35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241120 | 185400 | 52939412600 | 122100 | 122100 | 122100 | 122100 | 7801 |
| 3 | 20241120 | 185300 | 52939412600 | 122100 | 122100 | 122100 | 122100 | 0 |
| 4 | 20241120 | 185200 | 52939412600 | 122100 | 122100 | 122100 | 122100 | 0 |
| 5 | 20241120 | 185100 | 52939412600 | 122100 | 122100 | 122100 | 122100 | 0 |
| 6 | 20241120 | 185000 | 52939412600 | 122100 | 122100 | 122100 | 122100 | 0 |
| 7 | 20241120 | 184900 | 52939412600 | 122100 | 122100 | 122100 | 122100 | 0 |
| 8 | 20241120 | 184800 | 52939412600 | 122100 | 122100 | 122100 | 122100 | 0 |
| 9 | 20241120 | 184700 | 52939412600 | 122100 | 122100 | 122100 | 122100 | 0 |
| 10 | 20241120 | 184600 | 52939412600 | 122100 | 122100 | 122100 | 122100 | 0 |
| 11 | 20241120 | 184500 | 52939412600 | 122100 | 122100 | 122100 | 122100 | 0 |
| 12 | 20241120 | 184400 | 52939412600 | 122100 | 122100 | 122100 | 122100 | 0 |
| 13 | 20241120 | 184300 | 52939412600 | 122100 | 122100 | 122100 | 122100 | 0 |
| 14 | 20241120 | 184200 | 52939412600 | 122100 | 122100 | 122100 | 122100 | 0 |
| 15 | 20241120 | 184100 | 52939412600 | 122100 | 122100 | 122100 | 122100 | 0 |
| 16 | 20241120 | 184000 | 52939412600 | 122100 | 122100 | 122100 | 122100 | 0 |
| 17 | 20241120 | 183900 | 52939412600 | 122100 | 122100 | 122100 | 122100 | 0 |
| 18 | 20241120 | 183800 | 52939412600 | 122100 | 122100 | 122100 | 122100 | 0 |
| 19 | 20241120 | 183700 | 52939412600 | 122100 | 122100 | 122100 | 122100 | 0 |
| 20 | 20241120 | 183600 | 52939412600 | 122100 | 122100 | 122100 | 122100 | 0 |
| 21 | 20241120 | 183500 | 52939412600 | 122100 | 122100 | 122100 | 122100 | 0 |
| 22 | 20241120 | 183400 | 52939412600 | 122100 | 122100 | 122100 | 122100 | 0 |
| 23 | 20241120 | 183300 | 52939412600 | 122100 | 122100 | 122100 | 122100 | 0 |
| 24 | 20241120 | 183200 | 52939412600 | 122100 | 122100 | 122100 | 122100 | 0 |
| 25 | 20241120 | 183100 | 52939412600 | 122100 | 122100 | 122100 | 122100 | 0 |
| 26 | 20241120 | 183000 | 52939412600 | 122100 | 122100 | 122100 | 122100 | 0 |
| 27 | 20241120 | 182900 | 52939412600 | 122100 | 122100 | 122100 | 122100 | 0 |
| 28 | 20241120 | 182800 | 52939412600 | 122100 | 122100 | 122100 | 122100 | 0 |
| 29 | 20241120 | 182700 | 52939412600 | 122100 | 122100 | 122100 | 122100 | 0 |
| 30 | 20241120 | 182600 | 52939412600 | 122100 | 122100 | 122100 | 122100 | 0 |
| 31 | 20241120 | 182500 | 52939412600 | 122100 | 122100 | 122100 | 122100 | 0 |
| 32 | 20241120 | 182400 | 52939412600 | 122100 | 122100 | 122100 | 122100 | 7801 |
| 33 | 20241120 | 182300 | 52939412600 | 122100 | 122100 | 122100 | 122100 | 0 |
| 34 | 20241120 | 182200 | 52939412600 | 122100 | 122100 | 122100 | 122100 | 0 |
| 35 | 20241120 | 182100 | 52939412600 | 122100 | 122100 | 122100 | 122100 | 0 |
| 36 | 20241120 | 182000 | 52939412600 | 122100 | 122100 | 122100 | 122100 | 0 |
| 37 | 20241120 | 181900 | 52939412600 | 122100 | 122100 | 122100 | 122100 | 0 |
| 38 | 20241120 | 181800 | 52939412600 | 122100 | 122100 | 122100 | 122100 | 0 |
| 39 | 20241120 | 181700 | 52939412600 | 122100 | 122100 | 122100 | 122100 | 0 |
| 40 | 20241120 | 181600 | 52939412600 | 122100 | 122100 | 122100 | 122100 | 0 |
| 41 | 20241120 | 181500 | 52939412600 | 122100 | 122100 | 122100 | 122100 | 0 |
| 42 | 20241120 | 181400 | 52939412600 | 122100 | 122100 | 122100 | 122100 | 0 |
| 43 | 20241120 | 181300 | 52939412600 | 122100 | 122100 | 122100 | 122100 | 0 |
| 44 | 20241120 | 181200 | 52939412600 | 122100 | 122100 | 122100 | 122100 | 0 |
| 45 | 20241120 | 181100 | 52939412600 | 122100 | 122100 | 122100 | 122100 | 0 |
| 46 | 20241120 | 181000 | 52939412600 | 122100 | 122100 | 122100 | 122100 | 0 |
| 47 | 20241120 | 180900 | 52939412600 | 122100 | 122100 | 122100 | 122100 | 0 |
| 48 | 20241120 | 180800 | 52939412600 | 122100 | 122100 | 122100 | 122100 | 0 |
| 49 | 20241120 | 180700 | 52939412600 | 122100 | 122100 | 122100 | 122100 | 0 |
| 50 | 20241120 | 180600 | 52939412600 | 122100 | 122100 | 122100 | 122100 | 0 |
| 51 | 20241120 | 180500 | 52939412600 | 122100 | 122100 | 122100 | 122100 | 0 |
| 52 | 20241120 | 180400 | 52939412600 | 122100 | 122100 | 122100 | 122100 | 0 |
| 53 | 20241120 | 180300 | 52939412600 | 122100 | 122100 | 122100 | 122100 | 0 |
| 54 | 20241120 | 180200 | 52939412600 | 122100 | 122100 | 122100 | 122100 | 0 |
| 55 | 20241120 | 180100 | 52939412600 | 122100 | 122100 | 122100 | 122100 | 0 |
| 56 | 20241120 | 180000 | 52939412600 | 122100 | 122100 | 122100 | 122100 | 0 |
| 57 | 20241120 | 175900 | 52939412600 | 122100 | 122100 | 122100 | 122100 | 0 |
| 58 | 20241120 | 175800 | 52939412600 | 122100 | 122100 | 122100 | 122100 | 0 |
| 59 | 20241120 | 175700 | 52939412600 | 122100 | 122100 | 122100 | 122100 | 0 |
| 60 | 20241120 | 175600 | 52939412600 | 122100 | 122100 | 122100 | 122100 | 0 |
| 61 | 20241120 | 175500 | 52939412600 | 122100 | 122100 | 122100 | 122100 | 0 |
| 62 | 20241120 | 175400 | 52939412600 | 122100 | 122100 | 122100 | 122100 | 7801 |
| 63 | 20241120 | 175300 | 52939412600 | 122100 | 122100 | 122100 | 122100 | 0 |
| 64 | 20241120 | 175200 | 52939412600 | 122100 | 122100 | 122100 | 122100 | 0 |
| 65 | 20241120 | 175100 | 52939412600 | 122100 | 122100 | 122100 | 122100 | 0 |
| 66 | 20241120 | 175000 | 52939412600 | 122100 | 122100 | 122100 | 122100 | 0 |
| 67 | 20241120 | 174900 | 52939412600 | 122100 | 122100 | 122100 | 122100 | 0 |
| 68 | 20241120 | 174800 | 52939412600 | 122100 | 122100 | 122100 | 122100 | 0 |
| 69 | 20241120 | 174700 | 52939412600 | 122100 | 122100 | 122100 | 122100 | 0 |
| 70 | 20241120 | 174600 | 52939412600 | 122100 | 122100 | 122100 | 122100 | 0 |
| 71 | 20241120 | 174500 | 52939412600 | 122100 | 122100 | 122100 | 122100 | 0 |
| 72 | 20241120 | 174400 | 52939412600 | 122100 | 122100 | 122100 | 122100 | 0 |
| 73 | 20241120 | 174300 | 52939412600 | 122100 | 122100 | 122100 | 122100 | 0 |
| 74 | 20241120 | 174200 | 52939412600 | 122100 | 122100 | 122100 | 122100 | 0 |
| 75 | 20241120 | 174100 | 52939412600 | 122100 | 122100 | 122100 | 122100 | 0 |
| 76 | 20241120 | 174000 | 52939412600 | 122100 | 122100 | 122100 | 122100 | 0 |
| 77 | 20241120 | 173900 | 52939412600 | 122100 | 122100 | 122100 | 122100 | 0 |
| 78 | 20241120 | 173800 | 52939412600 | 122100 | 122100 | 122100 | 122100 | 0 |
| 79 | 20241120 | 173700 | 52939412600 | 122100 | 122100 | 122100 | 122100 | 0 |
| 80 | 20241120 | 173600 | 52939412600 | 122100 | 122100 | 122100 | 122100 | 0 |
| 81 | 20241120 | 173500 | 52939412600 | 122100 | 122100 | 122100 | 122100 | 0 |
| 82 | 20241120 | 173400 | 52939412600 | 122100 | 122100 | 122100 | 122100 | 0 |
| 83 | 20241120 | 173300 | 52939412600 | 122100 | 122100 | 122100 | 122100 | 0 |
| 84 | 20241120 | 173200 | 52939412600 | 122100 | 122100 | 122100 | 122100 | 0 |
| 85 | 20241120 | 173100 | 52939412600 | 122100 | 122100 | 122100 | 122100 | 0 |
| 86 | 20241120 | 173000 | 52939412600 | 122100 | 122100 | 122100 | 122100 | 0 |
| 87 | 20241120 | 172900 | 52939412600 | 122100 | 122100 | 122100 | 122100 | 0 |
| 88 | 20241120 | 172800 | 52939412600 | 122100 | 122100 | 122100 | 122100 | 0 |
| 89 | 20241120 | 172700 | 52939412600 | 122100 | 122100 | 122100 | 122100 | 0 |
| 90 | 20241120 | 172600 | 52939412600 | 122100 | 122100 | 122100 | 122100 | 0 |
| 91 | 20241120 | 172500 | 52939412600 | 122100 | 122100 | 122100 | 122100 | 0 |
| 92 | 20241120 | 172400 | 52939412600 | 122100 | 122100 | 122100 | 122100 | 7801 |
| 93 | 20241120 | 172300 | 52939412600 | 122100 | 122100 | 122100 | 122100 | 0 |
| 94 | 20241120 | 172200 | 52939412600 | 122100 | 122100 | 122100 | 122100 | 0 |
| 95 | 20241120 | 172100 | 52939412600 | 122100 | 122100 | 122100 | 122100 | 0 |
| 96 | 20241120 | 172000 | 52939412600 | 122100 | 122100 | 122100 | 122100 | 0 |
| 97 | 20241120 | 171900 | 52939412600 | 122100 | 122100 | 122100 | 122100 | 0 |
| 98 | 20241120 | 171800 | 52939412600 | 122100 | 122100 | 122100 | 122100 | 0 |
| 99 | 20241120 | 171700 | 52939412600 | 122100 | 122100 | 122100 | 122100 | 0 |
| 100 | 20241120 | 171600 | 52939412600 | 122100 | 122100 | 122100 | 122100 | 0 |
| 101 | 20241120 | 171500 | 52939412600 | 122100 | 122100 | 122100 | 122100 | 0 |
| 102 | 20241120 | 171400 | 52939412600 | 122100 | 122100 | 122100 | 122100 | 0 |
| 103 | 20241120 | 171300 | 52939412600 | 122100 | 122100 | 122100 | 122100 | 0 |
| 104 | 20241120 | 171200 | 52939412600 | 122100 | 122100 | 122100 | 122100 | 0 |
| 105 | 20241120 | 171100 | 52939412600 | 122100 | 122100 | 122100 | 122100 | 0 |
| 106 | 20241120 | 171000 | 52939412600 | 122100 | 122100 | 122100 | 122100 | 0 |
| 107 | 20241120 | 170900 | 52939412600 | 122100 | 122100 | 122100 | 122100 | 0 |
| 108 | 20241120 | 170800 | 52939412600 | 122100 | 122100 | 122100 | 122100 | 0 |
| 109 | 20241120 | 170700 | 52939412600 | 122100 | 122100 | 122100 | 122100 | 0 |
| 110 | 20241120 | 170600 | 52939412600 | 122100 | 122100 | 122100 | 122100 | 0 |
| 111 | 20241120 | 170500 | 52939412600 | 122100 | 122100 | 122100 | 122100 | 0 |
| 112 | 20241120 | 170400 | 52939412600 | 122100 | 122100 | 122100 | 122100 | 0 |
| 113 | 20241120 | 170300 | 52939412600 | 122100 | 122100 | 122100 | 122100 | 0 |
| 114 | 20241120 | 170200 | 52939412600 | 122100 | 122100 | 122100 | 122100 | 0 |
| 115 | 20241120 | 170100 | 52939412600 | 122100 | 122100 | 122100 | 122100 | 0 |
| 116 | 20241120 | 170000 | 52939412600 | 122100 | 122100 | 122100 | 122100 | 0 |
| 117 | 20241120 | 165900 | 52939412600 | 122100 | 122100 | 122100 | 122100 | 0 |
| 118 | 20241120 | 165800 | 52939412600 | 122100 | 122100 | 122100 | 122100 | 0 |
| 119 | 20241120 | 165700 | 52939412600 | 122100 | 122100 | 122100 | 122100 | 0 |
| 120 | 20241120 | 165600 | 52939412600 | 122100 | 122100 | 122100 | 122100 | 0 |
| 121 | 20241120 | 165500 | 52939412600 | 122100 | 122100 | 122100 | 122100 | 0 |
| 122 | 20241120 | 165400 | 52939412600 | 122100 | 122100 | 122100 | 122100 | 7801 |
| 123 | 20241120 | 165300 | 52939412600 | 122100 | 122100 | 122100 | 122100 | 0 |
| 124 | 20241120 | 165200 | 52939412600 | 122100 | 122100 | 122100 | 122100 | 0 |
| 125 | 20241120 | 165100 | 52939412600 | 122100 | 122100 | 122100 | 122100 | 0 |
| 126 | 20241120 | 165000 | 52939412600 | 122100 | 122100 | 122100 | 122100 | 0 |
| 127 | 20241120 | 164900 | 52939412600 | 122100 | 122100 | 122100 | 122100 | 0 |
| 128 | 20241120 | 164800 | 52939412600 | 122100 | 122100 | 122100 | 122100 | 0 |
| 129 | 20241120 | 164700 | 52939412600 | 122100 | 122100 | 122100 | 122100 | 0 |
| 130 | 20241120 | 164600 | 52939412600 | 122100 | 122100 | 122100 | 122100 | 0 |
| 131 | 20241120 | 164500 | 52939412600 | 122100 | 122100 | 122100 | 122100 | 0 |
| 132 | 20241120 | 164400 | 52939412600 | 122100 | 122100 | 122100 | 122100 | 0 |
| 133 | 20241120 | 164300 | 52939412600 | 122100 | 122100 | 122100 | 122100 | 0 |
| 134 | 20241120 | 164200 | 52939412600 | 122100 | 122100 | 122100 | 122100 | 0 |
| 135 | 20241120 | 164100 | 52939412600 | 122100 | 122100 | 122100 | 122100 | 0 |
| 136 | 20241120 | 164000 | 52939412600 | 122100 | 122100 | 122100 | 122100 | 0 |
| 137 | 20241120 | 163900 | 52939412600 | 122100 | 122100 | 122100 | 122100 | 0 |
| 138 | 20241120 | 163800 | 52939412600 | 122100 | 122100 | 122100 | 122100 | 0 |
| 139 | 20241120 | 163700 | 52939412600 | 122100 | 122100 | 122100 | 122100 | 0 |
| 140 | 20241120 | 163600 | 52939412600 | 122100 | 122100 | 122100 | 122100 | 0 |
| 141 | 20241120 | 163500 | 52939412600 | 122100 | 122100 | 122100 | 122100 | 0 |
| 142 | 20241120 | 163400 | 52939412600 | 122100 | 122100 | 122100 | 122100 | 0 |
| 143 | 20241120 | 163300 | 52939412600 | 122100 | 122100 | 122100 | 122100 | 0 |
| 144 | 20241120 | 163200 | 52939412600 | 122100 | 122100 | 122100 | 122100 | 0 |
| 145 | 20241120 | 163100 | 52939412600 | 122100 | 122100 | 122100 | 122100 | 0 |
| 146 | 20241120 | 163000 | 52939412600 | 122100 | 122100 | 122100 | 122100 | 0 |
| 147 | 20241120 | 162900 | 52939412600 | 122100 | 122100 | 122100 | 122100 | 0 |
| 148 | 20241120 | 162800 | 52939412600 | 122100 | 122100 | 122100 | 122100 | 0 |
| 149 | 20241120 | 162700 | 52939412600 | 122100 | 122100 | 122100 | 122100 | 0 |
| 150 | 20241120 | 162600 | 52939412600 | 122100 | 122100 | 122100 | 122100 | 0 |
| 151 | 20241120 | 162500 | 52939412600 | 122100 | 122100 | 122100 | 122100 | 0 |
| 152 | 20241120 | 162400 | 52939412600 | 122100 | 122100 | 122100 | 122100 | 7801 |
| 153 | 20241120 | 162300 | 52939412600 | 122100 | 122100 | 122100 | 122100 | 0 |
| 154 | 20241120 | 162200 | 52939412600 | 122100 | 122100 | 122100 | 122100 | 0 |
| 155 | 20241120 | 162100 | 52939412600 | 122100 | 122100 | 122100 | 122100 | 0 |
| 156 | 20241120 | 162000 | 52939412600 | 122100 | 122100 | 122100 | 122100 | 0 |
| 157 | 20241120 | 161900 | 52939412600 | 122100 | 122100 | 122100 | 122100 | 0 |
| 158 | 20241120 | 161800 | 52939412600 | 122100 | 122100 | 122100 | 122100 | 0 |
| 159 | 20241120 | 161700 | 52939412600 | 122100 | 122100 | 122100 | 122100 | 0 |
| 160 | 20241120 | 161600 | 52939412600 | 122100 | 122100 | 122100 | 122100 | 0 |
| 161 | 20241120 | 161500 | 52939412600 | 122100 | 122100 | 122100 | 122100 | 0 |
| 162 | 20241120 | 161400 | 52939412600 | 122100 | 122100 | 122100 | 122100 | 0 |
| 163 | 20241120 | 161300 | 52939412600 | 122100 | 122100 | 122100 | 122100 | 0 |
| 164 | 20241120 | 161200 | 52939412600 | 122100 | 122100 | 122100 | 122100 | 0 |
| 165 | 20241120 | 161100 | 52939412600 | 122100 | 122100 | 122100 | 122100 | 0 |
| 166 | 20241120 | 161000 | 52939412600 | 122100 | 122100 | 122100 | 122100 | 0 |
| 167 | 20241120 | 160900 | 52939412600 | 122100 | 122100 | 122100 | 122100 | 0 |
| 168 | 20241120 | 160800 | 52939412600 | 122100 | 122100 | 122100 | 122100 | 0 |
| 169 | 20241120 | 160700 | 52939412600 | 122100 | 122100 | 122100 | 122100 | 0 |
| 170 | 20241120 | 160600 | 52939412600 | 122100 | 122100 | 122100 | 122100 | 0 |
| 171 | 20241120 | 160500 | 52939412600 | 122100 | 122100 | 122100 | 122100 | 0 |
| 172 | 20241120 | 160400 | 52939412600 | 122100 | 122100 | 122100 | 122100 | 0 |
| 173 | 20241120 | 160300 | 52939412600 | 122100 | 122100 | 122100 | 122100 | 0 |
| 174 | 20241120 | 160200 | 52939412600 | 122100 | 122100 | 122100 | 122100 | 0 |
| 175 | 20241120 | 160100 | 52939412600 | 122100 | 122100 | 122100 | 122100 | 0 |
| 176 | 20241120 | 160000 | 52939412600 | 122100 | 122100 | 122100 | 122100 | 0 |
| 177 | 20241120 | 155900 | 52939412600 | 122100 | 122100 | 122100 | 122100 | 0 |
| 178 | 20241120 | 155800 | 52939412600 | 122100 | 122100 | 122100 | 122100 | 0 |
| 179 | 20241120 | 155700 | 52939412600 | 122100 | 122100 | 122100 | 122100 | 0 |
| 180 | 20241120 | 155600 | 52939412600 | 122100 | 122100 | 122100 | 122100 | 0 |
| 181 | 20241120 | 155500 | 52939412600 | 122100 | 122100 | 122100 | 122100 | 0 |
| 182 | 20241120 | 155400 | 52939412600 | 122100 | 122100 | 122100 | 122100 | 7801 |
| 183 | 20241120 | 155300 | 52939412600 | 122100 | 122100 | 122100 | 122100 | 0 |
| 184 | 20241120 | 155200 | 52939412600 | 122100 | 122100 | 122100 | 122100 | 0 |
| 185 | 20241120 | 155100 | 52939412600 | 122100 | 122100 | 122100 | 122100 | 0 |
| 186 | 20241120 | 155000 | 52939412600 | 122100 | 122100 | 122100 | 122100 | 0 |
| 187 | 20241120 | 154900 | 52939412600 | 122100 | 122100 | 122100 | 122100 | 0 |
| 188 | 20241120 | 154800 | 52939412600 | 122100 | 122100 | 122100 | 122100 | 0 |
| 189 | 20241120 | 154700 | 52939412600 | 122100 | 122100 | 122100 | 122100 | 0 |
| 190 | 20241120 | 154600 | 52939412600 | 122100 | 122100 | 122100 | 122100 | 0 |
| 191 | 20241120 | 154500 | 52939412600 | 122100 | 122100 | 122100 | 122100 | 0 |
| 192 | 20241120 | 154400 | 52939412600 | 122100 | 122100 | 122100 | 122100 | 0 |
| 193 | 20241120 | 154300 | 52939412600 | 122100 | 122100 | 122100 | 122100 | 0 |
| 194 | 20241120 | 154200 | 52939412600 | 122100 | 122100 | 122100 | 122100 | 0 |
| 195 | 20241120 | 154100 | 52939412600 | 122100 | 122100 | 122100 | 122100 | 0 |
| 196 | 20241120 | 154000 | 52939412600 | 122100 | 122100 | 122100 | 122100 | 0 |
| 197 | 20241120 | 153900 | 52939412600 | 122100 | 122100 | 122100 | 122100 | 0 |
| 198 | 20241120 | 153800 | 52939412600 | 122100 | 122100 | 122100 | 122100 | 0 |
| 199 | 20241120 | 153700 | 52939412600 | 122100 | 122100 | 122100 | 122100 | 0 |
| 200 | 20241120 | 153600 | 52939412600 | 122100 | 122100 | 122100 | 122100 | 0 |
| 201 | 20241120 | 153500 | 52939412600 | 122100 | 122100 | 122100 | 122100 | 0 |
| 202 | 20241120 | 153400 | 52939412600 | 122100 | 122100 | 122100 | 122100 | 0 |
| 203 | 20241120 | 153300 | 52939412600 | 122100 | 122100 | 122100 | 122100 | 0 |
| 204 | 20241120 | 153200 | 52939412600 | 122100 | 122100 | 122100 | 122100 | 0 |
| 205 | 20241120 | 153100 | 52939412600 | 122100 | 122100 | 122100 | 122100 | 0 |
| 206 | 20241120 | 153000 | 52939412600 | 122100 | 122100 | 122100 | 122100 | 7801 |
| 207 | 20241120 | 152900 | 51986910500 | 121700 | 121700 | 121700 | 121700 | 0 |
| 208 | 20241120 | 152800 | 51986910500 | 121700 | 121700 | 121700 | 121700 | 0 |
| 209 | 20241120 | 152700 | 51986910500 | 121700 | 121700 | 121700 | 121700 | 0 |
| 210 | 20241120 | 152600 | 51986910500 | 121700 | 121700 | 121700 | 121700 | 0 |
| 211 | 20241120 | 152500 | 51986910500 | 121700 | 121700 | 121700 | 121700 | 0 |
| 212 | 20241120 | 152400 | 51986910500 | 121700 | 121700 | 121700 | 121700 | 0 |
| 213 | 20241120 | 152300 | 51986910500 | 121700 | 121700 | 121700 | 121700 | 0 |
| 214 | 20241120 | 152200 | 51986910500 | 121700 | 121700 | 121700 | 121700 | 0 |
| 215 | 20241120 | 152100 | 51986910500 | 121700 | 121700 | 121700 | 121700 | 0 |
| 216 | 20241120 | 152000 | 51986910500 | 121700 | 121700 | 121700 | 121700 | 0 |
| 217 | 20241120 | 151900 | 51986910500 | 121700 | 121900 | 121900 | 121600 | 641 |
| 218 | 20241120 | 151800 | 51908876200 | 121800 | 121900 | 121900 | 121800 | 125 |
| 219 | 20241120 | 151700 | 51893648000 | 121900 | 121800 | 121900 | 121700 | 891 |
| 220 | 20241120 | 151600 | 51785064600 | 121800 | 121900 | 121900 | 121700 | 945 |
| 221 | 20241120 | 151500 | 51669960900 | 121900 | 121800 | 122000 | 121600 | 1968 |
| 222 | 20241120 | 151400 | 51430278400 | 121700 | 121900 | 122000 | 121700 | 500 |
| 223 | 20241120 | 151300 | 51369349700 | 122000 | 121800 | 122000 | 121800 | 298 |
| 224 | 20241120 | 151200 | 51333026400 | 121800 | 121900 | 121900 | 121700 | 300 |
| 225 | 20241120 | 151100 | 51296484600 | 121900 | 121800 | 121900 | 121700 | 306 |
| 226 | 20241120 | 151000 | 51259211500 | 121800 | 121700 | 121800 | 121600 | 316 |
| 227 | 20241120 | 150900 | 51220746200 | 121700 | 121900 | 121900 | 121600 | 642 |
| 228 | 20241120 | 150800 | 51142564200 | 121800 | 121800 | 121900 | 121700 | 720 |
| 229 | 20241120 | 150700 | 51054880000 | 121700 | 121800 | 121800 | 121600 | 428 |
| 230 | 20241120 | 150600 | 51002794600 | 121800 | 121500 | 121900 | 121500 | 406 |
| 231 | 20241120 | 150500 | 50953400000 | 121600 | 121800 | 121800 | 121500 | 1208 |
| 232 | 20241120 | 150400 | 50806428400 | 121800 | 122100 | 122200 | 121700 | 1117 |
| 233 | 20241120 | 150300 | 50670184900 | 122100 | 122200 | 122200 | 122100 | 212 |
| 234 | 20241120 | 150200 | 50644288000 | 122200 | 122200 | 122300 | 122100 | 267 |
| 235 | 20241120 | 150100 | 50611663200 | 122300 | 122500 | 122500 | 122200 | 444 |
| 236 | 20241120 | 150000 | 50557341200 | 122400 | 122400 | 122500 | 122100 | 559 |
| 237 | 20241120 | 145900 | 50488960500 | 122400 | 122200 | 122400 | 122100 | 353 |
| 238 | 20241120 | 145800 | 50445812300 | 122200 | 122300 | 122400 | 122100 | 585 |
| 239 | 20241120 | 145700 | 50374318700 | 122300 | 122400 | 122500 | 122300 | 370 |
| 240 | 20241120 | 145600 | 50329039100 | 122400 | 122200 | 122500 | 122200 | 473 |
| 241 | 20241120 | 145500 | 50271173800 | 122200 | 122300 | 122300 | 122100 | 640 |
| 242 | 20241120 | 145400 | 50192951600 | 122300 | 122300 | 122300 | 122100 | 1429 |
| 243 | 20241120 | 145300 | 50018322300 | 122300 | 122500 | 122600 | 122100 | 1242 |
| 244 | 20241120 | 145200 | 49866410000 | 122400 | 122400 | 122600 | 122200 | 774 |
| 245 | 20241120 | 145100 | 49771698500 | 122400 | 122400 | 122600 | 122200 | 1293 |
| 246 | 20241120 | 145000 | 49613381000 | 122400 | 122500 | 122600 | 122400 | 1179 |
| 247 | 20241120 | 144900 | 49468968400 | 122500 | 122500 | 122500 | 122300 | 301 |
| 248 | 20241120 | 144800 | 49432122800 | 122400 | 122200 | 122500 | 122200 | 464 |
| 249 | 20241120 | 144700 | 49375357500 | 122200 | 122200 | 122500 | 122200 | 523 |
| 250 | 20241120 | 144600 | 49311402200 | 122400 | 122500 | 122600 | 122200 | 507 |
| 251 | 20241120 | 144500 | 49249345000 | 122400 | 122300 | 122700 | 122100 | 678 |
| 252 | 20241120 | 144400 | 49166366700 | 122300 | 122400 | 122500 | 122100 | 1630 |
| 253 | 20241120 | 144300 | 48966956800 | 122400 | 122400 | 122700 | 122300 | 883 |
| 254 | 20241120 | 144200 | 48858790200 | 122500 | 122300 | 122700 | 122300 | 261 |
| 255 | 20241120 | 144100 | 48826821500 | 122300 | 122500 | 122600 | 122300 | 951 |
| 256 | 20241120 | 144000 | 48710356900 | 122500 | 122700 | 122700 | 122500 | 1005 |
| 257 | 20241120 | 143900 | 48587122100 | 122700 | 122600 | 122700 | 122500 | 708 |
| 258 | 20241120 | 143800 | 48500353600 | 122700 | 122800 | 122800 | 122700 | 250 |
| 259 | 20241120 | 143700 | 48469665700 | 122700 | 122700 | 122900 | 122500 | 614 |
| 260 | 20241120 | 143600 | 48394358800 | 122700 | 122900 | 122900 | 122600 | 563 |
| 261 | 20241120 | 143500 | 48325217600 | 122900 | 122700 | 123300 | 122500 | 2996 |
| 262 | 20241120 | 143400 | 47957417400 | 122800 | 123300 | 123500 | 122700 | 2808 |
| 263 | 20241120 | 143300 | 47611486300 | 123300 | 122400 | 123500 | 122400 | 31388 |
| 264 | 20241120 | 143200 | 43755866300 | 122300 | 122100 | 122500 | 122000 | 6766 |
| 265 | 20241120 | 143100 | 42928362600 | 122000 | 121900 | 122100 | 121900 | 921 |
| 266 | 20241120 | 143000 | 42815954700 | 121900 | 121900 | 122000 | 121900 | 430 |
| 267 | 20241120 | 142900 | 42763512900 | 122000 | 121900 | 122000 | 121900 | 1202 |
| 268 | 20241120 | 142800 | 42616889800 | 121900 | 121800 | 122000 | 121700 | 619 |
| 269 | 20241120 | 142700 | 42541477500 | 121900 | 121800 | 121900 | 121700 | 686 |
| 270 | 20241120 | 142600 | 42457900200 | 121800 | 121800 | 121900 | 121600 | 600 |
| 271 | 20241120 | 142500 | 42384821500 | 121800 | 121800 | 121900 | 121500 | 643 |
| 272 | 20241120 | 142400 | 42306493600 | 121700 | 121600 | 121700 | 121600 | 270 |
| 273 | 20241120 | 142300 | 42273651100 | 121600 | 121700 | 121800 | 121600 | 248 |
| 274 | 20241120 | 142200 | 42243473100 | 121700 | 121700 | 121700 | 121600 | 260 |
| 275 | 20241120 | 142100 | 42211850700 | 121700 | 121700 | 121800 | 121600 | 382 |
| 276 | 20241120 | 142000 | 42165370100 | 121700 | 121800 | 121900 | 121700 | 284 |
| 277 | 20241120 | 141900 | 42130786900 | 121900 | 121800 | 121900 | 121800 | 166 |
| 278 | 20241120 | 141800 | 42110562800 | 121900 | 121800 | 122000 | 121700 | 413 |
| 279 | 20241120 | 141700 | 42060240800 | 121900 | 121800 | 122000 | 121800 | 345 |
| 280 | 20241120 | 141600 | 42018179200 | 121800 | 121800 | 122000 | 121800 | 385 |
| 281 | 20241120 | 141500 | 41971256500 | 121800 | 121800 | 121900 | 121600 | 350 |
| 282 | 20241120 | 141400 | 41928626500 | 121800 | 121800 | 121900 | 121700 | 471 |
| 283 | 20241120 | 141300 | 41871264500 | 121900 | 121900 | 121900 | 121800 | 405 |
| 284 | 20241120 | 141200 | 41821912200 | 121900 | 121700 | 121900 | 121700 | 641 |
| 285 | 20241120 | 141100 | 41743865300 | 121600 | 121400 | 121700 | 121400 | 255 |
| 286 | 20241120 | 141000 | 41712873300 | 121500 | 121500 | 121900 | 121200 | 1156 |
| 287 | 20241120 | 140900 | 41572293900 | 121500 | 121600 | 121700 | 121500 | 349 |
| 288 | 20241120 | 140800 | 41529876800 | 121600 | 121600 | 121900 | 121600 | 420 |
| 289 | 20241120 | 140700 | 41478774500 | 121600 | 121800 | 121900 | 121600 | 646 |
| 290 | 20241120 | 140600 | 41400076800 | 121900 | 121900 | 122000 | 121800 | 622 |
| 291 | 20241120 | 140500 | 41324282000 | 121900 | 121700 | 122000 | 121700 | 514 |
| 292 | 20241120 | 140400 | 41261651200 | 121700 | 121800 | 121900 | 121700 | 225 |
| 293 | 20241120 | 140300 | 41234247000 | 121800 | 122000 | 122100 | 121800 | 425 |
| 294 | 20241120 | 140200 | 41182403300 | 122000 | 122100 | 122100 | 121900 | 250 |
| 295 | 20241120 | 140100 | 41151896600 | 122100 | 122000 | 122100 | 121800 | 564 |
| 296 | 20241120 | 140000 | 41083098000 | 122000 | 122100 | 122100 | 122000 | 261 |
| 297 | 20241120 | 135900 | 41051251000 | 122000 | 121900 | 122100 | 121800 | 378 |
| 298 | 20241120 | 135800 | 41005138100 | 122000 | 121900 | 122100 | 121900 | 639 |
| 299 | 20241120 | 135700 | 40927186800 | 121900 | 121800 | 122100 | 121800 | 486 |
| 300 | 20241120 | 135600 | 40867928300 | 121800 | 121900 | 122000 | 121700 | 921 |
| 301 | 20241120 | 135500 | 40755693100 | 121900 | 122000 | 122100 | 121700 | 477 |
| 302 | 20241120 | 135400 | 40697548300 | 122000 | 121700 | 122100 | 121700 | 513 |
| 303 | 20241120 | 135300 | 40635018400 | 121800 | 121800 | 122000 | 121700 | 531 |
| 304 | 20241120 | 135200 | 40570343500 | 121800 | 122000 | 122100 | 121800 | 282 |
| 305 | 20241120 | 135100 | 40535952600 | 122000 | 121900 | 122100 | 121800 | 1043 |
| 306 | 20241120 | 135000 | 40408706800 | 122000 | 121800 | 122000 | 121700 | 2001 |
| 307 | 20241120 | 134900 | 40164647900 | 121700 | 121600 | 121900 | 121600 | 687 |
| 308 | 20241120 | 134800 | 40080978400 | 121600 | 121600 | 121800 | 121500 | 545 |
| 309 | 20241120 | 134700 | 40014674700 | 121800 | 121500 | 122000 | 121400 | 939 |
| 310 | 20241120 | 134600 | 39900533900 | 121400 | 121400 | 121500 | 121300 | 256 |
| 311 | 20241120 | 134500 | 39869449800 | 121500 | 121400 | 122000 | 121300 | 1112 |
| 312 | 20241120 | 134400 | 39734196400 | 121400 | 121300 | 121800 | 121200 | 711 |
| 313 | 20241120 | 134300 | 39647807000 | 121100 | 121200 | 121300 | 121100 | 268 |
| 314 | 20241120 | 134200 | 39615334400 | 121300 | 121400 | 121500 | 121200 | 261 |
| 315 | 20241120 | 134100 | 39583668500 | 121400 | 121500 | 121500 | 121300 | 442 |
| 316 | 20241120 | 134000 | 39529998800 | 121300 | 121100 | 121500 | 120900 | 653 |
| 317 | 20241120 | 133900 | 39450849100 | 121100 | 121000 | 121100 | 120900 | 209 |
| 318 | 20241120 | 133800 | 39425564200 | 120900 | 121000 | 121100 | 120900 | 258 |
| 319 | 20241120 | 133700 | 39394339400 | 121000 | 121000 | 121500 | 121000 | 513 |
| 320 | 20241120 | 133600 | 39332218100 | 121000 | 121100 | 121200 | 121000 | 597 |
| 321 | 20241120 | 133500 | 39259958500 | 121100 | 121400 | 121500 | 121100 | 650 |
| 322 | 20241120 | 133400 | 39181089900 | 121400 | 121500 | 121600 | 121400 | 780 |
| 323 | 20241120 | 133300 | 39086311600 | 121500 | 121700 | 121700 | 121500 | 224 |
| 324 | 20241120 | 133200 | 39059071800 | 121700 | 121600 | 121800 | 121600 | 335 |
| 325 | 20241120 | 133100 | 39018299500 | 121700 | 121800 | 121800 | 121600 | 577 |
| 326 | 20241120 | 133000 | 38948060500 | 121800 | 121500 | 121800 | 121500 | 749 |
| 327 | 20241120 | 132900 | 38856926300 | 121600 | 121600 | 121700 | 121500 | 253 |
| 328 | 20241120 | 132800 | 38826179900 | 121500 | 121500 | 121700 | 121500 | 656 |
| 329 | 20241120 | 132700 | 38746432400 | 121500 | 121600 | 121800 | 121500 | 463 |
| 330 | 20241120 | 132600 | 38690148400 | 121700 | 121700 | 121800 | 121700 | 313 |
| 331 | 20241120 | 132500 | 38652052600 | 121800 | 121800 | 122000 | 121700 | 291 |
| 332 | 20241120 | 132400 | 38616615300 | 121800 | 121800 | 121900 | 121800 | 404 |
| 333 | 20241120 | 132300 | 38567403800 | 121800 | 122000 | 122200 | 121800 | 685 |
| 334 | 20241120 | 132200 | 38483873500 | 122000 | 121900 | 122200 | 121800 | 480 |
| 335 | 20241120 | 132100 | 38425275400 | 121800 | 121900 | 122000 | 121800 | 208 |
| 336 | 20241120 | 132000 | 38399923700 | 121900 | 121900 | 122000 | 121700 | 207 |
| 337 | 20241120 | 131900 | 38374702300 | 121900 | 122000 | 122100 | 121800 | 112 |
| 338 | 20241120 | 131800 | 38361047100 | 122000 | 122000 | 122200 | 121800 | 218 |
| 339 | 20241120 | 131700 | 38334452400 | 122000 | 121900 | 122000 | 121900 | 159 |
| 340 | 20241120 | 131600 | 38315061200 | 121900 | 122000 | 122100 | 121900 | 131 |
| 341 | 20241120 | 131500 | 38299081400 | 122000 | 122200 | 122200 | 121900 | 708 |
| 342 | 20241120 | 131400 | 38212660900 | 122100 | 122100 | 122200 | 122100 | 431 |
| 343 | 20241120 | 131300 | 38160008700 | 122100 | 122000 | 122200 | 121900 | 1453 |
| 344 | 20241120 | 131200 | 37982702900 | 122000 | 122100 | 122100 | 122000 | 411 |
| 345 | 20241120 | 131100 | 37932543900 | 122000 | 122200 | 122300 | 122000 | 359 |
| 346 | 20241120 | 131000 | 37888687400 | 122200 | 122400 | 122400 | 122100 | 591 |
| 347 | 20241120 | 130900 | 37816427800 | 122400 | 122300 | 122400 | 122300 | 681 |
| 348 | 20241120 | 130800 | 37733116600 | 122300 | 122400 | 122400 | 122300 | 179 |
| 349 | 20241120 | 130700 | 37711221800 | 122300 | 122100 | 122400 | 122100 | 3401 |
| 350 | 20241120 | 130600 | 37295535300 | 122100 | 122000 | 122100 | 121900 | 846 |
| 351 | 20241120 | 130500 | 37192277500 | 121900 | 121800 | 122000 | 121700 | 267 |
| 352 | 20241120 | 130400 | 37159726700 | 121800 | 121800 | 121900 | 121600 | 326 |
| 353 | 20241120 | 130300 | 37120028900 | 121800 | 121600 | 122000 | 121500 | 290 |
| 354 | 20241120 | 130200 | 37084716300 | 121500 | 121600 | 122000 | 121400 | 1251 |
| 355 | 20241120 | 130100 | 36932665400 | 121600 | 121800 | 121900 | 121600 | 144 |
| 356 | 20241120 | 130000 | 36915140100 | 121800 | 121900 | 122100 | 121800 | 795 |
| 357 | 20241120 | 125900 | 36818249800 | 121900 | 121900 | 122000 | 121800 | 3450 |
| 358 | 20241120 | 125800 | 36397440800 | 121900 | 121900 | 122000 | 121900 | 868 |
| 359 | 20241120 | 125700 | 36291557000 | 121900 | 121900 | 122000 | 121900 | 1142 |
| 360 | 20241120 | 125600 | 36152239100 | 121900 | 121800 | 122000 | 121800 | 1183 |
| 361 | 20241120 | 125500 | 36008019800 | 121800 | 121900 | 121900 | 121800 | 801 |
| 362 | 20241120 | 125400 | 35910382300 | 121800 | 121900 | 121900 | 121800 | 194 |
| 363 | 20241120 | 125300 | 35886742500 | 121800 | 121900 | 121900 | 121800 | 202 |
| 364 | 20241120 | 125200 | 35862128100 | 121900 | 121900 | 121900 | 121800 | 227 |
| 365 | 20241120 | 125100 | 35834465900 | 121900 | 121900 | 122000 | 121700 | 210 |
| 366 | 20241120 | 125000 | 35808861300 | 122000 | 122000 | 122000 | 121600 | 1181 |
| 367 | 20241120 | 124900 | 35664834800 | 121900 | 121900 | 122000 | 121900 | 120 |
| 368 | 20241120 | 124800 | 35650204300 | 122000 | 121900 | 122000 | 121900 | 351 |
| 369 | 20241120 | 124700 | 35607411600 | 122000 | 121500 | 122000 | 121400 | 4668 |
| 370 | 20241120 | 124600 | 35038794300 | 121400 | 121400 | 121600 | 121400 | 282 |
| 371 | 20241120 | 124500 | 35004521600 | 121400 | 121500 | 121600 | 121400 | 169 |
| 372 | 20241120 | 124400 | 34984000100 | 121400 | 121400 | 121600 | 121400 | 899 |
| 373 | 20241120 | 124300 | 34874794400 | 121500 | 121200 | 121500 | 121200 | 376 |
| 374 | 20241120 | 124200 | 34829167500 | 121200 | 121200 | 121300 | 121100 | 341 |
| 375 | 20241120 | 124100 | 34787837200 | 121100 | 121200 | 121200 | 121100 | 140 |
| 376 | 20241120 | 124000 | 34770873300 | 121100 | 120900 | 121200 | 120900 | 475 |
| 377 | 20241120 | 123900 | 34713343100 | 121000 | 121000 | 121000 | 120800 | 1116 |
| 378 | 20241120 | 123800 | 34578387500 | 120900 | 120900 | 121000 | 120900 | 303 |
| 379 | 20241120 | 123700 | 34541726700 | 120900 | 120900 | 121000 | 120900 | 424 |
| 380 | 20241120 | 123600 | 34490436000 | 121000 | 121000 | 121100 | 121000 | 372 |
| 381 | 20241120 | 123500 | 34445421500 | 121000 | 121000 | 121100 | 121000 | 148 |
| 382 | 20241120 | 123400 | 34427505500 | 121000 | 121000 | 121100 | 120900 | 139 |
| 383 | 20241120 | 123300 | 34410678200 | 121000 | 121000 | 121100 | 120900 | 110 |
| 384 | 20241120 | 123200 | 34397366200 | 121100 | 121100 | 121200 | 121000 | 135 |
| 385 | 20241120 | 123100 | 34381025500 | 121100 | 121200 | 121200 | 121100 | 161 |
| 386 | 20241120 | 123000 | 34361518900 | 121100 | 121100 | 121200 | 121000 | 573 |
| 387 | 20241120 | 122900 | 34292126400 | 121100 | 121100 | 121400 | 121000 | 255 |
| 388 | 20241120 | 122800 | 34261202300 | 121200 | 120900 | 121400 | 120900 | 326 |
| 389 | 20241120 | 122700 | 34221691700 | 121000 | 120900 | 121100 | 120900 | 187 |
| 390 | 20241120 | 122600 | 34199075400 | 121000 | 121100 | 121300 | 120900 | 130 |
| 391 | 20241120 | 122500 | 34183337500 | 121100 | 121300 | 121400 | 121100 | 156 |
| 392 | 20241120 | 122400 | 34164409100 | 121400 | 121000 | 121400 | 121000 | 513 |
| 393 | 20241120 | 122300 | 34102246600 | 121000 | 120900 | 121000 | 120900 | 104 |
| 394 | 20241120 | 122200 | 34089666700 | 120900 | 121000 | 121000 | 120800 | 1057 |
| 395 | 20241120 | 122100 | 33961883000 | 120900 | 121100 | 121100 | 120900 | 226 |
| 396 | 20241120 | 122000 | 33934536800 | 121000 | 121000 | 121100 | 120900 | 230 |
| 397 | 20241120 | 121900 | 33906690400 | 120900 | 120900 | 121100 | 120900 | 302 |
| 398 | 20241120 | 121800 | 33870143300 | 121000 | 120900 | 121000 | 120900 | 197 |
| 399 | 20241120 | 121700 | 33846323300 | 121000 | 121100 | 121100 | 120900 | 525 |
| 400 | 20241120 | 121600 | 33782814200 | 121100 | 121000 | 121100 | 120900 | 427 |
| 401 | 20241120 | 121500 | 33731171100 | 121000 | 120900 | 121000 | 120900 | 1140 |
| 402 | 20241120 | 121400 | 33593331000 | 120900 | 121200 | 121200 | 120900 | 1950 |
| 403 | 20241120 | 121300 | 33357416900 | 121200 | 121300 | 121300 | 121100 | 419 |
| 404 | 20241120 | 121200 | 33306634900 | 121200 | 121400 | 121400 | 121100 | 234 |
| 405 | 20241120 | 121100 | 33278254700 | 121400 | 121400 | 121400 | 121100 | 851 |
| 406 | 20241120 | 121000 | 33175091100 | 121300 | 121300 | 121400 | 121200 | 378 |
| 407 | 20241120 | 120900 | 33129222500 | 121200 | 121400 | 121500 | 121200 | 900 |
| 408 | 20241120 | 120800 | 33019954500 | 121400 | 121400 | 121500 | 121400 | 96 |
| 409 | 20241120 | 120700 | 33008293500 | 121400 | 121300 | 121500 | 121300 | 90 |
| 410 | 20241120 | 120600 | 32997372500 | 121300 | 121300 | 121500 | 121300 | 281 |
| 411 | 20241120 | 120500 | 32963254200 | 121300 | 121400 | 121500 | 121300 | 92 |
| 412 | 20241120 | 120400 | 32952080000 | 121500 | 121500 | 121500 | 121300 | 198 |
| 413 | 20241120 | 120300 | 32928038700 | 121400 | 121500 | 121700 | 121400 | 163 |
| 414 | 20241120 | 120200 | 32908227600 | 121400 | 121500 | 121700 | 121300 | 703 |
| 415 | 20241120 | 120100 | 32822773200 | 121400 | 121300 | 121700 | 121200 | 440 |
| 416 | 20241120 | 120000 | 32769343800 | 121300 | 121400 | 121600 | 121300 | 354 |
| 417 | 20241120 | 115900 | 32726378400 | 121400 | 121500 | 121500 | 121200 | 510 |
| 418 | 20241120 | 115800 | 32664480400 | 121400 | 121500 | 121500 | 121400 | 287 |
| 419 | 20241120 | 115700 | 32629617500 | 121400 | 121400 | 121500 | 121400 | 298 |
| 420 | 20241120 | 115600 | 32593426700 | 121400 | 121200 | 121500 | 121200 | 257 |
| 421 | 20241120 | 115500 | 32562227700 | 121300 | 121400 | 121500 | 121300 | 224 |
| 422 | 20241120 | 115400 | 32535045500 | 121500 | 121700 | 121700 | 121400 | 292 |
| 423 | 20241120 | 115300 | 32499542000 | 121700 | 121600 | 121700 | 121500 | 413 |
| 424 | 20241120 | 115200 | 32449288800 | 121500 | 121600 | 121700 | 121500 | 635 |
| 425 | 20241120 | 115100 | 32372070100 | 121600 | 121300 | 121700 | 121300 | 341 |
| 426 | 20241120 | 115000 | 32330656800 | 121400 | 121200 | 121400 | 121200 | 193 |
| 427 | 20241120 | 114900 | 32307230700 | 121100 | 121100 | 121600 | 121000 | 1261 |
| 428 | 20241120 | 114800 | 32154327500 | 121100 | 121300 | 121400 | 121100 | 262 |
| 429 | 20241120 | 114700 | 32122563300 | 121300 | 121600 | 121700 | 121300 | 576 |
| 430 | 20241120 | 114600 | 32052544200 | 121700 | 121600 | 121700 | 121400 | 287 |
| 431 | 20241120 | 114500 | 32017655100 | 121600 | 121500 | 121600 | 121500 | 138 |
| 432 | 20241120 | 114400 | 32000878000 | 121500 | 121600 | 121800 | 121500 | 381 |
| 433 | 20241120 | 114300 | 31954523200 | 121600 | 121700 | 121700 | 121400 | 348 |
| 434 | 20241120 | 114200 | 31912207600 | 121500 | 121300 | 121700 | 121300 | 109 |
| 435 | 20241120 | 114100 | 31898964100 | 121300 | 121600 | 121800 | 121300 | 639 |
| 436 | 20241120 | 114000 | 31821307500 | 121500 | 121700 | 121800 | 121500 | 713 |
| 437 | 20241120 | 113900 | 31734610700 | 121700 | 121600 | 121800 | 121600 | 195 |
| 438 | 20241120 | 113800 | 31710879700 | 121700 | 121700 | 121800 | 121600 | 253 |
| 439 | 20241120 | 113700 | 31680084800 | 121700 | 121700 | 121800 | 121600 | 709 |
| 440 | 20241120 | 113600 | 31593796200 | 121700 | 121600 | 121700 | 121600 | 111 |
| 441 | 20241120 | 113500 | 31580295100 | 121600 | 121600 | 121700 | 121500 | 472 |
| 442 | 20241120 | 113400 | 31522871300 | 121600 | 121300 | 121700 | 121300 | 400 |
| 443 | 20241120 | 113300 | 31474262800 | 121300 | 121500 | 121500 | 121300 | 198 |
| 444 | 20241120 | 113200 | 31450227700 | 121400 | 121600 | 121700 | 121400 | 441 |
| 445 | 20241120 | 113100 | 31396666600 | 121600 | 121500 | 121700 | 121400 | 237 |
| 446 | 20241120 | 113000 | 31367860600 | 121500 | 121600 | 121600 | 121400 | 257 |
| 447 | 20241120 | 112900 | 31336628800 | 121600 | 121700 | 121700 | 121500 | 126 |
| 448 | 20241120 | 112800 | 31321300600 | 121600 | 121700 | 121700 | 121500 | 283 |
| 449 | 20241120 | 112700 | 31286883600 | 121600 | 121700 | 121700 | 121600 | 275 |
| 450 | 20241120 | 112600 | 31253429600 | 121700 | 121700 | 121700 | 121600 | 572 |
| 451 | 20241120 | 112500 | 31183844900 | 121600 | 121700 | 121800 | 121600 | 718 |
| 452 | 20241120 | 112400 | 31096459900 | 121600 | 121500 | 121700 | 121500 | 398 |
| 453 | 20241120 | 112300 | 31048054700 | 121400 | 121500 | 121700 | 121400 | 114 |
| 454 | 20241120 | 112200 | 31034198000 | 121600 | 121600 | 121700 | 121400 | 318 |
| 455 | 20241120 | 112100 | 30995519900 | 121500 | 121600 | 121700 | 121400 | 271 |
| 456 | 20241120 | 112000 | 30962571100 | 121600 | 121600 | 121700 | 121400 | 699 |
| 457 | 20241120 | 111900 | 30877612000 | 121600 | 121700 | 121900 | 121600 | 363 |
| 458 | 20241120 | 111800 | 30833437600 | 121600 | 121800 | 121900 | 121600 | 285 |
| 459 | 20241120 | 111700 | 30798731200 | 121900 | 122000 | 122000 | 121700 | 1294 |
| 460 | 20241120 | 111600 | 30641050200 | 122000 | 121900 | 122000 | 121800 | 471 |
| 461 | 20241120 | 111500 | 30583607500 | 121900 | 121900 | 122000 | 121800 | 430 |
| 462 | 20241120 | 111400 | 30531183700 | 122000 | 121900 | 122000 | 121800 | 331 |
| 463 | 20241120 | 111300 | 30490812200 | 121800 | 121900 | 122000 | 121800 | 403 |
| 464 | 20241120 | 111200 | 30441694400 | 122000 | 121900 | 122000 | 121800 | 893 |
| 465 | 20241120 | 111100 | 30332813500 | 122000 | 122000 | 122000 | 121800 | 541 |
| 466 | 20241120 | 111000 | 30266835200 | 121900 | 122000 | 122000 | 121900 | 362 |
| 467 | 20241120 | 110900 | 30222695600 | 121900 | 121900 | 122100 | 121900 | 403 |
| 468 | 20241120 | 110800 | 30173521300 | 122000 | 121800 | 122100 | 121700 | 506 |
| 469 | 20241120 | 110700 | 30111820900 | 121700 | 121600 | 121800 | 121600 | 523 |
| 470 | 20241120 | 110600 | 30048141300 | 121700 | 121700 | 122100 | 121600 | 162 |
| 471 | 20241120 | 110500 | 30028399300 | 121600 | 121400 | 122000 | 121300 | 4953 |
| 472 | 20241120 | 110400 | 29424789300 | 121300 | 121400 | 121500 | 121000 | 1381 |
| 473 | 20241120 | 110300 | 29257423500 | 121500 | 121400 | 121600 | 121200 | 438 |
| 474 | 20241120 | 110200 | 29204284100 | 121400 | 121700 | 121700 | 121300 | 348 |
| 475 | 20241120 | 110100 | 29162016700 | 121600 | 121600 | 121700 | 121500 | 754 |
| 476 | 20241120 | 110000 | 29070325200 | 121600 | 121700 | 121900 | 121400 | 926 |
| 477 | 20241120 | 105900 | 28957689100 | 121700 | 121500 | 121800 | 121500 | 570 |
| 478 | 20241120 | 105800 | 28888312800 | 121500 | 121900 | 122000 | 121500 | 1677 |
| 479 | 20241120 | 105700 | 28684059100 | 121800 | 121800 | 122200 | 121800 | 3535 |
| 480 | 20241120 | 105600 | 28252955300 | 121700 | 121800 | 121800 | 121700 | 593 |
| 481 | 20241120 | 105500 | 28180734600 | 121700 | 121700 | 121800 | 121500 | 788 |
| 482 | 20241120 | 105400 | 28084845200 | 121700 | 121600 | 121800 | 121500 | 1039 |
| 483 | 20241120 | 105300 | 27958448900 | 121700 | 121400 | 121700 | 121400 | 1408 |
| 484 | 20241120 | 105200 | 27787203400 | 121500 | 121400 | 121500 | 121400 | 934 |
| 485 | 20241120 | 105100 | 27673781200 | 121400 | 121100 | 121400 | 121000 | 492 |
| 486 | 20241120 | 105000 | 27614126100 | 121100 | 121100 | 121400 | 121000 | 1569 |
| 487 | 20241120 | 104900 | 27424077700 | 121200 | 121100 | 121200 | 121000 | 494 |
| 488 | 20241120 | 104800 | 27364241900 | 121100 | 121100 | 121200 | 121000 | 667 |
| 489 | 20241120 | 104700 | 27283463100 | 121000 | 120800 | 121200 | 120600 | 1812 |
| 490 | 20241120 | 104600 | 27064500600 | 120700 | 120700 | 120900 | 120500 | 1425 |
| 491 | 20241120 | 104500 | 26892550600 | 120800 | 120600 | 120800 | 120600 | 360 |
| 492 | 20241120 | 104400 | 26849089800 | 120600 | 120300 | 120600 | 120300 | 458 |
| 493 | 20241120 | 104300 | 26793865300 | 120300 | 120600 | 120700 | 120100 | 969 |
| 494 | 20241120 | 104200 | 26677217900 | 120600 | 120200 | 120600 | 120200 | 302 |
| 495 | 20241120 | 104100 | 26640847500 | 120200 | 120100 | 120600 | 120100 | 937 |
| 496 | 20241120 | 104000 | 26528141200 | 120100 | 120100 | 120200 | 119900 | 891 |
| 497 | 20241120 | 103900 | 26421107600 | 120100 | 120000 | 120200 | 119800 | 556 |
| 498 | 20241120 | 103800 | 26354393100 | 119900 | 120100 | 120200 | 119700 | 1030 |
| 499 | 20241120 | 103700 | 26230903900 | 120100 | 119900 | 120200 | 119700 | 812 |
| 500 | 20241120 | 103600 | 26133478400 | 119700 | 119700 | 120000 | 119600 | 909 |
| 501 | 20241120 | 103500 | 26024623500 | 119700 | 119900 | 120200 | 119500 | 1163 |
| 502 | 20241120 | 103400 | 25885261000 | 119900 | 119800 | 119900 | 119700 | 645 |
| 503 | 20241120 | 103300 | 25807985600 | 119900 | 120100 | 120100 | 119800 | 590 |
| 504 | 20241120 | 103200 | 25737208400 | 120100 | 120600 | 120800 | 120000 | 600 |
| 505 | 20241120 | 103100 | 25664972700 | 120600 | 120200 | 120600 | 119900 | 766 |
| 506 | 20241120 | 103000 | 25572855600 | 119900 | 120100 | 120400 | 119900 | 602 |
| 507 | 20241120 | 102900 | 25500491900 | 120000 | 119900 | 120400 | 119900 | 395 |
| 508 | 20241120 | 102800 | 25453006400 | 120000 | 120400 | 120600 | 119800 | 2061 |
| 509 | 20241120 | 102700 | 25205443800 | 120400 | 120400 | 120600 | 120100 | 2672 |
| 510 | 20241120 | 102600 | 24884115100 | 120400 | 120500 | 120600 | 120300 | 1280 |
| 511 | 20241120 | 102500 | 24729993300 | 120700 | 120900 | 121000 | 120500 | 923 |
| 512 | 20241120 | 102400 | 24618586500 | 121000 | 121100 | 121100 | 120700 | 592 |
| 513 | 20241120 | 102300 | 24546985500 | 121200 | 120900 | 121300 | 120700 | 1274 |
| 514 | 20241120 | 102200 | 24392875100 | 120900 | 120800 | 120900 | 120800 | 945 |
| 515 | 20241120 | 102100 | 24278673600 | 120800 | 121000 | 121300 | 120600 | 2662 |
| 516 | 20241120 | 102000 | 23956942900 | 120900 | 121100 | 121200 | 120900 | 735 |
| 517 | 20241120 | 101900 | 23867985200 | 121100 | 120800 | 121200 | 120800 | 898 |
| 518 | 20241120 | 101800 | 23759343600 | 120800 | 120900 | 121000 | 120500 | 1716 |
| 519 | 20241120 | 101700 | 23552079500 | 120900 | 121500 | 121500 | 120900 | 2813 |
| 520 | 20241120 | 101600 | 23211375000 | 121500 | 121700 | 122000 | 121400 | 3835 |
| 521 | 20241120 | 101500 | 22744763300 | 121800 | 121800 | 122000 | 121700 | 1581 |
| 522 | 20241120 | 101400 | 22552071700 | 121800 | 121800 | 122100 | 121700 | 1879 |
| 523 | 20241120 | 101300 | 22322924700 | 121800 | 122000 | 122200 | 121800 | 1198 |
| 524 | 20241120 | 101200 | 22176802500 | 122000 | 122200 | 122300 | 121900 | 2358 |
| 525 | 20241120 | 101100 | 21888967700 | 122200 | 122300 | 122400 | 122100 | 1772 |
| 526 | 20241120 | 101000 | 21672373200 | 122300 | 122500 | 122500 | 122200 | 1741 |
| 527 | 20241120 | 100900 | 21459249700 | 122500 | 121900 | 122500 | 121800 | 3841 |
| 528 | 20241120 | 100800 | 20989689100 | 121800 | 122200 | 122300 | 121800 | 1619 |
| 529 | 20241120 | 100700 | 20792172500 | 122300 | 122400 | 122500 | 122000 | 2140 |
| 530 | 20241120 | 100600 | 20530611000 | 122400 | 122200 | 122500 | 122000 | 3478 |
| 531 | 20241120 | 100500 | 20105539700 | 122200 | 122600 | 122700 | 122100 | 2315 |
| 532 | 20241120 | 100400 | 19822129500 | 122600 | 122200 | 122700 | 122200 | 6248 |
| 533 | 20241120 | 100300 | 19056613700 | 122500 | 121800 | 122500 | 121800 | 15212 |
| 534 | 20241120 | 100200 | 17198955000 | 121800 | 121700 | 121900 | 121600 | 2018 |
| 535 | 20241120 | 100100 | 16953130300 | 121700 | 121500 | 121700 | 121300 | 2120 |
| 536 | 20241120 | 100000 | 16695478700 | 121400 | 120800 | 121500 | 120800 | 2909 |
| 537 | 20241120 | 095900 | 16342561300 | 120900 | 120900 | 121200 | 120600 | 4571 |
| 538 | 20241120 | 095800 | 15789585400 | 120900 | 120800 | 120900 | 120700 | 1160 |
| 539 | 20241120 | 095700 | 15649372300 | 120800 | 120400 | 120800 | 120300 | 1659 |
| 540 | 20241120 | 095600 | 15449466400 | 120400 | 120700 | 120800 | 120400 | 1832 |
| 541 | 20241120 | 095500 | 15228480700 | 120700 | 120600 | 120900 | 120500 | 3320 |
| 542 | 20241120 | 095400 | 14827670000 | 120600 | 120200 | 120600 | 120100 | 3551 |
| 543 | 20241120 | 095300 | 14399932800 | 120100 | 120000 | 120200 | 119900 | 837 |
| 544 | 20241120 | 095200 | 14299437200 | 120000 | 119800 | 120200 | 119800 | 6007 |
| 545 | 20241120 | 095100 | 13578442500 | 119800 | 119400 | 119800 | 119300 | 494 |
| 546 | 20241120 | 095000 | 13519399000 | 119400 | 119400 | 119500 | 119400 | 217 |
| 547 | 20241120 | 094900 | 13493481500 | 119400 | 119500 | 119500 | 119300 | 434 |
| 548 | 20241120 | 094800 | 13441661200 | 119500 | 119400 | 119800 | 119400 | 178 |
| 549 | 20241120 | 094700 | 13420388700 | 119500 | 119700 | 119800 | 119300 | 905 |
| 550 | 20241120 | 094600 | 13312149800 | 119600 | 119900 | 119900 | 119600 | 589 |
| 551 | 20241120 | 094500 | 13241638800 | 119900 | 119600 | 120000 | 119600 | 1432 |
| 552 | 20241120 | 094400 | 13070013600 | 119600 | 119300 | 120000 | 119300 | 1967 |
| 553 | 20241120 | 094300 | 12834598300 | 119300 | 119100 | 119400 | 119100 | 446 |
| 554 | 20241120 | 094200 | 12781401600 | 119100 | 119000 | 119200 | 119000 | 382 |
| 555 | 20241120 | 094100 | 12735905900 | 119100 | 118900 | 119100 | 118800 | 267 |
| 556 | 20241120 | 094000 | 12704131400 | 118900 | 118900 | 119000 | 118800 | 154 |
| 557 | 20241120 | 093900 | 12685820300 | 118900 | 118900 | 119000 | 118300 | 651 |
| 558 | 20241120 | 093800 | 12608539900 | 118900 | 118600 | 118900 | 118400 | 490 |
| 559 | 20241120 | 093700 | 12550426500 | 118600 | 118500 | 118700 | 118300 | 255 |
| 560 | 20241120 | 093600 | 12520208600 | 118500 | 118500 | 118900 | 118200 | 2788 |
| 561 | 20241120 | 093500 | 12190304300 | 118500 | 118500 | 118700 | 118300 | 1381 |
| 562 | 20241120 | 093400 | 12026724200 | 118500 | 118700 | 118900 | 118400 | 346 |
| 563 | 20241120 | 093300 | 11985676500 | 118500 | 118500 | 118900 | 118500 | 266 |
| 564 | 20241120 | 093200 | 11954123200 | 118500 | 118900 | 119000 | 118500 | 309 |
| 565 | 20241120 | 093100 | 11917409600 | 118900 | 118500 | 119000 | 118400 | 1410 |
| 566 | 20241120 | 093000 | 11750183400 | 118500 | 119200 | 119300 | 118400 | 1898 |
| 567 | 20241120 | 092900 | 11524623100 | 119300 | 119300 | 119400 | 119300 | 247 |
| 568 | 20241120 | 092800 | 11495150300 | 119300 | 118900 | 119400 | 118900 | 546 |
| 569 | 20241120 | 092700 | 11430058000 | 118900 | 118600 | 119000 | 118500 | 260 |
| 570 | 20241120 | 092600 | 11399197700 | 118600 | 118500 | 118700 | 118400 | 753 |
| 571 | 20241120 | 092500 | 11309982900 | 118500 | 118900 | 119000 | 118400 | 1539 |
| 572 | 20241120 | 092400 | 11127349400 | 118800 | 119200 | 119300 | 118700 | 674 |
| 573 | 20241120 | 092300 | 11047225200 | 118900 | 119300 | 119500 | 118800 | 2205 |
| 574 | 20241120 | 092200 | 10784574200 | 119300 | 119300 | 119800 | 119200 | 822 |
| 575 | 20241120 | 092100 | 10686419700 | 119300 | 118700 | 119300 | 118500 | 1046 |
| 576 | 20241120 | 092000 | 10562183500 | 118600 | 118700 | 118900 | 118600 | 891 |
| 577 | 20241120 | 091900 | 10456441100 | 118700 | 119100 | 119100 | 118600 | 1221 |
| 578 | 20241120 | 091800 | 10311465500 | 119100 | 119100 | 119300 | 118900 | 961 |
| 579 | 20241120 | 091700 | 10197114100 | 118900 | 120000 | 120000 | 118900 | 5111 |
| 580 | 20241120 | 091600 | 9587693400 | 120000 | 120000 | 120200 | 119500 | 1591 |
| 581 | 20241120 | 091500 | 9396948100 | 120000 | 119300 | 120000 | 119300 | 1664 |
| 582 | 20241120 | 091400 | 9197791300 | 119300 | 119500 | 119900 | 119300 | 1013 |
| 583 | 20241120 | 091300 | 9076750200 | 119600 | 119900 | 120000 | 119400 | 3804 |
| 584 | 20241120 | 091200 | 8621503800 | 119900 | 120000 | 120000 | 119700 | 1171 |
| 585 | 20241120 | 091100 | 8481114300 | 120000 | 120300 | 120400 | 119700 | 3406 |
| 586 | 20241120 | 091000 | 8072122900 | 120200 | 120900 | 121400 | 120200 | 13040 |
| 587 | 20241120 | 090900 | 6499040400 | 120800 | 120300 | 120800 | 119600 | 8176 |
| 588 | 20241120 | 090800 | 5514872400 | 120300 | 119300 | 120500 | 119100 | 14225 |
| 589 | 20241120 | 090700 | 3810671400 | 119100 | 118900 | 119300 | 118300 | 1987 |
| 590 | 20241120 | 090600 | 3574296300 | 118700 | 118700 | 118900 | 118400 | 1622 |
| 591 | 20241120 | 090500 | 3381688100 | 118600 | 117600 | 118700 | 117500 | 2762 |
| 592 | 20241120 | 090400 | 3054951500 | 117600 | 117900 | 118700 | 117400 | 4753 |
| 593 | 20241120 | 090300 | 2494898900 | 117800 | 118700 | 119000 | 117800 | 5474 |
| 594 | 20241120 | 090200 | 1845251200 | 118300 | 118600 | 119000 | 117900 | 4038 |
| 595 | 20241120 | 090100 | 1366892400 | 118600 | 117500 | 118800 | 117500 | 2612 |
| 596 | 20241120 | 090000 | 1057770700 | 117500 | 117200 | 118000 | 116900 | 9021 |