42 KiB
42 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241120 | 211300 | 19552623700 | 139600 | 139600 | 139600 | 139600 | 3816 |
| 3 | 20241120 | 211200 | 19552623700 | 139600 | 139600 | 139600 | 139600 | 0 |
| 4 | 20241120 | 211100 | 19552623700 | 139600 | 139600 | 139600 | 139600 | 0 |
| 5 | 20241120 | 211000 | 19552623700 | 139600 | 139600 | 139600 | 139600 | 0 |
| 6 | 20241120 | 210900 | 19552623700 | 139600 | 139600 | 139600 | 139600 | 0 |
| 7 | 20241120 | 210800 | 19552623700 | 139600 | 139600 | 139600 | 139600 | 0 |
| 8 | 20241120 | 210700 | 19552623700 | 139600 | 139600 | 139600 | 139600 | 0 |
| 9 | 20241120 | 210600 | 19552623700 | 139600 | 139600 | 139600 | 139600 | 0 |
| 10 | 20241120 | 210500 | 19552623700 | 139600 | 139600 | 139600 | 139600 | 0 |
| 11 | 20241120 | 210400 | 19552623700 | 139600 | 139600 | 139600 | 139600 | 0 |
| 12 | 20241120 | 210300 | 19552623700 | 139600 | 139600 | 139600 | 139600 | 0 |
| 13 | 20241120 | 210200 | 19552623700 | 139600 | 139600 | 139600 | 139600 | 0 |
| 14 | 20241120 | 210100 | 19552623700 | 139600 | 139600 | 139600 | 139600 | 0 |
| 15 | 20241120 | 210000 | 19552623700 | 139600 | 139600 | 139600 | 139600 | 0 |
| 16 | 20241120 | 205900 | 19552623700 | 139600 | 139600 | 139600 | 139600 | 0 |
| 17 | 20241120 | 205800 | 19552623700 | 139600 | 139600 | 139600 | 139600 | 0 |
| 18 | 20241120 | 205700 | 19552623700 | 139600 | 139600 | 139600 | 139600 | 0 |
| 19 | 20241120 | 205600 | 19552623700 | 139600 | 139600 | 139600 | 139600 | 0 |
| 20 | 20241120 | 205500 | 19552623700 | 139600 | 139600 | 139600 | 139600 | 0 |
| 21 | 20241120 | 205400 | 19552623700 | 139600 | 139600 | 139600 | 139600 | 0 |
| 22 | 20241120 | 205300 | 19552623700 | 139600 | 139600 | 139600 | 139600 | 0 |
| 23 | 20241120 | 205200 | 19552623700 | 139600 | 139600 | 139600 | 139600 | 0 |
| 24 | 20241120 | 205100 | 19552623700 | 139600 | 139600 | 139600 | 139600 | 0 |
| 25 | 20241120 | 205000 | 19552623700 | 139600 | 139600 | 139600 | 139600 | 0 |
| 26 | 20241120 | 204900 | 19552623700 | 139600 | 139600 | 139600 | 139600 | 0 |
| 27 | 20241120 | 204800 | 19552623700 | 139600 | 139600 | 139600 | 139600 | 0 |
| 28 | 20241120 | 204700 | 19552623700 | 139600 | 139600 | 139600 | 139600 | 0 |
| 29 | 20241120 | 204600 | 19552623700 | 139600 | 139600 | 139600 | 139600 | 0 |
| 30 | 20241120 | 204500 | 19552623700 | 139600 | 139600 | 139600 | 139600 | 0 |
| 31 | 20241120 | 204400 | 19552623700 | 139600 | 139600 | 139600 | 139600 | 0 |
| 32 | 20241120 | 204300 | 19552623700 | 139600 | 139600 | 139600 | 139600 | 3816 |
| 33 | 20241120 | 204200 | 19552623700 | 139600 | 139600 | 139600 | 139600 | 0 |
| 34 | 20241120 | 204100 | 19552623700 | 139600 | 139600 | 139600 | 139600 | 0 |
| 35 | 20241120 | 204000 | 19552623700 | 139600 | 139600 | 139600 | 139600 | 0 |
| 36 | 20241120 | 203900 | 19552623700 | 139600 | 139600 | 139600 | 139600 | 0 |
| 37 | 20241120 | 203800 | 19552623700 | 139600 | 139600 | 139600 | 139600 | 0 |
| 38 | 20241120 | 203700 | 19552623700 | 139600 | 139600 | 139600 | 139600 | 0 |
| 39 | 20241120 | 203600 | 19552623700 | 139600 | 139600 | 139600 | 139600 | 0 |
| 40 | 20241120 | 203500 | 19552623700 | 139600 | 139600 | 139600 | 139600 | 0 |
| 41 | 20241120 | 203400 | 19552623700 | 139600 | 139600 | 139600 | 139600 | 0 |
| 42 | 20241120 | 203300 | 19552623700 | 139600 | 139600 | 139600 | 139600 | 0 |
| 43 | 20241120 | 203200 | 19552623700 | 139600 | 139600 | 139600 | 139600 | 0 |
| 44 | 20241120 | 203100 | 19552623700 | 139600 | 139600 | 139600 | 139600 | 0 |
| 45 | 20241120 | 203000 | 19552623700 | 139600 | 139600 | 139600 | 139600 | 0 |
| 46 | 20241120 | 202900 | 19552623700 | 139600 | 139600 | 139600 | 139600 | 0 |
| 47 | 20241120 | 202800 | 19552623700 | 139600 | 139600 | 139600 | 139600 | 0 |
| 48 | 20241120 | 202700 | 19552623700 | 139600 | 139600 | 139600 | 139600 | 0 |
| 49 | 20241120 | 202600 | 19552623700 | 139600 | 139600 | 139600 | 139600 | 0 |
| 50 | 20241120 | 202500 | 19552623700 | 139600 | 139600 | 139600 | 139600 | 0 |
| 51 | 20241120 | 202400 | 19552623700 | 139600 | 139600 | 139600 | 139600 | 0 |
| 52 | 20241120 | 202300 | 19552623700 | 139600 | 139600 | 139600 | 139600 | 0 |
| 53 | 20241120 | 202200 | 19552623700 | 139600 | 139600 | 139600 | 139600 | 0 |
| 54 | 20241120 | 202100 | 19552623700 | 139600 | 139600 | 139600 | 139600 | 0 |
| 55 | 20241120 | 202000 | 19552623700 | 139600 | 139600 | 139600 | 139600 | 0 |
| 56 | 20241120 | 201900 | 19552623700 | 139600 | 139600 | 139600 | 139600 | 0 |
| 57 | 20241120 | 201800 | 19552623700 | 139600 | 139600 | 139600 | 139600 | 0 |
| 58 | 20241120 | 201700 | 19552623700 | 139600 | 139600 | 139600 | 139600 | 0 |
| 59 | 20241120 | 201600 | 19552623700 | 139600 | 139600 | 139600 | 139600 | 0 |
| 60 | 20241120 | 201500 | 19552623700 | 139600 | 139600 | 139600 | 139600 | 0 |
| 61 | 20241120 | 201400 | 19552623700 | 139600 | 139600 | 139600 | 139600 | 0 |
| 62 | 20241120 | 201300 | 19552623700 | 139600 | 139600 | 139600 | 139600 | 3816 |
| 63 | 20241120 | 201200 | 19552623700 | 139600 | 139600 | 139600 | 139600 | 0 |
| 64 | 20241120 | 201100 | 19552623700 | 139600 | 139600 | 139600 | 139600 | 0 |
| 65 | 20241120 | 201000 | 19552623700 | 139600 | 139600 | 139600 | 139600 | 0 |
| 66 | 20241120 | 200900 | 19552623700 | 139600 | 139600 | 139600 | 139600 | 0 |
| 67 | 20241120 | 200800 | 19552623700 | 139600 | 139600 | 139600 | 139600 | 0 |
| 68 | 20241120 | 200700 | 19552623700 | 139600 | 139600 | 139600 | 139600 | 0 |
| 69 | 20241120 | 200600 | 19552623700 | 139600 | 139600 | 139600 | 139600 | 0 |
| 70 | 20241120 | 200500 | 19552623700 | 139600 | 139600 | 139600 | 139600 | 0 |
| 71 | 20241120 | 200400 | 19552623700 | 139600 | 139600 | 139600 | 139600 | 0 |
| 72 | 20241120 | 200300 | 19552623700 | 139600 | 139600 | 139600 | 139600 | 0 |
| 73 | 20241120 | 200200 | 19552623700 | 139600 | 139600 | 139600 | 139600 | 0 |
| 74 | 20241120 | 200100 | 19552623700 | 139600 | 139600 | 139600 | 139600 | 0 |
| 75 | 20241120 | 200000 | 19552623700 | 139600 | 139600 | 139600 | 139600 | 0 |
| 76 | 20241120 | 195900 | 19552623700 | 139600 | 139600 | 139600 | 139600 | 0 |
| 77 | 20241120 | 195800 | 19552623700 | 139600 | 139600 | 139600 | 139600 | 0 |
| 78 | 20241120 | 195700 | 19552623700 | 139600 | 139600 | 139600 | 139600 | 0 |
| 79 | 20241120 | 195600 | 19552623700 | 139600 | 139600 | 139600 | 139600 | 0 |
| 80 | 20241120 | 195500 | 19552623700 | 139600 | 139600 | 139600 | 139600 | 0 |
| 81 | 20241120 | 195400 | 19552623700 | 139600 | 139600 | 139600 | 139600 | 0 |
| 82 | 20241120 | 195300 | 19552623700 | 139600 | 139600 | 139600 | 139600 | 0 |
| 83 | 20241120 | 195200 | 19552623700 | 139600 | 139600 | 139600 | 139600 | 0 |
| 84 | 20241120 | 195100 | 19552623700 | 139600 | 139600 | 139600 | 139600 | 0 |
| 85 | 20241120 | 195000 | 19552623700 | 139600 | 139600 | 139600 | 139600 | 0 |
| 86 | 20241120 | 194900 | 19552623700 | 139600 | 139600 | 139600 | 139600 | 0 |
| 87 | 20241120 | 194800 | 19552623700 | 139600 | 139600 | 139600 | 139600 | 0 |
| 88 | 20241120 | 194700 | 19552623700 | 139600 | 139600 | 139600 | 139600 | 0 |
| 89 | 20241120 | 194600 | 19552623700 | 139600 | 139600 | 139600 | 139600 | 0 |
| 90 | 20241120 | 194500 | 19552623700 | 139600 | 139600 | 139600 | 139600 | 0 |
| 91 | 20241120 | 194400 | 19552623700 | 139600 | 139600 | 139600 | 139600 | 0 |
| 92 | 20241120 | 194300 | 19552623700 | 139600 | 139600 | 139600 | 139600 | 3816 |
| 93 | 20241120 | 194200 | 19552623700 | 139600 | 139600 | 139600 | 139600 | 0 |
| 94 | 20241120 | 194100 | 19552623700 | 139600 | 139600 | 139600 | 139600 | 0 |
| 95 | 20241120 | 194000 | 19552623700 | 139600 | 139600 | 139600 | 139600 | 0 |
| 96 | 20241120 | 193900 | 19552623700 | 139600 | 139600 | 139600 | 139600 | 0 |
| 97 | 20241120 | 193800 | 19552623700 | 139600 | 139600 | 139600 | 139600 | 0 |
| 98 | 20241120 | 193700 | 19552623700 | 139600 | 139600 | 139600 | 139600 | 0 |
| 99 | 20241120 | 193600 | 19552623700 | 139600 | 139600 | 139600 | 139600 | 0 |
| 100 | 20241120 | 193500 | 19552623700 | 139600 | 139600 | 139600 | 139600 | 0 |
| 101 | 20241120 | 193400 | 19552623700 | 139600 | 139600 | 139600 | 139600 | 0 |
| 102 | 20241120 | 193300 | 19552623700 | 139600 | 139600 | 139600 | 139600 | 0 |
| 103 | 20241120 | 193200 | 19552623700 | 139600 | 139600 | 139600 | 139600 | 0 |
| 104 | 20241120 | 193100 | 19552623700 | 139600 | 139600 | 139600 | 139600 | 0 |
| 105 | 20241120 | 193000 | 19552623700 | 139600 | 139600 | 139600 | 139600 | 0 |
| 106 | 20241120 | 192900 | 19552623700 | 139600 | 139600 | 139600 | 139600 | 0 |
| 107 | 20241120 | 192800 | 19552623700 | 139600 | 139600 | 139600 | 139600 | 0 |
| 108 | 20241120 | 192700 | 19552623700 | 139600 | 139600 | 139600 | 139600 | 0 |
| 109 | 20241120 | 192600 | 19552623700 | 139600 | 139600 | 139600 | 139600 | 0 |
| 110 | 20241120 | 192500 | 19552623700 | 139600 | 139600 | 139600 | 139600 | 0 |
| 111 | 20241120 | 192400 | 19552623700 | 139600 | 139600 | 139600 | 139600 | 0 |
| 112 | 20241120 | 192300 | 19552623700 | 139600 | 139600 | 139600 | 139600 | 0 |
| 113 | 20241120 | 192200 | 19552623700 | 139600 | 139600 | 139600 | 139600 | 0 |
| 114 | 20241120 | 192100 | 19552623700 | 139600 | 139600 | 139600 | 139600 | 0 |
| 115 | 20241120 | 192000 | 19552623700 | 139600 | 139600 | 139600 | 139600 | 0 |
| 116 | 20241120 | 191900 | 19552623700 | 139600 | 139600 | 139600 | 139600 | 0 |
| 117 | 20241120 | 191800 | 19552623700 | 139600 | 139600 | 139600 | 139600 | 0 |
| 118 | 20241120 | 191700 | 19552623700 | 139600 | 139600 | 139600 | 139600 | 0 |
| 119 | 20241120 | 191600 | 19552623700 | 139600 | 139600 | 139600 | 139600 | 0 |
| 120 | 20241120 | 191500 | 19552623700 | 139600 | 139600 | 139600 | 139600 | 0 |
| 121 | 20241120 | 191400 | 19552623700 | 139600 | 139600 | 139600 | 139600 | 0 |
| 122 | 20241120 | 191300 | 19552623700 | 139600 | 139600 | 139600 | 139600 | 3816 |
| 123 | 20241120 | 191200 | 19552623700 | 139600 | 139600 | 139600 | 139600 | 0 |
| 124 | 20241120 | 191100 | 19552623700 | 139600 | 139600 | 139600 | 139600 | 0 |
| 125 | 20241120 | 191000 | 19552623700 | 139600 | 139600 | 139600 | 139600 | 0 |
| 126 | 20241120 | 190900 | 19552623700 | 139600 | 139600 | 139600 | 139600 | 0 |
| 127 | 20241120 | 190800 | 19552623700 | 139600 | 139600 | 139600 | 139600 | 0 |
| 128 | 20241120 | 190700 | 19552623700 | 139600 | 139600 | 139600 | 139600 | 0 |
| 129 | 20241120 | 190600 | 19552623700 | 139600 | 139600 | 139600 | 139600 | 0 |
| 130 | 20241120 | 190500 | 19552623700 | 139600 | 139600 | 139600 | 139600 | 0 |
| 131 | 20241120 | 190400 | 19552623700 | 139600 | 139600 | 139600 | 139600 | 0 |
| 132 | 20241120 | 190300 | 19552623700 | 139600 | 139600 | 139600 | 139600 | 0 |
| 133 | 20241120 | 190200 | 19552623700 | 139600 | 139600 | 139600 | 139600 | 0 |
| 134 | 20241120 | 190100 | 19552623700 | 139600 | 139600 | 139600 | 139600 | 0 |
| 135 | 20241120 | 190000 | 19552623700 | 139600 | 139600 | 139600 | 139600 | 0 |
| 136 | 20241120 | 185900 | 19552623700 | 139600 | 139600 | 139600 | 139600 | 0 |
| 137 | 20241120 | 185800 | 19552623700 | 139600 | 139600 | 139600 | 139600 | 0 |
| 138 | 20241120 | 185700 | 19552623700 | 139600 | 139600 | 139600 | 139600 | 0 |
| 139 | 20241120 | 185600 | 19552623700 | 139600 | 139600 | 139600 | 139600 | 0 |
| 140 | 20241120 | 185500 | 19552623700 | 139600 | 139600 | 139600 | 139600 | 0 |
| 141 | 20241120 | 185400 | 19552623700 | 139600 | 139600 | 139600 | 139600 | 0 |
| 142 | 20241120 | 185300 | 19552623700 | 139600 | 139600 | 139600 | 139600 | 0 |
| 143 | 20241120 | 185200 | 19552623700 | 139600 | 139600 | 139600 | 139600 | 0 |
| 144 | 20241120 | 185100 | 19552623700 | 139600 | 139600 | 139600 | 139600 | 0 |
| 145 | 20241120 | 185000 | 19552623700 | 139600 | 139600 | 139600 | 139600 | 0 |
| 146 | 20241120 | 184900 | 19552623700 | 139600 | 139600 | 139600 | 139600 | 0 |
| 147 | 20241120 | 184800 | 19552623700 | 139600 | 139600 | 139600 | 139600 | 0 |
| 148 | 20241120 | 184700 | 19552623700 | 139600 | 139600 | 139600 | 139600 | 0 |
| 149 | 20241120 | 184600 | 19552623700 | 139600 | 139600 | 139600 | 139600 | 0 |
| 150 | 20241120 | 184500 | 19552623700 | 139600 | 139600 | 139600 | 139600 | 0 |
| 151 | 20241120 | 184400 | 19552623700 | 139600 | 139600 | 139600 | 139600 | 0 |
| 152 | 20241120 | 184300 | 19552623700 | 139600 | 139600 | 139600 | 139600 | 3816 |
| 153 | 20241120 | 184200 | 19552623700 | 139600 | 139600 | 139600 | 139600 | 0 |
| 154 | 20241120 | 184100 | 19552623700 | 139600 | 139600 | 139600 | 139600 | 0 |
| 155 | 20241120 | 184000 | 19552623700 | 139600 | 139600 | 139600 | 139600 | 0 |
| 156 | 20241120 | 183900 | 19552623700 | 139600 | 139600 | 139600 | 139600 | 0 |
| 157 | 20241120 | 183800 | 19552623700 | 139600 | 139600 | 139600 | 139600 | 0 |
| 158 | 20241120 | 183700 | 19552623700 | 139600 | 139600 | 139600 | 139600 | 0 |
| 159 | 20241120 | 183600 | 19552623700 | 139600 | 139600 | 139600 | 139600 | 0 |
| 160 | 20241120 | 183500 | 19552623700 | 139600 | 139600 | 139600 | 139600 | 0 |
| 161 | 20241120 | 183400 | 19552623700 | 139600 | 139600 | 139600 | 139600 | 0 |
| 162 | 20241120 | 183300 | 19552623700 | 139600 | 139600 | 139600 | 139600 | 0 |
| 163 | 20241120 | 183200 | 19552623700 | 139600 | 139600 | 139600 | 139600 | 0 |
| 164 | 20241120 | 183100 | 19552623700 | 139600 | 139600 | 139600 | 139600 | 0 |
| 165 | 20241120 | 183000 | 19552623700 | 139600 | 139600 | 139600 | 139600 | 0 |
| 166 | 20241120 | 182900 | 19552623700 | 139600 | 139600 | 139600 | 139600 | 0 |
| 167 | 20241120 | 182800 | 19552623700 | 139600 | 139600 | 139600 | 139600 | 0 |
| 168 | 20241120 | 182700 | 19552623700 | 139600 | 139600 | 139600 | 139600 | 0 |
| 169 | 20241120 | 182600 | 19552623700 | 139600 | 139600 | 139600 | 139600 | 0 |
| 170 | 20241120 | 182500 | 19552623700 | 139600 | 139600 | 139600 | 139600 | 0 |
| 171 | 20241120 | 182400 | 19552623700 | 139600 | 139600 | 139600 | 139600 | 0 |
| 172 | 20241120 | 182300 | 19552623700 | 139600 | 139600 | 139600 | 139600 | 0 |
| 173 | 20241120 | 182200 | 19552623700 | 139600 | 139600 | 139600 | 139600 | 0 |
| 174 | 20241120 | 182100 | 19552623700 | 139600 | 139600 | 139600 | 139600 | 0 |
| 175 | 20241120 | 182000 | 19552623700 | 139600 | 139600 | 139600 | 139600 | 0 |
| 176 | 20241120 | 181900 | 19552623700 | 139600 | 139600 | 139600 | 139600 | 0 |
| 177 | 20241120 | 181800 | 19552623700 | 139600 | 139600 | 139600 | 139600 | 0 |
| 178 | 20241120 | 181700 | 19552623700 | 139600 | 139600 | 139600 | 139600 | 0 |
| 179 | 20241120 | 181600 | 19552623700 | 139600 | 139600 | 139600 | 139600 | 0 |
| 180 | 20241120 | 181500 | 19552623700 | 139600 | 139600 | 139600 | 139600 | 0 |
| 181 | 20241120 | 181400 | 19552623700 | 139600 | 139600 | 139600 | 139600 | 0 |
| 182 | 20241120 | 181300 | 19552623700 | 139600 | 139600 | 139600 | 139600 | 3816 |
| 183 | 20241120 | 181200 | 19552623700 | 139600 | 139600 | 139600 | 139600 | 0 |
| 184 | 20241120 | 181100 | 19552623700 | 139600 | 139600 | 139600 | 139600 | 0 |
| 185 | 20241120 | 181000 | 19552623700 | 139600 | 139600 | 139600 | 139600 | 0 |
| 186 | 20241120 | 180900 | 19552623700 | 139600 | 139600 | 139600 | 139600 | 0 |
| 187 | 20241120 | 180800 | 19552623700 | 139600 | 139600 | 139600 | 139600 | 0 |
| 188 | 20241120 | 180700 | 19552623700 | 139600 | 139600 | 139600 | 139600 | 0 |
| 189 | 20241120 | 180600 | 19552623700 | 139600 | 139600 | 139600 | 139600 | 0 |
| 190 | 20241120 | 180500 | 19552623700 | 139600 | 139600 | 139600 | 139600 | 0 |
| 191 | 20241120 | 180400 | 19552623700 | 139600 | 139600 | 139600 | 139600 | 0 |
| 192 | 20241120 | 180300 | 19552623700 | 139600 | 139600 | 139600 | 139600 | 0 |
| 193 | 20241120 | 180200 | 19552623700 | 139600 | 139600 | 139600 | 139600 | 0 |
| 194 | 20241120 | 180100 | 19552623700 | 139600 | 139600 | 139600 | 139600 | 0 |
| 195 | 20241120 | 180000 | 19552623700 | 139600 | 139600 | 139600 | 139600 | 0 |
| 196 | 20241120 | 175900 | 19552623700 | 139600 | 139600 | 139600 | 139600 | 0 |
| 197 | 20241120 | 175800 | 19552623700 | 139600 | 139600 | 139600 | 139600 | 0 |
| 198 | 20241120 | 175700 | 19552623700 | 139600 | 139600 | 139600 | 139600 | 0 |
| 199 | 20241120 | 175600 | 19552623700 | 139600 | 139600 | 139600 | 139600 | 0 |
| 200 | 20241120 | 175500 | 19552623700 | 139600 | 139600 | 139600 | 139600 | 0 |
| 201 | 20241120 | 175400 | 19552623700 | 139600 | 139600 | 139600 | 139600 | 0 |
| 202 | 20241120 | 175300 | 19552623700 | 139600 | 139600 | 139600 | 139600 | 0 |
| 203 | 20241120 | 175200 | 19552623700 | 139600 | 139600 | 139600 | 139600 | 0 |
| 204 | 20241120 | 175100 | 19552623700 | 139600 | 139600 | 139600 | 139600 | 0 |
| 205 | 20241120 | 175000 | 19552623700 | 139600 | 139600 | 139600 | 139600 | 0 |
| 206 | 20241120 | 174900 | 19552623700 | 139600 | 139600 | 139600 | 139600 | 0 |
| 207 | 20241120 | 174800 | 19552623700 | 139600 | 139600 | 139600 | 139600 | 0 |
| 208 | 20241120 | 174700 | 19552623700 | 139600 | 139600 | 139600 | 139600 | 0 |
| 209 | 20241120 | 174600 | 19552623700 | 139600 | 139600 | 139600 | 139600 | 0 |
| 210 | 20241120 | 174500 | 19552623700 | 139600 | 139600 | 139600 | 139600 | 0 |
| 211 | 20241120 | 174400 | 19552623700 | 139600 | 139600 | 139600 | 139600 | 0 |
| 212 | 20241120 | 174300 | 19552623700 | 139600 | 139600 | 139600 | 139600 | 3816 |
| 213 | 20241120 | 174200 | 19552623700 | 139600 | 139600 | 139600 | 139600 | 0 |
| 214 | 20241120 | 174100 | 19552623700 | 139600 | 139600 | 139600 | 139600 | 0 |
| 215 | 20241120 | 174000 | 19552623700 | 139600 | 139600 | 139600 | 139600 | 0 |
| 216 | 20241120 | 173900 | 19552623700 | 139600 | 139600 | 139600 | 139600 | 0 |
| 217 | 20241120 | 173800 | 19552623700 | 139600 | 139600 | 139600 | 139600 | 0 |
| 218 | 20241120 | 173700 | 19552623700 | 139600 | 139600 | 139600 | 139600 | 0 |
| 219 | 20241120 | 173600 | 19552623700 | 139600 | 139600 | 139600 | 139600 | 0 |
| 220 | 20241120 | 173500 | 19552623700 | 139600 | 139600 | 139600 | 139600 | 0 |
| 221 | 20241120 | 173400 | 19552623700 | 139600 | 139600 | 139600 | 139600 | 0 |
| 222 | 20241120 | 173300 | 19552623700 | 139600 | 139600 | 139600 | 139600 | 0 |
| 223 | 20241120 | 173200 | 19552623700 | 139600 | 139600 | 139600 | 139600 | 0 |
| 224 | 20241120 | 173100 | 19552623700 | 139600 | 139600 | 139600 | 139600 | 0 |
| 225 | 20241120 | 173000 | 19552623700 | 139600 | 139600 | 139600 | 139600 | 0 |
| 226 | 20241120 | 172900 | 19552623700 | 139600 | 139600 | 139600 | 139600 | 0 |
| 227 | 20241120 | 172800 | 19552623700 | 139600 | 139600 | 139600 | 139600 | 0 |
| 228 | 20241120 | 172700 | 19552623700 | 139600 | 139600 | 139600 | 139600 | 0 |
| 229 | 20241120 | 172600 | 19552623700 | 139600 | 139600 | 139600 | 139600 | 0 |
| 230 | 20241120 | 172500 | 19552623700 | 139600 | 139600 | 139600 | 139600 | 0 |
| 231 | 20241120 | 172400 | 19552623700 | 139600 | 139600 | 139600 | 139600 | 0 |
| 232 | 20241120 | 172300 | 19552623700 | 139600 | 139600 | 139600 | 139600 | 0 |
| 233 | 20241120 | 172200 | 19552623700 | 139600 | 139600 | 139600 | 139600 | 0 |
| 234 | 20241120 | 172100 | 19552623700 | 139600 | 139600 | 139600 | 139600 | 0 |
| 235 | 20241120 | 172000 | 19552623700 | 139600 | 139600 | 139600 | 139600 | 0 |
| 236 | 20241120 | 171900 | 19552623700 | 139600 | 139600 | 139600 | 139600 | 0 |
| 237 | 20241120 | 171800 | 19552623700 | 139600 | 139600 | 139600 | 139600 | 0 |
| 238 | 20241120 | 171700 | 19552623700 | 139600 | 139600 | 139600 | 139600 | 0 |
| 239 | 20241120 | 171600 | 19552623700 | 139600 | 139600 | 139600 | 139600 | 0 |
| 240 | 20241120 | 171500 | 19552623700 | 139600 | 139600 | 139600 | 139600 | 0 |
| 241 | 20241120 | 171400 | 19552623700 | 139600 | 139600 | 139600 | 139600 | 0 |
| 242 | 20241120 | 171300 | 19552623700 | 139600 | 139600 | 139600 | 139600 | 3816 |
| 243 | 20241120 | 171200 | 19552623700 | 139600 | 139600 | 139600 | 139600 | 0 |
| 244 | 20241120 | 171100 | 19552623700 | 139600 | 139600 | 139600 | 139600 | 0 |
| 245 | 20241120 | 171000 | 19552623700 | 139600 | 139600 | 139600 | 139600 | 0 |
| 246 | 20241120 | 170900 | 19552623700 | 139600 | 139600 | 139600 | 139600 | 0 |
| 247 | 20241120 | 170800 | 19552623700 | 139600 | 139600 | 139600 | 139600 | 0 |
| 248 | 20241120 | 170700 | 19552623700 | 139600 | 139600 | 139600 | 139600 | 0 |
| 249 | 20241120 | 170600 | 19552623700 | 139600 | 139600 | 139600 | 139600 | 0 |
| 250 | 20241120 | 170500 | 19552623700 | 139600 | 139600 | 139600 | 139600 | 0 |
| 251 | 20241120 | 170400 | 19552623700 | 139600 | 139600 | 139600 | 139600 | 0 |
| 252 | 20241120 | 170300 | 19552623700 | 139600 | 139600 | 139600 | 139600 | 0 |
| 253 | 20241120 | 170200 | 19552623700 | 139600 | 139600 | 139600 | 139600 | 0 |
| 254 | 20241120 | 170100 | 19552623700 | 139600 | 139600 | 139600 | 139600 | 0 |
| 255 | 20241120 | 170000 | 19552623700 | 139600 | 139600 | 139600 | 139600 | 0 |
| 256 | 20241120 | 165900 | 19552623700 | 139600 | 139600 | 139600 | 139600 | 0 |
| 257 | 20241120 | 165800 | 19552623700 | 139600 | 139600 | 139600 | 139600 | 0 |
| 258 | 20241120 | 165700 | 19552623700 | 139600 | 139600 | 139600 | 139600 | 0 |
| 259 | 20241120 | 165600 | 19552623700 | 139600 | 139600 | 139600 | 139600 | 0 |
| 260 | 20241120 | 165500 | 19552623700 | 139600 | 139600 | 139600 | 139600 | 0 |
| 261 | 20241120 | 165400 | 19552623700 | 139600 | 139600 | 139600 | 139600 | 0 |
| 262 | 20241120 | 165300 | 19552623700 | 139600 | 139600 | 139600 | 139600 | 0 |
| 263 | 20241120 | 165200 | 19552623700 | 139600 | 139600 | 139600 | 139600 | 0 |
| 264 | 20241120 | 165100 | 19552623700 | 139600 | 139600 | 139600 | 139600 | 0 |
| 265 | 20241120 | 165000 | 19552623700 | 139600 | 139600 | 139600 | 139600 | 0 |
| 266 | 20241120 | 164900 | 19552623700 | 139600 | 139600 | 139600 | 139600 | 0 |
| 267 | 20241120 | 164800 | 19552623700 | 139600 | 139600 | 139600 | 139600 | 0 |
| 268 | 20241120 | 164700 | 19552623700 | 139600 | 139600 | 139600 | 139600 | 0 |
| 269 | 20241120 | 164600 | 19552623700 | 139600 | 139600 | 139600 | 139600 | 0 |
| 270 | 20241120 | 164500 | 19552623700 | 139600 | 139600 | 139600 | 139600 | 0 |
| 271 | 20241120 | 164400 | 19552623700 | 139600 | 139600 | 139600 | 139600 | 0 |
| 272 | 20241120 | 164300 | 19552623700 | 139600 | 139600 | 139600 | 139600 | 3816 |
| 273 | 20241120 | 164200 | 19552623700 | 139600 | 139600 | 139600 | 139600 | 0 |
| 274 | 20241120 | 164100 | 19552623700 | 139600 | 139600 | 139600 | 139600 | 0 |
| 275 | 20241120 | 164000 | 19552623700 | 139600 | 139600 | 139600 | 139600 | 0 |
| 276 | 20241120 | 163900 | 19552623700 | 139600 | 139600 | 139600 | 139600 | 0 |
| 277 | 20241120 | 163800 | 19552623700 | 139600 | 139600 | 139600 | 139600 | 0 |
| 278 | 20241120 | 163700 | 19552623700 | 139600 | 139600 | 139600 | 139600 | 0 |
| 279 | 20241120 | 163600 | 19552623700 | 139600 | 139600 | 139600 | 139600 | 0 |
| 280 | 20241120 | 163500 | 19552623700 | 139600 | 139600 | 139600 | 139600 | 0 |
| 281 | 20241120 | 163400 | 19552623700 | 139600 | 139600 | 139600 | 139600 | 0 |
| 282 | 20241120 | 163300 | 19552623700 | 139600 | 139600 | 139600 | 139600 | 0 |
| 283 | 20241120 | 163200 | 19552623700 | 139600 | 139600 | 139600 | 139600 | 0 |
| 284 | 20241120 | 163100 | 19552623700 | 139600 | 139600 | 139600 | 139600 | 0 |
| 285 | 20241120 | 163000 | 19552623700 | 139600 | 139600 | 139600 | 139600 | 0 |
| 286 | 20241120 | 162900 | 19552623700 | 139600 | 139600 | 139600 | 139600 | 0 |
| 287 | 20241120 | 162800 | 19552623700 | 139600 | 139600 | 139600 | 139600 | 0 |
| 288 | 20241120 | 162700 | 19552623700 | 139600 | 139600 | 139600 | 139600 | 0 |
| 289 | 20241120 | 162600 | 19552623700 | 139600 | 139600 | 139600 | 139600 | 0 |
| 290 | 20241120 | 162500 | 19552623700 | 139600 | 139600 | 139600 | 139600 | 0 |
| 291 | 20241120 | 162400 | 19552623700 | 139600 | 139600 | 139600 | 139600 | 0 |
| 292 | 20241120 | 162300 | 19552623700 | 139600 | 139600 | 139600 | 139600 | 0 |
| 293 | 20241120 | 162200 | 19552623700 | 139600 | 139600 | 139600 | 139600 | 0 |
| 294 | 20241120 | 162100 | 19552623700 | 139600 | 139600 | 139600 | 139600 | 0 |
| 295 | 20241120 | 162000 | 19552623700 | 139600 | 139600 | 139600 | 139600 | 0 |
| 296 | 20241120 | 161900 | 19552623700 | 139600 | 139600 | 139600 | 139600 | 0 |
| 297 | 20241120 | 161800 | 19552623700 | 139600 | 139600 | 139600 | 139600 | 0 |
| 298 | 20241120 | 161700 | 19552623700 | 139600 | 139600 | 139600 | 139600 | 0 |
| 299 | 20241120 | 161600 | 19552623700 | 139600 | 139600 | 139600 | 139600 | 0 |
| 300 | 20241120 | 161500 | 19552623700 | 139600 | 139600 | 139600 | 139600 | 0 |
| 301 | 20241120 | 161400 | 19552623700 | 139600 | 139600 | 139600 | 139600 | 0 |
| 302 | 20241120 | 161300 | 19552623700 | 139600 | 139600 | 139600 | 139600 | 3816 |
| 303 | 20241120 | 161200 | 19552623700 | 139600 | 139600 | 139600 | 139600 | 0 |
| 304 | 20241120 | 161100 | 19552623700 | 139600 | 139600 | 139600 | 139600 | 0 |
| 305 | 20241120 | 161000 | 19552623700 | 139600 | 139600 | 139600 | 139600 | 0 |
| 306 | 20241120 | 160900 | 19552623700 | 139600 | 139600 | 139600 | 139600 | 0 |
| 307 | 20241120 | 160800 | 19552623700 | 139600 | 139600 | 139600 | 139600 | 0 |
| 308 | 20241120 | 160700 | 19552623700 | 139600 | 139600 | 139600 | 139600 | 0 |
| 309 | 20241120 | 160600 | 19552623700 | 139600 | 139600 | 139600 | 139600 | 0 |
| 310 | 20241120 | 160500 | 19552623700 | 139600 | 139600 | 139600 | 139600 | 0 |
| 311 | 20241120 | 160400 | 19552623700 | 139600 | 139600 | 139600 | 139600 | 0 |
| 312 | 20241120 | 160300 | 19552623700 | 139600 | 139600 | 139600 | 139600 | 0 |
| 313 | 20241120 | 160200 | 19552623700 | 139600 | 139600 | 139600 | 139600 | 0 |
| 314 | 20241120 | 160100 | 19552623700 | 139600 | 139600 | 139600 | 139600 | 0 |
| 315 | 20241120 | 160000 | 19552623700 | 139600 | 139600 | 139600 | 139600 | 0 |
| 316 | 20241120 | 155900 | 19552623700 | 139600 | 139600 | 139600 | 139600 | 0 |
| 317 | 20241120 | 155800 | 19552623700 | 139600 | 139600 | 139600 | 139600 | 0 |
| 318 | 20241120 | 155700 | 19552623700 | 139600 | 139600 | 139600 | 139600 | 0 |
| 319 | 20241120 | 155600 | 19552623700 | 139600 | 139600 | 139600 | 139600 | 0 |
| 320 | 20241120 | 155500 | 19552623700 | 139600 | 139600 | 139600 | 139600 | 0 |
| 321 | 20241120 | 155400 | 19552623700 | 139600 | 139600 | 139600 | 139600 | 0 |
| 322 | 20241120 | 155300 | 19552623700 | 139600 | 139600 | 139600 | 139600 | 0 |
| 323 | 20241120 | 155200 | 19552623700 | 139600 | 139600 | 139600 | 139600 | 0 |
| 324 | 20241120 | 155100 | 19552623700 | 139600 | 139600 | 139600 | 139600 | 0 |
| 325 | 20241120 | 155000 | 19552623700 | 139600 | 139600 | 139600 | 139600 | 0 |
| 326 | 20241120 | 154900 | 19552623700 | 139600 | 139600 | 139600 | 139600 | 0 |
| 327 | 20241120 | 154800 | 19552623700 | 139600 | 139600 | 139600 | 139600 | 0 |
| 328 | 20241120 | 154700 | 19552623700 | 139600 | 139600 | 139600 | 139600 | 0 |
| 329 | 20241120 | 154600 | 19552623700 | 139600 | 139600 | 139600 | 139600 | 0 |
| 330 | 20241120 | 154500 | 19552623700 | 139600 | 139600 | 139600 | 139600 | 0 |
| 331 | 20241120 | 154400 | 19552623700 | 139600 | 139600 | 139600 | 139600 | 0 |
| 332 | 20241120 | 154300 | 19552623700 | 139600 | 139600 | 139600 | 139600 | 3816 |
| 333 | 20241120 | 154200 | 19552623700 | 139600 | 139600 | 139600 | 139600 | 0 |
| 334 | 20241120 | 154100 | 19552623700 | 139600 | 139600 | 139600 | 139600 | 0 |
| 335 | 20241120 | 154000 | 19552623700 | 139600 | 139600 | 139600 | 139600 | 0 |
| 336 | 20241120 | 153900 | 19552623700 | 139600 | 139600 | 139600 | 139600 | 0 |
| 337 | 20241120 | 153800 | 19552623700 | 139600 | 139600 | 139600 | 139600 | 0 |
| 338 | 20241120 | 153700 | 19552623700 | 139600 | 139600 | 139600 | 139600 | 0 |
| 339 | 20241120 | 153600 | 19552623700 | 139600 | 139600 | 139600 | 139600 | 0 |
| 340 | 20241120 | 153500 | 19552623700 | 139600 | 139600 | 139600 | 139600 | 0 |
| 341 | 20241120 | 153400 | 19552623700 | 139600 | 139600 | 139600 | 139600 | 0 |
| 342 | 20241120 | 153300 | 19552623700 | 139600 | 139600 | 139600 | 139600 | 0 |
| 343 | 20241120 | 153200 | 19552623700 | 139600 | 139600 | 139600 | 139600 | 0 |
| 344 | 20241120 | 153100 | 19552623700 | 139600 | 139600 | 139600 | 139600 | 0 |
| 345 | 20241120 | 153000 | 19552623700 | 139600 | 139600 | 139600 | 139600 | 3816 |
| 346 | 20241120 | 152900 | 19019910100 | 139300 | 139300 | 139300 | 139300 | 0 |
| 347 | 20241120 | 152800 | 19019910100 | 139300 | 139300 | 139300 | 139300 | 0 |
| 348 | 20241120 | 152700 | 19019910100 | 139300 | 139300 | 139300 | 139300 | 0 |
| 349 | 20241120 | 152600 | 19019910100 | 139300 | 139300 | 139300 | 139300 | 0 |
| 350 | 20241120 | 152500 | 19019910100 | 139300 | 139300 | 139300 | 139300 | 0 |
| 351 | 20241120 | 152400 | 19019910100 | 139300 | 139300 | 139300 | 139300 | 0 |
| 352 | 20241120 | 152300 | 19019910100 | 139300 | 139300 | 139300 | 139300 | 0 |
| 353 | 20241120 | 152200 | 19019910100 | 139300 | 139300 | 139300 | 139300 | 0 |
| 354 | 20241120 | 152100 | 19019910100 | 139300 | 139300 | 139300 | 139300 | 0 |
| 355 | 20241120 | 152000 | 19019910100 | 139300 | 139300 | 139300 | 139300 | 0 |
| 356 | 20241120 | 151900 | 19019910100 | 139300 | 139300 | 139400 | 139100 | 406 |
| 357 | 20241120 | 151800 | 18963391000 | 139000 | 139500 | 139500 | 139000 | 670 |
| 358 | 20241120 | 151700 | 18870069400 | 139500 | 139400 | 139600 | 139400 | 494 |
| 359 | 20241120 | 151600 | 18801143700 | 139500 | 139400 | 139700 | 139300 | 368 |
| 360 | 20241120 | 151500 | 18749838100 | 139400 | 139100 | 139400 | 139000 | 720 |
| 361 | 20241120 | 151400 | 18649654100 | 139000 | 139100 | 139300 | 139000 | 1053 |
| 362 | 20241120 | 151300 | 18503079700 | 139200 | 139100 | 139300 | 139100 | 1198 |
| 363 | 20241120 | 151200 | 18336222600 | 139100 | 139200 | 139300 | 139100 | 649 |
| 364 | 20241120 | 151100 | 18245872400 | 139100 | 139400 | 139400 | 139100 | 286 |
| 365 | 20241120 | 151000 | 18206049700 | 139400 | 139300 | 139400 | 139200 | 47 |
| 366 | 20241120 | 150900 | 18199502700 | 139300 | 139000 | 139400 | 138900 | 452 |
| 367 | 20241120 | 150800 | 18136612000 | 139000 | 139100 | 139100 | 138800 | 900 |
| 368 | 20241120 | 150700 | 18011535100 | 139000 | 139400 | 139400 | 139000 | 919 |
| 369 | 20241120 | 150600 | 17883606100 | 139400 | 139400 | 139400 | 139300 | 83 |
| 370 | 20241120 | 150500 | 17872041600 | 139300 | 139300 | 139400 | 139200 | 95 |
| 371 | 20241120 | 150400 | 17858806300 | 139300 | 139300 | 139300 | 139100 | 153 |
| 372 | 20241120 | 150300 | 17837505200 | 139300 | 139400 | 139400 | 139200 | 486 |
| 373 | 20241120 | 150200 | 17769809000 | 139300 | 139400 | 139500 | 139300 | 730 |
| 374 | 20241120 | 150100 | 17668106100 | 139500 | 139600 | 139700 | 139400 | 430 |
| 375 | 20241120 | 150000 | 17608084900 | 139600 | 139600 | 139700 | 139500 | 192 |
| 376 | 20241120 | 145900 | 17581278600 | 139500 | 139800 | 139800 | 139500 | 292 |
| 377 | 20241120 | 145800 | 17540503800 | 139700 | 139200 | 139800 | 139200 | 683 |
| 378 | 20241120 | 145700 | 17445222600 | 139200 | 138900 | 139300 | 138800 | 565 |
| 379 | 20241120 | 145600 | 17366706100 | 138900 | 138900 | 138900 | 138800 | 121 |
| 380 | 20241120 | 145500 | 17349901700 | 138900 | 138900 | 138900 | 138800 | 12 |
| 381 | 20241120 | 145400 | 17348235100 | 138900 | 139000 | 139000 | 138800 | 30 |
| 382 | 20241120 | 145300 | 17344067500 | 138700 | 139100 | 139100 | 138700 | 194 |
| 383 | 20241120 | 145200 | 17317110500 | 139500 | 138700 | 139500 | 138600 | 360 |
| 384 | 20241120 | 145100 | 17267067800 | 138700 | 138500 | 138800 | 138400 | 932 |
| 385 | 20241120 | 145000 | 17137992200 | 138500 | 138900 | 138900 | 138500 | 1170 |
| 386 | 20241120 | 144900 | 16975674200 | 138900 | 138900 | 138900 | 138800 | 125 |
| 387 | 20241120 | 144800 | 16958318400 | 138900 | 138900 | 139000 | 138800 | 181 |
| 388 | 20241120 | 144700 | 16933180200 | 139000 | 139200 | 139400 | 139000 | 375 |
| 389 | 20241120 | 144600 | 16881015100 | 139100 | 139100 | 139400 | 139100 | 75 |
| 390 | 20241120 | 144500 | 16870572800 | 139100 | 139300 | 139600 | 139100 | 1316 |
| 391 | 20241120 | 144400 | 16687036400 | 139300 | 139200 | 140000 | 139200 | 333 |
| 392 | 20241120 | 144300 | 16640648500 | 139300 | 139800 | 140000 | 139200 | 596 |
| 393 | 20241120 | 144200 | 16557415600 | 139800 | 138700 | 140400 | 138700 | 702 |
| 394 | 20241120 | 144100 | 16459386200 | 138800 | 138700 | 138800 | 138600 | 355 |
| 395 | 20241120 | 144000 | 16410171000 | 138700 | 138700 | 138800 | 138600 | 476 |
| 396 | 20241120 | 143900 | 16344150400 | 139200 | 138900 | 139200 | 138700 | 520 |
| 397 | 20241120 | 143800 | 16271928200 | 138900 | 138900 | 139000 | 138800 | 31 |
| 398 | 20241120 | 143700 | 16267620700 | 138900 | 139100 | 139100 | 138800 | 439 |
| 399 | 20241120 | 143600 | 16206628700 | 139100 | 139100 | 139200 | 139100 | 64 |
| 400 | 20241120 | 143500 | 16197726200 | 139100 | 139300 | 139300 | 139100 | 111 |
| 401 | 20241120 | 143400 | 16182265000 | 139300 | 139300 | 139400 | 139300 | 131 |
| 402 | 20241120 | 143300 | 16164011600 | 139400 | 139000 | 139400 | 138900 | 312 |
| 403 | 20241120 | 143200 | 16120645000 | 139000 | 139300 | 139400 | 139000 | 346 |
| 404 | 20241120 | 143100 | 16072477700 | 139300 | 139300 | 139300 | 139200 | 37 |
| 405 | 20241120 | 143000 | 16067323700 | 139300 | 139200 | 139300 | 139100 | 153 |
| 406 | 20241120 | 142900 | 16046038600 | 139100 | 139000 | 139400 | 138900 | 42 |
| 407 | 20241120 | 142800 | 16040196300 | 139000 | 139100 | 139100 | 138900 | 37 |
| 408 | 20241120 | 142700 | 16035053800 | 139000 | 138800 | 139000 | 138800 | 51 |
| 409 | 20241120 | 142600 | 16027965800 | 138800 | 138700 | 139100 | 138700 | 235 |
| 410 | 20241120 | 142500 | 15995339500 | 138800 | 138800 | 138800 | 138700 | 86 |
| 411 | 20241120 | 142400 | 15983404100 | 138700 | 138900 | 138900 | 138700 | 231 |
| 412 | 20241120 | 142300 | 15951339400 | 138800 | 138800 | 138900 | 138800 | 122 |
| 413 | 20241120 | 142200 | 15934395800 | 138800 | 138900 | 139000 | 138800 | 120 |
| 414 | 20241120 | 142100 | 15917734700 | 138900 | 139300 | 139300 | 138900 | 295 |
| 415 | 20241120 | 142000 | 15876709500 | 139200 | 139000 | 139200 | 139000 | 85 |
| 416 | 20241120 | 141900 | 15864890900 | 139000 | 139400 | 139400 | 139000 | 149 |
| 417 | 20241120 | 141800 | 15844152200 | 139200 | 139100 | 139300 | 139100 | 312 |
| 418 | 20241120 | 141700 | 15800704100 | 139000 | 139000 | 139100 | 139000 | 70 |
| 419 | 20241120 | 141600 | 15790972600 | 139100 | 139100 | 139100 | 139000 | 113 |
| 420 | 20241120 | 141500 | 15775254600 | 139100 | 139200 | 139200 | 138900 | 199 |
| 421 | 20241120 | 141400 | 15747575900 | 139300 | 139400 | 139400 | 139000 | 85 |
| 422 | 20241120 | 141300 | 15735745100 | 139400 | 138900 | 139400 | 138800 | 193 |
| 423 | 20241120 | 141200 | 15708924700 | 138600 | 138500 | 138700 | 138500 | 301 |
| 424 | 20241120 | 141100 | 15667214500 | 138500 | 138600 | 138600 | 138500 | 78 |
| 425 | 20241120 | 141000 | 15656407900 | 138500 | 138600 | 138700 | 138500 | 202 |
| 426 | 20241120 | 140900 | 15628411500 | 138600 | 138700 | 138700 | 138600 | 153 |
| 427 | 20241120 | 140800 | 15607202400 | 138600 | 138800 | 138900 | 138600 | 363 |
| 428 | 20241120 | 140700 | 15556847700 | 138800 | 138900 | 139000 | 138700 | 463 |
| 429 | 20241120 | 140600 | 15492588600 | 138900 | 138600 | 139000 | 138600 | 191 |
| 430 | 20241120 | 140500 | 15466077600 | 138700 | 139200 | 139300 | 138600 | 1921 |
| 431 | 20241120 | 140400 | 15199195300 | 139300 | 139100 | 139300 | 138900 | 193 |
| 432 | 20241120 | 140300 | 15172355700 | 139200 | 139400 | 139800 | 138900 | 758 |
| 433 | 20241120 | 140200 | 15066896300 | 139400 | 139800 | 140300 | 139300 | 582 |
| 434 | 20241120 | 140100 | 14985587400 | 139800 | 139900 | 140000 | 139800 | 216 |
| 435 | 20241120 | 140000 | 14955366800 | 140000 | 139400 | 140000 | 139400 | 238 |
| 436 | 20241120 | 135900 | 14922126600 | 139400 | 140000 | 140000 | 139300 | 366 |
| 437 | 20241120 | 135800 | 14871064200 | 140000 | 139900 | 140000 | 139600 | 83 |
| 438 | 20241120 | 135700 | 14859465600 | 139600 | 139900 | 140000 | 139600 | 154 |
| 439 | 20241120 | 135600 | 14837948000 | 140000 | 139700 | 140000 | 139600 | 175 |
| 440 | 20241120 | 135500 | 14813493900 | 139700 | 139500 | 139700 | 139500 | 95 |
| 441 | 20241120 | 135400 | 14800234000 | 139600 | 139300 | 139800 | 139200 | 326 |
| 442 | 20241120 | 135300 | 14754740100 | 139300 | 139400 | 139800 | 139300 | 775 |
| 443 | 20241120 | 135200 | 14646546800 | 139300 | 139500 | 139500 | 139100 | 1130 |
| 444 | 20241120 | 135100 | 14489080800 | 139500 | 140200 | 140200 | 139500 | 2656 |
| 445 | 20241120 | 135000 | 14117389300 | 140200 | 140400 | 140500 | 140200 | 593 |
| 446 | 20241120 | 134900 | 14034167200 | 140400 | 140800 | 140900 | 140400 | 998 |
| 447 | 20241120 | 134800 | 13893839000 | 140800 | 141000 | 141000 | 140800 | 159 |
| 448 | 20241120 | 134700 | 13871432400 | 141000 | 140800 | 141000 | 140800 | 165 |
| 449 | 20241120 | 134600 | 13848191400 | 140900 | 141100 | 141100 | 140900 | 162 |
| 450 | 20241120 | 134500 | 13825355900 | 141100 | 141000 | 141100 | 141000 | 13 |
| 451 | 20241120 | 134400 | 13823522100 | 140900 | 141000 | 141000 | 140900 | 90 |
| 452 | 20241120 | 134300 | 13810835600 | 141000 | 140900 | 141000 | 140800 | 168 |
| 453 | 20241120 | 134200 | 13787175100 | 140900 | 141000 | 141000 | 140900 | 161 |
| 454 | 20241120 | 134100 | 13764488300 | 140900 | 141100 | 141100 | 140900 | 84 |
| 455 | 20241120 | 134000 | 13752639700 | 141100 | 141000 | 141100 | 140900 | 161 |
| 456 | 20241120 | 133900 | 13729948400 | 141000 | 141100 | 141100 | 141000 | 350 |
| 457 | 20241120 | 133800 | 13680593300 | 141200 | 141000 | 141200 | 141000 | 38 |
| 458 | 20241120 | 133700 | 13675231800 | 141100 | 141200 | 141200 | 140900 | 871 |
| 459 | 20241120 | 133600 | 13552412100 | 141200 | 141500 | 141600 | 141200 | 498 |
| 460 | 20241120 | 133500 | 13481988700 | 141600 | 141600 | 141800 | 141500 | 62 |
| 461 | 20241120 | 133400 | 13473208200 | 141500 | 141900 | 142000 | 141500 | 970 |
| 462 | 20241120 | 133300 | 13335734100 | 142000 | 142000 | 142000 | 141900 | 33 |
| 463 | 20241120 | 133200 | 13331049900 | 142000 | 142000 | 142000 | 142000 | 0 |
| 464 | 20241120 | 133100 | 13331049900 | 142000 | 141900 | 142000 | 141900 | 92 |
| 465 | 20241120 | 133000 | 13317993700 | 142000 | 141900 | 142000 | 141900 | 12 |
| 466 | 20241120 | 132900 | 13316290100 | 142000 | 142000 | 142000 | 141900 | 57 |
| 467 | 20241120 | 132800 | 13308196700 | 141900 | 142000 | 142000 | 141900 | 124 |
| 468 | 20241120 | 132700 | 13290598800 | 141900 | 142100 | 142100 | 141900 | 178 |
| 469 | 20241120 | 132600 | 13265319600 | 142000 | 142000 | 142100 | 142000 | 49 |
| 470 | 20241120 | 132500 | 13258358500 | 142100 | 142000 | 142100 | 142000 | 37 |
| 471 | 20241120 | 132400 | 13253102500 | 142000 | 142100 | 142100 | 142000 | 40 |
| 472 | 20241120 | 132300 | 13247421700 | 142100 | 142000 | 142200 | 142000 | 59 |
| 473 | 20241120 | 132200 | 13239036800 | 142100 | 142000 | 142100 | 142000 | 31 |
| 474 | 20241120 | 132100 | 13234634000 | 142000 | 142000 | 142000 | 141900 | 137 |
| 475 | 20241120 | 132000 | 13215181400 | 142000 | 142000 | 142100 | 142000 | 64 |
| 476 | 20241120 | 131900 | 13206091500 | 142000 | 142300 | 142300 | 142000 | 118 |
| 477 | 20241120 | 131800 | 13189311900 | 142300 | 142100 | 142300 | 142100 | 57 |
| 478 | 20241120 | 131700 | 13181205700 | 142100 | 142300 | 142300 | 142100 | 208 |
| 479 | 20241120 | 131600 | 13151618500 | 142300 | 142200 | 142300 | 142000 | 15 |
| 480 | 20241120 | 131500 | 13149485900 | 142200 | 142300 | 142400 | 142200 | 61 |
| 481 | 20241120 | 131400 | 13140806200 | 142300 | 142400 | 142400 | 142300 | 87 |
| 482 | 20241120 | 131300 | 13128420800 | 142400 | 142500 | 142500 | 142400 | 82 |
| 483 | 20241120 | 131200 | 13116740800 | 142500 | 142500 | 142500 | 142300 | 268 |
| 484 | 20241120 | 131100 | 13078571800 | 142500 | 142600 | 142600 | 142500 | 20 |
| 485 | 20241120 | 131000 | 13075720600 | 142200 | 142300 | 142800 | 142000 | 344 |
| 486 | 20241120 | 130900 | 13026765100 | 142300 | 142400 | 142800 | 142300 | 357 |
| 487 | 20241120 | 130800 | 12975947500 | 142400 | 142700 | 142800 | 142400 | 604 |
| 488 | 20241120 | 130700 | 12889848800 | 142800 | 143100 | 143200 | 142700 | 494 |
| 489 | 20241120 | 130600 | 12819206500 | 143100 | 143000 | 143200 | 143000 | 265 |
| 490 | 20241120 | 130500 | 12781265700 | 143000 | 142900 | 143200 | 142900 | 75 |
| 491 | 20241120 | 130400 | 12770538200 | 142900 | 142900 | 143100 | 142900 | 498 |
| 492 | 20241120 | 130300 | 12699313400 | 142900 | 142900 | 143000 | 142800 | 75 |
| 493 | 20241120 | 130200 | 12688596500 | 142800 | 142600 | 143000 | 142600 | 1166 |
| 494 | 20241120 | 130100 | 12521945800 | 142600 | 142700 | 142700 | 142500 | 237 |
| 495 | 20241120 | 130000 | 12488129300 | 142700 | 142900 | 142900 | 142700 | 206 |
| 496 | 20241120 | 125900 | 12458709400 | 142800 | 142800 | 142900 | 142800 | 155 |
| 497 | 20241120 | 125800 | 12436564400 | 142800 | 142700 | 142800 | 142700 | 129 |
| 498 | 20241120 | 125700 | 12418144700 | 142800 | 142500 | 142800 | 142500 | 94 |
| 499 | 20241120 | 125600 | 12404728800 | 142500 | 142400 | 142500 | 142400 | 81 |
| 500 | 20241120 | 125500 | 12393193300 | 142400 | 142400 | 142500 | 142200 | 103 |
| 501 | 20241120 | 125400 | 12378525200 | 142500 | 142300 | 142500 | 142200 | 43 |
| 502 | 20241120 | 125300 | 12372407000 | 142500 | 142500 | 142500 | 142500 | 0 |
| 503 | 20241120 | 125200 | 12372407000 | 142500 | 142000 | 142600 | 142000 | 117 |
| 504 | 20241120 | 125100 | 12355771700 | 142100 | 142200 | 142300 | 142000 | 283 |
| 505 | 20241120 | 125000 | 12315517600 | 142200 | 142200 | 142900 | 142200 | 535 |
| 506 | 20241120 | 124900 | 12239188700 | 142200 | 142100 | 142200 | 142100 | 36 |
| 507 | 20241120 | 124800 | 12234073000 | 142100 | 141900 | 142100 | 141900 | 138 |
| 508 | 20241120 | 124700 | 12214484400 | 141900 | 141900 | 142000 | 141800 | 149 |
| 509 | 20241120 | 124600 | 12193342900 | 142000 | 142200 | 142500 | 141900 | 770 |
| 510 | 20241120 | 124500 | 12083947900 | 142200 | 142100 | 142200 | 142000 | 127 |
| 511 | 20241120 | 124400 | 12065898000 | 142100 | 142200 | 142500 | 142100 | 198 |
| 512 | 20241120 | 124300 | 12037742300 | 142200 | 142400 | 142400 | 142200 | 188 |
| 513 | 20241120 | 124200 | 12010983000 | 142400 | 142300 | 142400 | 142300 | 179 |
| 514 | 20241120 | 124100 | 11985508900 | 142300 | 142300 | 142300 | 142300 | 12 |
| 515 | 20241120 | 124000 | 11983801300 | 142300 | 142100 | 142300 | 142000 | 376 |
| 516 | 20241120 | 123900 | 11930359800 | 142200 | 142300 | 142400 | 142100 | 111 |
| 517 | 20241120 | 123800 | 11914568200 | 142300 | 142600 | 142700 | 142300 | 123 |
| 518 | 20241120 | 123700 | 11897040400 | 142600 | 142700 | 142800 | 142600 | 62 |
| 519 | 20241120 | 123600 | 11888194600 | 142700 | 142700 | 142700 | 142600 | 252 |
| 520 | 20241120 | 123500 | 11852234900 | 142700 | 142800 | 142900 | 142700 | 114 |
| 521 | 20241120 | 123400 | 11835961400 | 142800 | 142800 | 142900 | 142700 | 125 |
| 522 | 20241120 | 123300 | 11818104700 | 142800 | 142800 | 142900 | 142800 | 251 |
| 523 | 20241120 | 123200 | 11782255100 | 142700 | 142800 | 142800 | 142700 | 110 |
| 524 | 20241120 | 123100 | 11766548400 | 142800 | 142800 | 142900 | 142700 | 217 |
| 525 | 20241120 | 123000 | 11735562400 | 142800 | 142700 | 143000 | 142700 | 1162 |
| 526 | 20241120 | 122900 | 11569528700 | 142600 | 142500 | 142700 | 142500 | 109 |
| 527 | 20241120 | 122800 | 11553986800 | 142400 | 142300 | 142500 | 142300 | 200 |
| 528 | 20241120 | 122700 | 11525492500 | 142300 | 142300 | 142500 | 142300 | 336 |
| 529 | 20241120 | 122600 | 11477628800 | 142400 | 142100 | 142400 | 142100 | 447 |
| 530 | 20241120 | 122500 | 11414039400 | 142100 | 141800 | 142100 | 141800 | 501 |
| 531 | 20241120 | 122400 | 11342913700 | 141600 | 141600 | 141800 | 141600 | 17 |
| 532 | 20241120 | 122300 | 11340504900 | 141600 | 141600 | 141700 | 141600 | 37 |
| 533 | 20241120 | 122200 | 11335262700 | 141600 | 141700 | 141700 | 141600 | 218 |
| 534 | 20241120 | 122100 | 11304376400 | 141500 | 141500 | 141700 | 141500 | 89 |
| 535 | 20241120 | 122000 | 11291778800 | 141500 | 141600 | 141600 | 141500 | 120 |
| 536 | 20241120 | 121900 | 11274787000 | 141600 | 141500 | 141600 | 141400 | 34 |
| 537 | 20241120 | 121800 | 11269975300 | 141600 | 141400 | 141600 | 141400 | 54 |
| 538 | 20241120 | 121700 | 11262339100 | 141400 | 141500 | 141500 | 141400 | 50 |
| 539 | 20241120 | 121600 | 11255265100 | 141500 | 141300 | 141600 | 141200 | 95 |
| 540 | 20241120 | 121500 | 11241836200 | 141300 | 141700 | 141800 | 141300 | 268 |
| 541 | 20241120 | 121400 | 11203902500 | 141700 | 141900 | 142000 | 141700 | 233 |
| 542 | 20241120 | 121300 | 11170847600 | 141900 | 141900 | 141900 | 141900 | 9 |
| 543 | 20241120 | 121200 | 11169570500 | 141900 | 141900 | 142000 | 141900 | 36 |
| 544 | 20241120 | 121100 | 11164461000 | 142000 | 141900 | 142000 | 141800 | 54 |
| 545 | 20241120 | 121000 | 11156799000 | 142000 | 141600 | 142000 | 141600 | 9 |
| 546 | 20241120 | 120900 | 11155523200 | 141700 | 141800 | 142000 | 141700 | 182 |
| 547 | 20241120 | 120800 | 11129719100 | 141800 | 142000 | 142000 | 141800 | 161 |
| 548 | 20241120 | 120700 | 11106869700 | 142000 | 141900 | 142000 | 141900 | 27 |
| 549 | 20241120 | 120600 | 11103037000 | 141900 | 141900 | 141900 | 141900 | 19 |
| 550 | 20241120 | 120500 | 11100340900 | 141800 | 141800 | 141900 | 141800 | 15 |
| 551 | 20241120 | 120400 | 11098212900 | 141900 | 141900 | 142000 | 141800 | 147 |
| 552 | 20241120 | 120300 | 11077351800 | 141900 | 141800 | 142000 | 141800 | 243 |
| 553 | 20241120 | 120200 | 11042861700 | 141800 | 141800 | 141800 | 141800 | 61 |
| 554 | 20241120 | 120100 | 11034211900 | 141700 | 141700 | 141900 | 141700 | 184 |
| 555 | 20241120 | 120000 | 11008117200 | 141700 | 141700 | 141800 | 141600 | 48 |
| 556 | 20241120 | 115900 | 11001314500 | 141500 | 141700 | 141700 | 141500 | 111 |
| 557 | 20241120 | 115800 | 10985596200 | 141700 | 141800 | 141800 | 141700 | 106 |
| 558 | 20241120 | 115700 | 10970565600 | 141800 | 141900 | 141900 | 141800 | 36 |
| 559 | 20241120 | 115600 | 10965459800 | 141800 | 141400 | 141900 | 141300 | 875 |
| 560 | 20241120 | 115500 | 10841429500 | 141300 | 141200 | 141300 | 141200 | 10 |
| 561 | 20241120 | 115400 | 10840016700 | 141400 | 141500 | 141500 | 141400 | 99 |
| 562 | 20241120 | 115300 | 10826015900 | 141400 | 141400 | 141500 | 141400 | 65 |
| 563 | 20241120 | 115200 | 10816821900 | 141200 | 141400 | 141400 | 141200 | 102 |
| 564 | 20241120 | 115100 | 10802408600 | 141400 | 141300 | 141400 | 141300 | 61 |
| 565 | 20241120 | 115000 | 10793788400 | 141300 | 141400 | 141400 | 141300 | 31 |
| 566 | 20241120 | 114900 | 10789405800 | 141300 | 141300 | 141400 | 141300 | 27 |
| 567 | 20241120 | 114800 | 10785589400 | 141400 | 141300 | 141400 | 141300 | 32 |
| 568 | 20241120 | 114700 | 10781065800 | 141300 | 141300 | 141400 | 141300 | 12 |
| 569 | 20241120 | 114600 | 10779369200 | 141300 | 141400 | 141500 | 141300 | 172 |
| 570 | 20241120 | 114500 | 10755048300 | 141500 | 141700 | 141700 | 141400 | 102 |
| 571 | 20241120 | 114400 | 10740604700 | 141400 | 141600 | 141600 | 141400 | 52 |
| 572 | 20241120 | 114300 | 10733243800 | 141600 | 141500 | 141600 | 141400 | 178 |
| 573 | 20241120 | 114200 | 10708049100 | 141500 | 141400 | 141600 | 141400 | 307 |
| 574 | 20241120 | 114100 | 10664586600 | 141500 | 141100 | 141500 | 141100 | 48 |
| 575 | 20241120 | 114000 | 10657805700 | 140800 | 141100 | 141100 | 140800 | 359 |
| 576 | 20241120 | 113900 | 10607208400 | 141000 | 141100 | 141200 | 141000 | 55 |
| 577 | 20241120 | 113800 | 10599448000 | 141100 | 141200 | 141200 | 141100 | 17 |
| 578 | 20241120 | 113700 | 10597048300 | 141200 | 141400 | 141500 | 141200 | 313 |
| 579 | 20241120 | 113600 | 10552844700 | 141500 | 141500 | 141600 | 141300 | 184 |
| 580 | 20241120 | 113500 | 10526820600 | 141600 | 141400 | 141600 | 141400 | 36 |
| 581 | 20241120 | 113400 | 10521726500 | 141400 | 141600 | 141600 | 141400 | 226 |
| 582 | 20241120 | 113300 | 10489748900 | 141500 | 141600 | 141600 | 141500 | 91 |
| 583 | 20241120 | 113200 | 10476867000 | 141700 | 141500 | 141700 | 141500 | 111 |
| 584 | 20241120 | 113100 | 10461151200 | 141500 | 141500 | 141600 | 141400 | 150 |
| 585 | 20241120 | 113000 | 10439924700 | 141500 | 141600 | 141600 | 141500 | 167 |
| 586 | 20241120 | 112900 | 10416280400 | 141600 | 141600 | 141600 | 141600 | 16 |
| 587 | 20241120 | 112800 | 10414014800 | 141500 | 141400 | 141600 | 141400 | 51 |
| 588 | 20241120 | 112700 | 10406796500 | 141400 | 141400 | 141500 | 141400 | 77 |
| 589 | 20241120 | 112600 | 10395905100 | 141400 | 141700 | 141700 | 141400 | 172 |
| 590 | 20241120 | 112500 | 10371566700 | 141800 | 141900 | 141900 | 141400 | 78 |
| 591 | 20241120 | 112400 | 10360508900 | 141900 | 141300 | 142100 | 141300 | 974 |
| 592 | 20241120 | 112300 | 10222381800 | 141200 | 141400 | 141400 | 140900 | 156 |
| 593 | 20241120 | 112200 | 10200339800 | 141300 | 140800 | 141300 | 140700 | 370 |
| 594 | 20241120 | 112100 | 10148162200 | 140600 | 140800 | 140800 | 140600 | 426 |
| 595 | 20241120 | 112000 | 10088221200 | 140600 | 141100 | 141200 | 140600 | 628 |
| 596 | 20241120 | 111900 | 9999752000 | 140900 | 140900 | 140900 | 140900 | 1 |
| 597 | 20241120 | 111800 | 9999611100 | 140900 | 141000 | 141100 | 140900 | 57 |
| 598 | 20241120 | 111700 | 9991577700 | 140900 | 141000 | 141000 | 140900 | 37 |
| 599 | 20241120 | 111600 | 9986360900 | 140900 | 141100 | 141100 | 140900 | 95 |
| 600 | 20241120 | 111500 | 9972965700 | 140900 | 141000 | 141000 | 140900 | 207 |
| 601 | 20241120 | 111400 | 9943783100 | 140900 | 140900 | 140900 | 140900 | 17 |
| 602 | 20241120 | 111300 | 9941387800 | 140900 | 140800 | 141000 | 140800 | 281 |
| 603 | 20241120 | 111200 | 9901799400 | 140800 | 140900 | 140900 | 140800 | 7 |
| 604 | 20241120 | 111100 | 9900813600 | 140800 | 140800 | 140900 | 140700 | 50 |
| 605 | 20241120 | 111000 | 9893771900 | 140500 | 140400 | 140800 | 140300 | 253 |
| 606 | 20241120 | 110900 | 9858203900 | 140400 | 140500 | 140500 | 140400 | 221 |
| 607 | 20241120 | 110800 | 9827165300 | 140600 | 140600 | 140600 | 140500 | 621 |
| 608 | 20241120 | 110700 | 9739872000 | 140600 | 140700 | 140800 | 140600 | 191 |
| 609 | 20241120 | 110600 | 9712998300 | 140800 | 140700 | 140800 | 140700 | 83 |
| 610 | 20241120 | 110500 | 9701312300 | 140800 | 140800 | 140800 | 140700 | 119 |
| 611 | 20241120 | 110400 | 9684558200 | 140900 | 140700 | 140900 | 140700 | 46 |
| 612 | 20241120 | 110300 | 9678079700 | 140700 | 141000 | 141000 | 140700 | 106 |
| 613 | 20241120 | 110200 | 9663153200 | 141100 | 140800 | 141100 | 140800 | 116 |
| 614 | 20241120 | 110100 | 9646808000 | 140900 | 141300 | 141300 | 140900 | 274 |
| 615 | 20241120 | 110000 | 9608108500 | 141300 | 141000 | 141300 | 141000 | 118 |
| 616 | 20241120 | 105900 | 9591446600 | 141200 | 140900 | 141200 | 140700 | 100 |
| 617 | 20241120 | 105800 | 9577339100 | 140700 | 141000 | 141000 | 140700 | 155 |
| 618 | 20241120 | 105700 | 9555526700 | 141000 | 141100 | 141100 | 140900 | 25 |
| 619 | 20241120 | 105600 | 9552001000 | 140700 | 140900 | 141000 | 140700 | 637 |
| 620 | 20241120 | 105500 | 9462305900 | 140900 | 141000 | 141000 | 140800 | 227 |
| 621 | 20241120 | 105400 | 9430311900 | 140800 | 141000 | 141000 | 140800 | 297 |
| 622 | 20241120 | 105300 | 9388472200 | 140900 | 140800 | 140900 | 140800 | 63 |
| 623 | 20241120 | 105200 | 9379597000 | 140800 | 140700 | 140800 | 140700 | 41 |
| 624 | 20241120 | 105100 | 9373827300 | 140800 | 140700 | 140900 | 140700 | 230 |
| 625 | 20241120 | 105000 | 9341442100 | 140700 | 140700 | 140900 | 140700 | 472 |
| 626 | 20241120 | 104900 | 9275019700 | 140700 | 140800 | 140800 | 140700 | 303 |
| 627 | 20241120 | 104800 | 9232373100 | 140700 | 140800 | 140800 | 140600 | 213 |
| 628 | 20241120 | 104700 | 9202403100 | 140700 | 140700 | 140800 | 140600 | 365 |
| 629 | 20241120 | 104600 | 9151061900 | 140700 | 141300 | 141300 | 140700 | 549 |
| 630 | 20241120 | 104500 | 9073657800 | 141300 | 141500 | 141600 | 141300 | 185 |
| 631 | 20241120 | 104400 | 9047490100 | 141500 | 141800 | 141900 | 141500 | 218 |
| 632 | 20241120 | 104300 | 9016587300 | 141800 | 141600 | 141900 | 141600 | 239 |
| 633 | 20241120 | 104200 | 8982717900 | 141600 | 141500 | 141900 | 141400 | 106 |
| 634 | 20241120 | 104100 | 8967704200 | 141400 | 141500 | 141800 | 141400 | 456 |
| 635 | 20241120 | 104000 | 8903155500 | 141500 | 142000 | 142000 | 141500 | 673 |
| 636 | 20241120 | 103900 | 8807800000 | 142100 | 142200 | 142200 | 142100 | 36 |
| 637 | 20241120 | 103800 | 8802682500 | 142100 | 141900 | 142700 | 141800 | 280 |
| 638 | 20241120 | 103700 | 8762883900 | 141800 | 142200 | 142200 | 141800 | 326 |
| 639 | 20241120 | 103600 | 8716610500 | 142000 | 142100 | 142300 | 142000 | 410 |
| 640 | 20241120 | 103500 | 8658356200 | 142100 | 142200 | 142400 | 142000 | 629 |
| 641 | 20241120 | 103400 | 8568914600 | 142200 | 142400 | 142500 | 142100 | 367 |
| 642 | 20241120 | 103300 | 8516687300 | 142400 | 142900 | 143000 | 142400 | 473 |
| 643 | 20241120 | 103200 | 8449158900 | 142900 | 142600 | 143000 | 142600 | 494 |
| 644 | 20241120 | 103100 | 8378546500 | 142900 | 142300 | 142900 | 142300 | 331 |
| 645 | 20241120 | 103000 | 8331343300 | 142300 | 142000 | 142400 | 141900 | 301 |
| 646 | 20241120 | 102900 | 8288566500 | 142100 | 142100 | 142200 | 141900 | 159 |
| 647 | 20241120 | 102800 | 8265980400 | 142100 | 142200 | 142500 | 142000 | 154 |
| 648 | 20241120 | 102700 | 8244083000 | 142500 | 141800 | 142700 | 141700 | 351 |
| 649 | 20241120 | 102600 | 8194169400 | 142100 | 142000 | 142400 | 141000 | 517 |
| 650 | 20241120 | 102500 | 8120923600 | 142300 | 142800 | 142900 | 142000 | 899 |
| 651 | 20241120 | 102400 | 7992786200 | 142700 | 142800 | 143200 | 142500 | 2189 |
| 652 | 20241120 | 102300 | 7679945300 | 142600 | 142200 | 142800 | 142100 | 822 |
| 653 | 20241120 | 102200 | 7562909800 | 142200 | 141200 | 142300 | 141100 | 2779 |
| 654 | 20241120 | 102100 | 7168668500 | 141200 | 141200 | 141400 | 141200 | 466 |
| 655 | 20241120 | 102000 | 7102816700 | 141200 | 140700 | 141400 | 140600 | 454 |
| 656 | 20241120 | 101900 | 7038768800 | 140900 | 140500 | 140900 | 140400 | 384 |
| 657 | 20241120 | 101800 | 6984787700 | 140400 | 140600 | 140700 | 140400 | 498 |
| 658 | 20241120 | 101700 | 6914833500 | 140600 | 140700 | 140700 | 140600 | 21 |
| 659 | 20241120 | 101600 | 6911879800 | 140600 | 140900 | 140900 | 140600 | 157 |
| 660 | 20241120 | 101500 | 6889790200 | 140700 | 140900 | 140900 | 140700 | 124 |
| 661 | 20241120 | 101400 | 6872335600 | 140900 | 140700 | 140900 | 140700 | 29 |
| 662 | 20241120 | 101300 | 6868254100 | 140700 | 140800 | 140900 | 140700 | 356 |
| 663 | 20241120 | 101200 | 6818127700 | 140800 | 140700 | 140800 | 140600 | 80 |
| 664 | 20241120 | 101100 | 6806867100 | 140700 | 141200 | 141400 | 140500 | 759 |
| 665 | 20241120 | 101000 | 6699972000 | 141200 | 140700 | 141500 | 140700 | 407 |
| 666 | 20241120 | 100900 | 6642578300 | 140700 | 140900 | 140900 | 140700 | 178 |
| 667 | 20241120 | 100800 | 6617513800 | 140800 | 140800 | 140800 | 140700 | 99 |
| 668 | 20241120 | 100700 | 6603576600 | 140800 | 140900 | 141100 | 140600 | 304 |
| 669 | 20241120 | 100600 | 6560728400 | 140900 | 140700 | 140900 | 140700 | 133 |
| 670 | 20241120 | 100500 | 6541999400 | 140700 | 140900 | 140900 | 140600 | 476 |
| 671 | 20241120 | 100400 | 6475016400 | 140900 | 141100 | 141300 | 140800 | 212 |
| 672 | 20241120 | 100300 | 6445117500 | 141200 | 141200 | 141500 | 141100 | 576 |
| 673 | 20241120 | 100200 | 6363711200 | 141200 | 140900 | 141300 | 140900 | 822 |
| 674 | 20241120 | 100100 | 6247706300 | 140900 | 140400 | 141000 | 140400 | 193 |
| 675 | 20241120 | 100000 | 6220547500 | 140400 | 140700 | 140800 | 140400 | 294 |
| 676 | 20241120 | 095900 | 6179222800 | 140700 | 141000 | 141100 | 140600 | 739 |
| 677 | 20241120 | 095800 | 6075029100 | 141100 | 140700 | 141100 | 140700 | 548 |
| 678 | 20241120 | 095700 | 5997761300 | 140700 | 140400 | 140900 | 140400 | 314 |
| 679 | 20241120 | 095600 | 5953604800 | 140500 | 140300 | 140500 | 140300 | 476 |
| 680 | 20241120 | 095500 | 5886742600 | 140200 | 139700 | 140200 | 139600 | 838 |
| 681 | 20241120 | 095400 | 5769498300 | 139700 | 139800 | 139800 | 139600 | 213 |
| 682 | 20241120 | 095300 | 5739742700 | 139700 | 139700 | 139800 | 139100 | 73 |
| 683 | 20241120 | 095200 | 5729543200 | 139700 | 138700 | 139700 | 138700 | 162 |
| 684 | 20241120 | 095100 | 5707025000 | 138800 | 138600 | 138800 | 138600 | 84 |
| 685 | 20241120 | 095000 | 5695373900 | 138600 | 138900 | 138900 | 138500 | 1198 |
| 686 | 20241120 | 094900 | 5529230300 | 138800 | 138900 | 138900 | 138800 | 278 |
| 687 | 20241120 | 094800 | 5490629500 | 138800 | 138900 | 139100 | 138800 | 157 |
| 688 | 20241120 | 094700 | 5468828700 | 138900 | 139100 | 139400 | 138900 | 872 |
| 689 | 20241120 | 094600 | 5347524800 | 139200 | 139100 | 139200 | 139000 | 454 |
| 690 | 20241120 | 094500 | 5284395300 | 139100 | 139800 | 139800 | 139100 | 382 |
| 691 | 20241120 | 094400 | 5231178500 | 139800 | 139600 | 139800 | 139300 | 286 |
| 692 | 20241120 | 094300 | 5191258800 | 139600 | 139300 | 139700 | 139200 | 324 |
| 693 | 20241120 | 094200 | 5146087300 | 139200 | 139500 | 139500 | 139200 | 243 |
| 694 | 20241120 | 094100 | 5112241600 | 139500 | 139800 | 139800 | 139500 | 98 |
| 695 | 20241120 | 094000 | 5098558600 | 139800 | 139900 | 140000 | 139600 | 167 |
| 696 | 20241120 | 093900 | 5075204500 | 139900 | 140000 | 140000 | 139800 | 221 |
| 697 | 20241120 | 093800 | 5044292900 | 139800 | 139400 | 139800 | 139300 | 45 |
| 698 | 20241120 | 093700 | 5038015700 | 139300 | 140000 | 140000 | 139200 | 876 |
| 699 | 20241120 | 093600 | 4915745100 | 139900 | 139900 | 140100 | 139800 | 218 |
| 700 | 20241120 | 093500 | 4885248200 | 139900 | 139700 | 140000 | 139700 | 350 |
| 701 | 20241120 | 093400 | 4836304500 | 139700 | 139600 | 139800 | 139400 | 731 |
| 702 | 20241120 | 093300 | 4734273800 | 139600 | 139800 | 140000 | 139600 | 1478 |
| 703 | 20241120 | 093200 | 4527564300 | 139800 | 139900 | 140100 | 139500 | 563 |
| 704 | 20241120 | 093100 | 4448897100 | 140000 | 139500 | 140100 | 139400 | 119 |
| 705 | 20241120 | 093000 | 4432243800 | 139600 | 139900 | 140600 | 139400 | 842 |
| 706 | 20241120 | 092900 | 4314532400 | 139900 | 139800 | 141100 | 139800 | 732 |
| 707 | 20241120 | 092800 | 4211713000 | 139800 | 140600 | 141200 | 139800 | 988 |
| 708 | 20241120 | 092700 | 4072563900 | 140400 | 139400 | 140700 | 139400 | 660 |
| 709 | 20241120 | 092600 | 3980134500 | 139400 | 139400 | 139700 | 139400 | 266 |
| 710 | 20241120 | 092500 | 3943018100 | 139400 | 139400 | 139600 | 139400 | 359 |
| 711 | 20241120 | 092400 | 3892944300 | 139600 | 140000 | 140100 | 139400 | 1453 |
| 712 | 20241120 | 092300 | 3689716600 | 140000 | 138800 | 140000 | 138700 | 1792 |
| 713 | 20241120 | 092200 | 3439720600 | 138700 | 138500 | 138800 | 138300 | 750 |
| 714 | 20241120 | 092100 | 3335798200 | 138500 | 138100 | 138500 | 137900 | 462 |
| 715 | 20241120 | 092000 | 3271903800 | 137900 | 138100 | 138300 | 137900 | 231 |
| 716 | 20241120 | 091900 | 3240002800 | 138100 | 138100 | 138200 | 137700 | 53 |
| 717 | 20241120 | 091800 | 3232696100 | 138300 | 137600 | 138300 | 137500 | 444 |
| 718 | 20241120 | 091700 | 3171529900 | 137600 | 137800 | 138200 | 137500 | 915 |
| 719 | 20241120 | 091600 | 3045570100 | 137900 | 138100 | 138100 | 137700 | 236 |
| 720 | 20241120 | 091500 | 3013039700 | 137700 | 138300 | 138500 | 137700 | 1139 |
| 721 | 20241120 | 091400 | 2855550900 | 138000 | 138200 | 138500 | 137800 | 743 |
| 722 | 20241120 | 091300 | 2752973200 | 138200 | 138600 | 138700 | 138000 | 544 |
| 723 | 20241120 | 091200 | 2677696800 | 138700 | 137500 | 138700 | 137400 | 751 |
| 724 | 20241120 | 091100 | 2574072500 | 137400 | 137500 | 138100 | 137200 | 646 |
| 725 | 20241120 | 091000 | 2485355700 | 137200 | 137600 | 137600 | 137200 | 1302 |
| 726 | 20241120 | 090900 | 2306457900 | 137700 | 138200 | 138400 | 137600 | 639 |
| 727 | 20241120 | 090800 | 2218383500 | 137800 | 138200 | 138600 | 137600 | 1340 |
| 728 | 20241120 | 090700 | 2033649100 | 138100 | 138100 | 138400 | 138000 | 335 |
| 729 | 20241120 | 090600 | 1987338300 | 138300 | 138300 | 139000 | 137800 | 789 |
| 730 | 20241120 | 090500 | 1878191000 | 138300 | 138200 | 138400 | 137600 | 1132 |
| 731 | 20241120 | 090400 | 1722029800 | 138200 | 139600 | 139600 | 138200 | 1574 |
| 732 | 20241120 | 090300 | 1503500900 | 139500 | 138300 | 139800 | 137800 | 1881 |
| 733 | 20241120 | 090200 | 1242543200 | 138300 | 137100 | 140000 | 137100 | 1337 |
| 734 | 20241120 | 090100 | 1057776200 | 137100 | 136500 | 137700 | 136100 | 1169 |
| 735 | 20241120 | 090000 | 897661800 | 136100 | 138200 | 139700 | 136100 | 6505 |