36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241120 | 191500 | 33452550200 | 115500 | 115500 | 115500 | 115500 | 18408 |
| 3 | 20241120 | 191400 | 33452550200 | 115500 | 115500 | 115500 | 115500 | 0 |
| 4 | 20241120 | 191300 | 33452550200 | 115500 | 115500 | 115500 | 115500 | 0 |
| 5 | 20241120 | 191200 | 33452550200 | 115500 | 115500 | 115500 | 115500 | 0 |
| 6 | 20241120 | 191100 | 33452550200 | 115500 | 115500 | 115500 | 115500 | 0 |
| 7 | 20241120 | 191000 | 33452550200 | 115500 | 115500 | 115500 | 115500 | 0 |
| 8 | 20241120 | 190900 | 33452550200 | 115500 | 115500 | 115500 | 115500 | 0 |
| 9 | 20241120 | 190800 | 33452550200 | 115500 | 115500 | 115500 | 115500 | 0 |
| 10 | 20241120 | 190700 | 33452550200 | 115500 | 115500 | 115500 | 115500 | 0 |
| 11 | 20241120 | 190600 | 33452550200 | 115500 | 115500 | 115500 | 115500 | 0 |
| 12 | 20241120 | 190500 | 33452550200 | 115500 | 115500 | 115500 | 115500 | 0 |
| 13 | 20241120 | 190400 | 33452550200 | 115500 | 115500 | 115500 | 115500 | 0 |
| 14 | 20241120 | 190300 | 33452550200 | 115500 | 115500 | 115500 | 115500 | 0 |
| 15 | 20241120 | 190200 | 33452550200 | 115500 | 115500 | 115500 | 115500 | 0 |
| 16 | 20241120 | 190100 | 33452550200 | 115500 | 115500 | 115500 | 115500 | 0 |
| 17 | 20241120 | 190000 | 33452550200 | 115500 | 115500 | 115500 | 115500 | 0 |
| 18 | 20241120 | 185900 | 33452550200 | 115500 | 115500 | 115500 | 115500 | 0 |
| 19 | 20241120 | 185800 | 33452550200 | 115500 | 115500 | 115500 | 115500 | 0 |
| 20 | 20241120 | 185700 | 33452550200 | 115500 | 115500 | 115500 | 115500 | 0 |
| 21 | 20241120 | 185600 | 33452550200 | 115500 | 115500 | 115500 | 115500 | 0 |
| 22 | 20241120 | 185500 | 33452550200 | 115500 | 115500 | 115500 | 115500 | 0 |
| 23 | 20241120 | 185400 | 33452550200 | 115500 | 115500 | 115500 | 115500 | 0 |
| 24 | 20241120 | 185300 | 33452550200 | 115500 | 115500 | 115500 | 115500 | 0 |
| 25 | 20241120 | 185200 | 33452550200 | 115500 | 115500 | 115500 | 115500 | 0 |
| 26 | 20241120 | 185100 | 33452550200 | 115500 | 115500 | 115500 | 115500 | 0 |
| 27 | 20241120 | 185000 | 33452550200 | 115500 | 115500 | 115500 | 115500 | 0 |
| 28 | 20241120 | 184900 | 33452550200 | 115500 | 115500 | 115500 | 115500 | 0 |
| 29 | 20241120 | 184800 | 33452550200 | 115500 | 115500 | 115500 | 115500 | 0 |
| 30 | 20241120 | 184700 | 33452550200 | 115500 | 115500 | 115500 | 115500 | 0 |
| 31 | 20241120 | 184600 | 33452550200 | 115500 | 115500 | 115500 | 115500 | 0 |
| 32 | 20241120 | 184500 | 33452550200 | 115500 | 115500 | 115500 | 115500 | 18408 |
| 33 | 20241120 | 184400 | 33452550200 | 115500 | 115500 | 115500 | 115500 | 0 |
| 34 | 20241120 | 184300 | 33452550200 | 115500 | 115500 | 115500 | 115500 | 0 |
| 35 | 20241120 | 184200 | 33452550200 | 115500 | 115500 | 115500 | 115500 | 0 |
| 36 | 20241120 | 184100 | 33452550200 | 115500 | 115500 | 115500 | 115500 | 0 |
| 37 | 20241120 | 184000 | 33452550200 | 115500 | 115500 | 115500 | 115500 | 0 |
| 38 | 20241120 | 183900 | 33452550200 | 115500 | 115500 | 115500 | 115500 | 0 |
| 39 | 20241120 | 183800 | 33452550200 | 115500 | 115500 | 115500 | 115500 | 0 |
| 40 | 20241120 | 183700 | 33452550200 | 115500 | 115500 | 115500 | 115500 | 0 |
| 41 | 20241120 | 183600 | 33452550200 | 115500 | 115500 | 115500 | 115500 | 0 |
| 42 | 20241120 | 183500 | 33452550200 | 115500 | 115500 | 115500 | 115500 | 0 |
| 43 | 20241120 | 183400 | 33452550200 | 115500 | 115500 | 115500 | 115500 | 0 |
| 44 | 20241120 | 183300 | 33452550200 | 115500 | 115500 | 115500 | 115500 | 0 |
| 45 | 20241120 | 183200 | 33452550200 | 115500 | 115500 | 115500 | 115500 | 0 |
| 46 | 20241120 | 183100 | 33452550200 | 115500 | 115500 | 115500 | 115500 | 0 |
| 47 | 20241120 | 183000 | 33452550200 | 115500 | 115500 | 115500 | 115500 | 0 |
| 48 | 20241120 | 182900 | 33452550200 | 115500 | 115500 | 115500 | 115500 | 0 |
| 49 | 20241120 | 182800 | 33452550200 | 115500 | 115500 | 115500 | 115500 | 0 |
| 50 | 20241120 | 182700 | 33452550200 | 115500 | 115500 | 115500 | 115500 | 0 |
| 51 | 20241120 | 182600 | 33452550200 | 115500 | 115500 | 115500 | 115500 | 0 |
| 52 | 20241120 | 182500 | 33452550200 | 115500 | 115500 | 115500 | 115500 | 0 |
| 53 | 20241120 | 182400 | 33452550200 | 115500 | 115500 | 115500 | 115500 | 0 |
| 54 | 20241120 | 182300 | 33452550200 | 115500 | 115500 | 115500 | 115500 | 0 |
| 55 | 20241120 | 182200 | 33452550200 | 115500 | 115500 | 115500 | 115500 | 0 |
| 56 | 20241120 | 182100 | 33452550200 | 115500 | 115500 | 115500 | 115500 | 0 |
| 57 | 20241120 | 182000 | 33452550200 | 115500 | 115500 | 115500 | 115500 | 0 |
| 58 | 20241120 | 181900 | 33452550200 | 115500 | 115500 | 115500 | 115500 | 0 |
| 59 | 20241120 | 181800 | 33452550200 | 115500 | 115500 | 115500 | 115500 | 0 |
| 60 | 20241120 | 181700 | 33452550200 | 115500 | 115500 | 115500 | 115500 | 0 |
| 61 | 20241120 | 181600 | 33452550200 | 115500 | 115500 | 115500 | 115500 | 0 |
| 62 | 20241120 | 181500 | 33452550200 | 115500 | 115500 | 115500 | 115500 | 18408 |
| 63 | 20241120 | 181400 | 33452550200 | 115500 | 115500 | 115500 | 115500 | 0 |
| 64 | 20241120 | 181300 | 33452550200 | 115500 | 115500 | 115500 | 115500 | 0 |
| 65 | 20241120 | 181200 | 33452550200 | 115500 | 115500 | 115500 | 115500 | 0 |
| 66 | 20241120 | 181100 | 33452550200 | 115500 | 115500 | 115500 | 115500 | 0 |
| 67 | 20241120 | 181000 | 33452550200 | 115500 | 115500 | 115500 | 115500 | 0 |
| 68 | 20241120 | 180900 | 33452550200 | 115500 | 115500 | 115500 | 115500 | 0 |
| 69 | 20241120 | 180800 | 33452550200 | 115500 | 115500 | 115500 | 115500 | 0 |
| 70 | 20241120 | 180700 | 33452550200 | 115500 | 115500 | 115500 | 115500 | 0 |
| 71 | 20241120 | 180600 | 33452550200 | 115500 | 115500 | 115500 | 115500 | 0 |
| 72 | 20241120 | 180500 | 33452550200 | 115500 | 115500 | 115500 | 115500 | 0 |
| 73 | 20241120 | 180400 | 33452550200 | 115500 | 115500 | 115500 | 115500 | 0 |
| 74 | 20241120 | 180300 | 33452550200 | 115500 | 115500 | 115500 | 115500 | 0 |
| 75 | 20241120 | 180200 | 33452550200 | 115500 | 115500 | 115500 | 115500 | 0 |
| 76 | 20241120 | 180100 | 33452550200 | 115500 | 115500 | 115500 | 115500 | 0 |
| 77 | 20241120 | 180000 | 33452550200 | 115500 | 115500 | 115500 | 115500 | 0 |
| 78 | 20241120 | 175900 | 33452550200 | 115500 | 115500 | 115500 | 115500 | 0 |
| 79 | 20241120 | 175800 | 33452550200 | 115500 | 115500 | 115500 | 115500 | 0 |
| 80 | 20241120 | 175700 | 33452550200 | 115500 | 115500 | 115500 | 115500 | 0 |
| 81 | 20241120 | 175600 | 33452550200 | 115500 | 115500 | 115500 | 115500 | 0 |
| 82 | 20241120 | 175500 | 33452550200 | 115500 | 115500 | 115500 | 115500 | 0 |
| 83 | 20241120 | 175400 | 33452550200 | 115500 | 115500 | 115500 | 115500 | 0 |
| 84 | 20241120 | 175300 | 33452550200 | 115500 | 115500 | 115500 | 115500 | 0 |
| 85 | 20241120 | 175200 | 33452550200 | 115500 | 115500 | 115500 | 115500 | 0 |
| 86 | 20241120 | 175100 | 33452550200 | 115500 | 115500 | 115500 | 115500 | 0 |
| 87 | 20241120 | 175000 | 33452550200 | 115500 | 115500 | 115500 | 115500 | 0 |
| 88 | 20241120 | 174900 | 33452550200 | 115500 | 115500 | 115500 | 115500 | 0 |
| 89 | 20241120 | 174800 | 33452550200 | 115500 | 115500 | 115500 | 115500 | 0 |
| 90 | 20241120 | 174700 | 33452550200 | 115500 | 115500 | 115500 | 115500 | 0 |
| 91 | 20241120 | 174600 | 33452550200 | 115500 | 115500 | 115500 | 115500 | 0 |
| 92 | 20241120 | 174500 | 33452550200 | 115500 | 115500 | 115500 | 115500 | 18408 |
| 93 | 20241120 | 174400 | 33452550200 | 115500 | 115500 | 115500 | 115500 | 0 |
| 94 | 20241120 | 174300 | 33452550200 | 115500 | 115500 | 115500 | 115500 | 0 |
| 95 | 20241120 | 174200 | 33452550200 | 115500 | 115500 | 115500 | 115500 | 0 |
| 96 | 20241120 | 174100 | 33452550200 | 115500 | 115500 | 115500 | 115500 | 0 |
| 97 | 20241120 | 174000 | 33452550200 | 115500 | 115500 | 115500 | 115500 | 0 |
| 98 | 20241120 | 173900 | 33452550200 | 115500 | 115500 | 115500 | 115500 | 0 |
| 99 | 20241120 | 173800 | 33452550200 | 115500 | 115500 | 115500 | 115500 | 0 |
| 100 | 20241120 | 173700 | 33452550200 | 115500 | 115500 | 115500 | 115500 | 0 |
| 101 | 20241120 | 173600 | 33452550200 | 115500 | 115500 | 115500 | 115500 | 0 |
| 102 | 20241120 | 173500 | 33452550200 | 115500 | 115500 | 115500 | 115500 | 0 |
| 103 | 20241120 | 173400 | 33452550200 | 115500 | 115500 | 115500 | 115500 | 0 |
| 104 | 20241120 | 173300 | 33452550200 | 115500 | 115500 | 115500 | 115500 | 0 |
| 105 | 20241120 | 173200 | 33452550200 | 115500 | 115500 | 115500 | 115500 | 0 |
| 106 | 20241120 | 173100 | 33452550200 | 115500 | 115500 | 115500 | 115500 | 0 |
| 107 | 20241120 | 173000 | 33452550200 | 115500 | 115500 | 115500 | 115500 | 0 |
| 108 | 20241120 | 172900 | 33452550200 | 115500 | 115500 | 115500 | 115500 | 0 |
| 109 | 20241120 | 172800 | 33452550200 | 115500 | 115500 | 115500 | 115500 | 0 |
| 110 | 20241120 | 172700 | 33452550200 | 115500 | 115500 | 115500 | 115500 | 0 |
| 111 | 20241120 | 172600 | 33452550200 | 115500 | 115500 | 115500 | 115500 | 0 |
| 112 | 20241120 | 172500 | 33452550200 | 115500 | 115500 | 115500 | 115500 | 0 |
| 113 | 20241120 | 172400 | 33452550200 | 115500 | 115500 | 115500 | 115500 | 0 |
| 114 | 20241120 | 172300 | 33452550200 | 115500 | 115500 | 115500 | 115500 | 0 |
| 115 | 20241120 | 172200 | 33452550200 | 115500 | 115500 | 115500 | 115500 | 0 |
| 116 | 20241120 | 172100 | 33452550200 | 115500 | 115500 | 115500 | 115500 | 0 |
| 117 | 20241120 | 172000 | 33452550200 | 115500 | 115500 | 115500 | 115500 | 0 |
| 118 | 20241120 | 171900 | 33452550200 | 115500 | 115500 | 115500 | 115500 | 0 |
| 119 | 20241120 | 171800 | 33452550200 | 115500 | 115500 | 115500 | 115500 | 0 |
| 120 | 20241120 | 171700 | 33452550200 | 115500 | 115500 | 115500 | 115500 | 0 |
| 121 | 20241120 | 171600 | 33452550200 | 115500 | 115500 | 115500 | 115500 | 0 |
| 122 | 20241120 | 171500 | 33452550200 | 115500 | 115500 | 115500 | 115500 | 18408 |
| 123 | 20241120 | 171400 | 33452550200 | 115500 | 115500 | 115500 | 115500 | 0 |
| 124 | 20241120 | 171300 | 33452550200 | 115500 | 115500 | 115500 | 115500 | 0 |
| 125 | 20241120 | 171200 | 33452550200 | 115500 | 115500 | 115500 | 115500 | 0 |
| 126 | 20241120 | 171100 | 33452550200 | 115500 | 115500 | 115500 | 115500 | 0 |
| 127 | 20241120 | 171000 | 33452550200 | 115500 | 115500 | 115500 | 115500 | 0 |
| 128 | 20241120 | 170900 | 33452550200 | 115500 | 115500 | 115500 | 115500 | 0 |
| 129 | 20241120 | 170800 | 33452550200 | 115500 | 115500 | 115500 | 115500 | 0 |
| 130 | 20241120 | 170700 | 33452550200 | 115500 | 115500 | 115500 | 115500 | 0 |
| 131 | 20241120 | 170600 | 33452550200 | 115500 | 115500 | 115500 | 115500 | 0 |
| 132 | 20241120 | 170500 | 33452550200 | 115500 | 115500 | 115500 | 115500 | 0 |
| 133 | 20241120 | 170400 | 33452550200 | 115500 | 115500 | 115500 | 115500 | 0 |
| 134 | 20241120 | 170300 | 33452550200 | 115500 | 115500 | 115500 | 115500 | 0 |
| 135 | 20241120 | 170200 | 33452550200 | 115500 | 115500 | 115500 | 115500 | 0 |
| 136 | 20241120 | 170100 | 33452550200 | 115500 | 115500 | 115500 | 115500 | 0 |
| 137 | 20241120 | 170000 | 33452550200 | 115500 | 115500 | 115500 | 115500 | 0 |
| 138 | 20241120 | 165900 | 33452550200 | 115500 | 115500 | 115500 | 115500 | 0 |
| 139 | 20241120 | 165800 | 33452550200 | 115500 | 115500 | 115500 | 115500 | 0 |
| 140 | 20241120 | 165700 | 33452550200 | 115500 | 115500 | 115500 | 115500 | 0 |
| 141 | 20241120 | 165600 | 33452550200 | 115500 | 115500 | 115500 | 115500 | 0 |
| 142 | 20241120 | 165500 | 33452550200 | 115500 | 115500 | 115500 | 115500 | 0 |
| 143 | 20241120 | 165400 | 33452550200 | 115500 | 115500 | 115500 | 115500 | 0 |
| 144 | 20241120 | 165300 | 33452550200 | 115500 | 115500 | 115500 | 115500 | 0 |
| 145 | 20241120 | 165200 | 33452550200 | 115500 | 115500 | 115500 | 115500 | 0 |
| 146 | 20241120 | 165100 | 33452550200 | 115500 | 115500 | 115500 | 115500 | 0 |
| 147 | 20241120 | 165000 | 33452550200 | 115500 | 115500 | 115500 | 115500 | 0 |
| 148 | 20241120 | 164900 | 33452550200 | 115500 | 115500 | 115500 | 115500 | 0 |
| 149 | 20241120 | 164800 | 33452550200 | 115500 | 115500 | 115500 | 115500 | 0 |
| 150 | 20241120 | 164700 | 33452550200 | 115500 | 115500 | 115500 | 115500 | 0 |
| 151 | 20241120 | 164600 | 33452550200 | 115500 | 115500 | 115500 | 115500 | 0 |
| 152 | 20241120 | 164500 | 33452550200 | 115500 | 115500 | 115500 | 115500 | 18408 |
| 153 | 20241120 | 164400 | 33452550200 | 115500 | 115500 | 115500 | 115500 | 0 |
| 154 | 20241120 | 164300 | 33452550200 | 115500 | 115500 | 115500 | 115500 | 0 |
| 155 | 20241120 | 164200 | 33452550200 | 115500 | 115500 | 115500 | 115500 | 0 |
| 156 | 20241120 | 164100 | 33452550200 | 115500 | 115500 | 115500 | 115500 | 0 |
| 157 | 20241120 | 164000 | 33452550200 | 115500 | 115500 | 115500 | 115500 | 0 |
| 158 | 20241120 | 163900 | 33452550200 | 115500 | 115500 | 115500 | 115500 | 0 |
| 159 | 20241120 | 163800 | 33452550200 | 115500 | 115500 | 115500 | 115500 | 0 |
| 160 | 20241120 | 163700 | 33452550200 | 115500 | 115500 | 115500 | 115500 | 0 |
| 161 | 20241120 | 163600 | 33452550200 | 115500 | 115500 | 115500 | 115500 | 0 |
| 162 | 20241120 | 163500 | 33452550200 | 115500 | 115500 | 115500 | 115500 | 0 |
| 163 | 20241120 | 163400 | 33452550200 | 115500 | 115500 | 115500 | 115500 | 0 |
| 164 | 20241120 | 163300 | 33452550200 | 115500 | 115500 | 115500 | 115500 | 0 |
| 165 | 20241120 | 163200 | 33452550200 | 115500 | 115500 | 115500 | 115500 | 0 |
| 166 | 20241120 | 163100 | 33452550200 | 115500 | 115500 | 115500 | 115500 | 0 |
| 167 | 20241120 | 163000 | 33452550200 | 115500 | 115500 | 115500 | 115500 | 0 |
| 168 | 20241120 | 162900 | 33452550200 | 115500 | 115500 | 115500 | 115500 | 0 |
| 169 | 20241120 | 162800 | 33452550200 | 115500 | 115500 | 115500 | 115500 | 0 |
| 170 | 20241120 | 162700 | 33452550200 | 115500 | 115500 | 115500 | 115500 | 0 |
| 171 | 20241120 | 162600 | 33452550200 | 115500 | 115500 | 115500 | 115500 | 0 |
| 172 | 20241120 | 162500 | 33452550200 | 115500 | 115500 | 115500 | 115500 | 0 |
| 173 | 20241120 | 162400 | 33452550200 | 115500 | 115500 | 115500 | 115500 | 0 |
| 174 | 20241120 | 162300 | 33452550200 | 115500 | 115500 | 115500 | 115500 | 0 |
| 175 | 20241120 | 162200 | 33452550200 | 115500 | 115500 | 115500 | 115500 | 0 |
| 176 | 20241120 | 162100 | 33452550200 | 115500 | 115500 | 115500 | 115500 | 0 |
| 177 | 20241120 | 162000 | 33452550200 | 115500 | 115500 | 115500 | 115500 | 0 |
| 178 | 20241120 | 161900 | 33452550200 | 115500 | 115500 | 115500 | 115500 | 0 |
| 179 | 20241120 | 161800 | 33452550200 | 115500 | 115500 | 115500 | 115500 | 0 |
| 180 | 20241120 | 161700 | 33452550200 | 115500 | 115500 | 115500 | 115500 | 0 |
| 181 | 20241120 | 161600 | 33452550200 | 115500 | 115500 | 115500 | 115500 | 0 |
| 182 | 20241120 | 161500 | 33452550200 | 115500 | 115500 | 115500 | 115500 | 18408 |
| 183 | 20241120 | 161400 | 33452550200 | 115500 | 115500 | 115500 | 115500 | 0 |
| 184 | 20241120 | 161300 | 33452550200 | 115500 | 115500 | 115500 | 115500 | 0 |
| 185 | 20241120 | 161200 | 33452550200 | 115500 | 115500 | 115500 | 115500 | 0 |
| 186 | 20241120 | 161100 | 33452550200 | 115500 | 115500 | 115500 | 115500 | 0 |
| 187 | 20241120 | 161000 | 33452550200 | 115500 | 115500 | 115500 | 115500 | 0 |
| 188 | 20241120 | 160900 | 33452550200 | 115500 | 115500 | 115500 | 115500 | 0 |
| 189 | 20241120 | 160800 | 33452550200 | 115500 | 115500 | 115500 | 115500 | 0 |
| 190 | 20241120 | 160700 | 33452550200 | 115500 | 115500 | 115500 | 115500 | 0 |
| 191 | 20241120 | 160600 | 33452550200 | 115500 | 115500 | 115500 | 115500 | 0 |
| 192 | 20241120 | 160500 | 33452550200 | 115500 | 115500 | 115500 | 115500 | 0 |
| 193 | 20241120 | 160400 | 33452550200 | 115500 | 115500 | 115500 | 115500 | 0 |
| 194 | 20241120 | 160300 | 33452550200 | 115500 | 115500 | 115500 | 115500 | 0 |
| 195 | 20241120 | 160200 | 33452550200 | 115500 | 115500 | 115500 | 115500 | 0 |
| 196 | 20241120 | 160100 | 33452550200 | 115500 | 115500 | 115500 | 115500 | 0 |
| 197 | 20241120 | 160000 | 33452550200 | 115500 | 115500 | 115500 | 115500 | 0 |
| 198 | 20241120 | 155900 | 33452550200 | 115500 | 115500 | 115500 | 115500 | 0 |
| 199 | 20241120 | 155800 | 33452550200 | 115500 | 115500 | 115500 | 115500 | 0 |
| 200 | 20241120 | 155700 | 33452550200 | 115500 | 115500 | 115500 | 115500 | 0 |
| 201 | 20241120 | 155600 | 33452550200 | 115500 | 115500 | 115500 | 115500 | 0 |
| 202 | 20241120 | 155500 | 33452550200 | 115500 | 115500 | 115500 | 115500 | 0 |
| 203 | 20241120 | 155400 | 33452550200 | 115500 | 115500 | 115500 | 115500 | 0 |
| 204 | 20241120 | 155300 | 33452550200 | 115500 | 115500 | 115500 | 115500 | 0 |
| 205 | 20241120 | 155200 | 33452550200 | 115500 | 115500 | 115500 | 115500 | 0 |
| 206 | 20241120 | 155100 | 33452550200 | 115500 | 115500 | 115500 | 115500 | 0 |
| 207 | 20241120 | 155000 | 33452550200 | 115500 | 115500 | 115500 | 115500 | 0 |
| 208 | 20241120 | 154900 | 33452550200 | 115500 | 115500 | 115500 | 115500 | 0 |
| 209 | 20241120 | 154800 | 33452550200 | 115500 | 115500 | 115500 | 115500 | 0 |
| 210 | 20241120 | 154700 | 33452550200 | 115500 | 115500 | 115500 | 115500 | 0 |
| 211 | 20241120 | 154600 | 33452550200 | 115500 | 115500 | 115500 | 115500 | 0 |
| 212 | 20241120 | 154500 | 33452550200 | 115500 | 115500 | 115500 | 115500 | 18408 |
| 213 | 20241120 | 154400 | 33452550200 | 115500 | 115500 | 115500 | 115500 | 0 |
| 214 | 20241120 | 154300 | 33452550200 | 115500 | 115500 | 115500 | 115500 | 0 |
| 215 | 20241120 | 154200 | 33452550200 | 115500 | 115500 | 115500 | 115500 | 0 |
| 216 | 20241120 | 154100 | 33452550200 | 115500 | 115500 | 115500 | 115500 | 0 |
| 217 | 20241120 | 154000 | 33452550200 | 115500 | 115500 | 115500 | 115500 | 0 |
| 218 | 20241120 | 153900 | 33452550200 | 115500 | 115500 | 115500 | 115500 | 0 |
| 219 | 20241120 | 153800 | 33452550200 | 115500 | 115500 | 115500 | 115500 | 0 |
| 220 | 20241120 | 153700 | 33452550200 | 115500 | 115500 | 115500 | 115500 | 0 |
| 221 | 20241120 | 153600 | 33452550200 | 115500 | 115500 | 115500 | 115500 | 0 |
| 222 | 20241120 | 153500 | 33452550200 | 115500 | 115500 | 115500 | 115500 | 0 |
| 223 | 20241120 | 153400 | 33452550200 | 115500 | 115500 | 115500 | 115500 | 0 |
| 224 | 20241120 | 153300 | 33452550200 | 115500 | 115500 | 115500 | 115500 | 0 |
| 225 | 20241120 | 153200 | 33452550200 | 115500 | 115500 | 115500 | 115500 | 0 |
| 226 | 20241120 | 153100 | 33452550200 | 115500 | 115500 | 115500 | 115500 | 0 |
| 227 | 20241120 | 153000 | 33452550200 | 115500 | 115500 | 115500 | 115500 | 18408 |
| 228 | 20241120 | 152900 | 31326426200 | 115500 | 115500 | 115500 | 115500 | 0 |
| 229 | 20241120 | 152800 | 31326426200 | 115500 | 115500 | 115500 | 115500 | 0 |
| 230 | 20241120 | 152700 | 31326426200 | 115500 | 115500 | 115500 | 115500 | 0 |
| 231 | 20241120 | 152600 | 31326426200 | 115500 | 115500 | 115500 | 115500 | 0 |
| 232 | 20241120 | 152500 | 31326426200 | 115500 | 115500 | 115500 | 115500 | 0 |
| 233 | 20241120 | 152400 | 31326426200 | 115500 | 115500 | 115500 | 115500 | 0 |
| 234 | 20241120 | 152300 | 31326426200 | 115500 | 115500 | 115500 | 115500 | 0 |
| 235 | 20241120 | 152200 | 31326426200 | 115500 | 115500 | 115500 | 115500 | 0 |
| 236 | 20241120 | 152100 | 31326426200 | 115500 | 115500 | 115500 | 115500 | 0 |
| 237 | 20241120 | 152000 | 31326426200 | 115500 | 115500 | 115500 | 115500 | 0 |
| 238 | 20241120 | 151900 | 31326426200 | 115500 | 115400 | 115900 | 115400 | 770 |
| 239 | 20241120 | 151800 | 31237413600 | 115400 | 115500 | 115800 | 115400 | 1185 |
| 240 | 20241120 | 151700 | 31100462200 | 115600 | 115700 | 115900 | 115400 | 940 |
| 241 | 20241120 | 151600 | 30991794000 | 115700 | 115800 | 115900 | 115700 | 1117 |
| 242 | 20241120 | 151500 | 30862374600 | 115900 | 115700 | 115900 | 115700 | 702 |
| 243 | 20241120 | 151400 | 30781068900 | 115700 | 115900 | 116000 | 115700 | 397 |
| 244 | 20241120 | 151300 | 30735091500 | 115900 | 115700 | 116000 | 115700 | 989 |
| 245 | 20241120 | 151200 | 30620508500 | 115700 | 115800 | 116200 | 115700 | 1445 |
| 246 | 20241120 | 151100 | 30452988700 | 115900 | 116000 | 116100 | 115800 | 452 |
| 247 | 20241120 | 151000 | 30400595600 | 116000 | 116100 | 116200 | 115800 | 353 |
| 248 | 20241120 | 150900 | 30359665900 | 116100 | 116200 | 116200 | 115900 | 508 |
| 249 | 20241120 | 150800 | 30300714300 | 116200 | 116100 | 116300 | 116000 | 328 |
| 250 | 20241120 | 150700 | 30262634300 | 116100 | 116200 | 116300 | 115900 | 357 |
| 251 | 20241120 | 150600 | 30221186200 | 116200 | 116100 | 116300 | 116000 | 1051 |
| 252 | 20241120 | 150500 | 30099091500 | 116000 | 116100 | 116200 | 115900 | 498 |
| 253 | 20241120 | 150400 | 30041295000 | 116100 | 116200 | 116200 | 115900 | 673 |
| 254 | 20241120 | 150300 | 29963204700 | 116100 | 116000 | 116200 | 115900 | 564 |
| 255 | 20241120 | 150200 | 29897770900 | 115900 | 116000 | 116100 | 115900 | 481 |
| 256 | 20241120 | 150100 | 29842001500 | 116000 | 115900 | 116100 | 115800 | 508 |
| 257 | 20241120 | 150000 | 29783110000 | 115800 | 116000 | 116100 | 115800 | 361 |
| 258 | 20241120 | 145900 | 29741240600 | 116100 | 115800 | 116100 | 115800 | 810 |
| 259 | 20241120 | 145800 | 29647314400 | 115800 | 116100 | 116100 | 115700 | 562 |
| 260 | 20241120 | 145700 | 29582218500 | 115800 | 116100 | 116100 | 115800 | 471 |
| 261 | 20241120 | 145600 | 29527617900 | 116100 | 116100 | 116200 | 115800 | 625 |
| 262 | 20241120 | 145500 | 29455105500 | 116000 | 116300 | 116300 | 116000 | 378 |
| 263 | 20241120 | 145400 | 29411222300 | 116300 | 116300 | 116300 | 116200 | 254 |
| 264 | 20241120 | 145300 | 29381705800 | 116300 | 116200 | 116300 | 116200 | 933 |
| 265 | 20241120 | 145200 | 29273218100 | 116300 | 115800 | 116300 | 115800 | 981 |
| 266 | 20241120 | 145100 | 29159263800 | 115900 | 116000 | 116200 | 115800 | 872 |
| 267 | 20241120 | 145000 | 29058095200 | 116100 | 116000 | 116100 | 115800 | 615 |
| 268 | 20241120 | 144900 | 28986791400 | 115900 | 116000 | 116100 | 115700 | 758 |
| 269 | 20241120 | 144800 | 28899004000 | 115700 | 116000 | 116100 | 115700 | 950 |
| 270 | 20241120 | 144700 | 28788925600 | 116000 | 116000 | 116100 | 115800 | 979 |
| 271 | 20241120 | 144600 | 28675434300 | 116100 | 116000 | 116100 | 115900 | 657 |
| 272 | 20241120 | 144500 | 28599226900 | 116100 | 116000 | 116100 | 116000 | 511 |
| 273 | 20241120 | 144400 | 28539948700 | 115900 | 116100 | 116100 | 115900 | 1038 |
| 274 | 20241120 | 144300 | 28419516100 | 116000 | 116100 | 116200 | 115900 | 899 |
| 275 | 20241120 | 144200 | 28315208100 | 116100 | 116000 | 116300 | 115900 | 716 |
| 276 | 20241120 | 144100 | 28232057800 | 116000 | 116200 | 116300 | 116000 | 644 |
| 277 | 20241120 | 144000 | 28157299900 | 116200 | 116100 | 116300 | 116100 | 187 |
| 278 | 20241120 | 143900 | 28135579300 | 116200 | 116000 | 116300 | 115800 | 2105 |
| 279 | 20241120 | 143800 | 27891121300 | 116000 | 116100 | 116100 | 115900 | 344 |
| 280 | 20241120 | 143700 | 27851228600 | 116100 | 116000 | 116100 | 116000 | 797 |
| 281 | 20241120 | 143600 | 27758762000 | 116000 | 116000 | 116100 | 115900 | 402 |
| 282 | 20241120 | 143500 | 27712142300 | 115900 | 116000 | 116100 | 115900 | 472 |
| 283 | 20241120 | 143400 | 27657404000 | 116000 | 116000 | 116100 | 115900 | 258 |
| 284 | 20241120 | 143300 | 27627492600 | 116000 | 115900 | 116100 | 115700 | 977 |
| 285 | 20241120 | 143200 | 27514201600 | 115900 | 115800 | 116000 | 115700 | 646 |
| 286 | 20241120 | 143100 | 27439347300 | 116000 | 115900 | 116000 | 115700 | 642 |
| 287 | 20241120 | 143000 | 27364971200 | 115900 | 115900 | 116000 | 115700 | 684 |
| 288 | 20241120 | 142900 | 27285732800 | 115900 | 115800 | 116000 | 115800 | 494 |
| 289 | 20241120 | 142800 | 27228487900 | 115800 | 115900 | 116000 | 115800 | 284 |
| 290 | 20241120 | 142700 | 27195593200 | 115900 | 115900 | 116000 | 115800 | 714 |
| 291 | 20241120 | 142600 | 27112816700 | 115900 | 115800 | 116000 | 115800 | 571 |
| 292 | 20241120 | 142500 | 27046653500 | 115800 | 116000 | 116000 | 115800 | 573 |
| 293 | 20241120 | 142400 | 26980257300 | 115800 | 116000 | 116100 | 115800 | 590 |
| 294 | 20241120 | 142300 | 26911823000 | 116100 | 116000 | 116100 | 115800 | 727 |
| 295 | 20241120 | 142200 | 26827512900 | 116100 | 116100 | 116200 | 116000 | 697 |
| 296 | 20241120 | 142100 | 26746599400 | 116000 | 116100 | 116100 | 116000 | 314 |
| 297 | 20241120 | 142000 | 26710172800 | 116000 | 116100 | 116200 | 116000 | 399 |
| 298 | 20241120 | 141900 | 26663867800 | 116100 | 115800 | 116200 | 115800 | 351 |
| 299 | 20241120 | 141800 | 26623129200 | 115900 | 116400 | 116400 | 115800 | 1425 |
| 300 | 20241120 | 141700 | 26457566700 | 116300 | 116400 | 116400 | 116300 | 187 |
| 301 | 20241120 | 141600 | 26435817500 | 116300 | 116300 | 116500 | 116200 | 1883 |
| 302 | 20241120 | 141500 | 26216758900 | 116200 | 116200 | 116300 | 116100 | 269 |
| 303 | 20241120 | 141400 | 26185500000 | 116200 | 116200 | 116300 | 116100 | 422 |
| 304 | 20241120 | 141300 | 26136473500 | 116300 | 116200 | 116300 | 116100 | 812 |
| 305 | 20241120 | 141200 | 26042128800 | 116100 | 115900 | 116200 | 115900 | 1146 |
| 306 | 20241120 | 141100 | 25909132700 | 115900 | 115900 | 116000 | 115900 | 229 |
| 307 | 20241120 | 141000 | 25882591300 | 116000 | 115900 | 116100 | 115800 | 1095 |
| 308 | 20241120 | 140900 | 25755649500 | 115900 | 115900 | 116000 | 115800 | 663 |
| 309 | 20241120 | 140800 | 25678792600 | 115900 | 115800 | 116000 | 115800 | 353 |
| 310 | 20241120 | 140700 | 25637876500 | 115800 | 115900 | 116100 | 115800 | 508 |
| 311 | 20241120 | 140600 | 25579002000 | 115900 | 116200 | 116300 | 115900 | 874 |
| 312 | 20241120 | 140500 | 25477536700 | 116300 | 116100 | 116300 | 116100 | 411 |
| 313 | 20241120 | 140400 | 25429781600 | 116100 | 116300 | 116400 | 116100 | 684 |
| 314 | 20241120 | 140300 | 25350259700 | 116400 | 116300 | 116400 | 116200 | 435 |
| 315 | 20241120 | 140200 | 25299673400 | 116400 | 116300 | 116400 | 116300 | 744 |
| 316 | 20241120 | 140100 | 25213107800 | 116200 | 116300 | 116300 | 116200 | 253 |
| 317 | 20241120 | 140000 | 25183702700 | 116300 | 116300 | 116400 | 116100 | 369 |
| 318 | 20241120 | 135900 | 25140826500 | 116100 | 116300 | 116400 | 116100 | 371 |
| 319 | 20241120 | 135800 | 25097704700 | 116300 | 116400 | 116500 | 116300 | 364 |
| 320 | 20241120 | 135700 | 25055339700 | 116300 | 116300 | 116400 | 116300 | 213 |
| 321 | 20241120 | 135600 | 25030554000 | 116500 | 116400 | 116500 | 116300 | 807 |
| 322 | 20241120 | 135500 | 24936623900 | 116400 | 116300 | 116400 | 116300 | 525 |
| 323 | 20241120 | 135400 | 24875518900 | 116400 | 116400 | 116400 | 115900 | 1608 |
| 324 | 20241120 | 135300 | 24688449900 | 116400 | 116300 | 116400 | 116300 | 1303 |
| 325 | 20241120 | 135200 | 24536858600 | 116300 | 116200 | 116400 | 116200 | 1627 |
| 326 | 20241120 | 135100 | 24347664800 | 115900 | 116000 | 116200 | 115900 | 275 |
| 327 | 20241120 | 135000 | 24315772400 | 116200 | 115800 | 116200 | 115800 | 634 |
| 328 | 20241120 | 134900 | 24242241200 | 115800 | 116200 | 116200 | 115800 | 1602 |
| 329 | 20241120 | 134800 | 24056400800 | 116100 | 116000 | 116200 | 116000 | 389 |
| 330 | 20241120 | 134700 | 24011239500 | 116200 | 116200 | 116200 | 116000 | 478 |
| 331 | 20241120 | 134600 | 23955742100 | 116100 | 116200 | 116300 | 116000 | 377 |
| 332 | 20241120 | 134500 | 23911958900 | 116300 | 116100 | 116300 | 116100 | 524 |
| 333 | 20241120 | 134400 | 23851073300 | 116200 | 116300 | 116300 | 116100 | 387 |
| 334 | 20241120 | 134300 | 23806112700 | 116200 | 116200 | 116300 | 116200 | 936 |
| 335 | 20241120 | 134200 | 23697284600 | 116300 | 116100 | 116300 | 116100 | 534 |
| 336 | 20241120 | 134100 | 23635239500 | 116100 | 116200 | 116200 | 116000 | 462 |
| 337 | 20241120 | 134000 | 23581603100 | 116100 | 116100 | 116200 | 116000 | 514 |
| 338 | 20241120 | 133900 | 23521931400 | 116200 | 116100 | 116200 | 116100 | 1047 |
| 339 | 20241120 | 133800 | 23400283000 | 116200 | 116000 | 116200 | 116000 | 328 |
| 340 | 20241120 | 133700 | 23362200800 | 116100 | 116100 | 116200 | 116000 | 254 |
| 341 | 20241120 | 133600 | 23332722400 | 116100 | 116100 | 116200 | 116100 | 874 |
| 342 | 20241120 | 133500 | 23231199200 | 116100 | 116100 | 116200 | 116000 | 581 |
| 343 | 20241120 | 133400 | 23163746000 | 116000 | 116100 | 116100 | 116000 | 210 |
| 344 | 20241120 | 133300 | 23139384300 | 115900 | 116100 | 116100 | 115900 | 227 |
| 345 | 20241120 | 133200 | 23113051400 | 116000 | 116000 | 116100 | 116000 | 259 |
| 346 | 20241120 | 133100 | 23082998000 | 115700 | 116100 | 116200 | 115700 | 356 |
| 347 | 20241120 | 133000 | 23041690600 | 116100 | 116100 | 116200 | 116100 | 556 |
| 348 | 20241120 | 132900 | 22977117600 | 116200 | 116000 | 116200 | 115900 | 461 |
| 349 | 20241120 | 132800 | 22923611100 | 116100 | 116200 | 116300 | 115900 | 664 |
| 350 | 20241120 | 132700 | 22846479100 | 116100 | 116300 | 116400 | 116100 | 767 |
| 351 | 20241120 | 132600 | 22757279700 | 116400 | 116300 | 116400 | 116300 | 592 |
| 352 | 20241120 | 132500 | 22688371800 | 116300 | 116300 | 116400 | 116300 | 421 |
| 353 | 20241120 | 132400 | 22639374500 | 116400 | 116400 | 116400 | 116300 | 67 |
| 354 | 20241120 | 132300 | 22631576500 | 116400 | 116300 | 116400 | 116300 | 451 |
| 355 | 20241120 | 132200 | 22579085200 | 116300 | 116300 | 116400 | 116200 | 274 |
| 356 | 20241120 | 132100 | 22547213700 | 116200 | 116300 | 116400 | 116200 | 540 |
| 357 | 20241120 | 132000 | 22484384000 | 116300 | 116400 | 116400 | 116300 | 376 |
| 358 | 20241120 | 131900 | 22440631600 | 116300 | 116300 | 116400 | 116300 | 858 |
| 359 | 20241120 | 131800 | 22340763600 | 116300 | 116300 | 116400 | 116300 | 535 |
| 360 | 20241120 | 131700 | 22278490400 | 116300 | 116400 | 116400 | 116200 | 477 |
| 361 | 20241120 | 131600 | 22223013000 | 116300 | 116400 | 116400 | 116300 | 624 |
| 362 | 20241120 | 131500 | 22150383700 | 116400 | 116400 | 116400 | 116300 | 1311 |
| 363 | 20241120 | 131400 | 21997800000 | 116400 | 116300 | 116400 | 116100 | 2458 |
| 364 | 20241120 | 131300 | 21712085800 | 116300 | 116300 | 116300 | 116200 | 554 |
| 365 | 20241120 | 131200 | 21647670600 | 116200 | 116400 | 116400 | 116200 | 1670 |
| 366 | 20241120 | 131100 | 21453307400 | 116400 | 116300 | 116400 | 116300 | 801 |
| 367 | 20241120 | 131000 | 21360127600 | 116300 | 116200 | 116300 | 116200 | 265 |
| 368 | 20241120 | 130900 | 21329312100 | 116300 | 116200 | 116300 | 116100 | 530 |
| 369 | 20241120 | 130800 | 21267715000 | 116100 | 116000 | 116200 | 115900 | 1359 |
| 370 | 20241120 | 130700 | 21109982900 | 115900 | 116000 | 116000 | 115900 | 165 |
| 371 | 20241120 | 130600 | 21090845000 | 116000 | 115700 | 116000 | 115700 | 1387 |
| 372 | 20241120 | 130500 | 20930204900 | 115700 | 115800 | 115800 | 115700 | 612 |
| 373 | 20241120 | 130400 | 20859348000 | 115800 | 115600 | 115800 | 115600 | 721 |
| 374 | 20241120 | 130300 | 20775940400 | 115600 | 115600 | 115700 | 115500 | 408 |
| 375 | 20241120 | 130200 | 20728799000 | 115500 | 115700 | 115700 | 115400 | 279 |
| 376 | 20241120 | 130100 | 20696563300 | 115600 | 115500 | 115600 | 115400 | 650 |
| 377 | 20241120 | 130000 | 20621444300 | 115500 | 115600 | 115700 | 115500 | 408 |
| 378 | 20241120 | 125900 | 20574301400 | 115600 | 115800 | 115800 | 115600 | 745 |
| 379 | 20241120 | 125800 | 20488113800 | 115700 | 115600 | 115800 | 115600 | 399 |
| 380 | 20241120 | 125700 | 20441949500 | 115600 | 116000 | 116000 | 115600 | 699 |
| 381 | 20241120 | 125600 | 20360978900 | 115900 | 115900 | 116000 | 115800 | 380 |
| 382 | 20241120 | 125500 | 20316945500 | 115900 | 115900 | 116000 | 115600 | 455 |
| 383 | 20241120 | 125400 | 20264241200 | 115600 | 115900 | 116100 | 115600 | 1055 |
| 384 | 20241120 | 125300 | 20142134800 | 116000 | 116200 | 116200 | 116000 | 1164 |
| 385 | 20241120 | 125200 | 20006997400 | 116200 | 116100 | 116300 | 116100 | 780 |
| 386 | 20241120 | 125100 | 19916375600 | 116100 | 116100 | 116200 | 116000 | 278 |
| 387 | 20241120 | 125000 | 19884095400 | 116200 | 116100 | 116200 | 116000 | 218 |
| 388 | 20241120 | 124900 | 19858787700 | 116100 | 116000 | 116100 | 115900 | 426 |
| 389 | 20241120 | 124800 | 19809343100 | 115900 | 116000 | 116200 | 115800 | 755 |
| 390 | 20241120 | 124700 | 19721789500 | 116100 | 116200 | 116400 | 115800 | 2417 |
| 391 | 20241120 | 124600 | 19441105100 | 116300 | 116400 | 116500 | 116100 | 1461 |
| 392 | 20241120 | 124500 | 19271148500 | 116300 | 116400 | 116400 | 116200 | 559 |
| 393 | 20241120 | 124400 | 19206108500 | 116400 | 116300 | 116400 | 116300 | 58 |
| 394 | 20241120 | 124300 | 19199362000 | 116300 | 116100 | 116300 | 116100 | 254 |
| 395 | 20241120 | 124200 | 19169838900 | 116100 | 116200 | 116500 | 116100 | 2143 |
| 396 | 20241120 | 124100 | 18920740200 | 116100 | 116100 | 116200 | 116100 | 237 |
| 397 | 20241120 | 124000 | 18893220700 | 116100 | 116000 | 116100 | 116000 | 51 |
| 398 | 20241120 | 123900 | 18887301700 | 116100 | 115900 | 116200 | 115700 | 2780 |
| 399 | 20241120 | 123800 | 18564718000 | 115900 | 115900 | 116000 | 115900 | 1042 |
| 400 | 20241120 | 123700 | 18443859800 | 115900 | 115900 | 116000 | 115900 | 273 |
| 401 | 20241120 | 123600 | 18412218500 | 115900 | 115900 | 116000 | 115800 | 424 |
| 402 | 20241120 | 123500 | 18363082500 | 116000 | 116000 | 116000 | 115900 | 517 |
| 403 | 20241120 | 123400 | 18303137500 | 115900 | 115900 | 116000 | 115900 | 170 |
| 404 | 20241120 | 123300 | 18283432400 | 115900 | 115800 | 115900 | 115800 | 397 |
| 405 | 20241120 | 123200 | 18237448500 | 115800 | 116000 | 116000 | 115700 | 1316 |
| 406 | 20241120 | 123100 | 18084900400 | 116000 | 115900 | 116100 | 115900 | 78 |
| 407 | 20241120 | 123000 | 18075853200 | 115900 | 116000 | 116100 | 115900 | 143 |
| 408 | 20241120 | 122900 | 18059270700 | 116000 | 116000 | 116000 | 115900 | 925 |
| 409 | 20241120 | 122800 | 17952008100 | 116000 | 116000 | 116000 | 115900 | 322 |
| 410 | 20241120 | 122700 | 17914657200 | 115900 | 116000 | 116100 | 115900 | 242 |
| 411 | 20241120 | 122600 | 17886592300 | 116100 | 115900 | 116100 | 115900 | 869 |
| 412 | 20241120 | 122500 | 17785796000 | 115900 | 115900 | 116000 | 115900 | 281 |
| 413 | 20241120 | 122400 | 17753206700 | 116000 | 115900 | 116000 | 115900 | 808 |
| 414 | 20241120 | 122300 | 17659489600 | 115900 | 116000 | 116000 | 115900 | 84 |
| 415 | 20241120 | 122200 | 17649751600 | 116000 | 116000 | 116000 | 115900 | 553 |
| 416 | 20241120 | 122100 | 17585619100 | 115900 | 115900 | 116000 | 115900 | 224 |
| 417 | 20241120 | 122000 | 17559655600 | 115900 | 115900 | 115900 | 115900 | 84 |
| 418 | 20241120 | 121900 | 17549920000 | 115900 | 115900 | 116000 | 115900 | 476 |
| 419 | 20241120 | 121800 | 17494722800 | 115900 | 116000 | 116000 | 115900 | 301 |
| 420 | 20241120 | 121700 | 17459814700 | 116000 | 115900 | 116000 | 115900 | 35 |
| 421 | 20241120 | 121600 | 17455755400 | 116000 | 115900 | 116000 | 115900 | 854 |
| 422 | 20241120 | 121500 | 17356707500 | 115900 | 116100 | 116100 | 115900 | 741 |
| 423 | 20241120 | 121400 | 17270756600 | 116100 | 116000 | 116100 | 116000 | 433 |
| 424 | 20241120 | 121300 | 17220526800 | 116000 | 115900 | 116000 | 115900 | 125 |
| 425 | 20241120 | 121200 | 17206037000 | 116000 | 116000 | 116100 | 115900 | 921 |
| 426 | 20241120 | 121100 | 17099150900 | 116000 | 115900 | 116000 | 115900 | 536 |
| 427 | 20241120 | 121000 | 17036982100 | 115900 | 115800 | 116000 | 115800 | 604 |
| 428 | 20241120 | 120900 | 16966978200 | 115900 | 115800 | 115900 | 115800 | 500 |
| 429 | 20241120 | 120800 | 16909039600 | 115900 | 115800 | 115900 | 115800 | 478 |
| 430 | 20241120 | 120700 | 16853641900 | 115800 | 115900 | 115900 | 115800 | 125 |
| 431 | 20241120 | 120600 | 16839162000 | 115900 | 115800 | 115900 | 115800 | 440 |
| 432 | 20241120 | 120500 | 16788178500 | 115900 | 115900 | 115900 | 115800 | 279 |
| 433 | 20241120 | 120400 | 16755845900 | 115800 | 115900 | 115900 | 115800 | 412 |
| 434 | 20241120 | 120300 | 16708100500 | 115800 | 115800 | 115900 | 115800 | 161 |
| 435 | 20241120 | 120200 | 16689454400 | 115800 | 115700 | 115800 | 115700 | 189 |
| 436 | 20241120 | 120100 | 16667574900 | 115700 | 115700 | 115900 | 115700 | 390 |
| 437 | 20241120 | 120000 | 16622424600 | 115700 | 115700 | 115800 | 115700 | 192 |
| 438 | 20241120 | 115900 | 16600205400 | 115700 | 115800 | 115800 | 115700 | 563 |
| 439 | 20241120 | 115800 | 16535028900 | 115700 | 115700 | 115800 | 115700 | 926 |
| 440 | 20241120 | 115700 | 16427816900 | 115800 | 115700 | 115800 | 115700 | 258 |
| 441 | 20241120 | 115600 | 16397963600 | 115700 | 115600 | 115700 | 115600 | 368 |
| 442 | 20241120 | 115500 | 16355413300 | 115600 | 115700 | 115800 | 115500 | 1030 |
| 443 | 20241120 | 115400 | 16236318900 | 115800 | 115600 | 115800 | 115600 | 330 |
| 444 | 20241120 | 115300 | 16198135700 | 115600 | 115800 | 115900 | 115600 | 241 |
| 445 | 20241120 | 115200 | 16170256900 | 115800 | 115700 | 115800 | 115600 | 233 |
| 446 | 20241120 | 115100 | 16143294300 | 115700 | 115800 | 115900 | 115600 | 451 |
| 447 | 20241120 | 115000 | 16091059300 | 115900 | 115800 | 115900 | 115800 | 170 |
| 448 | 20241120 | 114900 | 16071371600 | 115900 | 115800 | 115900 | 115800 | 745 |
| 449 | 20241120 | 114800 | 15985061100 | 115800 | 115900 | 115900 | 115600 | 821 |
| 450 | 20241120 | 114700 | 15890006200 | 115800 | 115900 | 115900 | 115800 | 343 |
| 451 | 20241120 | 114600 | 15850280500 | 115700 | 115900 | 115900 | 115600 | 357 |
| 452 | 20241120 | 114500 | 15808954400 | 115800 | 115800 | 116000 | 115700 | 339 |
| 453 | 20241120 | 114400 | 15769698300 | 115800 | 116100 | 116200 | 115800 | 1123 |
| 454 | 20241120 | 114300 | 15639392700 | 116000 | 116100 | 116100 | 116000 | 174 |
| 455 | 20241120 | 114200 | 15619206500 | 116100 | 116000 | 116100 | 115900 | 325 |
| 456 | 20241120 | 114100 | 15581515800 | 115900 | 115800 | 116000 | 115800 | 599 |
| 457 | 20241120 | 114000 | 15512077300 | 115800 | 116000 | 116100 | 115800 | 1266 |
| 458 | 20241120 | 113900 | 15365331300 | 116000 | 116200 | 116200 | 115900 | 825 |
| 459 | 20241120 | 113800 | 15269574400 | 116100 | 116000 | 116200 | 116000 | 251 |
| 460 | 20241120 | 113700 | 15240433000 | 116100 | 116100 | 116200 | 116000 | 387 |
| 461 | 20241120 | 113600 | 15195507900 | 116100 | 116100 | 116100 | 115800 | 934 |
| 462 | 20241120 | 113500 | 15087162200 | 116100 | 115800 | 116100 | 115800 | 396 |
| 463 | 20241120 | 113400 | 15041242700 | 116100 | 115800 | 116100 | 115800 | 308 |
| 464 | 20241120 | 113300 | 15005546900 | 116100 | 115900 | 116100 | 115700 | 488 |
| 465 | 20241120 | 113200 | 14948993600 | 115900 | 115900 | 116000 | 115800 | 481 |
| 466 | 20241120 | 113100 | 14893230700 | 115900 | 115700 | 116000 | 115700 | 624 |
| 467 | 20241120 | 113000 | 14820880600 | 115700 | 116100 | 116300 | 115700 | 1592 |
| 468 | 20241120 | 112900 | 14636113000 | 116100 | 116100 | 116300 | 116100 | 453 |
| 469 | 20241120 | 112800 | 14583480400 | 116100 | 116100 | 116300 | 116000 | 817 |
| 470 | 20241120 | 112700 | 14488539700 | 116200 | 115900 | 116200 | 115900 | 320 |
| 471 | 20241120 | 112600 | 14451383500 | 116000 | 116100 | 116300 | 115700 | 954 |
| 472 | 20241120 | 112500 | 14340684700 | 116000 | 116100 | 116200 | 116000 | 744 |
| 473 | 20241120 | 112400 | 14254318100 | 116000 | 116100 | 116200 | 116000 | 722 |
| 474 | 20241120 | 112300 | 14170456300 | 116100 | 116200 | 116300 | 116000 | 375 |
| 475 | 20241120 | 112200 | 14126907500 | 116200 | 116300 | 116300 | 116100 | 217 |
| 476 | 20241120 | 112100 | 14101694800 | 116300 | 116300 | 116400 | 116300 | 475 |
| 477 | 20241120 | 112000 | 14046416100 | 116400 | 116300 | 116400 | 116200 | 715 |
| 478 | 20241120 | 111900 | 13963260900 | 116300 | 116200 | 116300 | 116100 | 1041 |
| 479 | 20241120 | 111800 | 13842302400 | 116200 | 116000 | 116200 | 116000 | 843 |
| 480 | 20241120 | 111700 | 13744435700 | 116000 | 116000 | 116100 | 116000 | 712 |
| 481 | 20241120 | 111600 | 13661776000 | 116000 | 116000 | 116100 | 116000 | 206 |
| 482 | 20241120 | 111500 | 13637879400 | 116000 | 116100 | 116100 | 115900 | 318 |
| 483 | 20241120 | 111400 | 13600997100 | 116100 | 116000 | 116100 | 116000 | 679 |
| 484 | 20241120 | 111300 | 13522170000 | 116000 | 116000 | 116100 | 116000 | 266 |
| 485 | 20241120 | 111200 | 13491313400 | 116100 | 116000 | 116100 | 115900 | 238 |
| 486 | 20241120 | 111100 | 13463716200 | 116000 | 115800 | 116100 | 115800 | 1512 |
| 487 | 20241120 | 111000 | 13288425600 | 115800 | 115700 | 115900 | 115700 | 859 |
| 488 | 20241120 | 110900 | 13188971400 | 115600 | 115800 | 115800 | 115600 | 337 |
| 489 | 20241120 | 110800 | 13149993000 | 115700 | 115900 | 115900 | 115500 | 695 |
| 490 | 20241120 | 110700 | 13069572200 | 115800 | 115700 | 115900 | 115700 | 357 |
| 491 | 20241120 | 110600 | 13028231500 | 115700 | 115700 | 115800 | 115700 | 326 |
| 492 | 20241120 | 110500 | 12990508600 | 115700 | 115800 | 115900 | 115600 | 800 |
| 493 | 20241120 | 110400 | 12897915000 | 115800 | 115800 | 115900 | 115700 | 296 |
| 494 | 20241120 | 110300 | 12863641700 | 115800 | 116000 | 116100 | 115800 | 713 |
| 495 | 20241120 | 110200 | 12780955000 | 116000 | 116000 | 116100 | 115800 | 780 |
| 496 | 20241120 | 110100 | 12690551700 | 116000 | 115900 | 116000 | 115800 | 369 |
| 497 | 20241120 | 110000 | 12647772000 | 115900 | 116100 | 116200 | 115800 | 375 |
| 498 | 20241120 | 105900 | 12604254300 | 116100 | 116100 | 116200 | 116000 | 380 |
| 499 | 20241120 | 105800 | 12560136900 | 116100 | 116100 | 116200 | 116000 | 354 |
| 500 | 20241120 | 105700 | 12519038200 | 116100 | 116200 | 116200 | 116100 | 711 |
| 501 | 20241120 | 105600 | 12436440200 | 116200 | 115900 | 116200 | 115800 | 1830 |
| 502 | 20241120 | 105500 | 12224236700 | 115800 | 115800 | 115900 | 115800 | 651 |
| 503 | 20241120 | 105400 | 12148818900 | 115900 | 115800 | 115900 | 115800 | 464 |
| 504 | 20241120 | 105300 | 12095087100 | 115900 | 115900 | 115900 | 115800 | 101 |
| 505 | 20241120 | 105200 | 12083390500 | 115800 | 115800 | 115900 | 115800 | 794 |
| 506 | 20241120 | 105100 | 11991389700 | 115900 | 115800 | 115900 | 115700 | 260 |
| 507 | 20241120 | 105000 | 11961283300 | 115800 | 115800 | 115900 | 115800 | 540 |
| 508 | 20241120 | 104900 | 11898710600 | 115800 | 115800 | 115900 | 115800 | 255 |
| 509 | 20241120 | 104800 | 11869181300 | 115800 | 115900 | 115900 | 115800 | 661 |
| 510 | 20241120 | 104700 | 11792608800 | 115900 | 115900 | 116000 | 115900 | 399 |
| 511 | 20241120 | 104600 | 11746331300 | 116000 | 116000 | 116000 | 115900 | 436 |
| 512 | 20241120 | 104500 | 11695763500 | 116000 | 115900 | 116000 | 115800 | 569 |
| 513 | 20241120 | 104400 | 11629816100 | 115800 | 115800 | 115900 | 115800 | 1006 |
| 514 | 20241120 | 104300 | 11513228500 | 115800 | 115800 | 115900 | 115800 | 88 |
| 515 | 20241120 | 104200 | 11503037100 | 115800 | 115800 | 115800 | 115700 | 230 |
| 516 | 20241120 | 104100 | 11476405700 | 115800 | 115800 | 115800 | 115700 | 1172 |
| 517 | 20241120 | 104000 | 11340690500 | 115800 | 115800 | 115800 | 115700 | 1261 |
| 518 | 20241120 | 103900 | 11194672700 | 115700 | 115800 | 115800 | 115700 | 36 |
| 519 | 20241120 | 103800 | 11190506600 | 115700 | 115700 | 115800 | 115700 | 1385 |
| 520 | 20241120 | 103700 | 11030136600 | 115700 | 115700 | 115800 | 115600 | 231 |
| 521 | 20241120 | 103600 | 11003411300 | 115600 | 115700 | 115800 | 115600 | 243 |
| 522 | 20241120 | 103500 | 10975307100 | 115600 | 115600 | 115800 | 115500 | 490 |
| 523 | 20241120 | 103400 | 10918678800 | 115500 | 115500 | 115800 | 115500 | 1188 |
| 524 | 20241120 | 103300 | 10781252100 | 115500 | 115500 | 115700 | 115500 | 60 |
| 525 | 20241120 | 103200 | 10774313600 | 115600 | 115700 | 115800 | 115600 | 508 |
| 526 | 20241120 | 103100 | 10715577600 | 115700 | 115400 | 115700 | 115400 | 1918 |
| 527 | 20241120 | 103000 | 10493699700 | 115400 | 115600 | 115600 | 115200 | 426 |
| 528 | 20241120 | 102900 | 10444494800 | 115600 | 115600 | 115700 | 115600 | 268 |
| 529 | 20241120 | 102800 | 10413512600 | 115600 | 115600 | 115700 | 115500 | 76 |
| 530 | 20241120 | 102700 | 10404728100 | 115600 | 115600 | 115700 | 115500 | 576 |
| 531 | 20241120 | 102600 | 10338143300 | 115600 | 115000 | 115600 | 114900 | 2809 |
| 532 | 20241120 | 102500 | 10014521200 | 115000 | 114900 | 115100 | 114900 | 410 |
| 533 | 20241120 | 102400 | 9967388000 | 114900 | 115000 | 115100 | 114900 | 1193 |
| 534 | 20241120 | 102300 | 9830158700 | 114900 | 115000 | 115100 | 114900 | 646 |
| 535 | 20241120 | 102200 | 9755871100 | 115100 | 115100 | 115100 | 114900 | 667 |
| 536 | 20241120 | 102100 | 9679128400 | 115100 | 115200 | 115300 | 115000 | 893 |
| 537 | 20241120 | 102000 | 9576324200 | 115200 | 115000 | 115300 | 115000 | 444 |
| 538 | 20241120 | 101900 | 9525182900 | 115200 | 115300 | 115300 | 115000 | 776 |
| 539 | 20241120 | 101800 | 9435766600 | 115300 | 115300 | 115500 | 115100 | 1098 |
| 540 | 20241120 | 101700 | 9309120200 | 115300 | 115500 | 115500 | 115300 | 1455 |
| 541 | 20241120 | 101600 | 9141140000 | 115400 | 115600 | 115600 | 115400 | 258 |
| 542 | 20241120 | 101500 | 9111354700 | 115500 | 115500 | 115600 | 115500 | 578 |
| 543 | 20241120 | 101400 | 9044557800 | 115600 | 115400 | 115600 | 115400 | 1254 |
| 544 | 20241120 | 101300 | 8899732800 | 115400 | 115400 | 115500 | 115400 | 114 |
| 545 | 20241120 | 101200 | 8886575600 | 115400 | 115500 | 115500 | 115300 | 692 |
| 546 | 20241120 | 101100 | 8806718100 | 115500 | 115400 | 115500 | 115400 | 1954 |
| 547 | 20241120 | 101000 | 8581039200 | 115400 | 115300 | 115500 | 115300 | 191 |
| 548 | 20241120 | 100900 | 8558998200 | 115300 | 115400 | 115500 | 115300 | 771 |
| 549 | 20241120 | 100800 | 8470033200 | 115400 | 115400 | 115400 | 115100 | 1681 |
| 550 | 20241120 | 100700 | 8276184700 | 115300 | 115600 | 115600 | 115300 | 1135 |
| 551 | 20241120 | 100600 | 8145050500 | 115500 | 115500 | 115600 | 115500 | 173 |
| 552 | 20241120 | 100500 | 8125068500 | 115500 | 115800 | 115900 | 115400 | 1286 |
| 553 | 20241120 | 100400 | 7976243800 | 115900 | 115800 | 115900 | 115700 | 619 |
| 554 | 20241120 | 100300 | 7904567100 | 115800 | 115800 | 115900 | 115800 | 282 |
| 555 | 20241120 | 100200 | 7871911300 | 115800 | 115800 | 115900 | 115700 | 235 |
| 556 | 20241120 | 100100 | 7844707200 | 115900 | 115400 | 115900 | 115400 | 1645 |
| 557 | 20241120 | 100000 | 7654527700 | 115400 | 115300 | 115400 | 115300 | 1248 |
| 558 | 20241120 | 095900 | 7510516500 | 115300 | 115300 | 115400 | 115300 | 41 |
| 559 | 20241120 | 095800 | 7505787200 | 115300 | 115400 | 115400 | 115200 | 480 |
| 560 | 20241120 | 095700 | 7450437900 | 115200 | 114900 | 115900 | 114900 | 3551 |
| 561 | 20241120 | 095600 | 7041479500 | 114900 | 115000 | 115100 | 114900 | 730 |
| 562 | 20241120 | 095500 | 6957545000 | 115000 | 114900 | 115000 | 114900 | 930 |
| 563 | 20241120 | 095400 | 6850627800 | 114900 | 114800 | 115000 | 114800 | 404 |
| 564 | 20241120 | 095300 | 6804222600 | 114800 | 115000 | 115000 | 114800 | 822 |
| 565 | 20241120 | 095200 | 6709760600 | 115000 | 115000 | 115100 | 114900 | 333 |
| 566 | 20241120 | 095100 | 6671472700 | 115000 | 115000 | 115000 | 114900 | 703 |
| 567 | 20241120 | 095000 | 6590635500 | 115000 | 114800 | 115100 | 114800 | 338 |
| 568 | 20241120 | 094900 | 6551760700 | 114900 | 115200 | 115200 | 114900 | 479 |
| 569 | 20241120 | 094800 | 6496635900 | 115100 | 114900 | 115200 | 114800 | 2127 |
| 570 | 20241120 | 094700 | 6251907000 | 114800 | 114800 | 114900 | 114800 | 567 |
| 571 | 20241120 | 094600 | 6186790600 | 114800 | 114800 | 114900 | 114800 | 270 |
| 572 | 20241120 | 094500 | 6155794300 | 114800 | 114800 | 114900 | 114700 | 754 |
| 573 | 20241120 | 094400 | 6069248800 | 114700 | 114700 | 114800 | 114700 | 603 |
| 574 | 20241120 | 094300 | 6000059000 | 114800 | 115000 | 115100 | 114700 | 1507 |
| 575 | 20241120 | 094200 | 5826819500 | 115000 | 115100 | 115100 | 115000 | 236 |
| 576 | 20241120 | 094100 | 5799678200 | 115100 | 115200 | 115200 | 115000 | 488 |
| 577 | 20241120 | 094000 | 5743514400 | 115100 | 115100 | 115300 | 115100 | 734 |
| 578 | 20241120 | 093900 | 5658963600 | 115100 | 115000 | 115200 | 114800 | 1598 |
| 579 | 20241120 | 093800 | 5475145600 | 115000 | 115000 | 115100 | 114900 | 582 |
| 580 | 20241120 | 093700 | 5408219900 | 115100 | 115200 | 115200 | 115000 | 912 |
| 581 | 20241120 | 093600 | 5303199500 | 115100 | 115200 | 115300 | 115100 | 502 |
| 582 | 20241120 | 093500 | 5245378800 | 115200 | 115200 | 115300 | 115100 | 790 |
| 583 | 20241120 | 093400 | 5154365600 | 115100 | 115200 | 115600 | 115000 | 191 |
| 584 | 20241120 | 093300 | 5132362700 | 115300 | 115000 | 115300 | 115000 | 2887 |
| 585 | 20241120 | 093200 | 4799641200 | 115100 | 115200 | 115400 | 114900 | 1206 |
| 586 | 20241120 | 093100 | 4660828800 | 115200 | 115700 | 116000 | 115200 | 3895 |
| 587 | 20241120 | 093000 | 4210306000 | 116000 | 115800 | 116000 | 115500 | 1401 |
| 588 | 20241120 | 092900 | 4047993300 | 115800 | 115500 | 115800 | 115400 | 1007 |
| 589 | 20241120 | 092800 | 3931571600 | 115500 | 115500 | 115500 | 115400 | 519 |
| 590 | 20241120 | 092700 | 3871633600 | 115500 | 115600 | 115600 | 115400 | 803 |
| 591 | 20241120 | 092600 | 3778827800 | 115400 | 115800 | 115800 | 115400 | 1859 |
| 592 | 20241120 | 092500 | 3563945800 | 115800 | 115800 | 115900 | 115700 | 517 |
| 593 | 20241120 | 092400 | 3504083500 | 115800 | 116000 | 116000 | 115700 | 648 |
| 594 | 20241120 | 092300 | 3428956100 | 116000 | 116200 | 116300 | 116000 | 465 |
| 595 | 20241120 | 092200 | 3374927800 | 116200 | 116200 | 116300 | 116200 | 159 |
| 596 | 20241120 | 092100 | 3356451300 | 116300 | 116100 | 116400 | 116100 | 1372 |
| 597 | 20241120 | 092000 | 3196913600 | 116100 | 116300 | 116400 | 116100 | 1126 |
| 598 | 20241120 | 091900 | 3065966800 | 116300 | 116400 | 116400 | 116300 | 219 |
| 599 | 20241120 | 091800 | 3040477000 | 116400 | 116400 | 116500 | 116300 | 1640 |
| 600 | 20241120 | 091700 | 2849670500 | 116400 | 116600 | 116600 | 116300 | 889 |
| 601 | 20241120 | 091600 | 2746124600 | 116600 | 116300 | 116600 | 116300 | 774 |
| 602 | 20241120 | 091500 | 2656019400 | 116400 | 116200 | 116400 | 116000 | 1229 |
| 603 | 20241120 | 091400 | 2513247300 | 116200 | 116100 | 116200 | 115700 | 1655 |
| 604 | 20241120 | 091300 | 2321195000 | 116000 | 115800 | 116000 | 115600 | 1606 |
| 605 | 20241120 | 091200 | 2135309500 | 115800 | 115400 | 115800 | 115300 | 761 |
| 606 | 20241120 | 091100 | 2047381300 | 115400 | 115400 | 115400 | 115400 | 557 |
| 607 | 20241120 | 091000 | 1983103500 | 115400 | 115200 | 115400 | 115200 | 325 |
| 608 | 20241120 | 090900 | 1945632200 | 115300 | 115300 | 115400 | 115200 | 1389 |
| 609 | 20241120 | 090800 | 1785479500 | 115300 | 115500 | 115600 | 115200 | 743 |
| 610 | 20241120 | 090700 | 1699763900 | 115500 | 115500 | 115600 | 115400 | 387 |
| 611 | 20241120 | 090600 | 1655063400 | 115500 | 115300 | 115500 | 115200 | 784 |
| 612 | 20241120 | 090500 | 1564664400 | 115200 | 115100 | 115700 | 114900 | 1243 |
| 613 | 20241120 | 090400 | 1421600000 | 115200 | 114900 | 115200 | 114900 | 1598 |
| 614 | 20241120 | 090300 | 1237726600 | 114800 | 114900 | 115200 | 114800 | 793 |
| 615 | 20241120 | 090200 | 1146527800 | 114900 | 115600 | 115800 | 114800 | 1734 |
| 616 | 20241120 | 090100 | 946774000 | 115600 | 116100 | 116200 | 115500 | 1525 |
| 617 | 20241120 | 090000 | 769996200 | 116200 | 114700 | 116400 | 114700 | 6693 |