 | 0 |
| 119 | 20241120 | 172400 | 15053087600 | 125900 | 125900 | 125900 | 125900 | 0 |
| 120 | 20241120 | 172300 | 15053087600 | 125900 | 125900 | 125900 | 125900 | 0 |
| 121 | 20241120 | 172200 | 15053087600 | 125900 | 125900 | 125900 | 125900 | 0 |
| 122 | 20241120 | 172100 | 15053087600 | 125900 | 125900 | 125900 | 125900 | 2137 |
| 123 | 20241120 | 172000 | 15053087600 | 125900 | 125900 | 125900 | 125900 | 0 |
| 124 | 20241120 | 171900 | 15053087600 | 125900 | 125900 | 125900 | 125900 | 0 |
| 125 | 20241120 | 171800 | 15053087600 | 125900 | 125900 | 125900 | 125900 | 0 |
| 126 | 20241120 | 171700 | 15053087600 | 125900 | 125900 | 125900 | 125900 | 0 |
| 127 | 20241120 | 171600 | 15053087600 | 125900 | 125900 | 125900 | 125900 | 0 |
| 128 | 20241120 | 171500 | 15053087600 | 125900 | 125900 | 125900 | 125900 | 0 |
| 129 | 20241120 | 171400 | 15053087600 | 125900 | 125900 | 125900 | 125900 | 0 |
| 130 | 20241120 | 171300 | 15053087600 | 125900 | 125900 | 125900 | 125900 | 0 |
| 131 | 20241120 | 171200 | 15053087600 | 125900 | 125900 | 125900 | 125900 | 0 |
| 132 | 20241120 | 171100 | 15053087600 | 125900 | 125900 | 125900 | 125900 | 0 |
| 133 | 20241120 | 171000 | 15053087600 | 125900 | 125900 | 125900 | 125900 | 0 |
| 134 | 20241120 | 170900 | 15053087600 | 125900 | 125900 | 125900 | 125900 | 0 |
| 135 | 20241120 | 170800 | 15053087600 | 125900 | 125900 | 125900 | 125900 | 0 |
| 136 | 20241120 | 170700 | 15053087600 | 125900 | 125900 | 125900 | 125900 | 0 |
| 137 | 20241120 | 170600 | 15053087600 | 125900 | 125900 | 125900 | 125900 | 0 |
| 138 | 20241120 | 170500 | 15053087600 | 125900 | 125900 | 125900 | 125900 | 0 |
| 139 | 20241120 | 170400 | 15053087600 | 125900 | 125900 | 125900 | 125900 | 0 |
| 140 | 20241120 | 170300 | 15053087600 | 125900 | 125900 | 125900 | 125900 | 0 |
| 141 | 20241120 | 170200 | 15053087600 | 125900 | 125900 | 125900 | 125900 | 0 |
| 142 | 20241120 | 170100 | 15053087600 | 125900 | 125900 | 125900 | 125900 | 0 |
| 143 | 20241120 | 170000 | 15053087600 | 125900 | 125900 | 125900 | 125900 | 0 |
| 144 | 20241120 | 165900 | 15053087600 | 125900 | 125900 | 125900 | 125900 | 0 |
| 145 | 20241120 | 165800 | 15053087600 | 125900 | 125900 | 125900 | 125900 | 0 |
| 146 | 20241120 | 165700 | 15053087600 | 125900 | 125900 | 125900 | 125900 | 0 |
| 147 | 20241120 | 165600 | 15053087600 | 125900 | 125900 | 125900 | 125900 | 0 |
| 148 | 20241120 | 165500 | 15053087600 | 125900 | 125900 | 125900 | 125900 | 0 |
| 149 | 20241120 | 165400 | 15053087600 | 125900 | 125900 | 125900 | 125900 | 0 |
| 150 | 20241120 | 165300 | 15053087600 | 125900 | 125900 | 125900 | 125900 | 0 |
| 151 | 20241120 | 165200 | 15053087600 | 125900 | 125900 | 125900 | 125900 | 0 |
| 152 | 20241120 | 165100 | 15053087600 | 125900 | 125900 | 125900 | 125900 | 2137 |
| 153 | 20241120 | 165000 | 15053087600 | 125900 | 125900 | 125900 | 125900 | 0 |
| 154 | 20241120 | 164900 | 15053087600 | 125900 | 125900 | 125900 | 125900 | 0 |
| 155 | 20241120 | 164800 | 15053087600 | 125900 | 125900 | 125900 | 125900 | 0 |
| 156 | 20241120 | 164700 | 15053087600 | 125900 | 125900 | 125900 | 125900 | 0 |
| 157 | 20241120 | 164600 | 15053087600 | 125900 | 125900 | 125900 | 125900 | 0 |
| 158 | 20241120 | 164500 | 15053087600 | 125900 | 125900 | 125900 | 125900 | 0 |
| 159 | 20241120 | 164400 | 15053087600 | 125900 | 125900 | 125900 | 125900 | 0 |
| 160 | 20241120 | 164300 | 15053087600 | 125900 | 125900 | 125900 | 125900 | 0 |
| 161 | 20241120 | 164200 | 15053087600 | 125900 | 125900 | 125900 | 125900 | 0 |
| 162 | 20241120 | 164100 | 15053087600 | 125900 | 125900 | 125900 | 125900 | 0 |
| 163 | 20241120 | 164000 | 15053087600 | 125900 | 125900 | 125900 | 125900 | 0 |
| 164 | 20241120 | 163900 | 15053087600 | 125900 | 125900 | 125900 | 125900 | 0 |
| 165 | 20241120 | 163800 | 15053087600 | 125900 | 125900 | 125900 | 125900 | 0 |
| 166 | 20241120 | 163700 | 15053087600 | 125900 | 125900 | 125900 | 125900 | 0 |
| 167 | 20241120 | 163600 | 15053087600 | 125900 | 125900 | 125900 | 125900 | 0 |
| 168 | 20241120 | 163500 | 15053087600 | 125900 | 125900 | 125900 | 125900 | 0 |
| 169 | 20241120 | 163400 | 15053087600 | 125900 | 125900 | 125900 | 125900 | 0 |
| 170 | 20241120 | 163300 | 15053087600 | 125900 | 125900 | 125900 | 125900 | 0 |
| 171 | 20241120 | 163200 | 15053087600 | 125900 | 125900 | 125900 | 125900 | 0 |
| 172 | 20241120 | 163100 | 15053087600 | 125900 | 125900 | 125900 | 125900 | 0 |
| 173 | 20241120 | 163000 | 15053087600 | 125900 | 125900 | 125900 | 125900 | 0 |
| 174 | 20241120 | 162900 | 15053087600 | 125900 | 125900 | 125900 | 125900 | 0 |
| 175 | 20241120 | 162800 | 15053087600 | 125900 | 125900 | 125900 | 125900 | 0 |
| 176 | 20241120 | 162700 | 15053087600 | 125900 | 125900 | 125900 | 125900 | 0 |
| 177 | 20241120 | 162600 | 15053087600 | 125900 | 125900 | 125900 | 125900 | 0 |
| 178 | 20241120 | 162500 | 15053087600 | 125900 | 125900 | 125900 | 125900 | 0 |
| 179 | 20241120 | 162400 | 15053087600 | 125900 | 125900 | 125900 | 125900 | 0 |
| 180 | 20241120 | 162300 | 15053087600 | 125900 | 125900 | 125900 | 125900 | 0 |
| 181 | 20241120 | 162200 | 15053087600 | 125900 | 125900 | 125900 | 125900 | 0 |
| 182 | 20241120 | 162100 | 15053087600 | 125900 | 125900 | 125900 | 125900 | 2137 |
| 183 | 20241120 | 162000 | 15053087600 | 125900 | 125900 | 125900 | 125900 | 0 |
| 184 | 20241120 | 161900 | 15053087600 | 125900 | 125900 | 125900 | 125900 | 0 |
| 185 | 20241120 | 161800 | 15053087600 | 125900 | 125900 | 125900 | 125900 | 0 |
| 186 | 20241120 | 161700 | 15053087600 | 125900 | 125900 | 125900 | 125900 | 0 |
| 187 | 20241120 | 161600 | 15053087600 | 125900 | 125900 | 125900 | 125900 | 0 |
| 188 | 20241120 | 161500 | 15053087600 | 125900 | 125900 | 125900 | 125900 | 0 |
| 189 | 20241120 | 161400 | 15053087600 | 125900 | 125900 | 125900 | 125900 | 0 |
| 190 | 20241120 | 161300 | 15053087600 | 125900 | 125900 | 125900 | 125900 | 0 |
| 191 | 20241120 | 161200 | 15053087600 | 125900 | 125900 | 125900 | 125900 | 0 |
| 192 | 20241120 | 161100 | 15053087600 | 125900 | 125900 | 125900 | 125900 | 0 |
| 193 | 20241120 | 161000 | 15053087600 | 125900 | 125900 | 125900 | 125900 | 0 |
| 194 | 20241120 | 160900 | 15053087600 | 125900 | 125900 | 125900 | 125900 | 0 |
| 195 | 20241120 | 160800 | 15053087600 | 125900 | 125900 | 125900 | 125900 | 0 |
| 196 | 20241120 | 160700 | 15053087600 | 125900 | 125900 | 125900 | 125900 | 0 |
| 197 | 20241120 | 160600 | 15053087600 | 125900 | 125900 | 125900 | 125900 | 0 |
| 198 | 20241120 | 160500 | 15053087600 | 125900 | 125900 | 125900 | 125900 | 0 |
| 199 | 20241120 | 160400 | 15053087600 | 125900 | 125900 | 125900 | 125900 | 0 |
| 200 | 20241120 | 160300 | 15053087600 | 125900 | 125900 | 125900 | 125900 | 0 |
| 201 | 20241120 | 160200 | 15053087600 | 125900 | 125900 | 125900 | 125900 | 0 |
| 202 | 20241120 | 160100 | 15053087600 | 125900 | 125900 | 125900 | 125900 | 0 |
| 203 | 20241120 | 160000 | 15053087600 | 125900 | 125900 | 125900 | 125900 | 0 |
| 204 | 20241120 | 155900 | 15053087600 | 125900 | 125900 | 125900 | 125900 | 0 |
| 205 | 20241120 | 155800 | 15053087600 | 125900 | 125900 | 125900 | 125900 | 0 |
| 206 | 20241120 | 155700 | 15053087600 | 125900 | 125900 | 125900 | 125900 | 0 |
| 207 | 20241120 | 155600 | 15053087600 | 125900 | 125900 | 125900 | 125900 | 0 |
| 208 | 20241120 | 155500 | 15053087600 | 125900 | 125900 | 125900 | 125900 | 0 |
| 209 | 20241120 | 155400 | 15053087600 | 125900 | 125900 | 125900 | 125900 | 0 |
| 210 | 20241120 | 155300 | 15053087600 | 125900 | 125900 | 125900 | 125900 | 0 |
| 211 | 20241120 | 155200 | 15053087600 | 125900 | 125900 | 125900 | 125900 | 0 |
| 212 | 20241120 | 155100 | 15053087600 | 125900 | 125900 | 125900 | 125900 | 2137 |
| 213 | 20241120 | 155000 | 15053087600 | 125900 | 125900 | 125900 | 125900 | 0 |
| 214 | 20241120 | 154900 | 15053087600 | 125900 | 125900 | 125900 | 125900 | 0 |
| 215 | 20241120 | 154800 | 15053087600 | 125900 | 125900 | 125900 | 125900 | 0 |
| 216 | 20241120 | 154700 | 15053087600 | 125900 | 125900 | 125900 | 125900 | 0 |
| 217 | 20241120 | 154600 | 15053087600 | 125900 | 125900 | 125900 | 125900 | 0 |
| 218 | 20241120 | 154500 | 15053087600 | 125900 | 125900 | 125900 | 125900 | 0 |
| 219 | 20241120 | 154400 | 15053087600 | 125900 | 125900 | 125900 | 125900 | 0 |
| 220 | 20241120 | 154300 | 15053087600 | 125900 | 125900 | 125900 | 125900 | 0 |
| 221 | 20241120 | 154200 | 15053087600 | 125900 | 125900 | 125900 | 125900 | 0 |
| 222 | 20241120 | 154100 | 15053087600 | 125900 | 125900 | 125900 | 125900 | 0 |
| 223 | 20241120 | 154000 | 15053087600 | 125900 | 125900 | 125900 | 125900 | 0 |
| 224 | 20241120 | 153900 | 15053087600 | 125900 | 125900 | 125900 | 125900 | 0 |
| 225 | 20241120 | 153800 | 15053087600 | 125900 | 125900 | 125900 | 125900 | 0 |
| 226 | 20241120 | 153700 | 15053087600 | 125900 | 125900 | 125900 | 125900 | 0 |
| 227 | 20241120 | 153600 | 15053087600 | 125900 | 125900 | 125900 | 125900 | 0 |
| 228 | 20241120 | 153500 | 15053087600 | 125900 | 125900 | 125900 | 125900 | 0 |
| 229 | 20241120 | 153400 | 15053087600 | 125900 | 125900 | 125900 | 125900 | 0 |
| 230 | 20241120 | 153300 | 15053087600 | 125900 | 125900 | 125900 | 125900 | 0 |
| 231 | 20241120 | 153200 | 15053087600 | 125900 | 125900 | 125900 | 125900 | 0 |
| 232 | 20241120 | 153100 | 15053087600 | 125900 | 125900 | 125900 | 125900 | 0 |
| 233 | 20241120 | 153000 | 15053087600 | 125900 | 125900 | 125900 | 125900 | 2137 |
| 234 | 20241120 | 152900 | 14784039300 | 126100 | 126100 | 126100 | 126100 | 0 |
| 235 | 20241120 | 152800 | 14784039300 | 126100 | 126100 | 126100 | 126100 | 0 |
| 236 | 20241120 | 152700 | 14784039300 | 126100 | 126100 | 126100 | 126100 | 0 |
| 237 | 20241120 | 152600 | 14784039300 | 126100 | 126100 | 126100 | 126100 | 0 |
| 238 | 20241120 | 152500 | 14784039300 | 126100 | 126100 | 126100 | 126100 | 0 |
| 239 | 20241120 | 152400 | 14784039300 | 126100 | 126100 | 126100 | 126100 | 0 |
| 240 | 20241120 | 152300 | 14784039300 | 126100 | 126100 | 126100 | 126100 | 0 |
| 241 | 20241120 | 152200 | 14784039300 | 126100 | 126100 | 126100 | 126100 | 0 |
| 242 | 20241120 | 152100 | 14784039300 | 126100 | 126100 | 126100 | 126100 | 0 |
| 243 | 20241120 | 152000 | 14784039300 | 126100 | 126100 | 126100 | 126100 | 0 |
| 244 | 20241120 | 151900 | 14784039300 | 126100 | 126200 | 126200 | 125900 | 424 |
| 245 | 20241120 | 151800 | 14730614600 | 126200 | 125700 | 126500 | 125400 | 1345 |
| 246 | 20241120 | 151700 | 14561781600 | 125700 | 125600 | 125800 | 125200 | 1801 |
| 247 | 20241120 | 151600 | 14336000300 | 125500 | 126500 | 126600 | 125500 | 2069 |
| 248 | 20241120 | 151500 | 14075223600 | 126500 | 126700 | 126800 | 126400 | 688 |
| 249 | 20241120 | 151400 | 13988062800 | 126700 | 126700 | 126700 | 126500 | 309 |
| 250 | 20241120 | 151300 | 13948940300 | 126600 | 126700 | 126700 | 126600 | 242 |
| 251 | 20241120 | 151200 | 13918299600 | 126600 | 126400 | 126600 | 126400 | 361 |
| 252 | 20241120 | 151100 | 13872638900 | 126400 | 126200 | 126400 | 126200 | 246 |
| 253 | 20241120 | 151000 | 13841562300 | 126300 | 126400 | 126400 | 126300 | 240 |
| 254 | 20241120 | 150900 | 13811246100 | 126400 | 126300 | 126500 | 126300 | 279 |
| 255 | 20241120 | 150800 | 13775989200 | 126300 | 126300 | 126300 | 126200 | 153 |
| 256 | 20241120 | 150700 | 13756665400 | 126300 | 126200 | 126300 | 126200 | 133 |
| 257 | 20241120 | 150600 | 13739868600 | 126300 | 126100 | 126300 | 126100 | 283 |
| 258 | 20241120 | 150500 | 13704144400 | 126100 | 126100 | 126200 | 126100 | 227 |
| 259 | 20241120 | 150400 | 13675515600 | 126200 | 126100 | 126200 | 126100 | 137 |
| 260 | 20241120 | 150300 | 13658238900 | 126200 | 126200 | 126300 | 126000 | 170 |
| 261 | 20241120 | 150200 | 13636789100 | 126200 | 126300 | 126300 | 126100 | 223 |
| 262 | 20241120 | 150100 | 13608656400 | 126300 | 126300 | 126400 | 126200 | 185 |
| 263 | 20241120 | 150000 | 13585306800 | 126300 | 126200 | 126400 | 126200 | 118 |
| 264 | 20241120 | 145900 | 13570407200 | 126300 | 126400 | 126400 | 126200 | 301 |
| 265 | 20241120 | 145800 | 13532389500 | 126300 | 126400 | 126400 | 126300 | 122 |
| 266 | 20241120 | 145700 | 13516969200 | 126400 | 126300 | 126500 | 126300 | 93 |
| 267 | 20241120 | 145600 | 13505216800 | 126500 | 126500 | 126600 | 126200 | 243 |
| 268 | 20241120 | 145500 | 13474488700 | 126300 | 126600 | 126600 | 126200 | 34 |
| 269 | 20241120 | 145400 | 13470192800 | 126300 | 126500 | 126600 | 126200 | 239 |
| 270 | 20241120 | 145300 | 13439987200 | 126500 | 126500 | 126800 | 126500 | 467 |
| 271 | 20241120 | 145200 | 13380864100 | 126500 | 126300 | 126500 | 126200 | 234 |
| 272 | 20241120 | 145100 | 13351279700 | 126100 | 126100 | 126200 | 126000 | 130 |
| 273 | 20241120 | 145000 | 13334883200 | 126100 | 126000 | 126100 | 126000 | 155 |
| 274 | 20241120 | 144900 | 13315351200 | 126100 | 126100 | 126200 | 126100 | 187 |
| 275 | 20241120 | 144800 | 13291769100 | 126400 | 126300 | 126500 | 126300 | 232 |
| 276 | 20241120 | 144700 | 13262450700 | 126400 | 126500 | 126500 | 126400 | 144 |
| 277 | 20241120 | 144600 | 13244245900 | 126500 | 126400 | 126500 | 126400 | 65 |
| 278 | 20241120 | 144500 | 13236027000 | 126500 | 126500 | 126600 | 126400 | 236 |
| 279 | 20241120 | 144400 | 13206166900 | 126400 | 126600 | 126900 | 126400 | 369 |
| 280 | 20241120 | 144300 | 13159489300 | 126600 | 126700 | 126900 | 126600 | 167 |
| 281 | 20241120 | 144200 | 13138330300 | 126600 | 126800 | 126900 | 126600 | 141 |
| 282 | 20241120 | 144100 | 13120466500 | 126700 | 126900 | 126900 | 126700 | 292 |
| 283 | 20241120 | 144000 | 13083445500 | 127000 | 126900 | 127000 | 126800 | 401 |
| 284 | 20241120 | 143900 | 13032536500 | 126800 | 126800 | 127000 | 126700 | 367 |
| 285 | 20241120 | 143800 | 12985980200 | 126800 | 126900 | 127000 | 126800 | 25 |
| 286 | 20241120 | 143700 | 12982808800 | 126800 | 126900 | 127000 | 126800 | 293 |
| 287 | 20241120 | 143600 | 12945642800 | 126800 | 127100 | 127100 | 126700 | 238 |
| 288 | 20241120 | 143500 | 12915432900 | 127000 | 127000 | 127100 | 126900 | 93 |
| 289 | 20241120 | 143400 | 12903620200 | 127100 | 126600 | 127100 | 126600 | 757 |
| 290 | 20241120 | 143300 | 12807623600 | 126700 | 126600 | 126700 | 126600 | 110 |
| 291 | 20241120 | 143200 | 12793689900 | 126700 | 126600 | 126900 | 126600 | 480 |
| 292 | 20241120 | 143100 | 12732895800 | 126900 | 126500 | 126900 | 126400 | 610 |
| 293 | 20241120 | 143000 | 12655651900 | 126400 | 126200 | 126800 | 126200 | 731 |
| 294 | 20241120 | 142900 | 12563082000 | 126200 | 126400 | 126600 | 126100 | 115 |
| 295 | 20241120 | 142800 | 12548546600 | 126400 | 126200 | 126400 | 126100 | 90 |
| 296 | 20241120 | 142700 | 12537187600 | 126000 | 126100 | 126200 | 126000 | 85 |
| 297 | 20241120 | 142600 | 12526472600 | 126200 | 126000 | 126200 | 126000 | 132 |
| 298 | 20241120 | 142500 | 12509831900 | 126000 | 126100 | 126100 | 126000 | 156 |
| 299 | 20241120 | 142400 | 12490169100 | 126100 | 126100 | 126100 | 126000 | 39 |
| 300 | 20241120 | 142300 | 12485254100 | 126100 | 126000 | 126100 | 126000 | 87 |
| 301 | 20241120 | 142200 | 12474288400 | 126100 | 126100 | 126200 | 126000 | 61 |
| 302 | 20241120 | 142100 | 12466596200 | 126200 | 126000 | 126200 | 126000 | 164 |
| 303 | 20241120 | 142000 | 12445916100 | 126100 | 126000 | 126100 | 126000 | 243 |
| 304 | 20241120 | 141900 | 12415284900 | 126000 | 126000 | 126100 | 126000 | 74 |
| 305 | 20241120 | 141800 | 12405959900 | 126100 | 126000 | 126100 | 126000 | 119 |
| 306 | 20241120 | 141700 | 12390960400 | 126100 | 126100 | 126100 | 126000 | 144 |
| 307 | 20241120 | 141600 | 12372815000 | 126100 | 126200 | 126200 | 126000 | 181 |
| 308 | 20241120 | 141500 | 12350003100 | 126100 | 126100 | 126100 | 126000 | 38 |
| 309 | 20241120 | 141400 | 12345213700 | 126100 | 126100 | 126100 | 125900 | 179 |
| 310 | 20241120 | 141300 | 12322655800 | 126100 | 126000 | 126100 | 125800 | 278 |
| 311 | 20241120 | 141200 | 12287632400 | 126000 | 126200 | 126200 | 125900 | 96 |
| 312 | 20241120 | 141100 | 12275534500 | 126100 | 126000 | 126200 | 125900 | 188 |
| 313 | 20241120 | 141000 | 12251835000 | 125900 | 126000 | 126000 | 125900 | 41 |
| 314 | 20241120 | 140900 | 12246671200 | 126000 | 126000 | 126100 | 125700 | 306 |
| 315 | 20241120 | 140800 | 12208182400 | 126100 | 126000 | 126100 | 125900 | 81 |
| 316 | 20241120 | 140700 | 12197978600 | 126100 | 126100 | 126100 | 126000 | 101 |
| 317 | 20241120 | 140600 | 12185251300 | 126100 | 126000 | 126200 | 126000 | 117 |
| 318 | 20241120 | 140500 | 12170503000 | 126000 | 126400 | 126400 | 125900 | 269 |
| 319 | 20241120 | 140400 | 12136614000 | 126500 | 126600 | 126700 | 126400 | 293 |
| 320 | 20241120 | 140300 | 12099547900 | 126700 | 126800 | 126800 | 126600 | 106 |
| 321 | 20241120 | 140200 | 12086118200 | 126900 | 126900 | 127000 | 126700 | 258 |
| 322 | 20241120 | 140100 | 12053411300 | 127000 | 126900 | 127000 | 126800 | 60 |
| 323 | 20241120 | 140000 | 12045798700 | 126900 | 126800 | 126900 | 126800 | 44 |
| 324 | 20241120 | 135900 | 12040218100 | 126800 | 126600 | 126800 | 126500 | 55 |
| 325 | 20241120 | 135800 | 12033252500 | 126800 | 126600 | 126800 | 126600 | 188 |
| 326 | 20241120 | 135700 | 12009433300 | 126600 | 126600 | 126600 | 126300 | 124 |
| 327 | 20241120 | 135600 | 11993761300 | 126500 | 126200 | 126500 | 126200 | 146 |
| 328 | 20241120 | 135500 | 11975318100 | 126300 | 126100 | 126300 | 126000 | 845 |
| 329 | 20241120 | 135400 | 11868748300 | 126100 | 126200 | 126200 | 126100 | 97 |
| 330 | 20241120 | 135300 | 11856514600 | 126100 | 126200 | 126300 | 126100 | 101 |
| 331 | 20241120 | 135200 | 11843773900 | 126300 | 126300 | 126300 | 126000 | 364 |
| 332 | 20241120 | 135100 | 11797870700 | 126300 | 126400 | 126500 | 126000 | 1391 |
| 333 | 20241120 | 135000 | 11622424300 | 126500 | 126300 | 126500 | 126300 | 232 |
| 334 | 20241120 | 134900 | 11593103800 | 126300 | 126600 | 126600 | 126300 | 250 |
| 335 | 20241120 | 134800 | 11561493200 | 126700 | 126600 | 126700 | 126600 | 54 |
| 336 | 20241120 | 134700 | 11554656300 | 126600 | 126500 | 126600 | 126500 | 37 |
| 337 | 20241120 | 134600 | 11549974100 | 126600 | 126500 | 126600 | 126500 | 70 |
| 338 | 20241120 | 134500 | 11541117000 | 126600 | 126700 | 126700 | 126600 | 58 |
| 339 | 20241120 | 134400 | 11533774000 | 126700 | 126600 | 126700 | 126600 | 65 |
| 340 | 20241120 | 134300 | 11525543900 | 126700 | 126700 | 126700 | 126600 | 107 |
| 341 | 20241120 | 134200 | 11511989900 | 126800 | 126900 | 126900 | 126800 | 211 |
| 342 | 20241120 | 134100 | 11485219200 | 127000 | 127100 | 127100 | 126900 | 107 |
| 343 | 20241120 | 134000 | 11471631800 | 127000 | 127100 | 127100 | 127000 | 75 |
| 344 | 20241120 | 133900 | 11462105900 | 127200 | 127200 | 127200 | 127100 | 47 |
| 345 | 20241120 | 133800 | 11456131200 | 127200 | 127200 | 127200 | 127000 | 110 |
| 346 | 20241120 | 133700 | 11442148400 | 127100 | 127200 | 127200 | 127100 | 58 |
| 347 | 20241120 | 133600 | 11434775800 | 127200 | 127300 | 127400 | 127200 | 564 |
| 348 | 20241120 | 133500 | 11362987800 | 127300 | 127300 | 127400 | 126700 | 1099 |
| 349 | 20241120 | 133400 | 11223191300 | 127400 | 127400 | 127400 | 127300 | 108 |
| 350 | 20241120 | 133300 | 11209440000 | 127400 | 127400 | 127400 | 127300 | 63 |
| 351 | 20241120 | 133200 | 11201415800 | 127400 | 127300 | 127400 | 127300 | 20 |
| 352 | 20241120 | 133100 | 11198869700 | 127400 | 127400 | 127400 | 127300 | 627 |
| 353 | 20241120 | 133000 | 11118992200 | 127300 | 127400 | 127400 | 127300 | 44 |
| 354 | 20241120 | 132900 | 11113389300 | 127300 | 127400 | 127400 | 127300 | 76 |
| 355 | 20241120 | 132800 | 11103710900 | 127400 | 127400 | 127400 | 127400 | 133 |
| 356 | 20241120 | 132700 | 11086766700 | 127400 | 127400 | 127900 | 127400 | 1650 |
| 357 | 20241120 | 132600 | 10876412600 | 127400 | 127300 | 127400 | 127300 | 92 |
| 358 | 20241120 | 132500 | 10864700400 | 127300 | 127200 | 127300 | 127200 | 149 |
| 359 | 20241120 | 132400 | 10845745400 | 127100 | 127200 | 127200 | 127100 | 28 |
| 360 | 20241120 | 132300 | 10842183900 | 127200 | 126800 | 127200 | 126800 | 246 |
| 361 | 20241120 | 132200 | 10810912600 | 126800 | 127100 | 127100 | 126800 | 137 |
| 362 | 20241120 | 132100 | 10793519000 | 127100 | 127200 | 127200 | 126900 | 261 |
| 363 | 20241120 | 132000 | 10760356800 | 127100 | 127100 | 127300 | 127100 | 236 |
| 364 | 20241120 | 131900 | 10730356100 | 127200 | 127300 | 127300 | 127200 | 64 |
| 365 | 20241120 | 131800 | 10722213500 | 127300 | 127100 | 127300 | 127100 | 208 |
| 366 | 20241120 | 131700 | 10695753800 | 127100 | 127200 | 127200 | 127100 | 67 |
| 367 | 20241120 | 131600 | 10687235700 | 127200 | 127200 | 127200 | 127100 | 42 |
| 368 | 20241120 | 131500 | 10681894700 | 127200 | 127200 | 127300 | 127200 | 76 |
| 369 | 20241120 | 131400 | 10672226900 | 127300 | 127400 | 127500 | 127200 | 997 |
| 370 | 20241120 | 131300 | 10545231800 | 127400 | 127200 | 127400 | 127200 | 76 |
| 371 | 20241120 | 131200 | 10535561800 | 127200 | 127100 | 127200 | 127000 | 323 |
| 372 | 20241120 | 131100 | 10494515000 | 127100 | 127200 | 127200 | 127100 | 73 |
| 373 | 20241120 | 131000 | 10485232400 | 127300 | 127200 | 127300 | 127200 | 117 |
| 374 | 20241120 | 130900 | 10470346400 | 127300 | 127300 | 127300 | 127100 | 12 |
| 375 | 20241120 | 130800 | 10468819000 | 127300 | 127100 | 127400 | 127000 | 245 |
| 376 | 20241120 | 130700 | 10437646700 | 127200 | 127200 | 127200 | 127000 | 120 |
| 377 | 20241120 | 130600 | 10422394600 | 127200 | 127100 | 127200 | 127100 | 44 |
| 378 | 20241120 | 130500 | 10416801400 | 127200 | 127200 | 127200 | 126900 | 315 |
| 379 | 20241120 | 130400 | 10376796500 | 127400 | 127400 | 127400 | 127400 | 0 |
| 380 | 20241120 | 130300 | 10376796500 | 127400 | 127400 | 127400 | 127200 | 436 |
| 381 | 20241120 | 130200 | 10321298700 | 127400 | 127300 | 127400 | 127200 | 160 |
| 382 | 20241120 | 130100 | 10300930200 | 127400 | 127400 | 127400 | 127300 | 400 |
| 383 | 20241120 | 130000 | 10250006100 | 127300 | 127400 | 127400 | 127200 | 254 |
| 384 | 20241120 | 125900 | 10217670700 | 127400 | 127200 | 127400 | 127200 | 971 |
| 385 | 20241120 | 125800 | 10093979200 | 127400 | 127500 | 127500 | 127300 | 280 |
| 386 | 20241120 | 125700 | 10058310500 | 127400 | 127400 | 127500 | 127400 | 9 |
| 387 | 20241120 | 125600 | 10057163500 | 127400 | 127400 | 127500 | 127400 | 17 |
| 388 | 20241120 | 125500 | 10054997500 | 127400 | 127200 | 127400 | 127200 | 510 |
| 389 | 20241120 | 125400 | 9990099100 | 126800 | 127200 | 127300 | 126700 | 174 |
| 390 | 20241120 | 125300 | 9968012000 | 127400 | 127300 | 127400 | 126900 | 987 |
| 391 | 20241120 | 125200 | 9842425700 | 127400 | 127400 | 127400 | 127300 | 224 |
| 392 | 20241120 | 125100 | 9813907400 | 127400 | 127300 | 127400 | 127300 | 45 |
| 393 | 20241120 | 125000 | 9808175900 | 127400 | 127400 | 127500 | 127400 | 84 |
| 394 | 20241120 | 124900 | 9797473700 | 127500 | 127400 | 127500 | 127300 | 55 |
| 395 | 20241120 | 124800 | 9790466000 | 127400 | 127000 | 127400 | 126800 | 533 |
| 396 | 20241120 | 124700 | 9722725900 | 126900 | 126800 | 127000 | 126700 | 129 |
| 397 | 20241120 | 124600 | 9706372700 | 126800 | 126900 | 127000 | 126700 | 210 |
| 398 | 20241120 | 124500 | 9679739300 | 127000 | 127300 | 127300 | 127000 | 53 |
| 399 | 20241120 | 124400 | 9673002400 | 127200 | 127200 | 127300 | 127100 | 92 |
| 400 | 20241120 | 124300 | 9661305200 | 127200 | 127500 | 127500 | 127100 | 406 |
| 401 | 20241120 | 124200 | 9609647000 | 127500 | 127500 | 127500 | 127400 | 50 |
| 402 | 20241120 | 124100 | 9603275600 | 127500 | 127500 | 127500 | 127400 | 31 |
| 403 | 20241120 | 124000 | 9599323500 | 127500 | 127600 | 127600 | 127200 | 101 |
| 404 | 20241120 | 123900 | 9586455400 | 127600 | 127200 | 127600 | 127100 | 559 |
| 405 | 20241120 | 123800 | 9515324200 | 127200 | 127600 | 127600 | 127100 | 123 |
| 406 | 20241120 | 123700 | 9499674300 | 127100 | 127500 | 127800 | 127000 | 1018 |
| 407 | 20241120 | 123600 | 9370157500 | 127500 | 127900 | 128000 | 127300 | 671 |
| 408 | 20241120 | 123500 | 9284495400 | 128100 | 128000 | 128100 | 128000 | 239 |
| 409 | 20241120 | 123400 | 9253900100 | 128100 | 128000 | 128100 | 128000 | 27 |
| 410 | 20241120 | 123300 | 9250441800 | 128100 | 128000 | 128100 | 128000 | 137 |
| 411 | 20241120 | 123200 | 9232903700 | 128000 | 127900 | 128000 | 127900 | 82 |
| 412 | 20241120 | 123100 | 9222408700 | 127900 | 127900 | 128000 | 127900 | 46 |
| 413 | 20241120 | 123000 | 9216524700 | 127900 | 128000 | 128100 | 127800 | 983 |
| 414 | 20241120 | 122900 | 9090747300 | 128100 | 128100 | 128100 | 128000 | 84 |
| 415 | 20241120 | 122800 | 9079990100 | 128200 | 128200 | 128200 | 128100 | 150 |
| 416 | 20241120 | 122700 | 9060772900 | 128200 | 128100 | 128200 | 128000 | 25 |
| 417 | 20241120 | 122600 | 9057570300 | 128200 | 128100 | 128200 | 128100 | 27 |
| 418 | 20241120 | 122500 | 9054111500 | 128100 | 128200 | 128200 | 128100 | 101 |
| 419 | 20241120 | 122400 | 9041170900 | 128200 | 128200 | 128200 | 128100 | 30 |
| 420 | 20241120 | 122300 | 9037327000 | 128100 | 128200 | 128200 | 128100 | 65 |
| 421 | 20241120 | 122200 | 9028997700 | 128200 | 128200 | 128200 | 128100 | 216 |
| 422 | 20241120 | 122100 | 9001325100 | 128200 | 128300 | 128300 | 128100 | 369 |
| 423 | 20241120 | 122000 | 8954037100 | 128200 | 128100 | 128300 | 128100 | 333 |
| 424 | 20241120 | 121900 | 8911345700 | 128200 | 128000 | 128200 | 128000 | 351 |
| 425 | 20241120 | 121800 | 8866379300 | 128100 | 128100 | 128100 | 128000 | 98 |
| 426 | 20241120 | 121700 | 8853829100 | 128100 | 127900 | 128100 | 127900 | 610 |
| 427 | 20241120 | 121600 | 8775746100 | 127900 | 128000 | 128100 | 127900 | 173 |
| 428 | 20241120 | 121500 | 8753599500 | 127900 | 127900 | 128000 | 127900 | 216 |
| 429 | 20241120 | 121400 | 8725970000 | 127900 | 127900 | 127900 | 127900 | 57 |
| 430 | 20241120 | 121300 | 8718679700 | 127900 | 127800 | 127900 | 127800 | 25 |
| 431 | 20241120 | 121200 | 8715482300 | 127900 | 127900 | 127900 | 127800 | 33 |
| 432 | 20241120 | 121100 | 8711262200 | 127900 | 128000 | 128000 | 127700 | 62 |
| 433 | 20241120 | 121000 | 8703335500 | 128000 | 128000 | 128100 | 127900 | 91 |
| 434 | 20241120 | 120900 | 8691690200 | 128100 | 128000 | 128200 | 127800 | 383 |
| 435 | 20241120 | 120800 | 8642627300 | 127900 | 127800 | 128000 | 127800 | 219 |
| 436 | 20241120 | 120700 | 8614609900 | 127800 | 127800 | 127900 | 127800 | 18 |
| 437 | 20241120 | 120600 | 8612308500 | 127800 | 128100 | 128100 | 127700 | 1470 |
| 438 | 20241120 | 120500 | 8424249200 | 128100 | 127900 | 128100 | 127800 | 1054 |
| 439 | 20241120 | 120400 | 8289380600 | 127800 | 127800 | 127900 | 127800 | 113 |
| 440 | 20241120 | 120300 | 8274936200 | 127800 | 127900 | 127900 | 127800 | 170 |
| 441 | 20241120 | 120200 | 8253208200 | 127900 | 127900 | 127900 | 127800 | 18 |
| 442 | 20241120 | 120100 | 8250906600 | 127900 | 127700 | 127900 | 127600 | 352 |
| 443 | 20241120 | 120000 | 8205952100 | 127700 | 127700 | 127700 | 127600 | 35 |
| 444 | 20241120 | 115900 | 8201483300 | 127600 | 127600 | 127700 | 127500 | 139 |
| 445 | 20241120 | 115800 | 8183746200 | 127500 | 127500 | 127600 | 127500 | 26 |
| 446 | 20241120 | 115700 | 8180429600 | 127600 | 127500 | 127600 | 127500 | 89 |
| 447 | 20241120 | 115600 | 8169078900 | 127600 | 127500 | 127600 | 127400 | 81 |
| 448 | 20241120 | 115500 | 8158750800 | 127500 | 127400 | 127500 | 127400 | 7 |
| 449 | 20241120 | 115400 | 8157858800 | 127400 | 127100 | 127500 | 127100 | 11 |
| 450 | 20241120 | 115300 | 8156457500 | 127500 | 127400 | 127500 | 127000 | 176 |
| 451 | 20241120 | 115200 | 8134062400 | 127500 | 127300 | 127600 | 127300 | 34 |
| 452 | 20241120 | 115100 | 8129727900 | 127500 | 127600 | 127600 | 127500 | 57 |
| 453 | 20241120 | 115000 | 8122459100 | 127500 | 127500 | 127700 | 127400 | 281 |
| 454 | 20241120 | 114900 | 8086619700 | 127200 | 127300 | 127500 | 127100 | 419 |
| 455 | 20241120 | 114800 | 8033299500 | 127200 | 127400 | 127400 | 127200 | 153 |
| 456 | 20241120 | 114700 | 8013815200 | 127400 | 127400 | 127400 | 127300 | 305 |
| 457 | 20241120 | 114600 | 7974978000 | 127500 | 127200 | 127500 | 127200 | 49 |
| 458 | 20241120 | 114500 | 7968740400 | 127200 | 127400 | 127500 | 127200 | 234 |
| 459 | 20241120 | 114400 | 7938949000 | 127400 | 127500 | 127500 | 127300 | 91 |
| 460 | 20241120 | 114300 | 7927354800 | 127500 | 127500 | 127500 | 127500 | 41 |
| 461 | 20241120 | 114200 | 7922127300 | 127400 | 127400 | 127600 | 127400 | 237 |
| 462 | 20241120 | 114100 | 7891925600 | 127500 | 127600 | 127600 | 127500 | 80 |
| 463 | 20241120 | 114000 | 7881725100 | 127600 | 127600 | 127600 | 127500 | 86 |
| 464 | 20241120 | 113900 | 7870757100 | 127600 | 127600 | 127600 | 127400 | 91 |
| 465 | 20241120 | 113800 | 7859154800 | 127700 | 127700 | 127700 | 127500 | 384 |
| 466 | 20241120 | 113700 | 7810156400 | 127700 | 127600 | 127700 | 127600 | 18 |
| 467 | 20241120 | 113600 | 7807858300 | 127600 | 127600 | 127700 | 127600 | 152 |
| 468 | 20241120 | 113500 | 7788459300 | 127700 | 127800 | 127800 | 127600 | 122 |
| 469 | 20241120 | 113400 | 7772882700 | 127800 | 127700 | 127800 | 127600 | 51 |
| 470 | 20241120 | 113300 | 7766368800 | 127700 | 127500 | 127800 | 127500 | 233 |
| 471 | 20241120 | 113200 | 7736620400 | 127500 | 127600 | 127600 | 127500 | 20 |
| 472 | 20241120 | 113100 | 7734068700 | 127600 | 127700 | 127700 | 127500 | 124 |
| 473 | 20241120 | 113000 | 7718243300 | 127700 | 127500 | 127700 | 127400 | 406 |
| 474 | 20241120 | 112900 | 7666455500 | 127500 | 127500 | 127600 | 127400 | 70 |
| 475 | 20241120 | 112800 | 7657531900 | 127500 | 127600 | 127600 | 127500 | 241 |
| 476 | 20241120 | 112700 | 7626799500 | 127700 | 127800 | 127800 | 127700 | 4 |
| 477 | 20241120 | 112600 | 7626288400 | 127800 | 127700 | 127900 | 127700 | 191 |
| 478 | 20241120 | 112500 | 7601888300 | 127600 | 127900 | 128000 | 127500 | 499 |
| 479 | 20241120 | 112400 | 7538090800 | 127600 | 127400 | 127900 | 127400 | 296 |
| 480 | 20241120 | 112300 | 7500288200 | 127500 | 127500 | 127500 | 127400 | 39 |
| 481 | 20241120 | 112200 | 7495318000 | 127500 | 127400 | 127500 | 127400 | 21 |
| 482 | 20241120 | 112100 | 7492641900 | 127600 | 127600 | 127600 | 127300 | 165 |
| 483 | 20241120 | 112000 | 7471600400 | 127700 | 127800 | 127800 | 127500 | 78 |
| 484 | 20241120 | 111900 | 7461644700 | 127900 | 127900 | 127900 | 127800 | 372 |
| 485 | 20241120 | 111800 | 7414094500 | 127900 | 127300 | 127900 | 127300 | 1554 |
| 486 | 20241120 | 111700 | 7215846600 | 127300 | 126900 | 127400 | 126900 | 564 |
| 487 | 20241120 | 111600 | 7144113500 | 127000 | 126800 | 127000 | 126800 | 91 |
| 488 | 20241120 | 111500 | 7132565000 | 126700 | 126700 | 126700 | 126600 | 52 |
| 489 | 20241120 | 111400 | 7125978500 | 126700 | 126500 | 126700 | 126500 | 311 |
| 490 | 20241120 | 111300 | 7086613800 | 126500 | 126500 | 126600 | 126400 | 132 |
| 491 | 20241120 | 111200 | 7069916100 | 126500 | 126900 | 127000 | 126500 | 516 |
| 492 | 20241120 | 111100 | 7004513800 | 127000 | 127100 | 127200 | 126900 | 361 |
| 493 | 20241120 | 111000 | 6958656900 | 127100 | 127100 | 127200 | 127000 | 158 |
| 494 | 20241120 | 110900 | 6938580200 | 127100 | 126900 | 127100 | 126900 | 52 |
| 495 | 20241120 | 110800 | 6931974700 | 126900 | 127100 | 127200 | 126800 | 341 |
| 496 | 20241120 | 110700 | 6888711000 | 127100 | 126700 | 127200 | 126700 | 552 |
| 497 | 20241120 | 110600 | 6818653200 | 126700 | 126700 | 126800 | 126700 | 57 |
| 498 | 20241120 | 110500 | 6811430700 | 126700 | 126900 | 127000 | 126600 | 341 |
| 499 | 20241120 | 110400 | 6768192500 | 127000 | 126700 | 127000 | 126400 | 420 |
| 500 | 20241120 | 110300 | 6714973100 | 126700 | 127100 | 127100 | 126600 | 1120 |
| 501 | 20241120 | 110200 | 6573008500 | 127000 | 127400 | 127400 | 127000 | 356 |
| 502 | 20241120 | 110100 | 6527765600 | 127400 | 127600 | 127700 | 127200 | 712 |
| 503 | 20241120 | 110000 | 6436977500 | 127600 | 127000 | 127800 | 127000 | 1418 |
| 504 | 20241120 | 105900 | 6256333100 | 127100 | 126700 | 127100 | 126700 | 756 |
| 505 | 20241120 | 105800 | 6160426900 | 126700 | 126700 | 126700 | 126600 | 164 |
| 506 | 20241120 | 105700 | 6139649500 | 126600 | 126700 | 126700 | 126600 | 100 |
| 507 | 20241120 | 105600 | 6126981700 | 126800 | 126600 | 126800 | 126500 | 127 |
| 508 | 20241120 | 105500 | 6110899800 | 126600 | 126400 | 126700 | 126400 | 109 |
| 509 | 20241120 | 105400 | 6097107800 | 126500 | 126400 | 126600 | 126400 | 242 |
| 510 | 20241120 | 105300 | 6066501900 | 126500 | 126700 | 126900 | 125500 | 576 |
| 511 | 20241120 | 105200 | 5993826700 | 126700 | 126900 | 127000 | 126700 | 646 |
| 512 | 20241120 | 105100 | 5911852900 | 126900 | 126500 | 127100 | 126400 | 1666 |
| 513 | 20241120 | 105000 | 5700650100 | 126600 | 126400 | 126600 | 126100 | 1334 |
| 514 | 20241120 | 104900 | 5531962400 | 126300 | 125300 | 126300 | 125000 | 1748 |
| 515 | 20241120 | 104800 | 5312268300 | 125300 | 125300 | 125400 | 125300 | 27 |
| 516 | 20241120 | 104700 | 5308884100 | 125300 | 125400 | 125400 | 125200 | 167 |
| 517 | 20241120 | 104600 | 5287958500 | 125400 | 125200 | 125400 | 125200 | 48 |
| 518 | 20241120 | 104500 | 5281946300 | 125100 | 125400 | 125600 | 125000 | 680 |
| 519 | 20241120 | 104400 | 5196812400 | 125300 | 125600 | 125600 | 125200 | 383 |
| 520 | 20241120 | 104300 | 5148737300 | 125600 | 125500 | 125600 | 125500 | 42 |
| 521 | 20241120 | 104200 | 5143463800 | 125500 | 125900 | 126000 | 125500 | 267 |
| 522 | 20241120 | 104100 | 5109883500 | 125900 | 125600 | 125900 | 125500 | 394 |
| 523 | 20241120 | 104000 | 5060359300 | 125600 | 125000 | 125800 | 125000 | 2242 |
| 524 | 20241120 | 103900 | 4779105800 | 125000 | 124600 | 125000 | 124500 | 561 |
| 525 | 20241120 | 103800 | 4709152000 | 124700 | 124800 | 124800 | 124600 | 117 |
| 526 | 20241120 | 103700 | 4694566500 | 124800 | 125000 | 125100 | 124800 | 100 |
| 527 | 20241120 | 103600 | 4682079900 | 125100 | 124700 | 125200 | 124700 | 580 |
| 528 | 20241120 | 103500 | 4609569400 | 124700 | 125100 | 125200 | 124700 | 199 |
| 529 | 20241120 | 103400 | 4584698500 | 125100 | 125200 | 125200 | 125000 | 621 |
| 530 | 20241120 | 103300 | 4507010500 | 124800 | 124500 | 125600 | 124500 | 2186 |
| 531 | 20241120 | 103200 | 4233653800 | 124600 | 124500 | 124600 | 124100 | 412 |
| 532 | 20241120 | 103100 | 4182349200 | 124500 | 123600 | 124500 | 123500 | 2322 |
| 533 | 20241120 | 103000 | 3894422300 | 123600 | 123700 | 123700 | 123600 | 62 |
| 534 | 20241120 | 102900 | 3886755400 | 123600 | 123600 | 123700 | 123600 | 27 |
| 535 | 20241120 | 102800 | 3883416400 | 123700 | 123500 | 123700 | 123500 | 322 |
| 536 | 20241120 | 102700 | 3843632400 | 123500 | 123300 | 123500 | 123300 | 182 |
| 537 | 20241120 | 102600 | 3821172200 | 123300 | 123200 | 123300 | 123100 | 161 |
| 538 | 20241120 | 102500 | 3801330700 | 123100 | 123100 | 123100 | 123100 | 3 |
| 539 | 20241120 | 102400 | 3800961400 | 123100 | 123200 | 123200 | 123100 | 36 |
| 540 | 20241120 | 102300 | 3796526600 | 123200 | 123000 | 123200 | 123000 | 144 |
| 541 | 20241120 | 102200 | 3778799200 | 123100 | 122700 | 123100 | 122700 | 595 |
| 542 | 20241120 | 102100 | 3705677900 | 122800 | 122600 | 122800 | 122600 | 69 |
| 543 | 20241120 | 102000 | 3697211400 | 122800 | 122600 | 122800 | 122600 | 2 |
| 544 | 20241120 | 101900 | 3696966000 | 122800 | 122600 | 122800 | 122600 | 110 |
| 545 | 20241120 | 101800 | 3683479000 | 122800 | 122900 | 122900 | 122600 | 122 |
| 546 | 20241120 | 101700 | 3668510900 | 122700 | 122900 | 122900 | 122700 | 117 |
| 547 | 20241120 | 101600 | 3654149300 | 122900 | 123000 | 123000 | 122800 | 139 |
| 548 | 20241120 | 101500 | 3637078300 | 123000 | 122900 | 123000 | 122800 | 18 |
| 549 | 20241120 | 101400 | 3634864900 | 123000 | 122800 | 123000 | 122700 | 13 |
| 550 | 20241120 | 101300 | 3633268200 | 122800 | 122700 | 122800 | 122700 | 188 |
| 551 | 20241120 | 101200 | 3610198600 | 122700 | 122900 | 123000 | 122700 | 260 |
| 552 | 20241120 | 101100 | 3578257800 | 123000 | 122900 | 123000 | 122900 | 6 |
| 553 | 20241120 | 101000 | 3577520200 | 123100 | 122800 | 123100 | 122800 | 214 |
| 554 | 20241120 | 100900 | 3551213900 | 122800 | 122900 | 123100 | 122800 | 410 |
| 555 | 20241120 | 100800 | 3500796700 | 123000 | 122800 | 123000 | 122700 | 198 |
| 556 | 20241120 | 100700 | 3476470700 | 122800 | 122800 | 122800 | 122800 | 1 |
| 557 | 20241120 | 100600 | 3476347900 | 122800 | 122500 | 122800 | 122400 | 516 |
| 558 | 20241120 | 100500 | 3413133700 | 122600 | 122600 | 122600 | 122500 | 484 |
| 559 | 20241120 | 100400 | 3353840600 | 122500 | 122400 | 122600 | 122400 | 39 |
| 560 | 20241120 | 100300 | 3349065600 | 122400 | 122300 | 122400 | 122200 | 147 |
| 561 | 20241120 | 100200 | 3331087800 | 122300 | 122200 | 122300 | 122100 | 544 |
| 562 | 20241120 | 100100 | 3264620900 | 122100 | 122200 | 122200 | 122100 | 63 |
| 563 | 20241120 | 100000 | 3256928100 | 122200 | 121900 | 122200 | 121900 | 21 |
| 564 | 20241120 | 095900 | 3254364000 | 122200 | 122300 | 122300 | 122100 | 19 |
| 565 | 20241120 | 095800 | 3252042800 | 121900 | 122300 | 122300 | 121900 | 114 |
| 566 | 20241120 | 095700 | 3238132100 | 122300 | 122200 | 122300 | 121700 | 79 |
| 567 | 20241120 | 095600 | 3228489900 | 122300 | 122300 | 122500 | 122300 | 460 |
| 568 | 20241120 | 095500 | 3172204400 | 122300 | 122000 | 122300 | 122000 | 207 |
| 569 | 20241120 | 095400 | 3146921100 | 122000 | 121800 | 122000 | 121800 | 38 |
| 570 | 20241120 | 095300 | 3142289500 | 121700 | 122000 | 122000 | 121700 | 30 |
| 571 | 20241120 | 095200 | 3138630400 | 122000 | 120800 | 122000 | 120800 | 420 |
| 572 | 20241120 | 095100 | 3087762700 | 120800 | 120600 | 120800 | 120600 | 267 |
| 573 | 20241120 | 095000 | 3055536200 | 120700 | 121300 | 121300 | 120700 | 1218 |
| 574 | 20241120 | 094900 | 2908264000 | 121300 | 121400 | 121400 | 121300 | 511 |
| 575 | 20241120 | 094800 | 2846279300 | 121400 | 121600 | 121600 | 121400 | 374 |
| 576 | 20241120 | 094700 | 2800847300 | 121600 | 121700 | 121800 | 121500 | 118 |
| 577 | 20241120 | 094600 | 2786499600 | 121700 | 121900 | 122000 | 121700 | 117 |
| 578 | 20241120 | 094500 | 2772241900 | 121900 | 121900 | 121900 | 121900 | 48 |
| 579 | 20241120 | 094400 | 2766390700 | 121600 | 121800 | 121900 | 121600 | 45 |
| 580 | 20241120 | 094300 | 2760913100 | 121800 | 121100 | 122000 | 121100 | 1164 |
| 581 | 20241120 | 094200 | 2619668700 | 121000 | 121100 | 121200 | 121000 | 29 |
| 582 | 20241120 | 094100 | 2616159000 | 121100 | 120900 | 121200 | 120800 | 94 |
| 583 | 20241120 | 094000 | 2604794200 | 120900 | 121200 | 121300 | 120800 | 121 |
| 584 | 20241120 | 093900 | 2590148600 | 121100 | 121200 | 121300 | 121100 | 96 |
| 585 | 20241120 | 093800 | 2578521300 | 121200 | 121100 | 121200 | 121100 | 133 |
| 586 | 20241120 | 093700 | 2562406500 | 121100 | 120900 | 121100 | 120700 | 397 |
| 587 | 20241120 | 093600 | 2514434300 | 120900 | 120900 | 121100 | 120700 | 114 |
| 588 | 20241120 | 093500 | 2500651700 | 120900 | 120900 | 120900 | 120700 | 126 |
| 589 | 20241120 | 093400 | 2485431400 | 120900 | 120700 | 121000 | 120700 | 77 |
| 590 | 20241120 | 093300 | 2476125800 | 120800 | 121100 | 121100 | 120700 | 459 |
| 591 | 20241120 | 093200 | 2420694300 | 121100 | 121100 | 121100 | 120700 | 224 |
| 592 | 20241120 | 093100 | 2393648600 | 120700 | 120900 | 121200 | 120700 | 762 |
| 593 | 20241120 | 093000 | 2301597500 | 120900 | 121300 | 121300 | 120900 | 131 |
| 594 | 20241120 | 092900 | 2285751200 | 121300 | 120900 | 121300 | 120900 | 91 |
| 595 | 20241120 | 092800 | 2274742800 | 120900 | 121400 | 121400 | 120800 | 447 |
| 596 | 20241120 | 092700 | 2220659200 | 121100 | 121400 | 121400 | 120900 | 104 |
| 597 | 20241120 | 092600 | 2208064300 | 121000 | 121500 | 121500 | 120800 | 2004 |
| 598 | 20241120 | 092500 | 1965498900 | 121500 | 121600 | 121600 | 121400 | 453 |
| 599 | 20241120 | 092400 | 1910492200 | 121400 | 122200 | 122200 | 121400 | 3806 |
| 600 | 20241120 | 092300 | 1446844300 | 122200 | 122300 | 122400 | 122100 | 223 |
| 601 | 20241120 | 092200 | 1419576400 | 122100 | 122200 | 122400 | 122100 | 594 |
| 602 | 20241120 | 092100 | 1347029800 | 122200 | 122400 | 122500 | 122200 | 79 |
| 603 | 20241120 | 092000 | 1337368000 | 122400 | 122500 | 122500 | 122400 | 393 |
| 604 | 20241120 | 091900 | 1289249300 | 122500 | 122600 | 122900 | 122500 | 463 |
| 605 | 20241120 | 091800 | 1232480700 | 122600 | 123000 | 123000 | 122600 | 490 |
| 606 | 20241120 | 091700 | 1172365700 | 123000 | 123100 | 123100 | 122800 | 100 |
| 607 | 20241120 | 091600 | 1160078300 | 123100 | 123000 | 123100 | 122900 | 139 |
| 608 | 20241120 | 091500 | 1142979000 | 123300 | 123100 | 123300 | 122600 | 326 |
| 609 | 20241120 | 091400 | 1102880800 | 123200 | 123300 | 123500 | 123100 | 714 |
| 610 | 20241120 | 091300 | 1014861500 | 123400 | 123400 | 123600 | 123400 | 291 |
| 611 | 20241120 | 091200 | 978940500 | 123400 | 123600 | 123600 | 123400 | 33 |
| 612 | 20241120 | 091100 | 974865900 | 123600 | 122900 | 123600 | 122500 | 363 |
| 613 | 20241120 | 091000 | 930220400 | 122900 | 122300 | 122900 | 122000 | 1085 |
| 614 | 20241120 | 090900 | 797443100 | 122300 | 122600 | 122600 | 122300 | 683 |
| 615 | 20241120 | 090800 | 713801400 | 122700 | 123000 | 123000 | 122500 | 236 |
| 616 | 20241120 | 090700 | 684847200 | 123000 | 123100 | 123100 | 122400 | 200 |
| 617 | 20241120 | 090600 | 660249200 | 123600 | 122500 | 123600 | 122300 | 816 |
| 618 | 20241120 | 090500 | 559614300 | 122000 | 122400 | 122400 | 121900 | 1164 |
| 619 | 20241120 | 090400 | 417500300 | 122400 | 123000 | 123100 | 122400 | 630 |
| 620 | 20241120 | 090300 | 340205100 | 123000 | 122600 | 123100 | 122500 | 179 |
| 621 | 20241120 | 090200 | 318234400 | 122500 | 122900 | 123200 | 122500 | 896 |
| 622 | 20241120 | 090100 | 208266300 | 123000 | 123700 | 123700 | 123000 | 916 |
| 623 | 20241120 | 090000 | 95265500 | 123700 | 123000 | 124300 | 123000 | 769 |