34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241121 | 183200 | 644149391800 | 168800 | 168800 | 168800 | 168800 | 267259 |
| 3 | 20241121 | 183100 | 644149391800 | 168800 | 168800 | 168800 | 168800 | 0 |
| 4 | 20241121 | 183000 | 644149391800 | 168800 | 168800 | 168800 | 168800 | 0 |
| 5 | 20241121 | 182900 | 644149391800 | 168800 | 168800 | 168800 | 168800 | 0 |
| 6 | 20241121 | 182800 | 644149391800 | 168800 | 168800 | 168800 | 168800 | 0 |
| 7 | 20241121 | 182700 | 644149391800 | 168800 | 168800 | 168800 | 168800 | 0 |
| 8 | 20241121 | 182600 | 644149391800 | 168800 | 168800 | 168800 | 168800 | 0 |
| 9 | 20241121 | 182500 | 644149391800 | 168800 | 168800 | 168800 | 168800 | 0 |
| 10 | 20241121 | 182400 | 644149391800 | 168800 | 168800 | 168800 | 168800 | 0 |
| 11 | 20241121 | 182300 | 644149391800 | 168800 | 168800 | 168800 | 168800 | 0 |
| 12 | 20241121 | 182200 | 644149391800 | 168800 | 168800 | 168800 | 168800 | 0 |
| 13 | 20241121 | 182100 | 644149391800 | 168800 | 168800 | 168800 | 168800 | 0 |
| 14 | 20241121 | 182000 | 644149391800 | 168800 | 168800 | 168800 | 168800 | 0 |
| 15 | 20241121 | 181900 | 644149391800 | 168800 | 168800 | 168800 | 168800 | 0 |
| 16 | 20241121 | 181800 | 644149391800 | 168800 | 168800 | 168800 | 168800 | 0 |
| 17 | 20241121 | 181700 | 644149391800 | 168800 | 168800 | 168800 | 168800 | 0 |
| 18 | 20241121 | 181600 | 644149391800 | 168800 | 168800 | 168800 | 168800 | 0 |
| 19 | 20241121 | 181500 | 644149391800 | 168800 | 168800 | 168800 | 168800 | 0 |
| 20 | 20241121 | 181400 | 644149391800 | 168800 | 168800 | 168800 | 168800 | 0 |
| 21 | 20241121 | 181300 | 644149391800 | 168800 | 168800 | 168800 | 168800 | 0 |
| 22 | 20241121 | 181200 | 644149391800 | 168800 | 168800 | 168800 | 168800 | 0 |
| 23 | 20241121 | 181100 | 644149391800 | 168800 | 168800 | 168800 | 168800 | 0 |
| 24 | 20241121 | 181000 | 644149391800 | 168800 | 168800 | 168800 | 168800 | 0 |
| 25 | 20241121 | 180900 | 644149391800 | 168800 | 168800 | 168800 | 168800 | 0 |
| 26 | 20241121 | 180800 | 644149391800 | 168800 | 168800 | 168800 | 168800 | 0 |
| 27 | 20241121 | 180700 | 644149391800 | 168800 | 168800 | 168800 | 168800 | 0 |
| 28 | 20241121 | 180600 | 644149391800 | 168800 | 168800 | 168800 | 168800 | 0 |
| 29 | 20241121 | 180500 | 644149391800 | 168800 | 168800 | 168800 | 168800 | 0 |
| 30 | 20241121 | 180400 | 644149391800 | 168800 | 168800 | 168800 | 168800 | 0 |
| 31 | 20241121 | 180300 | 644149391800 | 168800 | 168800 | 168800 | 168800 | 0 |
| 32 | 20241121 | 180200 | 644149391800 | 168800 | 168800 | 168800 | 168800 | 267259 |
| 33 | 20241121 | 180100 | 644149391800 | 168800 | 168800 | 168800 | 168800 | 0 |
| 34 | 20241121 | 180000 | 644149391800 | 168800 | 168800 | 168800 | 168800 | 0 |
| 35 | 20241121 | 175900 | 644149391800 | 168800 | 168800 | 168800 | 168800 | 0 |
| 36 | 20241121 | 175800 | 644149391800 | 168800 | 168800 | 168800 | 168800 | 0 |
| 37 | 20241121 | 175700 | 644149391800 | 168800 | 168800 | 168800 | 168800 | 0 |
| 38 | 20241121 | 175600 | 644149391800 | 168800 | 168800 | 168800 | 168800 | 0 |
| 39 | 20241121 | 175500 | 644149391800 | 168800 | 168800 | 168800 | 168800 | 0 |
| 40 | 20241121 | 175400 | 644149391800 | 168800 | 168800 | 168800 | 168800 | 0 |
| 41 | 20241121 | 175300 | 644149391800 | 168800 | 168800 | 168800 | 168800 | 0 |
| 42 | 20241121 | 175200 | 644149391800 | 168800 | 168800 | 168800 | 168800 | 0 |
| 43 | 20241121 | 175100 | 644149391800 | 168800 | 168800 | 168800 | 168800 | 0 |
| 44 | 20241121 | 175000 | 644149391800 | 168800 | 168800 | 168800 | 168800 | 0 |
| 45 | 20241121 | 174900 | 644149391800 | 168800 | 168800 | 168800 | 168800 | 0 |
| 46 | 20241121 | 174800 | 644149391800 | 168800 | 168800 | 168800 | 168800 | 0 |
| 47 | 20241121 | 174700 | 644149391800 | 168800 | 168800 | 168800 | 168800 | 0 |
| 48 | 20241121 | 174600 | 644149391800 | 168800 | 168800 | 168800 | 168800 | 0 |
| 49 | 20241121 | 174500 | 644149391800 | 168800 | 168800 | 168800 | 168800 | 0 |
| 50 | 20241121 | 174400 | 644149391800 | 168800 | 168800 | 168800 | 168800 | 0 |
| 51 | 20241121 | 174300 | 644149391800 | 168800 | 168800 | 168800 | 168800 | 0 |
| 52 | 20241121 | 174200 | 644149391800 | 168800 | 168800 | 168800 | 168800 | 0 |
| 53 | 20241121 | 174100 | 644149391800 | 168800 | 168800 | 168800 | 168800 | 0 |
| 54 | 20241121 | 174000 | 644149391800 | 168800 | 168800 | 168800 | 168800 | 0 |
| 55 | 20241121 | 173900 | 644149391800 | 168800 | 168800 | 168800 | 168800 | 0 |
| 56 | 20241121 | 173800 | 644149391800 | 168800 | 168800 | 168800 | 168800 | 0 |
| 57 | 20241121 | 173700 | 644149391800 | 168800 | 168800 | 168800 | 168800 | 0 |
| 58 | 20241121 | 173600 | 644149391800 | 168800 | 168800 | 168800 | 168800 | 0 |
| 59 | 20241121 | 173500 | 644149391800 | 168800 | 168800 | 168800 | 168800 | 0 |
| 60 | 20241121 | 173400 | 644149391800 | 168800 | 168800 | 168800 | 168800 | 0 |
| 61 | 20241121 | 173300 | 644149391800 | 168800 | 168800 | 168800 | 168800 | 0 |
| 62 | 20241121 | 173200 | 644149391800 | 168800 | 168800 | 168800 | 168800 | 267259 |
| 63 | 20241121 | 173100 | 644149391800 | 168800 | 168800 | 168800 | 168800 | 0 |
| 64 | 20241121 | 173000 | 644149391800 | 168800 | 168800 | 168800 | 168800 | 0 |
| 65 | 20241121 | 172900 | 644149391800 | 168800 | 168800 | 168800 | 168800 | 0 |
| 66 | 20241121 | 172800 | 644149391800 | 168800 | 168800 | 168800 | 168800 | 0 |
| 67 | 20241121 | 172700 | 644149391800 | 168800 | 168800 | 168800 | 168800 | 0 |
| 68 | 20241121 | 172600 | 644149391800 | 168800 | 168800 | 168800 | 168800 | 0 |
| 69 | 20241121 | 172500 | 644149391800 | 168800 | 168800 | 168800 | 168800 | 0 |
| 70 | 20241121 | 172400 | 644149391800 | 168800 | 168800 | 168800 | 168800 | 0 |
| 71 | 20241121 | 172300 | 644149391800 | 168800 | 168800 | 168800 | 168800 | 0 |
| 72 | 20241121 | 172200 | 644149391800 | 168800 | 168800 | 168800 | 168800 | 0 |
| 73 | 20241121 | 172100 | 644149391800 | 168800 | 168800 | 168800 | 168800 | 0 |
| 74 | 20241121 | 172000 | 644149391800 | 168800 | 168800 | 168800 | 168800 | 0 |
| 75 | 20241121 | 171900 | 644149391800 | 168800 | 168800 | 168800 | 168800 | 0 |
| 76 | 20241121 | 171800 | 644149391800 | 168800 | 168800 | 168800 | 168800 | 0 |
| 77 | 20241121 | 171700 | 644149391800 | 168800 | 168800 | 168800 | 168800 | 0 |
| 78 | 20241121 | 171600 | 644149391800 | 168800 | 168800 | 168800 | 168800 | 0 |
| 79 | 20241121 | 171500 | 644149391800 | 168800 | 168800 | 168800 | 168800 | 0 |
| 80 | 20241121 | 171400 | 644149391800 | 168800 | 168800 | 168800 | 168800 | 0 |
| 81 | 20241121 | 171300 | 644149391800 | 168800 | 168800 | 168800 | 168800 | 0 |
| 82 | 20241121 | 171200 | 644149391800 | 168800 | 168800 | 168800 | 168800 | 0 |
| 83 | 20241121 | 171100 | 644149391800 | 168800 | 168800 | 168800 | 168800 | 0 |
| 84 | 20241121 | 171000 | 644149391800 | 168800 | 168800 | 168800 | 168800 | 0 |
| 85 | 20241121 | 170900 | 644149391800 | 168800 | 168800 | 168800 | 168800 | 0 |
| 86 | 20241121 | 170800 | 644149391800 | 168800 | 168800 | 168800 | 168800 | 0 |
| 87 | 20241121 | 170700 | 644149391800 | 168800 | 168800 | 168800 | 168800 | 0 |
| 88 | 20241121 | 170600 | 644149391800 | 168800 | 168800 | 168800 | 168800 | 0 |
| 89 | 20241121 | 170500 | 644149391800 | 168800 | 168800 | 168800 | 168800 | 0 |
| 90 | 20241121 | 170400 | 644149391800 | 168800 | 168800 | 168800 | 168800 | 0 |
| 91 | 20241121 | 170300 | 644149391800 | 168800 | 168800 | 168800 | 168800 | 0 |
| 92 | 20241121 | 170200 | 644149391800 | 168800 | 168800 | 168800 | 168800 | 267259 |
| 93 | 20241121 | 170100 | 644149391800 | 168800 | 168800 | 168800 | 168800 | 0 |
| 94 | 20241121 | 170000 | 644149391800 | 168800 | 168800 | 168800 | 168800 | 0 |
| 95 | 20241121 | 165900 | 644149391800 | 168800 | 168800 | 168800 | 168800 | 0 |
| 96 | 20241121 | 165800 | 644149391800 | 168800 | 168800 | 168800 | 168800 | 0 |
| 97 | 20241121 | 165700 | 644149391800 | 168800 | 168800 | 168800 | 168800 | 0 |
| 98 | 20241121 | 165600 | 644149391800 | 168800 | 168800 | 168800 | 168800 | 0 |
| 99 | 20241121 | 165500 | 644149391800 | 168800 | 168800 | 168800 | 168800 | 0 |
| 100 | 20241121 | 165400 | 644149391800 | 168800 | 168800 | 168800 | 168800 | 0 |
| 101 | 20241121 | 165300 | 644149391800 | 168800 | 168800 | 168800 | 168800 | 0 |
| 102 | 20241121 | 165200 | 644149391800 | 168800 | 168800 | 168800 | 168800 | 0 |
| 103 | 20241121 | 165100 | 644149391800 | 168800 | 168800 | 168800 | 168800 | 0 |
| 104 | 20241121 | 165000 | 644149391800 | 168800 | 168800 | 168800 | 168800 | 0 |
| 105 | 20241121 | 164900 | 644149391800 | 168800 | 168800 | 168800 | 168800 | 0 |
| 106 | 20241121 | 164800 | 644149391800 | 168800 | 168800 | 168800 | 168800 | 0 |
| 107 | 20241121 | 164700 | 644149391800 | 168800 | 168800 | 168800 | 168800 | 0 |
| 108 | 20241121 | 164600 | 644149391800 | 168800 | 168800 | 168800 | 168800 | 0 |
| 109 | 20241121 | 164500 | 644149391800 | 168800 | 168800 | 168800 | 168800 | 0 |
| 110 | 20241121 | 164400 | 644149391800 | 168800 | 168800 | 168800 | 168800 | 0 |
| 111 | 20241121 | 164300 | 644149391800 | 168800 | 168800 | 168800 | 168800 | 0 |
| 112 | 20241121 | 164200 | 644149391800 | 168800 | 168800 | 168800 | 168800 | 0 |
| 113 | 20241121 | 164100 | 644149391800 | 168800 | 168800 | 168800 | 168800 | 0 |
| 114 | 20241121 | 164000 | 644149391800 | 168800 | 168800 | 168800 | 168800 | 0 |
| 115 | 20241121 | 163900 | 644149391800 | 168800 | 168800 | 168800 | 168800 | 0 |
| 116 | 20241121 | 163800 | 644149391800 | 168800 | 168800 | 168800 | 168800 | 0 |
| 117 | 20241121 | 163700 | 644149391800 | 168800 | 168800 | 168800 | 168800 | 0 |
| 118 | 20241121 | 163600 | 644149391800 | 168800 | 168800 | 168800 | 168800 | 0 |
| 119 | 20241121 | 163500 | 644149391800 | 168800 | 168800 | 168800 | 168800 | 0 |
| 120 | 20241121 | 163400 | 644149391800 | 168800 | 168800 | 168800 | 168800 | 0 |
| 121 | 20241121 | 163300 | 644149391800 | 168800 | 168800 | 168800 | 168800 | 0 |
| 122 | 20241121 | 163200 | 644149391800 | 168800 | 168800 | 168800 | 168800 | 267259 |
| 123 | 20241121 | 163100 | 644149391800 | 168800 | 168800 | 168800 | 168800 | 0 |
| 124 | 20241121 | 163000 | 644149391800 | 168800 | 168800 | 168800 | 168800 | 0 |
| 125 | 20241121 | 162900 | 644149391800 | 168800 | 168800 | 168800 | 168800 | 0 |
| 126 | 20241121 | 162800 | 644149391800 | 168800 | 168800 | 168800 | 168800 | 0 |
| 127 | 20241121 | 162700 | 644149391800 | 168800 | 168800 | 168800 | 168800 | 0 |
| 128 | 20241121 | 162600 | 644149391800 | 168800 | 168800 | 168800 | 168800 | 0 |
| 129 | 20241121 | 162500 | 644149391800 | 168800 | 168800 | 168800 | 168800 | 0 |
| 130 | 20241121 | 162400 | 644149391800 | 168800 | 168800 | 168800 | 168800 | 0 |
| 131 | 20241121 | 162300 | 644149391800 | 168800 | 168800 | 168800 | 168800 | 0 |
| 132 | 20241121 | 162200 | 644149391800 | 168800 | 168800 | 168800 | 168800 | 0 |
| 133 | 20241121 | 162100 | 644149391800 | 168800 | 168800 | 168800 | 168800 | 0 |
| 134 | 20241121 | 162000 | 644149391800 | 168800 | 168800 | 168800 | 168800 | 0 |
| 135 | 20241121 | 161900 | 644149391800 | 168800 | 168800 | 168800 | 168800 | 0 |
| 136 | 20241121 | 161800 | 644149391800 | 168800 | 168800 | 168800 | 168800 | 0 |
| 137 | 20241121 | 161700 | 644149391800 | 168800 | 168800 | 168800 | 168800 | 0 |
| 138 | 20241121 | 161600 | 644149391800 | 168800 | 168800 | 168800 | 168800 | 0 |
| 139 | 20241121 | 161500 | 644149391800 | 168800 | 168800 | 168800 | 168800 | 0 |
| 140 | 20241121 | 161400 | 644149391800 | 168800 | 168800 | 168800 | 168800 | 0 |
| 141 | 20241121 | 161300 | 644149391800 | 168800 | 168800 | 168800 | 168800 | 0 |
| 142 | 20241121 | 161200 | 644149391800 | 168800 | 168800 | 168800 | 168800 | 0 |
| 143 | 20241121 | 161100 | 644149391800 | 168800 | 168800 | 168800 | 168800 | 0 |
| 144 | 20241121 | 161000 | 644149391800 | 168800 | 168800 | 168800 | 168800 | 0 |
| 145 | 20241121 | 160900 | 644149391800 | 168800 | 168800 | 168800 | 168800 | 0 |
| 146 | 20241121 | 160800 | 644149391800 | 168800 | 168800 | 168800 | 168800 | 0 |
| 147 | 20241121 | 160700 | 644149391800 | 168800 | 168800 | 168800 | 168800 | 0 |
| 148 | 20241121 | 160600 | 644149391800 | 168800 | 168800 | 168800 | 168800 | 0 |
| 149 | 20241121 | 160500 | 644149391800 | 168800 | 168800 | 168800 | 168800 | 0 |
| 150 | 20241121 | 160400 | 644149391800 | 168800 | 168800 | 168800 | 168800 | 0 |
| 151 | 20241121 | 160300 | 644149391800 | 168800 | 168800 | 168800 | 168800 | 0 |
| 152 | 20241121 | 160200 | 644149391800 | 168800 | 168800 | 168800 | 168800 | 267259 |
| 153 | 20241121 | 160100 | 644149391800 | 168800 | 168800 | 168800 | 168800 | 0 |
| 154 | 20241121 | 160000 | 644149391800 | 168800 | 168800 | 168800 | 168800 | 0 |
| 155 | 20241121 | 155900 | 644149391800 | 168800 | 168800 | 168800 | 168800 | 0 |
| 156 | 20241121 | 155800 | 644149391800 | 168800 | 168800 | 168800 | 168800 | 0 |
| 157 | 20241121 | 155700 | 644149391800 | 168800 | 168800 | 168800 | 168800 | 0 |
| 158 | 20241121 | 155600 | 644149391800 | 168800 | 168800 | 168800 | 168800 | 0 |
| 159 | 20241121 | 155500 | 644149391800 | 168800 | 168800 | 168800 | 168800 | 0 |
| 160 | 20241121 | 155400 | 644149391800 | 168800 | 168800 | 168800 | 168800 | 0 |
| 161 | 20241121 | 155300 | 644149391800 | 168800 | 168800 | 168800 | 168800 | 0 |
| 162 | 20241121 | 155200 | 644149391800 | 168800 | 168800 | 168800 | 168800 | 0 |
| 163 | 20241121 | 155100 | 644149391800 | 168800 | 168800 | 168800 | 168800 | 0 |
| 164 | 20241121 | 155000 | 644149391800 | 168800 | 168800 | 168800 | 168800 | 0 |
| 165 | 20241121 | 154900 | 644149391800 | 168800 | 168800 | 168800 | 168800 | 0 |
| 166 | 20241121 | 154800 | 644149391800 | 168800 | 168800 | 168800 | 168800 | 0 |
| 167 | 20241121 | 154700 | 644149391800 | 168800 | 168800 | 168800 | 168800 | 0 |
| 168 | 20241121 | 154600 | 644149391800 | 168800 | 168800 | 168800 | 168800 | 0 |
| 169 | 20241121 | 154500 | 644149391800 | 168800 | 168800 | 168800 | 168800 | 0 |
| 170 | 20241121 | 154400 | 644149391800 | 168800 | 168800 | 168800 | 168800 | 0 |
| 171 | 20241121 | 154300 | 644149391800 | 168800 | 168800 | 168800 | 168800 | 0 |
| 172 | 20241121 | 154200 | 644149391800 | 168800 | 168800 | 168800 | 168800 | 0 |
| 173 | 20241121 | 154100 | 644149391800 | 168800 | 168800 | 168800 | 168800 | 0 |
| 174 | 20241121 | 154000 | 644149391800 | 168800 | 168800 | 168800 | 168800 | 0 |
| 175 | 20241121 | 153900 | 644149391800 | 168800 | 168800 | 168800 | 168800 | 0 |
| 176 | 20241121 | 153800 | 644149391800 | 168800 | 168800 | 168800 | 168800 | 0 |
| 177 | 20241121 | 153700 | 644149391800 | 168800 | 168800 | 168800 | 168800 | 0 |
| 178 | 20241121 | 153600 | 644149391800 | 168800 | 168800 | 168800 | 168800 | 0 |
| 179 | 20241121 | 153500 | 644149391800 | 168800 | 168800 | 168800 | 168800 | 0 |
| 180 | 20241121 | 153400 | 644149391800 | 168800 | 168800 | 168800 | 168800 | 0 |
| 181 | 20241121 | 153300 | 644149391800 | 168800 | 168800 | 168800 | 168800 | 0 |
| 182 | 20241121 | 153200 | 644149391800 | 168800 | 168800 | 168800 | 168800 | 267259 |
| 183 | 20241121 | 153100 | 644149391800 | 168800 | 168800 | 168800 | 168800 | 0 |
| 184 | 20241121 | 153000 | 644149391800 | 168800 | 168800 | 168800 | 168800 | 267259 |
| 185 | 20241121 | 152900 | 599036072600 | 169200 | 169200 | 169200 | 169200 | 0 |
| 186 | 20241121 | 152800 | 599036072600 | 169200 | 169200 | 169200 | 169200 | 0 |
| 187 | 20241121 | 152700 | 599036072600 | 169200 | 169200 | 169200 | 169200 | 0 |
| 188 | 20241121 | 152600 | 599036072600 | 169200 | 169200 | 169200 | 169200 | 0 |
| 189 | 20241121 | 152500 | 599036072600 | 169200 | 169200 | 169200 | 169200 | 0 |
| 190 | 20241121 | 152400 | 599036072600 | 169200 | 169200 | 169200 | 169200 | 0 |
| 191 | 20241121 | 152300 | 599036072600 | 169200 | 169200 | 169200 | 169200 | 0 |
| 192 | 20241121 | 152200 | 599036072600 | 169200 | 169200 | 169200 | 169200 | 0 |
| 193 | 20241121 | 152100 | 599036072600 | 169200 | 169200 | 169200 | 169200 | 0 |
| 194 | 20241121 | 152000 | 599036072600 | 169200 | 169200 | 169200 | 169200 | 0 |
| 195 | 20241121 | 151900 | 599036072600 | 169200 | 169300 | 169400 | 169200 | 21246 |
| 196 | 20241121 | 151800 | 595439965000 | 169300 | 169200 | 169300 | 169200 | 8281 |
| 197 | 20241121 | 151700 | 594038445100 | 169300 | 169300 | 169300 | 169200 | 12475 |
| 198 | 20241121 | 151600 | 591927346700 | 169200 | 169300 | 169400 | 169200 | 11330 |
| 199 | 20241121 | 151500 | 590009331600 | 169400 | 169400 | 169400 | 169200 | 14601 |
| 200 | 20241121 | 151400 | 587537331200 | 169300 | 169200 | 169400 | 169200 | 12202 |
| 201 | 20241121 | 151300 | 585471620600 | 169300 | 169200 | 169300 | 169200 | 13078 |
| 202 | 20241121 | 151200 | 583258765000 | 169200 | 169200 | 169300 | 169200 | 11946 |
| 203 | 20241121 | 151100 | 581237150500 | 169300 | 169300 | 169400 | 169200 | 7547 |
| 204 | 20241121 | 151000 | 579959615600 | 169300 | 169400 | 169400 | 169300 | 6989 |
| 205 | 20241121 | 150900 | 578776191600 | 169400 | 169200 | 169400 | 169200 | 22940 |
| 206 | 20241121 | 150800 | 574891917000 | 169200 | 169300 | 169300 | 169200 | 10772 |
| 207 | 20241121 | 150700 | 573068573000 | 169200 | 169200 | 169300 | 169200 | 7283 |
| 208 | 20241121 | 150600 | 571836134700 | 169200 | 169200 | 169300 | 169200 | 11947 |
| 209 | 20241121 | 150500 | 569814423500 | 169200 | 169300 | 169400 | 169200 | 7271 |
| 210 | 20241121 | 150400 | 568583906600 | 169300 | 169300 | 169400 | 169300 | 4587 |
| 211 | 20241121 | 150300 | 567807307800 | 169400 | 169300 | 169400 | 169200 | 11059 |
| 212 | 20241121 | 150200 | 565934988800 | 169300 | 169400 | 169400 | 169300 | 15930 |
| 213 | 20241121 | 150100 | 563237635900 | 169400 | 169300 | 169400 | 169300 | 18799 |
| 214 | 20241121 | 150000 | 560053663600 | 169300 | 169300 | 169400 | 169300 | 17384 |
| 215 | 20241121 | 145900 | 557110304600 | 169300 | 169400 | 169500 | 169300 | 11972 |
| 216 | 20241121 | 145800 | 555082185900 | 169400 | 169500 | 169500 | 169300 | 10156 |
| 217 | 20241121 | 145700 | 553361272000 | 169400 | 169500 | 169500 | 169400 | 11751 |
| 218 | 20241121 | 145600 | 551370373500 | 169400 | 169600 | 169600 | 169400 | 14922 |
| 219 | 20241121 | 145500 | 548841771600 | 169600 | 169500 | 169600 | 169500 | 9614 |
| 220 | 20241121 | 145400 | 547211972300 | 169500 | 169700 | 169700 | 169500 | 8511 |
| 221 | 20241121 | 145300 | 545768648400 | 169600 | 169600 | 169700 | 169600 | 3988 |
| 222 | 20241121 | 145200 | 545092224300 | 169600 | 169700 | 169800 | 169600 | 7588 |
| 223 | 20241121 | 145100 | 543804665300 | 169800 | 169800 | 169800 | 169700 | 4544 |
| 224 | 20241121 | 145000 | 543033503500 | 169700 | 169600 | 169800 | 169600 | 11683 |
| 225 | 20241121 | 144900 | 541050873700 | 169700 | 169700 | 169700 | 169600 | 7773 |
| 226 | 20241121 | 144800 | 539732328100 | 169700 | 169600 | 169700 | 169600 | 4449 |
| 227 | 20241121 | 144700 | 538977738100 | 169600 | 169800 | 169800 | 169600 | 8595 |
| 228 | 20241121 | 144600 | 537519569200 | 169700 | 170000 | 170000 | 169700 | 8909 |
| 229 | 20241121 | 144500 | 536006763900 | 169900 | 169900 | 170000 | 169900 | 6052 |
| 230 | 20241121 | 144400 | 534978510700 | 170000 | 170000 | 170000 | 169900 | 4931 |
| 231 | 20241121 | 144300 | 534140543600 | 169900 | 169900 | 170000 | 169800 | 9332 |
| 232 | 20241121 | 144200 | 532554876500 | 169900 | 170000 | 170000 | 169900 | 5117 |
| 233 | 20241121 | 144100 | 531685451700 | 169900 | 169900 | 170000 | 169900 | 3228 |
| 234 | 20241121 | 144000 | 531136988500 | 169900 | 170000 | 170000 | 169900 | 4174 |
| 235 | 20241121 | 143900 | 530427787100 | 170000 | 170000 | 170100 | 169900 | 5251 |
| 236 | 20241121 | 143800 | 529535191300 | 169900 | 170000 | 170100 | 169900 | 10150 |
| 237 | 20241121 | 143700 | 527809795900 | 170000 | 170000 | 170100 | 169900 | 4918 |
| 238 | 20241121 | 143600 | 526973949300 | 170000 | 170000 | 170100 | 169900 | 10503 |
| 239 | 20241121 | 143500 | 525188468300 | 170000 | 169700 | 170000 | 169700 | 13212 |
| 240 | 20241121 | 143400 | 522944904800 | 169700 | 169800 | 169800 | 169700 | 21525 |
| 241 | 20241121 | 143300 | 519291972000 | 169800 | 169700 | 169800 | 169700 | 4945 |
| 242 | 20241121 | 143200 | 518452458400 | 169700 | 169500 | 169800 | 169500 | 12220 |
| 243 | 20241121 | 143100 | 516379375400 | 169600 | 169600 | 169700 | 169500 | 6893 |
| 244 | 20241121 | 143000 | 515210558400 | 169600 | 169600 | 169700 | 169500 | 10617 |
| 245 | 20241121 | 142900 | 513410181200 | 169600 | 169700 | 169700 | 169500 | 19937 |
| 246 | 20241121 | 142800 | 510028879600 | 169600 | 169800 | 169800 | 169600 | 20903 |
| 247 | 20241121 | 142700 | 506481877400 | 169800 | 169900 | 169900 | 169700 | 9352 |
| 248 | 20241121 | 142600 | 504893528400 | 169900 | 169900 | 170000 | 169800 | 3233 |
| 249 | 20241121 | 142500 | 504344210700 | 169900 | 170000 | 170100 | 169900 | 7769 |
| 250 | 20241121 | 142400 | 503023691800 | 170100 | 170000 | 170100 | 169900 | 9279 |
| 251 | 20241121 | 142300 | 501446348700 | 170000 | 170000 | 170100 | 169900 | 7426 |
| 252 | 20241121 | 142200 | 500183808300 | 169900 | 170000 | 170000 | 169900 | 4506 |
| 253 | 20241121 | 142100 | 499418047100 | 170000 | 170200 | 170200 | 169900 | 9625 |
| 254 | 20241121 | 142000 | 497781420400 | 170200 | 170200 | 170300 | 170100 | 6930 |
| 255 | 20241121 | 141900 | 496601880600 | 170200 | 170200 | 170300 | 170100 | 16942 |
| 256 | 20241121 | 141800 | 493717699000 | 170200 | 170300 | 170400 | 170200 | 14881 |
| 257 | 20241121 | 141700 | 491184014500 | 170200 | 169800 | 170300 | 169800 | 18135 |
| 258 | 20241121 | 141600 | 488100885300 | 169800 | 169400 | 169800 | 169400 | 27274 |
| 259 | 20241121 | 141500 | 483475550900 | 169400 | 169500 | 169500 | 169400 | 7673 |
| 260 | 20241121 | 141400 | 482175688000 | 169400 | 169500 | 169500 | 169400 | 4739 |
| 261 | 20241121 | 141300 | 481372784700 | 169400 | 169500 | 169600 | 169400 | 7974 |
| 262 | 20241121 | 141200 | 480021243800 | 169600 | 169500 | 169600 | 169500 | 4660 |
| 263 | 20241121 | 141100 | 479231060200 | 169500 | 169600 | 169600 | 169500 | 7127 |
| 264 | 20241121 | 141000 | 478022613400 | 169500 | 169600 | 169600 | 169500 | 2149 |
| 265 | 20241121 | 140900 | 477658282900 | 169500 | 169500 | 169600 | 169400 | 8401 |
| 266 | 20241121 | 140800 | 476234299300 | 169600 | 169400 | 169600 | 169300 | 16792 |
| 267 | 20241121 | 140700 | 473389189000 | 169300 | 169400 | 169500 | 169300 | 11798 |
| 268 | 20241121 | 140600 | 471390820400 | 169400 | 169600 | 169600 | 169400 | 23222 |
| 269 | 20241121 | 140500 | 467454611800 | 169600 | 169500 | 169600 | 169500 | 7566 |
| 270 | 20241121 | 140400 | 466171948900 | 169500 | 169600 | 169700 | 169500 | 7418 |
| 271 | 20241121 | 140300 | 464913968900 | 169600 | 169600 | 169700 | 169600 | 6221 |
| 272 | 20241121 | 140200 | 463858822800 | 169600 | 169700 | 169700 | 169500 | 18081 |
| 273 | 20241121 | 140100 | 460792251300 | 169600 | 169800 | 169800 | 169600 | 14702 |
| 274 | 20241121 | 140000 | 458297511400 | 169800 | 169800 | 169900 | 169700 | 9874 |
| 275 | 20241121 | 135900 | 456621151900 | 169800 | 169900 | 169900 | 169800 | 4633 |
| 276 | 20241121 | 135800 | 455834428700 | 169900 | 169800 | 169900 | 169800 | 3865 |
| 277 | 20241121 | 135700 | 455177995100 | 169900 | 169800 | 170000 | 169800 | 12611 |
| 278 | 20241121 | 135600 | 453035577600 | 169900 | 169900 | 169900 | 169800 | 4017 |
| 279 | 20241121 | 135500 | 452353388700 | 169900 | 169900 | 170000 | 169800 | 6208 |
| 280 | 20241121 | 135400 | 451298637600 | 169900 | 170000 | 170000 | 169800 | 7588 |
| 281 | 20241121 | 135300 | 450009392800 | 169900 | 170000 | 170000 | 169900 | 15953 |
| 282 | 20241121 | 135200 | 447297534200 | 169900 | 169800 | 170000 | 169700 | 22884 |
| 283 | 20241121 | 135100 | 443410925800 | 169900 | 169900 | 170000 | 169800 | 5409 |
| 284 | 20241121 | 135000 | 442492082400 | 169900 | 170000 | 170000 | 169900 | 5868 |
| 285 | 20241121 | 134900 | 441495075500 | 169900 | 169900 | 170000 | 169900 | 4871 |
| 286 | 20241121 | 134800 | 440667461900 | 169900 | 169900 | 170000 | 169800 | 8330 |
| 287 | 20241121 | 134700 | 439251912600 | 169900 | 169900 | 170000 | 169800 | 7566 |
| 288 | 20241121 | 134600 | 437966453600 | 169900 | 169900 | 170000 | 169800 | 5302 |
| 289 | 20241121 | 134500 | 437065905500 | 169900 | 169800 | 170000 | 169800 | 4449 |
| 290 | 20241121 | 134400 | 436310030500 | 169800 | 169800 | 170000 | 169700 | 8225 |
| 291 | 20241121 | 134300 | 434912785700 | 169800 | 169900 | 169900 | 169700 | 7062 |
| 292 | 20241121 | 134200 | 433713775700 | 169900 | 169800 | 169900 | 169700 | 5754 |
| 293 | 20241121 | 134100 | 432736704400 | 169800 | 169800 | 169900 | 169700 | 9712 |
| 294 | 20241121 | 134000 | 431087727900 | 169900 | 169900 | 169900 | 169700 | 9392 |
| 295 | 20241121 | 133900 | 429492991700 | 169800 | 169800 | 169900 | 169800 | 5657 |
| 296 | 20241121 | 133800 | 428532404200 | 169900 | 169900 | 170000 | 169800 | 5809 |
| 297 | 20241121 | 133700 | 427545471500 | 169900 | 169900 | 170000 | 169900 | 4921 |
| 298 | 20241121 | 133600 | 426709197800 | 169900 | 170000 | 170100 | 169900 | 6203 |
| 299 | 20241121 | 133500 | 425654722500 | 170000 | 170000 | 170100 | 169900 | 9756 |
| 300 | 20241121 | 133400 | 423996291100 | 169900 | 169900 | 170000 | 169800 | 8437 |
| 301 | 20241121 | 133300 | 422562987500 | 169800 | 170000 | 170000 | 169800 | 2205 |
| 302 | 20241121 | 133200 | 422188397000 | 169900 | 169900 | 170000 | 169800 | 12471 |
| 303 | 20241121 | 133100 | 420069939500 | 169800 | 169800 | 169900 | 169800 | 4621 |
| 304 | 20241121 | 133000 | 419285244400 | 169900 | 169800 | 169900 | 169800 | 4948 |
| 305 | 20241121 | 132900 | 418444864400 | 169900 | 169900 | 169900 | 169800 | 6775 |
| 306 | 20241121 | 132800 | 417294039000 | 169900 | 169900 | 170000 | 169900 | 2729 |
| 307 | 20241121 | 132700 | 416830363400 | 169900 | 170000 | 170000 | 169800 | 7718 |
| 308 | 20241121 | 132600 | 415518889100 | 169900 | 169900 | 170000 | 169900 | 5399 |
| 309 | 20241121 | 132500 | 414601541900 | 169900 | 170000 | 170100 | 169900 | 4419 |
| 310 | 20241121 | 132400 | 413850352800 | 170000 | 170100 | 170100 | 170000 | 3915 |
| 311 | 20241121 | 132300 | 413184734800 | 170100 | 170100 | 170100 | 170000 | 7198 |
| 312 | 20241121 | 132200 | 411960804000 | 170000 | 170000 | 170100 | 169900 | 4783 |
| 313 | 20241121 | 132100 | 411147812700 | 169900 | 170000 | 170000 | 169800 | 9809 |
| 314 | 20241121 | 132000 | 409481320200 | 169900 | 170000 | 170000 | 169900 | 4781 |
| 315 | 20241121 | 131900 | 408668925600 | 170000 | 170100 | 170100 | 169900 | 9364 |
| 316 | 20241121 | 131800 | 407076938300 | 170000 | 170100 | 170200 | 170000 | 6096 |
| 317 | 20241121 | 131700 | 406040168500 | 170100 | 170200 | 170200 | 170100 | 2501 |
| 318 | 20241121 | 131600 | 405614678200 | 170200 | 170400 | 170500 | 170200 | 12767 |
| 319 | 20241121 | 131500 | 403440625000 | 170500 | 170600 | 170600 | 170400 | 7349 |
| 320 | 20241121 | 131400 | 402187633900 | 170500 | 170500 | 170600 | 170500 | 1905 |
| 321 | 20241121 | 131300 | 401862704900 | 170500 | 170600 | 170800 | 170400 | 11474 |
| 322 | 20241121 | 131200 | 399905334200 | 170700 | 170800 | 170800 | 170500 | 20615 |
| 323 | 20241121 | 131100 | 396386787900 | 170800 | 170400 | 170800 | 170300 | 24633 |
| 324 | 20241121 | 131000 | 392184009100 | 170300 | 170400 | 170500 | 170200 | 6929 |
| 325 | 20241121 | 130900 | 391003575000 | 170400 | 170400 | 170500 | 170300 | 9052 |
| 326 | 20241121 | 130800 | 389460952700 | 170300 | 170400 | 170500 | 170300 | 9634 |
| 327 | 20241121 | 130700 | 387819262100 | 170300 | 170300 | 170400 | 170200 | 9697 |
| 328 | 20241121 | 130600 | 386168019900 | 170300 | 170000 | 170400 | 170000 | 19398 |
| 329 | 20241121 | 130500 | 382866537800 | 170000 | 170100 | 170100 | 170000 | 2373 |
| 330 | 20241121 | 130400 | 382463047900 | 170100 | 170000 | 170100 | 170000 | 3673 |
| 331 | 20241121 | 130300 | 381838415600 | 170000 | 169900 | 170100 | 169900 | 20843 |
| 332 | 20241121 | 130200 | 378295225200 | 169900 | 169900 | 170000 | 169800 | 5365 |
| 333 | 20241121 | 130100 | 377383790500 | 169900 | 170000 | 170000 | 169800 | 8326 |
| 334 | 20241121 | 130000 | 375969308300 | 169900 | 169900 | 170000 | 169900 | 1755 |
| 335 | 20241121 | 125900 | 375671093800 | 170000 | 170000 | 170000 | 169900 | 4725 |
| 336 | 20241121 | 125800 | 374868280500 | 169900 | 170000 | 170000 | 169900 | 3905 |
| 337 | 20241121 | 125700 | 374204770700 | 170000 | 170100 | 170200 | 169900 | 8090 |
| 338 | 20241121 | 125600 | 372829251200 | 170200 | 169800 | 170200 | 169700 | 19923 |
| 339 | 20241121 | 125500 | 369442900200 | 169800 | 169900 | 169900 | 169700 | 11601 |
| 340 | 20241121 | 125400 | 367473082700 | 169800 | 169800 | 169900 | 169800 | 1881 |
| 341 | 20241121 | 125300 | 367153551700 | 169800 | 169900 | 169900 | 169800 | 2202 |
| 342 | 20241121 | 125200 | 366779487500 | 169900 | 169900 | 170000 | 169800 | 8020 |
| 343 | 20241121 | 125100 | 365416752700 | 169900 | 169800 | 169900 | 169700 | 10266 |
| 344 | 20241121 | 125000 | 363673037400 | 169800 | 169800 | 169900 | 169700 | 4008 |
| 345 | 20241121 | 124900 | 362992705600 | 169800 | 169900 | 169900 | 169800 | 5527 |
| 346 | 20241121 | 124800 | 362054170500 | 169800 | 169900 | 169900 | 169800 | 5418 |
| 347 | 20241121 | 124700 | 361134158500 | 169900 | 169800 | 169900 | 169700 | 8115 |
| 348 | 20241121 | 124600 | 359756135200 | 169800 | 169900 | 169900 | 169800 | 3825 |
| 349 | 20241121 | 124500 | 359106618100 | 169800 | 169800 | 169900 | 169800 | 4304 |
| 350 | 20241121 | 124400 | 358375735300 | 169900 | 169800 | 169900 | 169700 | 4633 |
| 351 | 20241121 | 124300 | 357589068600 | 169800 | 169700 | 169900 | 169600 | 10228 |
| 352 | 20241121 | 124200 | 355852877600 | 169800 | 169800 | 169900 | 169700 | 10795 |
| 353 | 20241121 | 124100 | 354020171500 | 169800 | 169800 | 169900 | 169800 | 2747 |
| 354 | 20241121 | 124000 | 353553642900 | 169900 | 169900 | 169900 | 169800 | 1478 |
| 355 | 20241121 | 123900 | 353302585900 | 169800 | 169800 | 170000 | 169800 | 12684 |
| 356 | 20241121 | 123800 | 351147680400 | 169900 | 169900 | 169900 | 169800 | 7383 |
| 357 | 20241121 | 123700 | 349893401000 | 169800 | 169900 | 169900 | 169800 | 2947 |
| 358 | 20241121 | 123600 | 349392938300 | 169900 | 169800 | 170000 | 169800 | 12474 |
| 359 | 20241121 | 123500 | 347273621100 | 169800 | 169900 | 169900 | 169800 | 2108 |
| 360 | 20241121 | 123400 | 346915621100 | 169900 | 170000 | 170000 | 169800 | 8581 |
| 361 | 20241121 | 123300 | 345457712400 | 170000 | 170000 | 170000 | 169900 | 2211 |
| 362 | 20241121 | 123200 | 345082042800 | 170000 | 170000 | 170000 | 169900 | 1175 |
| 363 | 20241121 | 123100 | 344882355600 | 170000 | 170000 | 170100 | 169900 | 11401 |
| 364 | 20241121 | 123000 | 342944202500 | 170000 | 170000 | 170000 | 169900 | 1815 |
| 365 | 20241121 | 122900 | 342635788700 | 169900 | 170000 | 170000 | 169900 | 1808 |
| 366 | 20241121 | 122800 | 342328571600 | 170000 | 170100 | 170200 | 169900 | 13674 |
| 367 | 20241121 | 122700 | 340002821100 | 170200 | 170100 | 170200 | 170100 | 1740 |
| 368 | 20241121 | 122600 | 339706744300 | 170100 | 170500 | 170500 | 170100 | 16901 |
| 369 | 20241121 | 122500 | 336829294400 | 170500 | 170500 | 170500 | 170400 | 1700 |
| 370 | 20241121 | 122400 | 336539529900 | 170500 | 170500 | 170500 | 170400 | 2820 |
| 371 | 20241121 | 122300 | 336058738100 | 170400 | 170300 | 170500 | 170300 | 12234 |
| 372 | 20241121 | 122200 | 333973915300 | 170400 | 170300 | 170400 | 170300 | 3357 |
| 373 | 20241121 | 122100 | 333402126600 | 170300 | 170400 | 170400 | 170300 | 661 |
| 374 | 20241121 | 122000 | 333289525900 | 170300 | 170400 | 170400 | 170300 | 690 |
| 375 | 20241121 | 121900 | 333171980100 | 170400 | 170400 | 170500 | 170300 | 6193 |
| 376 | 20241121 | 121800 | 332116692800 | 170400 | 170400 | 170500 | 170300 | 8637 |
| 377 | 20241121 | 121700 | 330644769200 | 170300 | 170000 | 170400 | 170000 | 9147 |
| 378 | 20241121 | 121600 | 329087828000 | 170000 | 170100 | 170200 | 170000 | 6395 |
| 379 | 20241121 | 121500 | 328000212300 | 170200 | 170200 | 170300 | 170100 | 7631 |
| 380 | 20241121 | 121400 | 326701714300 | 170200 | 170200 | 170300 | 170200 | 4341 |
| 381 | 20241121 | 121300 | 325962821200 | 170300 | 170300 | 170300 | 170200 | 1315 |
| 382 | 20241121 | 121200 | 325738959500 | 170300 | 170400 | 170400 | 170200 | 8007 |
| 383 | 20241121 | 121100 | 324375056600 | 170300 | 170300 | 170400 | 170200 | 5941 |
| 384 | 20241121 | 121000 | 323363316300 | 170200 | 170300 | 170400 | 170200 | 3965 |
| 385 | 20241121 | 120900 | 322688174700 | 170400 | 170300 | 170400 | 170200 | 5958 |
| 386 | 20241121 | 120800 | 321673524000 | 170300 | 170300 | 170400 | 170300 | 1362 |
| 387 | 20241121 | 120700 | 321441524300 | 170400 | 170400 | 170400 | 170300 | 835 |
| 388 | 20241121 | 120600 | 321299297400 | 170300 | 170500 | 170500 | 170200 | 5437 |
| 389 | 20241121 | 120500 | 320373251600 | 170500 | 170300 | 170500 | 170200 | 2500 |
| 390 | 20241121 | 120400 | 319947491100 | 170300 | 169900 | 170300 | 169900 | 15454 |
| 391 | 20241121 | 120300 | 317319333200 | 169900 | 169900 | 170000 | 169800 | 7833 |
| 392 | 20241121 | 120200 | 315988383400 | 169900 | 169700 | 169900 | 169700 | 2632 |
| 393 | 20241121 | 120100 | 315541559100 | 169800 | 169900 | 169900 | 169700 | 4234 |
| 394 | 20241121 | 120000 | 314822643400 | 169900 | 169700 | 169900 | 169600 | 10192 |
| 395 | 20241121 | 115900 | 313092582700 | 169600 | 169600 | 169700 | 169600 | 2783 |
| 396 | 20241121 | 115800 | 312620528600 | 169700 | 169700 | 169800 | 169600 | 8440 |
| 397 | 20241121 | 115700 | 311188331200 | 169800 | 169800 | 169900 | 169700 | 4375 |
| 398 | 20241121 | 115600 | 310445483900 | 169800 | 169900 | 170000 | 169800 | 11361 |
| 399 | 20241121 | 115500 | 308515902700 | 169900 | 169900 | 170000 | 169900 | 3070 |
| 400 | 20241121 | 115400 | 307994201200 | 169900 | 170000 | 170000 | 169900 | 2959 |
| 401 | 20241121 | 115300 | 307491413200 | 169900 | 170000 | 170000 | 169900 | 2414 |
| 402 | 20241121 | 115200 | 307081208900 | 169900 | 169900 | 170000 | 169900 | 3075 |
| 403 | 20241121 | 115100 | 306558636400 | 170000 | 169900 | 170000 | 169900 | 2953 |
| 404 | 20241121 | 115000 | 306056791400 | 169900 | 169900 | 170000 | 169800 | 9553 |
| 405 | 20241121 | 114900 | 304434020400 | 170000 | 169900 | 170000 | 169900 | 5344 |
| 406 | 20241121 | 114800 | 303525902500 | 169900 | 170000 | 170100 | 169900 | 12049 |
| 407 | 20241121 | 114700 | 301477516300 | 170000 | 170200 | 170200 | 170000 | 7561 |
| 408 | 20241121 | 114600 | 300191605000 | 170200 | 170300 | 170300 | 170100 | 4647 |
| 409 | 20241121 | 114500 | 299400656700 | 170200 | 170300 | 170400 | 170200 | 9382 |
| 410 | 20241121 | 114400 | 297803128800 | 170300 | 170400 | 170400 | 170300 | 2174 |
| 411 | 20241121 | 114300 | 297432811300 | 170400 | 170300 | 170400 | 170300 | 3419 |
| 412 | 20241121 | 114200 | 296850489300 | 170300 | 170400 | 170400 | 170300 | 699 |
| 413 | 20241121 | 114100 | 296731409000 | 170400 | 170500 | 170500 | 170300 | 3487 |
| 414 | 20241121 | 114000 | 296137276800 | 170400 | 170500 | 170600 | 170400 | 1108 |
| 415 | 20241121 | 113900 | 295948382300 | 170600 | 170600 | 170700 | 170400 | 4860 |
| 416 | 20241121 | 113800 | 295119625900 | 170700 | 170500 | 170800 | 170400 | 8782 |
| 417 | 20241121 | 113700 | 293621592200 | 170400 | 170600 | 170600 | 170400 | 2969 |
| 418 | 20241121 | 113600 | 293115393700 | 170500 | 170400 | 170600 | 170300 | 10857 |
| 419 | 20241121 | 113500 | 291265295900 | 170300 | 170300 | 170400 | 170100 | 7994 |
| 420 | 20241121 | 113400 | 289904234000 | 170200 | 170300 | 170400 | 170200 | 3128 |
| 421 | 20241121 | 113300 | 289371545600 | 170300 | 170400 | 170400 | 170300 | 1073 |
| 422 | 20241121 | 113200 | 289188797100 | 170300 | 170400 | 170400 | 170300 | 1818 |
| 423 | 20241121 | 113100 | 288879126600 | 170400 | 170500 | 170600 | 170300 | 5445 |
| 424 | 20241121 | 113000 | 287950810600 | 170500 | 170500 | 170600 | 170400 | 3089 |
| 425 | 20241121 | 112900 | 287424103700 | 170500 | 170300 | 170500 | 170300 | 6702 |
| 426 | 20241121 | 112800 | 286281830600 | 170400 | 170300 | 170500 | 170300 | 10723 |
| 427 | 20241121 | 112700 | 284454670300 | 170300 | 170400 | 170400 | 170200 | 2836 |
| 428 | 20241121 | 112600 | 283971726500 | 170400 | 170500 | 170600 | 170300 | 8765 |
| 429 | 20241121 | 112500 | 282478015300 | 170600 | 170500 | 170600 | 170500 | 1870 |
| 430 | 20241121 | 112400 | 282159128300 | 170500 | 170500 | 170600 | 170300 | 7264 |
| 431 | 20241121 | 112300 | 280920731800 | 170400 | 170500 | 170600 | 170400 | 4351 |
| 432 | 20241121 | 112200 | 280178851400 | 170500 | 170200 | 170600 | 170200 | 6776 |
| 433 | 20241121 | 112100 | 279024555700 | 170200 | 170300 | 170500 | 170200 | 3765 |
| 434 | 20241121 | 112000 | 278383306800 | 170400 | 170100 | 170600 | 170100 | 11982 |
| 435 | 20241121 | 111900 | 276342876200 | 170100 | 170200 | 170200 | 170100 | 966 |
| 436 | 20241121 | 111800 | 276178504300 | 170200 | 170300 | 170300 | 170100 | 4072 |
| 437 | 20241121 | 111700 | 275485485800 | 170200 | 170200 | 170300 | 169900 | 13305 |
| 438 | 20241121 | 111600 | 273222155900 | 170200 | 170000 | 170200 | 169900 | 9086 |
| 439 | 20241121 | 111500 | 271677095700 | 170000 | 170000 | 170100 | 169900 | 9571 |
| 440 | 20241121 | 111400 | 270049876500 | 169900 | 169900 | 170000 | 169700 | 6145 |
| 441 | 20241121 | 111300 | 269006159300 | 169900 | 169900 | 170000 | 169800 | 6507 |
| 442 | 20241121 | 111200 | 267900689000 | 169900 | 169800 | 170000 | 169800 | 10873 |
| 443 | 20241121 | 111100 | 266053500400 | 169800 | 170000 | 170000 | 169700 | 16184 |
| 444 | 20241121 | 111000 | 263304400300 | 169900 | 170100 | 170100 | 169900 | 4389 |
| 445 | 20241121 | 110900 | 262558350300 | 170100 | 170000 | 170200 | 169800 | 27095 |
| 446 | 20241121 | 110800 | 257952295300 | 170100 | 170500 | 170600 | 170000 | 14750 |
| 447 | 20241121 | 110700 | 255441544000 | 170600 | 170600 | 170600 | 170500 | 3393 |
| 448 | 20241121 | 110600 | 254862937200 | 170600 | 170600 | 170700 | 170500 | 3089 |
| 449 | 20241121 | 110500 | 254335915100 | 170700 | 170700 | 170800 | 170600 | 6531 |
| 450 | 20241121 | 110400 | 253221244800 | 170700 | 170800 | 170800 | 170700 | 1308 |
| 451 | 20241121 | 110300 | 252997901500 | 170800 | 170500 | 170900 | 170500 | 7995 |
| 452 | 20241121 | 110200 | 251632900800 | 170500 | 170600 | 170600 | 170400 | 10480 |
| 453 | 20241121 | 110100 | 249846084200 | 170600 | 170900 | 170900 | 170500 | 9806 |
| 454 | 20241121 | 110000 | 248171903100 | 170800 | 170700 | 171000 | 170600 | 11212 |
| 455 | 20241121 | 105900 | 246256716900 | 170600 | 170800 | 170800 | 170600 | 3360 |
| 456 | 20241121 | 105800 | 245683309600 | 170700 | 170900 | 170900 | 170600 | 6781 |
| 457 | 20241121 | 105700 | 244525595500 | 170900 | 170600 | 170900 | 170600 | 12971 |
| 458 | 20241121 | 105600 | 242310990600 | 170600 | 170900 | 170900 | 170500 | 18152 |
| 459 | 20241121 | 105500 | 239213071900 | 170800 | 171100 | 171100 | 170700 | 14795 |
| 460 | 20241121 | 105400 | 236684522500 | 171000 | 171200 | 171300 | 171000 | 3522 |
| 461 | 20241121 | 105300 | 236081786500 | 171200 | 171200 | 171300 | 171000 | 14289 |
| 462 | 20241121 | 105200 | 233636840200 | 171200 | 171300 | 171400 | 171200 | 4194 |
| 463 | 20241121 | 105100 | 232918504900 | 171300 | 171200 | 171400 | 171200 | 8774 |
| 464 | 20241121 | 105000 | 231416006400 | 171200 | 171600 | 171600 | 171200 | 8665 |
| 465 | 20241121 | 104900 | 229930824000 | 171600 | 171800 | 171900 | 171600 | 6248 |
| 466 | 20241121 | 104800 | 228858095900 | 171800 | 171900 | 172000 | 171800 | 3247 |
| 467 | 20241121 | 104700 | 228300060900 | 171900 | 171900 | 172000 | 171800 | 2362 |
| 468 | 20241121 | 104600 | 227893966800 | 171900 | 172000 | 172000 | 171800 | 3905 |
| 469 | 20241121 | 104500 | 227222551400 | 171900 | 171800 | 172000 | 171800 | 3673 |
| 470 | 20241121 | 104400 | 226591197400 | 171800 | 171900 | 172000 | 171700 | 3340 |
| 471 | 20241121 | 104300 | 226017259700 | 172000 | 172200 | 172200 | 171900 | 3996 |
| 472 | 20241121 | 104200 | 225329607300 | 172100 | 172000 | 172200 | 172000 | 5006 |
| 473 | 20241121 | 104100 | 224468099300 | 172100 | 172000 | 172200 | 172000 | 8549 |
| 474 | 20241121 | 104000 | 222996983700 | 172000 | 171800 | 172000 | 171800 | 4445 |
| 475 | 20241121 | 103900 | 222232951200 | 171900 | 171800 | 171900 | 171800 | 1036 |
| 476 | 20241121 | 103800 | 222054926000 | 171900 | 171900 | 172000 | 171700 | 3384 |
| 477 | 20241121 | 103700 | 221473339800 | 172000 | 171900 | 172000 | 171700 | 6107 |
| 478 | 20241121 | 103600 | 220423815900 | 171900 | 171900 | 171900 | 171800 | 1015 |
| 479 | 20241121 | 103500 | 220249396600 | 171800 | 172000 | 172100 | 171800 | 2607 |
| 480 | 20241121 | 103400 | 219801145200 | 172100 | 171900 | 172100 | 171900 | 2893 |
| 481 | 20241121 | 103300 | 219303481300 | 172000 | 172100 | 172200 | 171900 | 10146 |
| 482 | 20241121 | 103200 | 217557762900 | 172200 | 172100 | 172200 | 172000 | 2502 |
| 483 | 20241121 | 103100 | 217127149500 | 172100 | 172000 | 172100 | 171900 | 4719 |
| 484 | 20241121 | 103000 | 216315489000 | 171900 | 172000 | 172000 | 171900 | 1311 |
| 485 | 20241121 | 102900 | 216090071200 | 171900 | 172000 | 172000 | 171800 | 1060 |
| 486 | 20241121 | 102800 | 215907821500 | 172000 | 171800 | 172200 | 171800 | 7228 |
| 487 | 20241121 | 102700 | 214664243600 | 171900 | 172000 | 172000 | 171800 | 1565 |
| 488 | 20241121 | 102600 | 214395211100 | 172000 | 172000 | 172100 | 171800 | 4795 |
| 489 | 20241121 | 102500 | 213570844300 | 172000 | 172100 | 172100 | 171700 | 6428 |
| 490 | 20241121 | 102400 | 212465365200 | 172000 | 172000 | 172100 | 171900 | 4101 |
| 491 | 20241121 | 102300 | 211759937800 | 172000 | 171800 | 172000 | 171800 | 2300 |
| 492 | 20241121 | 102200 | 211364436300 | 171900 | 171800 | 171900 | 171700 | 4119 |
| 493 | 20241121 | 102100 | 210656679800 | 171700 | 171700 | 171800 | 171700 | 2695 |
| 494 | 20241121 | 102000 | 210193854100 | 171800 | 171700 | 172000 | 171600 | 6799 |
| 495 | 20241121 | 101900 | 209025840300 | 171700 | 171700 | 171800 | 171700 | 2062 |
| 496 | 20241121 | 101800 | 208671747000 | 171800 | 171600 | 171800 | 171600 | 3774 |
| 497 | 20241121 | 101700 | 208023757200 | 171600 | 171300 | 171700 | 171300 | 7145 |
| 498 | 20241121 | 101600 | 206798279400 | 171300 | 171100 | 171400 | 171100 | 10581 |
| 499 | 20241121 | 101500 | 204986495100 | 171100 | 171600 | 171600 | 171100 | 12383 |
| 500 | 20241121 | 101400 | 202865071400 | 171500 | 171700 | 171800 | 171500 | 4427 |
| 501 | 20241121 | 101300 | 202105025500 | 171700 | 171600 | 171800 | 171600 | 2044 |
| 502 | 20241121 | 101200 | 201754107600 | 171600 | 171500 | 171700 | 171500 | 3344 |
| 503 | 20241121 | 101100 | 201180303500 | 171500 | 172000 | 172000 | 171500 | 10894 |
| 504 | 20241121 | 101000 | 199309553700 | 172000 | 172000 | 172100 | 171800 | 5476 |
| 505 | 20241121 | 100900 | 198367829500 | 172000 | 172200 | 172200 | 172000 | 2393 |
| 506 | 20241121 | 100800 | 197955920300 | 172200 | 172000 | 172200 | 171800 | 5419 |
| 507 | 20241121 | 100700 | 197023723000 | 171900 | 172100 | 172200 | 171900 | 3529 |
| 508 | 20241121 | 100600 | 196416781900 | 172100 | 172000 | 172200 | 172000 | 4531 |
| 509 | 20241121 | 100500 | 195637123600 | 172100 | 172500 | 172500 | 172000 | 6189 |
| 510 | 20241121 | 100400 | 194571631800 | 172400 | 172400 | 172500 | 172200 | 10967 |
| 511 | 20241121 | 100300 | 192680726400 | 172400 | 172100 | 172400 | 171900 | 10655 |
| 512 | 20241121 | 100200 | 190846185700 | 172000 | 172100 | 172300 | 171900 | 11840 |
| 513 | 20241121 | 100100 | 188808719400 | 172100 | 172300 | 172300 | 172100 | 4056 |
| 514 | 20241121 | 100000 | 188110369000 | 172200 | 172300 | 172400 | 172000 | 6491 |
| 515 | 20241121 | 095900 | 186992834000 | 172300 | 172400 | 172400 | 172300 | 3780 |
| 516 | 20241121 | 095800 | 186341406300 | 172400 | 172200 | 172500 | 172200 | 9351 |
| 517 | 20241121 | 095700 | 184729672900 | 172200 | 172200 | 172400 | 172200 | 5393 |
| 518 | 20241121 | 095600 | 183800384100 | 172200 | 172400 | 172400 | 172200 | 5984 |
| 519 | 20241121 | 095500 | 182769285600 | 172300 | 172200 | 172400 | 172200 | 2716 |
| 520 | 20241121 | 095400 | 182301303400 | 172300 | 172100 | 172300 | 172000 | 13873 |
| 521 | 20241121 | 095300 | 179912500800 | 172200 | 171800 | 172200 | 171600 | 10909 |
| 522 | 20241121 | 095200 | 178037576300 | 171800 | 172000 | 172100 | 171800 | 6388 |
| 523 | 20241121 | 095100 | 176939612600 | 172000 | 172000 | 172100 | 171900 | 4399 |
| 524 | 20241121 | 095000 | 176182974800 | 172100 | 172000 | 172300 | 171900 | 4960 |
| 525 | 20241121 | 094900 | 175329202800 | 172000 | 172100 | 172200 | 171900 | 3524 |
| 526 | 20241121 | 094800 | 174722999400 | 172100 | 171900 | 172300 | 171900 | 5289 |
| 527 | 20241121 | 094700 | 173812617400 | 171900 | 171800 | 172000 | 171800 | 4029 |
| 528 | 20241121 | 094600 | 173120042800 | 171800 | 171700 | 172000 | 171600 | 7475 |
| 529 | 20241121 | 094500 | 171835595900 | 171600 | 171600 | 171700 | 171400 | 4457 |
| 530 | 20241121 | 094400 | 171071076900 | 171600 | 171600 | 171700 | 171300 | 14294 |
| 531 | 20241121 | 094300 | 168620081200 | 171500 | 171800 | 171900 | 171500 | 10658 |
| 532 | 20241121 | 094200 | 166790176400 | 171900 | 172000 | 172400 | 171800 | 11972 |
| 533 | 20241121 | 094100 | 164730976300 | 172000 | 172100 | 172200 | 171800 | 8547 |
| 534 | 20241121 | 094000 | 163260889000 | 172100 | 172400 | 172400 | 172100 | 8678 |
| 535 | 20241121 | 093900 | 161765617100 | 172300 | 172400 | 172700 | 172300 | 9810 |
| 536 | 20241121 | 093800 | 160073588400 | 172300 | 172600 | 172700 | 172300 | 10787 |
| 537 | 20241121 | 093700 | 158212329300 | 172600 | 172700 | 172800 | 172500 | 7291 |
| 538 | 20241121 | 093600 | 156953785100 | 172700 | 173000 | 173000 | 172600 | 22237 |
| 539 | 20241121 | 093500 | 153110341000 | 172900 | 172800 | 173000 | 172700 | 15488 |
| 540 | 20241121 | 093400 | 150432400800 | 172700 | 172500 | 172900 | 172500 | 15016 |
| 541 | 20241121 | 093300 | 147838665200 | 172400 | 172400 | 172700 | 172400 | 10892 |
| 542 | 20241121 | 093200 | 145959509600 | 172400 | 172500 | 172700 | 172300 | 12839 |
| 543 | 20241121 | 093100 | 143744897400 | 172500 | 172600 | 172900 | 172300 | 18368 |
| 544 | 20241121 | 093000 | 140572813300 | 172600 | 172900 | 173000 | 172400 | 27519 |
| 545 | 20241121 | 092900 | 135818133300 | 172800 | 172000 | 173000 | 171900 | 61969 |
| 546 | 20241121 | 092800 | 125126640100 | 172000 | 171900 | 172000 | 171800 | 15525 |
| 547 | 20241121 | 092700 | 122457273700 | 171900 | 171700 | 171900 | 171700 | 5262 |
| 548 | 20241121 | 092600 | 121553368900 | 171700 | 171900 | 171900 | 171600 | 11562 |
| 549 | 20241121 | 092500 | 119567193000 | 171800 | 171400 | 171900 | 171400 | 15878 |
| 550 | 20241121 | 092400 | 116841645800 | 171400 | 171600 | 171700 | 171400 | 14680 |
| 551 | 20241121 | 092300 | 114323471800 | 171700 | 171600 | 171700 | 171500 | 11947 |
| 552 | 20241121 | 092200 | 112273751000 | 171700 | 171900 | 171900 | 171500 | 9297 |
| 553 | 20241121 | 092100 | 110677681700 | 171900 | 171500 | 171900 | 171500 | 16606 |
| 554 | 20241121 | 092000 | 107826550700 | 171600 | 171600 | 171700 | 171400 | 8512 |
| 555 | 20241121 | 091900 | 106366276800 | 171600 | 171500 | 171700 | 171300 | 15939 |
| 556 | 20241121 | 091800 | 103631580400 | 171500 | 171200 | 171600 | 171100 | 18963 |
| 557 | 20241121 | 091700 | 100381793800 | 171100 | 171500 | 171600 | 170900 | 20641 |
| 558 | 20241121 | 091600 | 96847731000 | 171400 | 171900 | 172000 | 171400 | 21830 |
| 559 | 20241121 | 091500 | 93097693200 | 171900 | 171300 | 171900 | 171300 | 15753 |
| 560 | 20241121 | 091400 | 90393011300 | 171400 | 172000 | 172100 | 171300 | 29309 |
| 561 | 20241121 | 091300 | 85360322600 | 171900 | 171400 | 172000 | 171300 | 31328 |
| 562 | 20241121 | 091200 | 79981831500 | 171300 | 171200 | 171400 | 171000 | 25974 |
| 563 | 20241121 | 091100 | 75536136500 | 171200 | 170800 | 171200 | 170800 | 26763 |
| 564 | 20241121 | 091000 | 70960654500 | 170800 | 170800 | 170900 | 170700 | 15021 |
| 565 | 20241121 | 090900 | 68395533900 | 170800 | 170400 | 170800 | 170300 | 16193 |
| 566 | 20241121 | 090800 | 65633860800 | 170300 | 170200 | 170600 | 170200 | 15114 |
| 567 | 20241121 | 090700 | 63058175500 | 170200 | 170700 | 171000 | 170000 | 30287 |
| 568 | 20241121 | 090600 | 57889417400 | 170700 | 170100 | 170900 | 170000 | 28345 |
| 569 | 20241121 | 090500 | 53061243400 | 170100 | 169500 | 170300 | 169400 | 26603 |
| 570 | 20241121 | 090400 | 48542301400 | 169500 | 169300 | 169800 | 169300 | 20878 |
| 571 | 20241121 | 090300 | 45000504300 | 169300 | 169100 | 169400 | 168900 | 34416 |
| 572 | 20241121 | 090200 | 39181253200 | 169100 | 169300 | 169900 | 169100 | 30855 |
| 573 | 20241121 | 090100 | 33952912900 | 169300 | 168800 | 170000 | 168700 | 41508 |
| 574 | 20241121 | 090000 | 26922409800 | 168900 | 168200 | 169200 | 168200 | 154717 |