36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241120 | 193600 | 5792966700 | 153300 | 153300 | 153300 | 153300 | 1187 |
| 3 | 20241120 | 193500 | 5792966700 | 153300 | 153300 | 153300 | 153300 | 0 |
| 4 | 20241120 | 193400 | 5792966700 | 153300 | 153300 | 153300 | 153300 | 0 |
| 5 | 20241120 | 193300 | 5792966700 | 153300 | 153300 | 153300 | 153300 | 0 |
| 6 | 20241120 | 193200 | 5792966700 | 153300 | 153300 | 153300 | 153300 | 0 |
| 7 | 20241120 | 193100 | 5792966700 | 153300 | 153300 | 153300 | 153300 | 0 |
| 8 | 20241120 | 193000 | 5792966700 | 153300 | 153300 | 153300 | 153300 | 0 |
| 9 | 20241120 | 192900 | 5792966700 | 153300 | 153300 | 153300 | 153300 | 0 |
| 10 | 20241120 | 192800 | 5792966700 | 153300 | 153300 | 153300 | 153300 | 0 |
| 11 | 20241120 | 192700 | 5792966700 | 153300 | 153300 | 153300 | 153300 | 0 |
| 12 | 20241120 | 192600 | 5792966700 | 153300 | 153300 | 153300 | 153300 | 0 |
| 13 | 20241120 | 192500 | 5792966700 | 153300 | 153300 | 153300 | 153300 | 0 |
| 14 | 20241120 | 192400 | 5792966700 | 153300 | 153300 | 153300 | 153300 | 0 |
| 15 | 20241120 | 192300 | 5792966700 | 153300 | 153300 | 153300 | 153300 | 0 |
| 16 | 20241120 | 192200 | 5792966700 | 153300 | 153300 | 153300 | 153300 | 0 |
| 17 | 20241120 | 192100 | 5792966700 | 153300 | 153300 | 153300 | 153300 | 0 |
| 18 | 20241120 | 192000 | 5792966700 | 153300 | 153300 | 153300 | 153300 | 0 |
| 19 | 20241120 | 191900 | 5792966700 | 153300 | 153300 | 153300 | 153300 | 0 |
| 20 | 20241120 | 191800 | 5792966700 | 153300 | 153300 | 153300 | 153300 | 0 |
| 21 | 20241120 | 191700 | 5792966700 | 153300 | 153300 | 153300 | 153300 | 0 |
| 22 | 20241120 | 191600 | 5792966700 | 153300 | 153300 | 153300 | 153300 | 0 |
| 23 | 20241120 | 191500 | 5792966700 | 153300 | 153300 | 153300 | 153300 | 0 |
| 24 | 20241120 | 191400 | 5792966700 | 153300 | 153300 | 153300 | 153300 | 0 |
| 25 | 20241120 | 191300 | 5792966700 | 153300 | 153300 | 153300 | 153300 | 0 |
| 26 | 20241120 | 191200 | 5792966700 | 153300 | 153300 | 153300 | 153300 | 0 |
| 27 | 20241120 | 191100 | 5792966700 | 153300 | 153300 | 153300 | 153300 | 0 |
| 28 | 20241120 | 191000 | 5792966700 | 153300 | 153300 | 153300 | 153300 | 0 |
| 29 | 20241120 | 190900 | 5792966700 | 153300 | 153300 | 153300 | 153300 | 0 |
| 30 | 20241120 | 190800 | 5792966700 | 153300 | 153300 | 153300 | 153300 | 0 |
| 31 | 20241120 | 190700 | 5792966700 | 153300 | 153300 | 153300 | 153300 | 0 |
| 32 | 20241120 | 190600 | 5792966700 | 153300 | 153300 | 153300 | 153300 | 1187 |
| 33 | 20241120 | 190500 | 5792966700 | 153300 | 153300 | 153300 | 153300 | 0 |
| 34 | 20241120 | 190400 | 5792966700 | 153300 | 153300 | 153300 | 153300 | 0 |
| 35 | 20241120 | 190300 | 5792966700 | 153300 | 153300 | 153300 | 153300 | 0 |
| 36 | 20241120 | 190200 | 5792966700 | 153300 | 153300 | 153300 | 153300 | 0 |
| 37 | 20241120 | 190100 | 5792966700 | 153300 | 153300 | 153300 | 153300 | 0 |
| 38 | 20241120 | 190000 | 5792966700 | 153300 | 153300 | 153300 | 153300 | 0 |
| 39 | 20241120 | 185900 | 5792966700 | 153300 | 153300 | 153300 | 153300 | 0 |
| 40 | 20241120 | 185800 | 5792966700 | 153300 | 153300 | 153300 | 153300 | 0 |
| 41 | 20241120 | 185700 | 5792966700 | 153300 | 153300 | 153300 | 153300 | 0 |
| 42 | 20241120 | 185600 | 5792966700 | 153300 | 153300 | 153300 | 153300 | 0 |
| 43 | 20241120 | 185500 | 5792966700 | 153300 | 153300 | 153300 | 153300 | 0 |
| 44 | 20241120 | 185400 | 5792966700 | 153300 | 153300 | 153300 | 153300 | 0 |
| 45 | 20241120 | 185300 | 5792966700 | 153300 | 153300 | 153300 | 153300 | 0 |
| 46 | 20241120 | 185200 | 5792966700 | 153300 | 153300 | 153300 | 153300 | 0 |
| 47 | 20241120 | 185100 | 5792966700 | 153300 | 153300 | 153300 | 153300 | 0 |
| 48 | 20241120 | 185000 | 5792966700 | 153300 | 153300 | 153300 | 153300 | 0 |
| 49 | 20241120 | 184900 | 5792966700 | 153300 | 153300 | 153300 | 153300 | 0 |
| 50 | 20241120 | 184800 | 5792966700 | 153300 | 153300 | 153300 | 153300 | 0 |
| 51 | 20241120 | 184700 | 5792966700 | 153300 | 153300 | 153300 | 153300 | 0 |
| 52 | 20241120 | 184600 | 5792966700 | 153300 | 153300 | 153300 | 153300 | 0 |
| 53 | 20241120 | 184500 | 5792966700 | 153300 | 153300 | 153300 | 153300 | 0 |
| 54 | 20241120 | 184400 | 5792966700 | 153300 | 153300 | 153300 | 153300 | 0 |
| 55 | 20241120 | 184300 | 5792966700 | 153300 | 153300 | 153300 | 153300 | 0 |
| 56 | 20241120 | 184200 | 5792966700 | 153300 | 153300 | 153300 | 153300 | 0 |
| 57 | 20241120 | 184100 | 5792966700 | 153300 | 153300 | 153300 | 153300 | 0 |
| 58 | 20241120 | 184000 | 5792966700 | 153300 | 153300 | 153300 | 153300 | 0 |
| 59 | 20241120 | 183900 | 5792966700 | 153300 | 153300 | 153300 | 153300 | 0 |
| 60 | 20241120 | 183800 | 5792966700 | 153300 | 153300 | 153300 | 153300 | 0 |
| 61 | 20241120 | 183700 | 5792966700 | 153300 | 153300 | 153300 | 153300 | 0 |
| 62 | 20241120 | 183600 | 5792966700 | 153300 | 153300 | 153300 | 153300 | 1187 |
| 63 | 20241120 | 183500 | 5792966700 | 153300 | 153300 | 153300 | 153300 | 0 |
| 64 | 20241120 | 183400 | 5792966700 | 153300 | 153300 | 153300 | 153300 | 0 |
| 65 | 20241120 | 183300 | 5792966700 | 153300 | 153300 | 153300 | 153300 | 0 |
| 66 | 20241120 | 183200 | 5792966700 | 153300 | 153300 | 153300 | 153300 | 0 |
| 67 | 20241120 | 183100 | 5792966700 | 153300 | 153300 | 153300 | 153300 | 0 |
| 68 | 20241120 | 183000 | 5792966700 | 153300 | 153300 | 153300 | 153300 | 0 |
| 69 | 20241120 | 182900 | 5792966700 | 153300 | 153300 | 153300 | 153300 | 0 |
| 70 | 20241120 | 182800 | 5792966700 | 153300 | 153300 | 153300 | 153300 | 0 |
| 71 | 20241120 | 182700 | 5792966700 | 153300 | 153300 | 153300 | 153300 | 0 |
| 72 | 20241120 | 182600 | 5792966700 | 153300 | 153300 | 153300 | 153300 | 0 |
| 73 | 20241120 | 182500 | 5792966700 | 153300 | 153300 | 153300 | 153300 | 0 |
| 74 | 20241120 | 182400 | 5792966700 | 153300 | 153300 | 153300 | 153300 | 0 |
| 75 | 20241120 | 182300 | 5792966700 | 153300 | 153300 | 153300 | 153300 | 0 |
| 76 | 20241120 | 182200 | 5792966700 | 153300 | 153300 | 153300 | 153300 | 0 |
| 77 | 20241120 | 182100 | 5792966700 | 153300 | 153300 | 153300 | 153300 | 0 |
| 78 | 20241120 | 182000 | 5792966700 | 153300 | 153300 | 153300 | 153300 | 0 |
| 79 | 20241120 | 181900 | 5792966700 | 153300 | 153300 | 153300 | 153300 | 0 |
| 80 | 20241120 | 181800 | 5792966700 | 153300 | 153300 | 153300 | 153300 | 0 |
| 81 | 20241120 | 181700 | 5792966700 | 153300 | 153300 | 153300 | 153300 | 0 |
| 82 | 20241120 | 181600 | 5792966700 | 153300 | 153300 | 153300 | 153300 | 0 |
| 83 | 20241120 | 181500 | 5792966700 | 153300 | 153300 | 153300 | 153300 | 0 |
| 84 | 20241120 | 181400 | 5792966700 | 153300 | 153300 | 153300 | 153300 | 0 |
| 85 | 20241120 | 181300 | 5792966700 | 153300 | 153300 | 153300 | 153300 | 0 |
| 86 | 20241120 | 181200 | 5792966700 | 153300 | 153300 | 153300 | 153300 | 0 |
| 87 | 20241120 | 181100 | 5792966700 | 153300 | 153300 | 153300 | 153300 | 0 |
| 88 | 20241120 | 181000 | 5792966700 | 153300 | 153300 | 153300 | 153300 | 0 |
| 89 | 20241120 | 180900 | 5792966700 | 153300 | 153300 | 153300 | 153300 | 0 |
| 90 | 20241120 | 180800 | 5792966700 | 153300 | 153300 | 153300 | 153300 | 0 |
| 91 | 20241120 | 180700 | 5792966700 | 153300 | 153300 | 153300 | 153300 | 0 |
| 92 | 20241120 | 180600 | 5792966700 | 153300 | 153300 | 153300 | 153300 | 1187 |
| 93 | 20241120 | 180500 | 5792966700 | 153300 | 153300 | 153300 | 153300 | 0 |
| 94 | 20241120 | 180400 | 5792966700 | 153300 | 153300 | 153300 | 153300 | 0 |
| 95 | 20241120 | 180300 | 5792966700 | 153300 | 153300 | 153300 | 153300 | 0 |
| 96 | 20241120 | 180200 | 5792966700 | 153300 | 153300 | 153300 | 153300 | 0 |
| 97 | 20241120 | 180100 | 5792966700 | 153300 | 153300 | 153300 | 153300 | 0 |
| 98 | 20241120 | 180000 | 5792966700 | 153300 | 153300 | 153300 | 153300 | 0 |
| 99 | 20241120 | 175900 | 5792966700 | 153300 | 153300 | 153300 | 153300 | 0 |
| 100 | 20241120 | 175800 | 5792966700 | 153300 | 153300 | 153300 | 153300 | 0 |
| 101 | 20241120 | 175700 | 5792966700 | 153300 | 153300 | 153300 | 153300 | 0 |
| 102 | 20241120 | 175600 | 5792966700 | 153300 | 153300 | 153300 | 153300 | 0 |
| 103 | 20241120 | 175500 | 5792966700 | 153300 | 153300 | 153300 | 153300 | 0 |
| 104 | 20241120 | 175400 | 5792966700 | 153300 | 153300 | 153300 | 153300 | 0 |
| 105 | 20241120 | 175300 | 5792966700 | 153300 | 153300 | 153300 | 153300 | 0 |
| 106 | 20241120 | 175200 | 5792966700 | 153300 | 153300 | 153300 | 153300 | 0 |
| 107 | 20241120 | 175100 | 5792966700 | 153300 | 153300 | 153300 | 153300 | 0 |
| 108 | 20241120 | 175000 | 5792966700 | 153300 | 153300 | 153300 | 153300 | 0 |
| 109 | 20241120 | 174900 | 5792966700 | 153300 | 153300 | 153300 | 153300 | 0 |
| 110 | 20241120 | 174800 | 5792966700 | 153300 | 153300 | 153300 | 153300 | 0 |
| 111 | 20241120 | 174700 | 5792966700 | 153300 | 153300 | 153300 | 153300 | 0 |
| 112 | 20241120 | 174600 | 5792966700 | 153300 | 153300 | 153300 | 153300 | 0 |
| 113 | 20241120 | 174500 | 5792966700 | 153300 | 153300 | 153300 | 153300 | 0 |
| 114 | 20241120 | 174400 | 5792966700 | 153300 | 153300 | 153300 | 153300 | 0 |
| 115 | 20241120 | 174300 | 5792966700 | 153300 | 153300 | 153300 | 153300 | 0 |
| 116 | 20241120 | 174200 | 5792966700 | 153300 | 153300 | 153300 | 153300 | 0 |
| 117 | 20241120 | 174100 | 5792966700 | 153300 | 153300 | 153300 | 153300 | 0 |
| 118 | 20241120 | 174000 | 5792966700 | 153300 | 153300 | 153300 | 153300 | 0 |
| 119 | 20241120 | 173900 | 5792966700 | 153300 | 153300 | 153300 | 153300 | 0 |
| 120 | 20241120 | 173800 | 5792966700 | 153300 | 153300 | 153300 | 153300 | 0 |
| 121 | 20241120 | 173700 | 5792966700 | 153300 | 153300 | 153300 | 153300 | 0 |
| 122 | 20241120 | 173600 | 5792966700 | 153300 | 153300 | 153300 | 153300 | 1187 |
| 123 | 20241120 | 173500 | 5792966700 | 153300 | 153300 | 153300 | 153300 | 0 |
| 124 | 20241120 | 173400 | 5792966700 | 153300 | 153300 | 153300 | 153300 | 0 |
| 125 | 20241120 | 173300 | 5792966700 | 153300 | 153300 | 153300 | 153300 | 0 |
| 126 | 20241120 | 173200 | 5792966700 | 153300 | 153300 | 153300 | 153300 | 0 |
| 127 | 20241120 | 173100 | 5792966700 | 153300 | 153300 | 153300 | 153300 | 0 |
| 128 | 20241120 | 173000 | 5792966700 | 153300 | 153300 | 153300 | 153300 | 0 |
| 129 | 20241120 | 172900 | 5792966700 | 153300 | 153300 | 153300 | 153300 | 0 |
| 130 | 20241120 | 172800 | 5792966700 | 153300 | 153300 | 153300 | 153300 | 0 |
| 131 | 20241120 | 172700 | 5792966700 | 153300 | 153300 | 153300 | 153300 | 0 |
| 132 | 20241120 | 172600 | 5792966700 | 153300 | 153300 | 153300 | 153300 | 0 |
| 133 | 20241120 | 172500 | 5792966700 | 153300 | 153300 | 153300 | 153300 | 0 |
| 134 | 20241120 | 172400 | 5792966700 | 153300 | 153300 | 153300 | 153300 | 0 |
| 135 | 20241120 | 172300 | 5792966700 | 153300 | 153300 | 153300 | 153300 | 0 |
| 136 | 20241120 | 172200 | 5792966700 | 153300 | 153300 | 153300 | 153300 | 0 |
| 137 | 20241120 | 172100 | 5792966700 | 153300 | 153300 | 153300 | 153300 | 0 |
| 138 | 20241120 | 172000 | 5792966700 | 153300 | 153300 | 153300 | 153300 | 0 |
| 139 | 20241120 | 171900 | 5792966700 | 153300 | 153300 | 153300 | 153300 | 0 |
| 140 | 20241120 | 171800 | 5792966700 | 153300 | 153300 | 153300 | 153300 | 0 |
| 141 | 20241120 | 171700 | 5792966700 | 153300 | 153300 | 153300 | 153300 | 0 |
| 142 | 20241120 | 171600 | 5792966700 | 153300 | 153300 | 153300 | 153300 | 0 |
| 143 | 20241120 | 171500 | 5792966700 | 153300 | 153300 | 153300 | 153300 | 0 |
| 144 | 20241120 | 171400 | 5792966700 | 153300 | 153300 | 153300 | 153300 | 0 |
| 145 | 20241120 | 171300 | 5792966700 | 153300 | 153300 | 153300 | 153300 | 0 |
| 146 | 20241120 | 171200 | 5792966700 | 153300 | 153300 | 153300 | 153300 | 0 |
| 147 | 20241120 | 171100 | 5792966700 | 153300 | 153300 | 153300 | 153300 | 0 |
| 148 | 20241120 | 171000 | 5792966700 | 153300 | 153300 | 153300 | 153300 | 0 |
| 149 | 20241120 | 170900 | 5792966700 | 153300 | 153300 | 153300 | 153300 | 0 |
| 150 | 20241120 | 170800 | 5792966700 | 153300 | 153300 | 153300 | 153300 | 0 |
| 151 | 20241120 | 170700 | 5792966700 | 153300 | 153300 | 153300 | 153300 | 0 |
| 152 | 20241120 | 170600 | 5792966700 | 153300 | 153300 | 153300 | 153300 | 1187 |
| 153 | 20241120 | 170500 | 5792966700 | 153300 | 153300 | 153300 | 153300 | 0 |
| 154 | 20241120 | 170400 | 5792966700 | 153300 | 153300 | 153300 | 153300 | 0 |
| 155 | 20241120 | 170300 | 5792966700 | 153300 | 153300 | 153300 | 153300 | 0 |
| 156 | 20241120 | 170200 | 5792966700 | 153300 | 153300 | 153300 | 153300 | 0 |
| 157 | 20241120 | 170100 | 5792966700 | 153300 | 153300 | 153300 | 153300 | 0 |
| 158 | 20241120 | 170000 | 5792966700 | 153300 | 153300 | 153300 | 153300 | 0 |
| 159 | 20241120 | 165900 | 5792966700 | 153300 | 153300 | 153300 | 153300 | 0 |
| 160 | 20241120 | 165800 | 5792966700 | 153300 | 153300 | 153300 | 153300 | 0 |
| 161 | 20241120 | 165700 | 5792966700 | 153300 | 153300 | 153300 | 153300 | 0 |
| 162 | 20241120 | 165600 | 5792966700 | 153300 | 153300 | 153300 | 153300 | 0 |
| 163 | 20241120 | 165500 | 5792966700 | 153300 | 153300 | 153300 | 153300 | 0 |
| 164 | 20241120 | 165400 | 5792966700 | 153300 | 153300 | 153300 | 153300 | 0 |
| 165 | 20241120 | 165300 | 5792966700 | 153300 | 153300 | 153300 | 153300 | 0 |
| 166 | 20241120 | 165200 | 5792966700 | 153300 | 153300 | 153300 | 153300 | 0 |
| 167 | 20241120 | 165100 | 5792966700 | 153300 | 153300 | 153300 | 153300 | 0 |
| 168 | 20241120 | 165000 | 5792966700 | 153300 | 153300 | 153300 | 153300 | 0 |
| 169 | 20241120 | 164900 | 5792966700 | 153300 | 153300 | 153300 | 153300 | 0 |
| 170 | 20241120 | 164800 | 5792966700 | 153300 | 153300 | 153300 | 153300 | 0 |
| 171 | 20241120 | 164700 | 5792966700 | 153300 | 153300 | 153300 | 153300 | 0 |
| 172 | 20241120 | 164600 | 5792966700 | 153300 | 153300 | 153300 | 153300 | 0 |
| 173 | 20241120 | 164500 | 5792966700 | 153300 | 153300 | 153300 | 153300 | 0 |
| 174 | 20241120 | 164400 | 5792966700 | 153300 | 153300 | 153300 | 153300 | 0 |
| 175 | 20241120 | 164300 | 5792966700 | 153300 | 153300 | 153300 | 153300 | 0 |
| 176 | 20241120 | 164200 | 5792966700 | 153300 | 153300 | 153300 | 153300 | 0 |
| 177 | 20241120 | 164100 | 5792966700 | 153300 | 153300 | 153300 | 153300 | 0 |
| 178 | 20241120 | 164000 | 5792966700 | 153300 | 153300 | 153300 | 153300 | 0 |
| 179 | 20241120 | 163900 | 5792966700 | 153300 | 153300 | 153300 | 153300 | 0 |
| 180 | 20241120 | 163800 | 5792966700 | 153300 | 153300 | 153300 | 153300 | 0 |
| 181 | 20241120 | 163700 | 5792966700 | 153300 | 153300 | 153300 | 153300 | 0 |
| 182 | 20241120 | 163600 | 5792966700 | 153300 | 153300 | 153300 | 153300 | 1187 |
| 183 | 20241120 | 163500 | 5792966700 | 153300 | 153300 | 153300 | 153300 | 0 |
| 184 | 20241120 | 163400 | 5792966700 | 153300 | 153300 | 153300 | 153300 | 0 |
| 185 | 20241120 | 163300 | 5792966700 | 153300 | 153300 | 153300 | 153300 | 0 |
| 186 | 20241120 | 163200 | 5792966700 | 153300 | 153300 | 153300 | 153300 | 0 |
| 187 | 20241120 | 163100 | 5792966700 | 153300 | 153300 | 153300 | 153300 | 0 |
| 188 | 20241120 | 163000 | 5792966700 | 153300 | 153300 | 153300 | 153300 | 0 |
| 189 | 20241120 | 162900 | 5792966700 | 153300 | 153300 | 153300 | 153300 | 0 |
| 190 | 20241120 | 162800 | 5792966700 | 153300 | 153300 | 153300 | 153300 | 0 |
| 191 | 20241120 | 162700 | 5792966700 | 153300 | 153300 | 153300 | 153300 | 0 |
| 192 | 20241120 | 162600 | 5792966700 | 153300 | 153300 | 153300 | 153300 | 0 |
| 193 | 20241120 | 162500 | 5792966700 | 153300 | 153300 | 153300 | 153300 | 0 |
| 194 | 20241120 | 162400 | 5792966700 | 153300 | 153300 | 153300 | 153300 | 0 |
| 195 | 20241120 | 162300 | 5792966700 | 153300 | 153300 | 153300 | 153300 | 0 |
| 196 | 20241120 | 162200 | 5792966700 | 153300 | 153300 | 153300 | 153300 | 0 |
| 197 | 20241120 | 162100 | 5792966700 | 153300 | 153300 | 153300 | 153300 | 0 |
| 198 | 20241120 | 162000 | 5792966700 | 153300 | 153300 | 153300 | 153300 | 0 |
| 199 | 20241120 | 161900 | 5792966700 | 153300 | 153300 | 153300 | 153300 | 0 |
| 200 | 20241120 | 161800 | 5792966700 | 153300 | 153300 | 153300 | 153300 | 0 |
| 201 | 20241120 | 161700 | 5792966700 | 153300 | 153300 | 153300 | 153300 | 0 |
| 202 | 20241120 | 161600 | 5792966700 | 153300 | 153300 | 153300 | 153300 | 0 |
| 203 | 20241120 | 161500 | 5792966700 | 153300 | 153300 | 153300 | 153300 | 0 |
| 204 | 20241120 | 161400 | 5792966700 | 153300 | 153300 | 153300 | 153300 | 0 |
| 205 | 20241120 | 161300 | 5792966700 | 153300 | 153300 | 153300 | 153300 | 0 |
| 206 | 20241120 | 161200 | 5792966700 | 153300 | 153300 | 153300 | 153300 | 0 |
| 207 | 20241120 | 161100 | 5792966700 | 153300 | 153300 | 153300 | 153300 | 0 |
| 208 | 20241120 | 161000 | 5792966700 | 153300 | 153300 | 153300 | 153300 | 0 |
| 209 | 20241120 | 160900 | 5792966700 | 153300 | 153300 | 153300 | 153300 | 0 |
| 210 | 20241120 | 160800 | 5792966700 | 153300 | 153300 | 153300 | 153300 | 0 |
| 211 | 20241120 | 160700 | 5792966700 | 153300 | 153300 | 153300 | 153300 | 0 |
| 212 | 20241120 | 160600 | 5792966700 | 153300 | 153300 | 153300 | 153300 | 1187 |
| 213 | 20241120 | 160500 | 5792966700 | 153300 | 153300 | 153300 | 153300 | 0 |
| 214 | 20241120 | 160400 | 5792966700 | 153300 | 153300 | 153300 | 153300 | 0 |
| 215 | 20241120 | 160300 | 5792966700 | 153300 | 153300 | 153300 | 153300 | 0 |
| 216 | 20241120 | 160200 | 5792966700 | 153300 | 153300 | 153300 | 153300 | 0 |
| 217 | 20241120 | 160100 | 5792966700 | 153300 | 153300 | 153300 | 153300 | 0 |
| 218 | 20241120 | 160000 | 5792966700 | 153300 | 153300 | 153300 | 153300 | 0 |
| 219 | 20241120 | 155900 | 5792966700 | 153300 | 153300 | 153300 | 153300 | 0 |
| 220 | 20241120 | 155800 | 5792966700 | 153300 | 153300 | 153300 | 153300 | 0 |
| 221 | 20241120 | 155700 | 5792966700 | 153300 | 153300 | 153300 | 153300 | 0 |
| 222 | 20241120 | 155600 | 5792966700 | 153300 | 153300 | 153300 | 153300 | 0 |
| 223 | 20241120 | 155500 | 5792966700 | 153300 | 153300 | 153300 | 153300 | 0 |
| 224 | 20241120 | 155400 | 5792966700 | 153300 | 153300 | 153300 | 153300 | 0 |
| 225 | 20241120 | 155300 | 5792966700 | 153300 | 153300 | 153300 | 153300 | 0 |
| 226 | 20241120 | 155200 | 5792966700 | 153300 | 153300 | 153300 | 153300 | 0 |
| 227 | 20241120 | 155100 | 5792966700 | 153300 | 153300 | 153300 | 153300 | 0 |
| 228 | 20241120 | 155000 | 5792966700 | 153300 | 153300 | 153300 | 153300 | 0 |
| 229 | 20241120 | 154900 | 5792966700 | 153300 | 153300 | 153300 | 153300 | 0 |
| 230 | 20241120 | 154800 | 5792966700 | 153300 | 153300 | 153300 | 153300 | 0 |
| 231 | 20241120 | 154700 | 5792966700 | 153300 | 153300 | 153300 | 153300 | 0 |
| 232 | 20241120 | 154600 | 5792966700 | 153300 | 153300 | 153300 | 153300 | 0 |
| 233 | 20241120 | 154500 | 5792966700 | 153300 | 153300 | 153300 | 153300 | 0 |
| 234 | 20241120 | 154400 | 5792966700 | 153300 | 153300 | 153300 | 153300 | 0 |
| 235 | 20241120 | 154300 | 5792966700 | 153300 | 153300 | 153300 | 153300 | 0 |
| 236 | 20241120 | 154200 | 5792966700 | 153300 | 153300 | 153300 | 153300 | 0 |
| 237 | 20241120 | 154100 | 5792966700 | 153300 | 153300 | 153300 | 153300 | 0 |
| 238 | 20241120 | 154000 | 5792966700 | 153300 | 153300 | 153300 | 153300 | 0 |
| 239 | 20241120 | 153900 | 5792966700 | 153300 | 153300 | 153300 | 153300 | 0 |
| 240 | 20241120 | 153800 | 5792966700 | 153300 | 153300 | 153300 | 153300 | 0 |
| 241 | 20241120 | 153700 | 5792966700 | 153300 | 153300 | 153300 | 153300 | 0 |
| 242 | 20241120 | 153600 | 5792966700 | 153300 | 153300 | 153300 | 153300 | 1187 |
| 243 | 20241120 | 153500 | 5792966700 | 153300 | 153300 | 153300 | 153300 | 0 |
| 244 | 20241120 | 153400 | 5792966700 | 153300 | 153300 | 153300 | 153300 | 0 |
| 245 | 20241120 | 153300 | 5792966700 | 153300 | 153300 | 153300 | 153300 | 0 |
| 246 | 20241120 | 153200 | 5792966700 | 153300 | 153300 | 153300 | 153300 | 0 |
| 247 | 20241120 | 153100 | 5792966700 | 153300 | 153300 | 153300 | 153300 | 0 |
| 248 | 20241120 | 153000 | 5792966700 | 153300 | 153300 | 153300 | 153300 | 1187 |
| 249 | 20241120 | 152900 | 5610999600 | 153300 | 153300 | 153300 | 153300 | 0 |
| 250 | 20241120 | 152800 | 5610999600 | 153300 | 153300 | 153300 | 153300 | 0 |
| 251 | 20241120 | 152700 | 5610999600 | 153300 | 153300 | 153300 | 153300 | 0 |
| 252 | 20241120 | 152600 | 5610999600 | 153300 | 153300 | 153300 | 153300 | 0 |
| 253 | 20241120 | 152500 | 5610999600 | 153300 | 153300 | 153300 | 153300 | 0 |
| 254 | 20241120 | 152400 | 5610999600 | 153300 | 153300 | 153300 | 153300 | 0 |
| 255 | 20241120 | 152300 | 5610999600 | 153300 | 153300 | 153300 | 153300 | 0 |
| 256 | 20241120 | 152200 | 5610999600 | 153300 | 153300 | 153300 | 153300 | 0 |
| 257 | 20241120 | 152100 | 5610999600 | 153300 | 153300 | 153300 | 153300 | 0 |
| 258 | 20241120 | 152000 | 5610999600 | 153300 | 153300 | 153300 | 153300 | 0 |
| 259 | 20241120 | 151900 | 5610999600 | 153300 | 153300 | 153500 | 153100 | 107 |
| 260 | 20241120 | 151800 | 5594587400 | 153600 | 152900 | 153600 | 152600 | 916 |
| 261 | 20241120 | 151700 | 5454465500 | 152900 | 152500 | 153700 | 152400 | 1721 |
| 262 | 20241120 | 151600 | 5191634900 | 152600 | 153900 | 153900 | 152600 | 831 |
| 263 | 20241120 | 151500 | 5064336200 | 154000 | 154000 | 154200 | 153700 | 592 |
| 264 | 20241120 | 151400 | 4973208100 | 153900 | 153800 | 153900 | 153700 | 221 |
| 265 | 20241120 | 151300 | 4939204000 | 153600 | 153700 | 153900 | 153600 | 168 |
| 266 | 20241120 | 151200 | 4913369400 | 153700 | 153400 | 153700 | 153400 | 95 |
| 267 | 20241120 | 151100 | 4898781500 | 153400 | 153500 | 153600 | 153400 | 82 |
| 268 | 20241120 | 151000 | 4886196300 | 153500 | 153600 | 153700 | 153300 | 115 |
| 269 | 20241120 | 150900 | 4868540800 | 153600 | 153400 | 153700 | 153400 | 354 |
| 270 | 20241120 | 150800 | 4814188300 | 153400 | 153400 | 153500 | 152800 | 164 |
| 271 | 20241120 | 150700 | 4789045000 | 153400 | 153400 | 153500 | 153400 | 127 |
| 272 | 20241120 | 150600 | 4769557600 | 153300 | 153300 | 153500 | 153300 | 114 |
| 273 | 20241120 | 150500 | 4752071900 | 153300 | 153100 | 153300 | 153100 | 126 |
| 274 | 20241120 | 150400 | 4732772800 | 153100 | 152800 | 153100 | 152800 | 82 |
| 275 | 20241120 | 150300 | 4720231800 | 152900 | 152800 | 152900 | 152800 | 28 |
| 276 | 20241120 | 150200 | 4715950900 | 152800 | 152800 | 152900 | 152800 | 163 |
| 277 | 20241120 | 150100 | 4691044300 | 152900 | 153000 | 153000 | 152800 | 215 |
| 278 | 20241120 | 150000 | 4658174300 | 153000 | 152900 | 153000 | 152900 | 50 |
| 279 | 20241120 | 145900 | 4650527000 | 152900 | 152800 | 153000 | 152800 | 20 |
| 280 | 20241120 | 145800 | 4647468800 | 152800 | 152800 | 153000 | 152800 | 5 |
| 281 | 20241120 | 145700 | 4646704500 | 153100 | 153100 | 153100 | 153100 | 10 |
| 282 | 20241120 | 145600 | 4645173500 | 153000 | 153000 | 153000 | 152800 | 83 |
| 283 | 20241120 | 145500 | 4632477900 | 153000 | 152800 | 153000 | 152800 | 6 |
| 284 | 20241120 | 145400 | 4631560100 | 153000 | 152800 | 153000 | 152800 | 19 |
| 285 | 20241120 | 145300 | 4628656700 | 153000 | 152800 | 153100 | 152800 | 54 |
| 286 | 20241120 | 145200 | 4620395500 | 153100 | 152700 | 153100 | 152600 | 180 |
| 287 | 20241120 | 145100 | 4592884100 | 152800 | 152900 | 152900 | 152800 | 118 |
| 288 | 20241120 | 145000 | 4574853600 | 152900 | 152900 | 153000 | 152900 | 25 |
| 289 | 20241120 | 144900 | 4571031000 | 152900 | 153100 | 153100 | 152900 | 196 |
| 290 | 20241120 | 144800 | 4541048100 | 153100 | 153200 | 153200 | 153000 | 33 |
| 291 | 20241120 | 144700 | 4535998700 | 153000 | 153000 | 153200 | 153000 | 54 |
| 292 | 20241120 | 144600 | 4527736500 | 153000 | 153200 | 153200 | 153000 | 5 |
| 293 | 20241120 | 144500 | 4526970700 | 153000 | 153000 | 153000 | 153000 | 60 |
| 294 | 20241120 | 144400 | 4517790700 | 153300 | 153100 | 153400 | 153100 | 173 |
| 295 | 20241120 | 144300 | 4491291700 | 153300 | 153300 | 153300 | 153300 | 49 |
| 296 | 20241120 | 144200 | 4483780000 | 153400 | 153400 | 153400 | 153100 | 15 |
| 297 | 20241120 | 144100 | 4481480200 | 153400 | 153500 | 153500 | 153400 | 19 |
| 298 | 20241120 | 144000 | 4478564300 | 153600 | 153400 | 153600 | 153100 | 137 |
| 299 | 20241120 | 143900 | 4457560200 | 153200 | 153600 | 153700 | 153200 | 346 |
| 300 | 20241120 | 143800 | 4404479700 | 153700 | 153700 | 153700 | 153700 | 2 |
| 301 | 20241120 | 143700 | 4404172300 | 153600 | 153500 | 153600 | 153500 | 20 |
| 302 | 20241120 | 143600 | 4401100400 | 153500 | 153600 | 153600 | 153500 | 21 |
| 303 | 20241120 | 143500 | 4397876800 | 153600 | 153500 | 153600 | 153500 | 74 |
| 304 | 20241120 | 143400 | 4386514500 | 153500 | 153500 | 153600 | 153500 | 4 |
| 305 | 20241120 | 143300 | 4385900300 | 153500 | 153500 | 153500 | 153500 | 4 |
| 306 | 20241120 | 143200 | 4385286300 | 153600 | 153400 | 153600 | 153400 | 27 |
| 307 | 20241120 | 143100 | 4381144300 | 153600 | 153500 | 153600 | 153500 | 13 |
| 308 | 20241120 | 143000 | 4379148700 | 153600 | 153500 | 153600 | 153500 | 79 |
| 309 | 20241120 | 142900 | 4367021700 | 153400 | 153400 | 153400 | 153400 | 38 |
| 310 | 20241120 | 142800 | 4361192500 | 153400 | 153400 | 153400 | 153200 | 36 |
| 311 | 20241120 | 142700 | 4355674000 | 153300 | 153300 | 153300 | 153200 | 71 |
| 312 | 20241120 | 142600 | 4344790700 | 153300 | 153400 | 153400 | 153300 | 26 |
| 313 | 20241120 | 142500 | 4340804800 | 153400 | 153300 | 153400 | 153300 | 3 |
| 314 | 20241120 | 142400 | 4340344700 | 153400 | 153300 | 153400 | 153200 | 72 |
| 315 | 20241120 | 142300 | 4329310100 | 153300 | 153300 | 153300 | 153300 | 42 |
| 316 | 20241120 | 142200 | 4322871500 | 153300 | 153200 | 153300 | 153200 | 24 |
| 317 | 20241120 | 142100 | 4319192500 | 153200 | 153300 | 153300 | 153200 | 5 |
| 318 | 20241120 | 142000 | 4318426300 | 153200 | 153400 | 153400 | 153200 | 59 |
| 319 | 20241120 | 141900 | 4309380700 | 153400 | 153400 | 153400 | 153200 | 183 |
| 320 | 20241120 | 141800 | 4281328600 | 153300 | 153400 | 153400 | 153300 | 23 |
| 321 | 20241120 | 141700 | 4277801300 | 153400 | 153400 | 153400 | 153300 | 12 |
| 322 | 20241120 | 141600 | 4275961500 | 153400 | 153300 | 153400 | 153200 | 34 |
| 323 | 20241120 | 141500 | 4270750800 | 153200 | 153300 | 153300 | 153200 | 31 |
| 324 | 20241120 | 141400 | 4265999300 | 153200 | 153300 | 153300 | 153200 | 14 |
| 325 | 20241120 | 141300 | 4263854200 | 153200 | 153200 | 153500 | 153200 | 42 |
| 326 | 20241120 | 141200 | 4257415900 | 153500 | 153200 | 153500 | 153100 | 60 |
| 327 | 20241120 | 141100 | 4248224900 | 153400 | 153200 | 153500 | 153100 | 187 |
| 328 | 20241120 | 141000 | 4219549400 | 153100 | 153400 | 153400 | 153100 | 25 |
| 329 | 20241120 | 140900 | 4215719300 | 153300 | 153400 | 153500 | 153300 | 104 |
| 330 | 20241120 | 140800 | 4199775600 | 153300 | 153500 | 153500 | 153300 | 19 |
| 331 | 20241120 | 140700 | 4196862600 | 153500 | 153400 | 153500 | 153300 | 18 |
| 332 | 20241120 | 140600 | 4194101500 | 153400 | 153400 | 153500 | 153400 | 56 |
| 333 | 20241120 | 140500 | 4185511000 | 153500 | 153500 | 153500 | 153400 | 23 |
| 334 | 20241120 | 140400 | 4181981500 | 153500 | 153600 | 153600 | 153300 | 174 |
| 335 | 20241120 | 140300 | 4155265600 | 153700 | 153700 | 153700 | 153700 | 58 |
| 336 | 20241120 | 140200 | 4146351000 | 153700 | 153700 | 153700 | 153700 | 185 |
| 337 | 20241120 | 140100 | 4117916500 | 153700 | 153600 | 153700 | 153600 | 14 |
| 338 | 20241120 | 140000 | 4115765200 | 153700 | 153700 | 153700 | 153600 | 30 |
| 339 | 20241120 | 135900 | 4111155900 | 153700 | 153700 | 153700 | 153600 | 3 |
| 340 | 20241120 | 135800 | 4110694900 | 153700 | 153700 | 153700 | 153700 | 40 |
| 341 | 20241120 | 135700 | 4104546900 | 153600 | 153600 | 153600 | 153600 | 54 |
| 342 | 20241120 | 135600 | 4096252500 | 153600 | 153500 | 153600 | 153400 | 40 |
| 343 | 20241120 | 135500 | 4090114000 | 153500 | 153400 | 153500 | 153400 | 8 |
| 344 | 20241120 | 135400 | 4088886500 | 153500 | 153400 | 153500 | 153400 | 14 |
| 345 | 20241120 | 135300 | 4086738700 | 153300 | 153300 | 153400 | 153300 | 9 |
| 346 | 20241120 | 135200 | 4085358900 | 153300 | 153200 | 153300 | 153100 | 29 |
| 347 | 20241120 | 135100 | 4080916400 | 153200 | 153200 | 153200 | 153200 | 3 |
| 348 | 20241120 | 135000 | 4080456800 | 153200 | 153200 | 153400 | 153000 | 126 |
| 349 | 20241120 | 134900 | 4061161600 | 153300 | 153500 | 153500 | 153200 | 190 |
| 350 | 20241120 | 134800 | 4032038400 | 153500 | 153600 | 153600 | 153300 | 29 |
| 351 | 20241120 | 134700 | 4027586800 | 153500 | 153400 | 153600 | 153300 | 136 |
| 352 | 20241120 | 134600 | 4006705900 | 153300 | 153400 | 153500 | 153300 | 12 |
| 353 | 20241120 | 134500 | 4004865300 | 153400 | 153600 | 153600 | 153200 | 6 |
| 354 | 20241120 | 134400 | 4003945100 | 153200 | 153700 | 153700 | 153200 | 33 |
| 355 | 20241120 | 134300 | 3998877800 | 153700 | 153400 | 153700 | 153300 | 302 |
| 356 | 20241120 | 134200 | 3952556800 | 153300 | 153400 | 153500 | 153300 | 99 |
| 357 | 20241120 | 134100 | 3937370400 | 153400 | 153500 | 153600 | 153400 | 50 |
| 358 | 20241120 | 134000 | 3929694600 | 153500 | 153500 | 153600 | 153500 | 22 |
| 359 | 20241120 | 133900 | 3926317400 | 153500 | 153600 | 153600 | 153500 | 49 |
| 360 | 20241120 | 133800 | 3918791100 | 153600 | 153300 | 153600 | 153300 | 22 |
| 361 | 20241120 | 133700 | 3915414200 | 153400 | 153400 | 153400 | 153400 | 5 |
| 362 | 20241120 | 133600 | 3914647200 | 153400 | 153600 | 153600 | 153100 | 21 |
| 363 | 20241120 | 133500 | 3911429100 | 153400 | 153600 | 153600 | 153400 | 159 |
| 364 | 20241120 | 133400 | 3887031300 | 153700 | 153800 | 153800 | 153700 | 91 |
| 365 | 20241120 | 133300 | 3873043100 | 153700 | 153700 | 153800 | 153700 | 30 |
| 366 | 20241120 | 133200 | 3868431900 | 153700 | 153700 | 153800 | 153600 | 25 |
| 367 | 20241120 | 133100 | 3864590500 | 153800 | 153900 | 153900 | 153600 | 131 |
| 368 | 20241120 | 133000 | 3844449200 | 153900 | 153700 | 153900 | 153700 | 11 |
| 369 | 20241120 | 132900 | 3842758200 | 153600 | 153400 | 153600 | 153400 | 32 |
| 370 | 20241120 | 132800 | 3837843600 | 153500 | 153500 | 153600 | 153400 | 26 |
| 371 | 20241120 | 132700 | 3833853600 | 153400 | 153400 | 153500 | 153400 | 5 |
| 372 | 20241120 | 132600 | 3833086400 | 153500 | 153600 | 153600 | 153500 | 14 |
| 373 | 20241120 | 132500 | 3830937000 | 153500 | 153400 | 153500 | 153400 | 23 |
| 374 | 20241120 | 132400 | 3827408200 | 153400 | 153500 | 153600 | 153400 | 22 |
| 375 | 20241120 | 132300 | 3824032700 | 153500 | 153500 | 153600 | 153400 | 14 |
| 376 | 20241120 | 132200 | 3821883700 | 153400 | 153600 | 153600 | 153400 | 12 |
| 377 | 20241120 | 132100 | 3820040800 | 153600 | 153600 | 153600 | 153400 | 199 |
| 378 | 20241120 | 132000 | 3789501400 | 153200 | 153400 | 153700 | 153100 | 43 |
| 379 | 20241120 | 131900 | 3782913600 | 153400 | 153400 | 153400 | 153400 | 8 |
| 380 | 20241120 | 131800 | 3781686400 | 153300 | 153700 | 153700 | 153300 | 151 |
| 381 | 20241120 | 131700 | 3758523400 | 153700 | 153400 | 153700 | 153400 | 4 |
| 382 | 20241120 | 131600 | 3757909200 | 153400 | 154000 | 154000 | 153300 | 20 |
| 383 | 20241120 | 131500 | 3754841300 | 154000 | 153500 | 154000 | 153500 | 82 |
| 384 | 20241120 | 131400 | 3742247000 | 153400 | 153400 | 153400 | 153300 | 29 |
| 385 | 20241120 | 131300 | 3737799700 | 153300 | 153500 | 153500 | 153300 | 15 |
| 386 | 20241120 | 131200 | 3735498900 | 153500 | 153400 | 153500 | 153300 | 44 |
| 387 | 20241120 | 131100 | 3728748500 | 153500 | 153400 | 153500 | 153400 | 7 |
| 388 | 20241120 | 131000 | 3727674100 | 153400 | 153500 | 154000 | 153400 | 120 |
| 389 | 20241120 | 130900 | 3709232700 | 154000 | 154000 | 154000 | 153700 | 57 |
| 390 | 20241120 | 130800 | 3700469400 | 154000 | 153900 | 154000 | 153500 | 74 |
| 391 | 20241120 | 130700 | 3689099000 | 153900 | 153900 | 153900 | 153800 | 51 |
| 392 | 20241120 | 130600 | 3681250200 | 153900 | 153600 | 153900 | 153400 | 50 |
| 393 | 20241120 | 130500 | 3673574300 | 153600 | 153900 | 153900 | 153500 | 64 |
| 394 | 20241120 | 130400 | 3663742500 | 153800 | 153600 | 153800 | 153600 | 49 |
| 395 | 20241120 | 130300 | 3656211200 | 153700 | 153600 | 153800 | 153600 | 67 |
| 396 | 20241120 | 130200 | 3645916100 | 153700 | 153700 | 153700 | 153600 | 29 |
| 397 | 20241120 | 130100 | 3641459400 | 153700 | 153500 | 153700 | 153500 | 16 |
| 398 | 20241120 | 130000 | 3639002500 | 153500 | 153500 | 153600 | 153500 | 14 |
| 399 | 20241120 | 125900 | 3636852800 | 153500 | 153300 | 153500 | 153300 | 7 |
| 400 | 20241120 | 125800 | 3635778500 | 153300 | 153200 | 153500 | 153100 | 51 |
| 401 | 20241120 | 125700 | 3627967200 | 153500 | 153600 | 153600 | 153500 | 8 |
| 402 | 20241120 | 125600 | 3626739100 | 153600 | 153500 | 153600 | 153400 | 48 |
| 403 | 20241120 | 125500 | 3619370900 | 153500 | 153200 | 153700 | 153100 | 71 |
| 404 | 20241120 | 125400 | 3608494000 | 153200 | 153300 | 153300 | 153200 | 16 |
| 405 | 20241120 | 125300 | 3606041500 | 153200 | 153500 | 153500 | 153200 | 92 |
| 406 | 20241120 | 125200 | 3591942000 | 153400 | 153400 | 153400 | 153400 | 8 |
| 407 | 20241120 | 125100 | 3590714800 | 153300 | 153100 | 153300 | 153100 | 33 |
| 408 | 20241120 | 125000 | 3585661900 | 153100 | 153400 | 153400 | 153000 | 23 |
| 409 | 20241120 | 124900 | 3582141900 | 153400 | 153200 | 153400 | 153200 | 2 |
| 410 | 20241120 | 124800 | 3581835300 | 153100 | 153600 | 153600 | 153100 | 67 |
| 411 | 20241120 | 124700 | 3571549100 | 153600 | 153100 | 153600 | 153000 | 79 |
| 412 | 20241120 | 124600 | 3559450600 | 153100 | 153500 | 153500 | 153000 | 379 |
| 413 | 20241120 | 124500 | 3501354600 | 153500 | 153600 | 153600 | 153400 | 63 |
| 414 | 20241120 | 124400 | 3491678500 | 153600 | 153900 | 153900 | 153400 | 351 |
| 415 | 20241120 | 124300 | 3437791200 | 154000 | 154000 | 154000 | 154000 | 64 |
| 416 | 20241120 | 124200 | 3427935200 | 154000 | 154000 | 154000 | 153900 | 45 |
| 417 | 20241120 | 124100 | 3421007200 | 154000 | 153900 | 154000 | 153900 | 39 |
| 418 | 20241120 | 124000 | 3415004900 | 154000 | 153900 | 154000 | 153900 | 15 |
| 419 | 20241120 | 123900 | 3412695100 | 154000 | 154000 | 154000 | 154000 | 8 |
| 420 | 20241120 | 123800 | 3411463100 | 154000 | 154100 | 154200 | 154000 | 82 |
| 421 | 20241120 | 123700 | 3398830300 | 154000 | 153900 | 154000 | 153800 | 41 |
| 422 | 20241120 | 123600 | 3392518900 | 154000 | 154100 | 154200 | 154000 | 93 |
| 423 | 20241120 | 123500 | 3378191700 | 154200 | 154200 | 154300 | 154000 | 386 |
| 424 | 20241120 | 123400 | 3318709100 | 154200 | 154200 | 154200 | 154100 | 9 |
| 425 | 20241120 | 123300 | 3317321400 | 154100 | 154200 | 154200 | 154100 | 15 |
| 426 | 20241120 | 123200 | 3315008500 | 154200 | 154100 | 154200 | 154100 | 11 |
| 427 | 20241120 | 123100 | 3313313300 | 154100 | 154100 | 154100 | 154000 | 59 |
| 428 | 20241120 | 123000 | 3304221500 | 154100 | 154000 | 154100 | 154000 | 12 |
| 429 | 20241120 | 122900 | 3302372600 | 154100 | 154100 | 154300 | 154100 | 110 |
| 430 | 20241120 | 122800 | 3285405700 | 154100 | 154100 | 154100 | 154100 | 2 |
| 431 | 20241120 | 122700 | 3285097500 | 154200 | 154100 | 154200 | 154100 | 72 |
| 432 | 20241120 | 122600 | 3274001400 | 154100 | 154200 | 154200 | 154000 | 5 |
| 433 | 20241120 | 122500 | 3273230800 | 154100 | 154200 | 154200 | 154100 | 20 |
| 434 | 20241120 | 122400 | 3270147800 | 154100 | 154200 | 154200 | 154100 | 50 |
| 435 | 20241120 | 122300 | 3262438200 | 154200 | 154100 | 154300 | 154100 | 27 |
| 436 | 20241120 | 122200 | 3258276600 | 154200 | 154200 | 154300 | 154200 | 66 |
| 437 | 20241120 | 122100 | 3248098200 | 154300 | 154500 | 154500 | 154300 | 275 |
| 438 | 20241120 | 122000 | 3205641900 | 154600 | 154500 | 154600 | 154500 | 7 |
| 439 | 20241120 | 121900 | 3204560000 | 154400 | 154400 | 154600 | 154400 | 28 |
| 440 | 20241120 | 121800 | 3200235600 | 154300 | 154400 | 154400 | 154300 | 23 |
| 441 | 20241120 | 121700 | 3196684500 | 154400 | 154400 | 154500 | 154400 | 5 |
| 442 | 20241120 | 121600 | 3195912200 | 154600 | 154200 | 154600 | 154200 | 38 |
| 443 | 20241120 | 121500 | 3190046000 | 154300 | 154400 | 154600 | 154300 | 107 |
| 444 | 20241120 | 121400 | 3173533700 | 154600 | 154400 | 154600 | 154400 | 28 |
| 445 | 20241120 | 121300 | 3169207900 | 154400 | 154500 | 154500 | 154300 | 120 |
| 446 | 20241120 | 121200 | 3150681100 | 154500 | 154600 | 154600 | 154500 | 2 |
| 447 | 20241120 | 121100 | 3150372000 | 154500 | 154600 | 154600 | 154500 | 36 |
| 448 | 20241120 | 121000 | 3144806600 | 154500 | 154500 | 154600 | 154500 | 16 |
| 449 | 20241120 | 120900 | 3142334300 | 154400 | 154700 | 154900 | 154400 | 259 |
| 450 | 20241120 | 120800 | 3102281200 | 154700 | 154600 | 154700 | 154500 | 77 |
| 451 | 20241120 | 120700 | 3090374400 | 154600 | 154500 | 154600 | 154500 | 17 |
| 452 | 20241120 | 120600 | 3087746500 | 154600 | 154600 | 154600 | 154600 | 12 |
| 453 | 20241120 | 120500 | 3085891300 | 154600 | 154500 | 154600 | 154500 | 42 |
| 454 | 20241120 | 120400 | 3079402000 | 154500 | 154600 | 154600 | 154400 | 11 |
| 455 | 20241120 | 120300 | 3077702800 | 154500 | 154600 | 154600 | 154400 | 12 |
| 456 | 20241120 | 120200 | 3075848300 | 154200 | 154200 | 154200 | 154200 | 29 |
| 457 | 20241120 | 120100 | 3071376500 | 154200 | 154200 | 154200 | 154200 | 4 |
| 458 | 20241120 | 120000 | 3070759700 | 154100 | 154000 | 154100 | 154000 | 16 |
| 459 | 20241120 | 115900 | 3068295200 | 154000 | 154600 | 154600 | 154000 | 254 |
| 460 | 20241120 | 115800 | 3029119300 | 154600 | 154600 | 154600 | 154500 | 16 |
| 461 | 20241120 | 115700 | 3026646200 | 154600 | 154600 | 154600 | 154600 | 45 |
| 462 | 20241120 | 115600 | 3019689200 | 154500 | 154500 | 154600 | 154500 | 26 |
| 463 | 20241120 | 115500 | 3015670000 | 154600 | 154700 | 154700 | 154600 | 13 |
| 464 | 20241120 | 115400 | 3013659600 | 154700 | 154700 | 154800 | 154400 | 187 |
| 465 | 20241120 | 115300 | 2984749200 | 154900 | 153900 | 154900 | 153900 | 680 |
| 466 | 20241120 | 115200 | 2879746000 | 154000 | 153900 | 154000 | 153900 | 24 |
| 467 | 20241120 | 115100 | 2876052200 | 153900 | 153900 | 153900 | 153800 | 31 |
| 468 | 20241120 | 115000 | 2871283800 | 154000 | 154000 | 154000 | 153900 | 34 |
| 469 | 20241120 | 114900 | 2866047900 | 153900 | 153800 | 153900 | 153800 | 41 |
| 470 | 20241120 | 114800 | 2859738100 | 153800 | 153900 | 153900 | 153800 | 8 |
| 471 | 20241120 | 114700 | 2858507200 | 153900 | 154100 | 154100 | 153800 | 163 |
| 472 | 20241120 | 114600 | 2833414000 | 154100 | 153900 | 154100 | 153900 | 90 |
| 473 | 20241120 | 114500 | 2819551200 | 153900 | 153900 | 153900 | 153800 | 17 |
| 474 | 20241120 | 114400 | 2816935100 | 153800 | 153900 | 153900 | 153800 | 25 |
| 475 | 20241120 | 114300 | 2813087900 | 153800 | 153700 | 153800 | 153700 | 89 |
| 476 | 20241120 | 114200 | 2799406000 | 153700 | 153800 | 153900 | 153700 | 14 |
| 477 | 20241120 | 114100 | 2797252900 | 153700 | 153700 | 153800 | 153700 | 118 |
| 478 | 20241120 | 114000 | 2779115200 | 153800 | 153700 | 153800 | 153700 | 41 |
| 479 | 20241120 | 113900 | 2772811100 | 153800 | 153800 | 153800 | 153700 | 17 |
| 480 | 20241120 | 113800 | 2770196600 | 153600 | 153600 | 153600 | 153600 | 0 |
| 481 | 20241120 | 113700 | 2770196600 | 153600 | 153900 | 153900 | 153600 | 84 |
| 482 | 20241120 | 113600 | 2757279300 | 153900 | 153800 | 153900 | 153800 | 23 |
| 483 | 20241120 | 113500 | 2753741700 | 153800 | 153800 | 153800 | 153700 | 86 |
| 484 | 20241120 | 113400 | 2740516700 | 153900 | 153900 | 153900 | 153900 | 16 |
| 485 | 20241120 | 113300 | 2738054300 | 153900 | 153900 | 153900 | 153800 | 35 |
| 486 | 20241120 | 113200 | 2732668500 | 153800 | 153700 | 153800 | 153700 | 35 |
| 487 | 20241120 | 113100 | 2727287200 | 153700 | 153800 | 153800 | 153700 | 71 |
| 488 | 20241120 | 113000 | 2716367600 | 153800 | 153700 | 154100 | 153700 | 31 |
| 489 | 20241120 | 112900 | 2711594400 | 154000 | 153800 | 154000 | 153800 | 117 |
| 490 | 20241120 | 112800 | 2693578600 | 153800 | 153800 | 153800 | 153800 | 15 |
| 491 | 20241120 | 112700 | 2691271600 | 153700 | 153800 | 153800 | 153700 | 31 |
| 492 | 20241120 | 112600 | 2686503900 | 153800 | 153700 | 153800 | 153600 | 28 |
| 493 | 20241120 | 112500 | 2682200500 | 153900 | 153700 | 153900 | 153700 | 156 |
| 494 | 20241120 | 112400 | 2658215300 | 153700 | 153600 | 153800 | 153600 | 36 |
| 495 | 20241120 | 112300 | 2652681900 | 153500 | 153700 | 153700 | 153500 | 36 |
| 496 | 20241120 | 112200 | 2647154500 | 153700 | 153700 | 153800 | 153700 | 139 |
| 497 | 20241120 | 112100 | 2625790100 | 153700 | 153600 | 153700 | 153600 | 29 |
| 498 | 20241120 | 112000 | 2621334400 | 153700 | 153800 | 153800 | 153600 | 131 |
| 499 | 20241120 | 111900 | 2601199400 | 153800 | 153700 | 153900 | 153600 | 8 |
| 500 | 20241120 | 111800 | 2599969200 | 153600 | 153600 | 153600 | 153600 | 26 |
| 501 | 20241120 | 111700 | 2595975600 | 153600 | 153700 | 153700 | 153600 | 61 |
| 502 | 20241120 | 111600 | 2586604600 | 153700 | 153700 | 153900 | 153700 | 24 |
| 503 | 20241120 | 111500 | 2582913600 | 153800 | 153800 | 153900 | 153800 | 61 |
| 504 | 20241120 | 111400 | 2573530700 | 153900 | 153800 | 153900 | 153800 | 9 |
| 505 | 20241120 | 111300 | 2572146400 | 153900 | 153900 | 153900 | 153900 | 3 |
| 506 | 20241120 | 111200 | 2571684700 | 154000 | 153700 | 154000 | 153600 | 284 |
| 507 | 20241120 | 111100 | 2528030300 | 153600 | 153700 | 153700 | 153600 | 24 |
| 508 | 20241120 | 111000 | 2524341900 | 153700 | 153900 | 153900 | 153700 | 24 |
| 509 | 20241120 | 110900 | 2520648700 | 153600 | 153900 | 153900 | 153600 | 161 |
| 510 | 20241120 | 110800 | 2495894200 | 154100 | 154400 | 154400 | 154000 | 101 |
| 511 | 20241120 | 110700 | 2480322100 | 154400 | 153800 | 154400 | 153800 | 465 |
| 512 | 20241120 | 110600 | 2408642400 | 153700 | 153500 | 153700 | 153500 | 39 |
| 513 | 20241120 | 110500 | 2402649300 | 153600 | 153500 | 153700 | 153500 | 19 |
| 514 | 20241120 | 110400 | 2399730900 | 153600 | 153500 | 153700 | 153500 | 34 |
| 515 | 20241120 | 110300 | 2394507600 | 153600 | 153700 | 153700 | 153500 | 63 |
| 516 | 20241120 | 110200 | 2384830100 | 153600 | 153700 | 153700 | 153500 | 147 |
| 517 | 20241120 | 110100 | 2362249100 | 153700 | 153700 | 153700 | 153600 | 57 |
| 518 | 20241120 | 110000 | 2353491500 | 153700 | 153700 | 154000 | 153200 | 584 |
| 519 | 20241120 | 105900 | 2263660100 | 153600 | 153700 | 153700 | 153600 | 46 |
| 520 | 20241120 | 105800 | 2256590300 | 153700 | 153300 | 153700 | 153300 | 190 |
| 521 | 20241120 | 105700 | 2227425400 | 153200 | 153300 | 153300 | 153200 | 86 |
| 522 | 20241120 | 105600 | 2214243700 | 153300 | 153200 | 153300 | 153200 | 10 |
| 523 | 20241120 | 105500 | 2212711500 | 153200 | 153000 | 153200 | 153000 | 155 |
| 524 | 20241120 | 105400 | 2188979500 | 153000 | 153000 | 153100 | 153000 | 106 |
| 525 | 20241120 | 105300 | 2172760100 | 153100 | 153000 | 153100 | 152900 | 44 |
| 526 | 20241120 | 105200 | 2166025000 | 152900 | 152900 | 152900 | 152900 | 7 |
| 527 | 20241120 | 105100 | 2164954700 | 153000 | 153100 | 153100 | 153000 | 39 |
| 528 | 20241120 | 105000 | 2158983900 | 152700 | 152500 | 153000 | 152400 | 146 |
| 529 | 20241120 | 104900 | 2136690800 | 152500 | 152500 | 152500 | 152200 | 142 |
| 530 | 20241120 | 104800 | 2115055400 | 152500 | 152500 | 152500 | 152500 | 37 |
| 531 | 20241120 | 104700 | 2109412900 | 152800 | 152800 | 152800 | 152800 | 0 |
| 532 | 20241120 | 104600 | 2109412900 | 152800 | 152800 | 152800 | 152800 | 0 |
| 533 | 20241120 | 104500 | 2109412900 | 152800 | 153100 | 153100 | 152600 | 204 |
| 534 | 20241120 | 104400 | 2078241400 | 153200 | 153200 | 153200 | 152900 | 59 |
| 535 | 20241120 | 104300 | 2069205600 | 153200 | 152800 | 153200 | 152800 | 137 |
| 536 | 20241120 | 104200 | 2048237100 | 152800 | 152900 | 152900 | 152800 | 15 |
| 537 | 20241120 | 104100 | 2045944500 | 152900 | 152800 | 152900 | 152800 | 52 |
| 538 | 20241120 | 104000 | 2037998400 | 153000 | 152500 | 153000 | 152500 | 183 |
| 539 | 20241120 | 103900 | 2010059800 | 152400 | 152300 | 152400 | 152100 | 71 |
| 540 | 20241120 | 103800 | 1999249400 | 152500 | 152300 | 152500 | 152300 | 40 |
| 541 | 20241120 | 103700 | 1993156200 | 152300 | 152300 | 152300 | 152300 | 37 |
| 542 | 20241120 | 103600 | 1987521100 | 152100 | 152100 | 152100 | 152100 | 24 |
| 543 | 20241120 | 103500 | 1983870700 | 152100 | 152600 | 152600 | 152100 | 90 |
| 544 | 20241120 | 103400 | 1970160300 | 152500 | 152600 | 152600 | 152500 | 12 |
| 545 | 20241120 | 103300 | 1968330200 | 152600 | 152800 | 153000 | 152600 | 69 |
| 546 | 20241120 | 103200 | 1957781800 | 152900 | 152700 | 152900 | 152700 | 29 |
| 547 | 20241120 | 103100 | 1953350400 | 152800 | 152600 | 152800 | 152600 | 152 |
| 548 | 20241120 | 103000 | 1930141400 | 152600 | 152600 | 152700 | 152600 | 7 |
| 549 | 20241120 | 102900 | 1929073000 | 152600 | 152600 | 152600 | 152600 | 0 |
| 550 | 20241120 | 102800 | 1929073000 | 152600 | 152500 | 152600 | 152500 | 160 |
| 551 | 20241120 | 102700 | 1904667800 | 152500 | 152600 | 152600 | 152500 | 144 |
| 552 | 20241120 | 102600 | 1882707700 | 152500 | 152500 | 152600 | 152500 | 25 |
| 553 | 20241120 | 102500 | 1878893100 | 152500 | 152600 | 152600 | 152500 | 3 |
| 554 | 20241120 | 102400 | 1878435500 | 152500 | 152500 | 152500 | 152500 | 5 |
| 555 | 20241120 | 102300 | 1877673000 | 152500 | 152400 | 152500 | 152400 | 21 |
| 556 | 20241120 | 102200 | 1874470900 | 152500 | 152200 | 152900 | 152100 | 367 |
| 557 | 20241120 | 102100 | 1818438100 | 152100 | 151700 | 152100 | 151600 | 83 |
| 558 | 20241120 | 102000 | 1805840800 | 151800 | 151900 | 151900 | 151800 | 23 |
| 559 | 20241120 | 101900 | 1802349000 | 151900 | 151900 | 151900 | 151800 | 42 |
| 560 | 20241120 | 101800 | 1795969300 | 151800 | 152300 | 152300 | 151800 | 172 |
| 561 | 20241120 | 101700 | 1769821400 | 152300 | 152200 | 152300 | 152200 | 20 |
| 562 | 20241120 | 101600 | 1766775900 | 152100 | 152100 | 152100 | 152100 | 0 |
| 563 | 20241120 | 101500 | 1766775900 | 152100 | 152100 | 152100 | 152100 | 108 |
| 564 | 20241120 | 101400 | 1750349100 | 152000 | 152100 | 152100 | 152000 | 9 |
| 565 | 20241120 | 101300 | 1748980400 | 152100 | 152100 | 152100 | 152000 | 15 |
| 566 | 20241120 | 101200 | 1746699000 | 152000 | 152100 | 152100 | 152000 | 8 |
| 567 | 20241120 | 101100 | 1745482600 | 152100 | 152400 | 152400 | 152100 | 81 |
| 568 | 20241120 | 101000 | 1733161500 | 152300 | 152600 | 152600 | 152300 | 16 |
| 569 | 20241120 | 100900 | 1730724400 | 152600 | 152300 | 152700 | 152300 | 126 |
| 570 | 20241120 | 100800 | 1711508200 | 152300 | 152400 | 152400 | 152200 | 28 |
| 571 | 20241120 | 100700 | 1707244900 | 152300 | 152300 | 152300 | 152300 | 35 |
| 572 | 20241120 | 100600 | 1701914400 | 151900 | 152000 | 152000 | 151900 | 40 |
| 573 | 20241120 | 100500 | 1695836800 | 152300 | 152000 | 152300 | 152000 | 192 |
| 574 | 20241120 | 100400 | 1666624400 | 152000 | 152200 | 152200 | 152000 | 15 |
| 575 | 20241120 | 100300 | 1664343400 | 152100 | 152100 | 152100 | 152100 | 4 |
| 576 | 20241120 | 100200 | 1663735000 | 152000 | 152000 | 152000 | 151900 | 9 |
| 577 | 20241120 | 100100 | 1662367100 | 151900 | 152000 | 152000 | 151900 | 3 |
| 578 | 20241120 | 100000 | 1661911300 | 152000 | 152000 | 152000 | 151900 | 13 |
| 579 | 20241120 | 095900 | 1659936000 | 151900 | 151600 | 151900 | 151600 | 25 |
| 580 | 20241120 | 095800 | 1656142000 | 151800 | 151800 | 151900 | 151600 | 75 |
| 581 | 20241120 | 095700 | 1644758300 | 151800 | 151900 | 151900 | 151500 | 276 |
| 582 | 20241120 | 095600 | 1602912000 | 152100 | 152000 | 152100 | 152000 | 155 |
| 583 | 20241120 | 095500 | 1579341200 | 151900 | 151700 | 152100 | 151700 | 190 |
| 584 | 20241120 | 095400 | 1550466700 | 151800 | 152000 | 152000 | 151800 | 18 |
| 585 | 20241120 | 095300 | 1547732700 | 151800 | 151800 | 151800 | 151600 | 20 |
| 586 | 20241120 | 095200 | 1544697300 | 151800 | 151000 | 151800 | 151000 | 87 |
| 587 | 20241120 | 095100 | 1531528400 | 151500 | 150800 | 151500 | 150800 | 39 |
| 588 | 20241120 | 095000 | 1525638800 | 150900 | 150800 | 150900 | 150700 | 224 |
| 589 | 20241120 | 094900 | 1491868200 | 150800 | 150500 | 151300 | 150500 | 721 |
| 590 | 20241120 | 094800 | 1383249100 | 150500 | 150500 | 150500 | 150500 | 14 |
| 591 | 20241120 | 094700 | 1381142100 | 150400 | 150500 | 150700 | 150400 | 179 |
| 592 | 20241120 | 094600 | 1354204400 | 150500 | 150700 | 150700 | 150500 | 210 |
| 593 | 20241120 | 094500 | 1322575600 | 150700 | 150800 | 150800 | 150700 | 178 |
| 594 | 20241120 | 094400 | 1295747300 | 150700 | 151300 | 151300 | 150600 | 290 |
| 595 | 20241120 | 094300 | 1251955200 | 151400 | 150900 | 151400 | 150900 | 261 |
| 596 | 20241120 | 094200 | 1212481700 | 150900 | 151000 | 151000 | 150800 | 66 |
| 597 | 20241120 | 094100 | 1202516900 | 151000 | 151000 | 151000 | 150900 | 14 |
| 598 | 20241120 | 094000 | 1200403000 | 150800 | 151100 | 151100 | 150700 | 23 |
| 599 | 20241120 | 093900 | 1196934800 | 151100 | 150700 | 151100 | 150600 | 168 |
| 600 | 20241120 | 093800 | 1171625100 | 150700 | 151000 | 151200 | 150700 | 55 |
| 601 | 20241120 | 093700 | 1163315000 | 150600 | 151200 | 151200 | 150500 | 342 |
| 602 | 20241120 | 093600 | 1111703400 | 151200 | 151600 | 151600 | 151200 | 275 |
| 603 | 20241120 | 093500 | 1070066100 | 151400 | 151300 | 151400 | 151200 | 298 |
| 604 | 20241120 | 093400 | 1024979400 | 151300 | 151300 | 151300 | 151200 | 82 |
| 605 | 20241120 | 093300 | 1012572900 | 151300 | 151400 | 151400 | 151300 | 107 |
| 606 | 20241120 | 093200 | 996381100 | 151400 | 151500 | 151500 | 151400 | 27 |
| 607 | 20241120 | 093100 | 992292200 | 151400 | 151500 | 151500 | 151400 | 51 |
| 608 | 20241120 | 093000 | 984569600 | 151500 | 151500 | 151500 | 151500 | 9 |
| 609 | 20241120 | 092900 | 983206100 | 151500 | 151900 | 151900 | 151500 | 322 |
| 610 | 20241120 | 092800 | 934371700 | 151900 | 152200 | 152200 | 151800 | 155 |
| 611 | 20241120 | 092700 | 910808200 | 152200 | 152200 | 152200 | 152100 | 57 |
| 612 | 20241120 | 092600 | 902133900 | 152100 | 151900 | 152100 | 151900 | 453 |
| 613 | 20241120 | 092500 | 833274700 | 151900 | 152000 | 152000 | 151900 | 17 |
| 614 | 20241120 | 092400 | 830692300 | 151900 | 152400 | 152400 | 151900 | 282 |
| 615 | 20241120 | 092300 | 787760800 | 152500 | 152400 | 152500 | 152400 | 44 |
| 616 | 20241120 | 092200 | 781053800 | 152500 | 152500 | 152500 | 152500 | 33 |
| 617 | 20241120 | 092100 | 776021300 | 152600 | 152800 | 152800 | 152600 | 62 |
| 618 | 20241120 | 092000 | 766557300 | 153000 | 153100 | 153100 | 153000 | 2 |
| 619 | 20241120 | 091900 | 766251200 | 153200 | 152600 | 153200 | 152400 | 315 |
| 620 | 20241120 | 091800 | 718152100 | 152700 | 152600 | 152700 | 152600 | 47 |
| 621 | 20241120 | 091700 | 710975300 | 152700 | 153000 | 153100 | 152500 | 103 |
| 622 | 20241120 | 091600 | 695253400 | 153000 | 153000 | 153200 | 152900 | 164 |
| 623 | 20241120 | 091500 | 670152400 | 153000 | 153600 | 153600 | 152900 | 369 |
| 624 | 20241120 | 091400 | 613580800 | 153700 | 154000 | 154000 | 153700 | 105 |
| 625 | 20241120 | 091300 | 597426800 | 154100 | 154200 | 154200 | 154000 | 96 |
| 626 | 20241120 | 091200 | 582635100 | 154300 | 153800 | 154400 | 153800 | 225 |
| 627 | 20241120 | 091100 | 547961200 | 153700 | 153400 | 153900 | 153400 | 253 |
| 628 | 20241120 | 091000 | 509073600 | 153400 | 153100 | 153600 | 153100 | 196 |
| 629 | 20241120 | 090900 | 479028800 | 153100 | 153300 | 153700 | 153100 | 177 |
| 630 | 20241120 | 090800 | 451887300 | 153300 | 153500 | 153700 | 153200 | 283 |
| 631 | 20241120 | 090700 | 408458700 | 153100 | 153400 | 153500 | 153100 | 109 |
| 632 | 20241120 | 090600 | 391738800 | 153400 | 152900 | 153400 | 152900 | 119 |
| 633 | 20241120 | 090500 | 373514400 | 152400 | 152400 | 152400 | 152300 | 179 |
| 634 | 20241120 | 090400 | 346239700 | 152400 | 152700 | 153000 | 152400 | 132 |
| 635 | 20241120 | 090300 | 326096200 | 153000 | 152400 | 153000 | 152400 | 150 |
| 636 | 20241120 | 090200 | 303164000 | 152400 | 152300 | 153900 | 152200 | 1111 |
| 637 | 20241120 | 090100 | 133450300 | 152300 | 152900 | 153400 | 152300 | 372 |
| 638 | 20241120 | 090000 | 76618400 | 153000 | 152400 | 153500 | 152400 | 502 |