34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241120 | 184000 | 47361674700 | 171200 | 171200 | 171200 | 171200 | 6757 |
| 3 | 20241120 | 183900 | 47361674700 | 171200 | 171200 | 171200 | 171200 | 0 |
| 4 | 20241120 | 183800 | 47361674700 | 171200 | 171200 | 171200 | 171200 | 0 |
| 5 | 20241120 | 183700 | 47361674700 | 171200 | 171200 | 171200 | 171200 | 0 |
| 6 | 20241120 | 183600 | 47361674700 | 171200 | 171200 | 171200 | 171200 | 0 |
| 7 | 20241120 | 183500 | 47361674700 | 171200 | 171200 | 171200 | 171200 | 0 |
| 8 | 20241120 | 183400 | 47361674700 | 171200 | 171200 | 171200 | 171200 | 0 |
| 9 | 20241120 | 183300 | 47361674700 | 171200 | 171200 | 171200 | 171200 | 0 |
| 10 | 20241120 | 183200 | 47361674700 | 171200 | 171200 | 171200 | 171200 | 0 |
| 11 | 20241120 | 183100 | 47361674700 | 171200 | 171200 | 171200 | 171200 | 0 |
| 12 | 20241120 | 183000 | 47361674700 | 171200 | 171200 | 171200 | 171200 | 0 |
| 13 | 20241120 | 182900 | 47361674700 | 171200 | 171200 | 171200 | 171200 | 0 |
| 14 | 20241120 | 182800 | 47361674700 | 171200 | 171200 | 171200 | 171200 | 0 |
| 15 | 20241120 | 182700 | 47361674700 | 171200 | 171200 | 171200 | 171200 | 0 |
| 16 | 20241120 | 182600 | 47361674700 | 171200 | 171200 | 171200 | 171200 | 0 |
| 17 | 20241120 | 182500 | 47361674700 | 171200 | 171200 | 171200 | 171200 | 0 |
| 18 | 20241120 | 182400 | 47361674700 | 171200 | 171200 | 171200 | 171200 | 0 |
| 19 | 20241120 | 182300 | 47361674700 | 171200 | 171200 | 171200 | 171200 | 0 |
| 20 | 20241120 | 182200 | 47361674700 | 171200 | 171200 | 171200 | 171200 | 0 |
| 21 | 20241120 | 182100 | 47361674700 | 171200 | 171200 | 171200 | 171200 | 0 |
| 22 | 20241120 | 182000 | 47361674700 | 171200 | 171200 | 171200 | 171200 | 0 |
| 23 | 20241120 | 181900 | 47361674700 | 171200 | 171200 | 171200 | 171200 | 0 |
| 24 | 20241120 | 181800 | 47361674700 | 171200 | 171200 | 171200 | 171200 | 0 |
| 25 | 20241120 | 181700 | 47361674700 | 171200 | 171200 | 171200 | 171200 | 0 |
| 26 | 20241120 | 181600 | 47361674700 | 171200 | 171200 | 171200 | 171200 | 0 |
| 27 | 20241120 | 181500 | 47361674700 | 171200 | 171200 | 171200 | 171200 | 0 |
| 28 | 20241120 | 181400 | 47361674700 | 171200 | 171200 | 171200 | 171200 | 0 |
| 29 | 20241120 | 181300 | 47361674700 | 171200 | 171200 | 171200 | 171200 | 0 |
| 30 | 20241120 | 181200 | 47361674700 | 171200 | 171200 | 171200 | 171200 | 0 |
| 31 | 20241120 | 181100 | 47361674700 | 171200 | 171200 | 171200 | 171200 | 0 |
| 32 | 20241120 | 181000 | 47361674700 | 171200 | 171200 | 171200 | 171200 | 6757 |
| 33 | 20241120 | 180900 | 47361674700 | 171200 | 171200 | 171200 | 171200 | 0 |
| 34 | 20241120 | 180800 | 47361674700 | 171200 | 171200 | 171200 | 171200 | 0 |
| 35 | 20241120 | 180700 | 47361674700 | 171200 | 171200 | 171200 | 171200 | 0 |
| 36 | 20241120 | 180600 | 47361674700 | 171200 | 171200 | 171200 | 171200 | 0 |
| 37 | 20241120 | 180500 | 47361674700 | 171200 | 171200 | 171200 | 171200 | 0 |
| 38 | 20241120 | 180400 | 47361674700 | 171200 | 171200 | 171200 | 171200 | 0 |
| 39 | 20241120 | 180300 | 47361674700 | 171200 | 171200 | 171200 | 171200 | 0 |
| 40 | 20241120 | 180200 | 47361674700 | 171200 | 171200 | 171200 | 171200 | 0 |
| 41 | 20241120 | 180100 | 47361674700 | 171200 | 171200 | 171200 | 171200 | 0 |
| 42 | 20241120 | 180000 | 47361674700 | 171200 | 171200 | 171200 | 171200 | 0 |
| 43 | 20241120 | 175900 | 47361674700 | 171200 | 171200 | 171200 | 171200 | 0 |
| 44 | 20241120 | 175800 | 47361674700 | 171200 | 171200 | 171200 | 171200 | 0 |
| 45 | 20241120 | 175700 | 47361674700 | 171200 | 171200 | 171200 | 171200 | 0 |
| 46 | 20241120 | 175600 | 47361674700 | 171200 | 171200 | 171200 | 171200 | 0 |
| 47 | 20241120 | 175500 | 47361674700 | 171200 | 171200 | 171200 | 171200 | 0 |
| 48 | 20241120 | 175400 | 47361674700 | 171200 | 171200 | 171200 | 171200 | 0 |
| 49 | 20241120 | 175300 | 47361674700 | 171200 | 171200 | 171200 | 171200 | 0 |
| 50 | 20241120 | 175200 | 47361674700 | 171200 | 171200 | 171200 | 171200 | 0 |
| 51 | 20241120 | 175100 | 47361674700 | 171200 | 171200 | 171200 | 171200 | 0 |
| 52 | 20241120 | 175000 | 47361674700 | 171200 | 171200 | 171200 | 171200 | 0 |
| 53 | 20241120 | 174900 | 47361674700 | 171200 | 171200 | 171200 | 171200 | 0 |
| 54 | 20241120 | 174800 | 47361674700 | 171200 | 171200 | 171200 | 171200 | 0 |
| 55 | 20241120 | 174700 | 47361674700 | 171200 | 171200 | 171200 | 171200 | 0 |
| 56 | 20241120 | 174600 | 47361674700 | 171200 | 171200 | 171200 | 171200 | 0 |
| 57 | 20241120 | 174500 | 47361674700 | 171200 | 171200 | 171200 | 171200 | 0 |
| 58 | 20241120 | 174400 | 47361674700 | 171200 | 171200 | 171200 | 171200 | 0 |
| 59 | 20241120 | 174300 | 47361674700 | 171200 | 171200 | 171200 | 171200 | 0 |
| 60 | 20241120 | 174200 | 47361674700 | 171200 | 171200 | 171200 | 171200 | 0 |
| 61 | 20241120 | 174100 | 47361674700 | 171200 | 171200 | 171200 | 171200 | 0 |
| 62 | 20241120 | 174000 | 47361674700 | 171200 | 171200 | 171200 | 171200 | 6757 |
| 63 | 20241120 | 173900 | 47361674700 | 171200 | 171200 | 171200 | 171200 | 0 |
| 64 | 20241120 | 173800 | 47361674700 | 171200 | 171200 | 171200 | 171200 | 0 |
| 65 | 20241120 | 173700 | 47361674700 | 171200 | 171200 | 171200 | 171200 | 0 |
| 66 | 20241120 | 173600 | 47361674700 | 171200 | 171200 | 171200 | 171200 | 0 |
| 67 | 20241120 | 173500 | 47361674700 | 171200 | 171200 | 171200 | 171200 | 0 |
| 68 | 20241120 | 173400 | 47361674700 | 171200 | 171200 | 171200 | 171200 | 0 |
| 69 | 20241120 | 173300 | 47361674700 | 171200 | 171200 | 171200 | 171200 | 0 |
| 70 | 20241120 | 173200 | 47361674700 | 171200 | 171200 | 171200 | 171200 | 0 |
| 71 | 20241120 | 173100 | 47361674700 | 171200 | 171200 | 171200 | 171200 | 0 |
| 72 | 20241120 | 173000 | 47361674700 | 171200 | 171200 | 171200 | 171200 | 0 |
| 73 | 20241120 | 172900 | 47361674700 | 171200 | 171200 | 171200 | 171200 | 0 |
| 74 | 20241120 | 172800 | 47361674700 | 171200 | 171200 | 171200 | 171200 | 0 |
| 75 | 20241120 | 172700 | 47361674700 | 171200 | 171200 | 171200 | 171200 | 0 |
| 76 | 20241120 | 172600 | 47361674700 | 171200 | 171200 | 171200 | 171200 | 0 |
| 77 | 20241120 | 172500 | 47361674700 | 171200 | 171200 | 171200 | 171200 | 0 |
| 78 | 20241120 | 172400 | 47361674700 | 171200 | 171200 | 171200 | 171200 | 0 |
| 79 | 20241120 | 172300 | 47361674700 | 171200 | 171200 | 171200 | 171200 | 0 |
| 80 | 20241120 | 172200 | 47361674700 | 171200 | 171200 | 171200 | 171200 | 0 |
| 81 | 20241120 | 172100 | 47361674700 | 171200 | 171200 | 171200 | 171200 | 0 |
| 82 | 20241120 | 172000 | 47361674700 | 171200 | 171200 | 171200 | 171200 | 0 |
| 83 | 20241120 | 171900 | 47361674700 | 171200 | 171200 | 171200 | 171200 | 0 |
| 84 | 20241120 | 171800 | 47361674700 | 171200 | 171200 | 171200 | 171200 | 0 |
| 85 | 20241120 | 171700 | 47361674700 | 171200 | 171200 | 171200 | 171200 | 0 |
| 86 | 20241120 | 171600 | 47361674700 | 171200 | 171200 | 171200 | 171200 | 0 |
| 87 | 20241120 | 171500 | 47361674700 | 171200 | 171200 | 171200 | 171200 | 0 |
| 88 | 20241120 | 171400 | 47361674700 | 171200 | 171200 | 171200 | 171200 | 0 |
| 89 | 20241120 | 171300 | 47361674700 | 171200 | 171200 | 171200 | 171200 | 0 |
| 90 | 20241120 | 171200 | 47361674700 | 171200 | 171200 | 171200 | 171200 | 0 |
| 91 | 20241120 | 171100 | 47361674700 | 171200 | 171200 | 171200 | 171200 | 0 |
| 92 | 20241120 | 171000 | 47361674700 | 171200 | 171200 | 171200 | 171200 | 6757 |
| 93 | 20241120 | 170900 | 47361674700 | 171200 | 171200 | 171200 | 171200 | 0 |
| 94 | 20241120 | 170800 | 47361674700 | 171200 | 171200 | 171200 | 171200 | 0 |
| 95 | 20241120 | 170700 | 47361674700 | 171200 | 171200 | 171200 | 171200 | 0 |
| 96 | 20241120 | 170600 | 47361674700 | 171200 | 171200 | 171200 | 171200 | 0 |
| 97 | 20241120 | 170500 | 47361674700 | 171200 | 171200 | 171200 | 171200 | 0 |
| 98 | 20241120 | 170400 | 47361674700 | 171200 | 171200 | 171200 | 171200 | 0 |
| 99 | 20241120 | 170300 | 47361674700 | 171200 | 171200 | 171200 | 171200 | 0 |
| 100 | 20241120 | 170200 | 47361674700 | 171200 | 171200 | 171200 | 171200 | 0 |
| 101 | 20241120 | 170100 | 47361674700 | 171200 | 171200 | 171200 | 171200 | 0 |
| 102 | 20241120 | 170000 | 47361674700 | 171200 | 171200 | 171200 | 171200 | 0 |
| 103 | 20241120 | 165900 | 47361674700 | 171200 | 171200 | 171200 | 171200 | 0 |
| 104 | 20241120 | 165800 | 47361674700 | 171200 | 171200 | 171200 | 171200 | 0 |
| 105 | 20241120 | 165700 | 47361674700 | 171200 | 171200 | 171200 | 171200 | 0 |
| 106 | 20241120 | 165600 | 47361674700 | 171200 | 171200 | 171200 | 171200 | 0 |
| 107 | 20241120 | 165500 | 47361674700 | 171200 | 171200 | 171200 | 171200 | 0 |
| 108 | 20241120 | 165400 | 47361674700 | 171200 | 171200 | 171200 | 171200 | 0 |
| 109 | 20241120 | 165300 | 47361674700 | 171200 | 171200 | 171200 | 171200 | 0 |
| 110 | 20241120 | 165200 | 47361674700 | 171200 | 171200 | 171200 | 171200 | 0 |
| 111 | 20241120 | 165100 | 47361674700 | 171200 | 171200 | 171200 | 171200 | 0 |
| 112 | 20241120 | 165000 | 47361674700 | 171200 | 171200 | 171200 | 171200 | 0 |
| 113 | 20241120 | 164900 | 47361674700 | 171200 | 171200 | 171200 | 171200 | 0 |
| 114 | 20241120 | 164800 | 47361674700 | 171200 | 171200 | 171200 | 171200 | 0 |
| 115 | 20241120 | 164700 | 47361674700 | 171200 | 171200 | 171200 | 171200 | 0 |
| 116 | 20241120 | 164600 | 47361674700 | 171200 | 171200 | 171200 | 171200 | 0 |
| 117 | 20241120 | 164500 | 47361674700 | 171200 | 171200 | 171200 | 171200 | 0 |
| 118 | 20241120 | 164400 | 47361674700 | 171200 | 171200 | 171200 | 171200 | 0 |
| 119 | 20241120 | 164300 | 47361674700 | 171200 | 171200 | 171200 | 171200 | 0 |
| 120 | 20241120 | 164200 | 47361674700 | 171200 | 171200 | 171200 | 171200 | 0 |
| 121 | 20241120 | 164100 | 47361674700 | 171200 | 171200 | 171200 | 171200 | 0 |
| 122 | 20241120 | 164000 | 47361674700 | 171200 | 171200 | 171200 | 171200 | 6757 |
| 123 | 20241120 | 163900 | 47361674700 | 171200 | 171200 | 171200 | 171200 | 0 |
| 124 | 20241120 | 163800 | 47361674700 | 171200 | 171200 | 171200 | 171200 | 0 |
| 125 | 20241120 | 163700 | 47361674700 | 171200 | 171200 | 171200 | 171200 | 0 |
| 126 | 20241120 | 163600 | 47361674700 | 171200 | 171200 | 171200 | 171200 | 0 |
| 127 | 20241120 | 163500 | 47361674700 | 171200 | 171200 | 171200 | 171200 | 0 |
| 128 | 20241120 | 163400 | 47361674700 | 171200 | 171200 | 171200 | 171200 | 0 |
| 129 | 20241120 | 163300 | 47361674700 | 171200 | 171200 | 171200 | 171200 | 0 |
| 130 | 20241120 | 163200 | 47361674700 | 171200 | 171200 | 171200 | 171200 | 0 |
| 131 | 20241120 | 163100 | 47361674700 | 171200 | 171200 | 171200 | 171200 | 0 |
| 132 | 20241120 | 163000 | 47361674700 | 171200 | 171200 | 171200 | 171200 | 0 |
| 133 | 20241120 | 162900 | 47361674700 | 171200 | 171200 | 171200 | 171200 | 0 |
| 134 | 20241120 | 162800 | 47361674700 | 171200 | 171200 | 171200 | 171200 | 0 |
| 135 | 20241120 | 162700 | 47361674700 | 171200 | 171200 | 171200 | 171200 | 0 |
| 136 | 20241120 | 162600 | 47361674700 | 171200 | 171200 | 171200 | 171200 | 0 |
| 137 | 20241120 | 162500 | 47361674700 | 171200 | 171200 | 171200 | 171200 | 0 |
| 138 | 20241120 | 162400 | 47361674700 | 171200 | 171200 | 171200 | 171200 | 0 |
| 139 | 20241120 | 162300 | 47361674700 | 171200 | 171200 | 171200 | 171200 | 0 |
| 140 | 20241120 | 162200 | 47361674700 | 171200 | 171200 | 171200 | 171200 | 0 |
| 141 | 20241120 | 162100 | 47361674700 | 171200 | 171200 | 171200 | 171200 | 0 |
| 142 | 20241120 | 162000 | 47361674700 | 171200 | 171200 | 171200 | 171200 | 0 |
| 143 | 20241120 | 161900 | 47361674700 | 171200 | 171200 | 171200 | 171200 | 0 |
| 144 | 20241120 | 161800 | 47361674700 | 171200 | 171200 | 171200 | 171200 | 0 |
| 145 | 20241120 | 161700 | 47361674700 | 171200 | 171200 | 171200 | 171200 | 0 |
| 146 | 20241120 | 161600 | 47361674700 | 171200 | 171200 | 171200 | 171200 | 0 |
| 147 | 20241120 | 161500 | 47361674700 | 171200 | 171200 | 171200 | 171200 | 0 |
| 148 | 20241120 | 161400 | 47361674700 | 171200 | 171200 | 171200 | 171200 | 0 |
| 149 | 20241120 | 161300 | 47361674700 | 171200 | 171200 | 171200 | 171200 | 0 |
| 150 | 20241120 | 161200 | 47361674700 | 171200 | 171200 | 171200 | 171200 | 0 |
| 151 | 20241120 | 161100 | 47361674700 | 171200 | 171200 | 171200 | 171200 | 0 |
| 152 | 20241120 | 161000 | 47361674700 | 171200 | 171200 | 171200 | 171200 | 6757 |
| 153 | 20241120 | 160900 | 47361674700 | 171200 | 171200 | 171200 | 171200 | 0 |
| 154 | 20241120 | 160800 | 47361674700 | 171200 | 171200 | 171200 | 171200 | 0 |
| 155 | 20241120 | 160700 | 47361674700 | 171200 | 171200 | 171200 | 171200 | 0 |
| 156 | 20241120 | 160600 | 47361674700 | 171200 | 171200 | 171200 | 171200 | 0 |
| 157 | 20241120 | 160500 | 47361674700 | 171200 | 171200 | 171200 | 171200 | 0 |
| 158 | 20241120 | 160400 | 47361674700 | 171200 | 171200 | 171200 | 171200 | 0 |
| 159 | 20241120 | 160300 | 47361674700 | 171200 | 171200 | 171200 | 171200 | 0 |
| 160 | 20241120 | 160200 | 47361674700 | 171200 | 171200 | 171200 | 171200 | 0 |
| 161 | 20241120 | 160100 | 47361674700 | 171200 | 171200 | 171200 | 171200 | 0 |
| 162 | 20241120 | 160000 | 47361674700 | 171200 | 171200 | 171200 | 171200 | 0 |
| 163 | 20241120 | 155900 | 47361674700 | 171200 | 171200 | 171200 | 171200 | 0 |
| 164 | 20241120 | 155800 | 47361674700 | 171200 | 171200 | 171200 | 171200 | 0 |
| 165 | 20241120 | 155700 | 47361674700 | 171200 | 171200 | 171200 | 171200 | 0 |
| 166 | 20241120 | 155600 | 47361674700 | 171200 | 171200 | 171200 | 171200 | 0 |
| 167 | 20241120 | 155500 | 47361674700 | 171200 | 171200 | 171200 | 171200 | 0 |
| 168 | 20241120 | 155400 | 47361674700 | 171200 | 171200 | 171200 | 171200 | 0 |
| 169 | 20241120 | 155300 | 47361674700 | 171200 | 171200 | 171200 | 171200 | 0 |
| 170 | 20241120 | 155200 | 47361674700 | 171200 | 171200 | 171200 | 171200 | 0 |
| 171 | 20241120 | 155100 | 47361674700 | 171200 | 171200 | 171200 | 171200 | 0 |
| 172 | 20241120 | 155000 | 47361674700 | 171200 | 171200 | 171200 | 171200 | 0 |
| 173 | 20241120 | 154900 | 47361674700 | 171200 | 171200 | 171200 | 171200 | 0 |
| 174 | 20241120 | 154800 | 47361674700 | 171200 | 171200 | 171200 | 171200 | 0 |
| 175 | 20241120 | 154700 | 47361674700 | 171200 | 171200 | 171200 | 171200 | 0 |
| 176 | 20241120 | 154600 | 47361674700 | 171200 | 171200 | 171200 | 171200 | 0 |
| 177 | 20241120 | 154500 | 47361674700 | 171200 | 171200 | 171200 | 171200 | 0 |
| 178 | 20241120 | 154400 | 47361674700 | 171200 | 171200 | 171200 | 171200 | 0 |
| 179 | 20241120 | 154300 | 47361674700 | 171200 | 171200 | 171200 | 171200 | 0 |
| 180 | 20241120 | 154200 | 47361674700 | 171200 | 171200 | 171200 | 171200 | 0 |
| 181 | 20241120 | 154100 | 47361674700 | 171200 | 171200 | 171200 | 171200 | 0 |
| 182 | 20241120 | 154000 | 47361674700 | 171200 | 171200 | 171200 | 171200 | 6757 |
| 183 | 20241120 | 153900 | 47361674700 | 171200 | 171200 | 171200 | 171200 | 0 |
| 184 | 20241120 | 153800 | 47361674700 | 171200 | 171200 | 171200 | 171200 | 0 |
| 185 | 20241120 | 153700 | 47361674700 | 171200 | 171200 | 171200 | 171200 | 0 |
| 186 | 20241120 | 153600 | 47361674700 | 171200 | 171200 | 171200 | 171200 | 0 |
| 187 | 20241120 | 153500 | 47361674700 | 171200 | 171200 | 171200 | 171200 | 0 |
| 188 | 20241120 | 153400 | 47361674700 | 171200 | 171200 | 171200 | 171200 | 0 |
| 189 | 20241120 | 153300 | 47361674700 | 171200 | 171200 | 171200 | 171200 | 0 |
| 190 | 20241120 | 153200 | 47361674700 | 171200 | 171200 | 171200 | 171200 | 0 |
| 191 | 20241120 | 153100 | 47361674700 | 171200 | 171200 | 171200 | 171200 | 0 |
| 192 | 20241120 | 153000 | 47361674700 | 171200 | 171200 | 171200 | 171200 | 6757 |
| 193 | 20241120 | 152900 | 46204876300 | 171300 | 171300 | 171300 | 171300 | 0 |
| 194 | 20241120 | 152800 | 46204876300 | 171300 | 171300 | 171300 | 171300 | 0 |
| 195 | 20241120 | 152700 | 46204876300 | 171300 | 171300 | 171300 | 171300 | 0 |
| 196 | 20241120 | 152600 | 46204876300 | 171300 | 171300 | 171300 | 171300 | 0 |
| 197 | 20241120 | 152500 | 46204876300 | 171300 | 171300 | 171300 | 171300 | 0 |
| 198 | 20241120 | 152400 | 46204876300 | 171300 | 171300 | 171300 | 171300 | 0 |
| 199 | 20241120 | 152300 | 46204876300 | 171300 | 171300 | 171300 | 171300 | 0 |
| 200 | 20241120 | 152200 | 46204876300 | 171300 | 171300 | 171300 | 171300 | 0 |
| 201 | 20241120 | 152100 | 46204876300 | 171300 | 171300 | 171300 | 171300 | 0 |
| 202 | 20241120 | 152000 | 46204876300 | 171300 | 171300 | 171300 | 171300 | 0 |
| 203 | 20241120 | 151900 | 46204876300 | 171300 | 171500 | 171500 | 171300 | 991 |
| 204 | 20241120 | 151800 | 46035067500 | 171500 | 171500 | 171500 | 171400 | 356 |
| 205 | 20241120 | 151700 | 45974041200 | 171500 | 171500 | 171600 | 171300 | 247 |
| 206 | 20241120 | 151600 | 45931701300 | 171500 | 171600 | 171700 | 171400 | 581 |
| 207 | 20241120 | 151500 | 45832048900 | 171600 | 171500 | 171700 | 171500 | 454 |
| 208 | 20241120 | 151400 | 45754154300 | 171500 | 171500 | 171600 | 171300 | 817 |
| 209 | 20241120 | 151300 | 45614047100 | 171400 | 171800 | 171800 | 171300 | 1150 |
| 210 | 20241120 | 151200 | 45416746200 | 171700 | 171200 | 172000 | 171200 | 4154 |
| 211 | 20241120 | 151100 | 44703511800 | 171300 | 171100 | 171300 | 171000 | 1545 |
| 212 | 20241120 | 151000 | 44439038200 | 171200 | 171100 | 171200 | 171100 | 479 |
| 213 | 20241120 | 150900 | 44357065400 | 171100 | 171000 | 171200 | 171000 | 609 |
| 214 | 20241120 | 150800 | 44252843300 | 171000 | 171200 | 171200 | 171000 | 444 |
| 215 | 20241120 | 150700 | 44176880800 | 171100 | 171100 | 171200 | 171100 | 234 |
| 216 | 20241120 | 150600 | 44136837300 | 171100 | 171200 | 171300 | 171100 | 469 |
| 217 | 20241120 | 150500 | 44056572200 | 171200 | 171100 | 171400 | 171100 | 881 |
| 218 | 20241120 | 150400 | 43905721000 | 171100 | 171100 | 171200 | 171100 | 361 |
| 219 | 20241120 | 150300 | 43843933300 | 171100 | 171200 | 171300 | 171100 | 191 |
| 220 | 20241120 | 150200 | 43811245300 | 171200 | 171200 | 171300 | 171000 | 286 |
| 221 | 20241120 | 150100 | 43762294100 | 171100 | 171300 | 171400 | 171100 | 322 |
| 222 | 20241120 | 150000 | 43707152500 | 171300 | 171000 | 171300 | 170900 | 699 |
| 223 | 20241120 | 145900 | 43587489300 | 171000 | 171000 | 171200 | 170900 | 700 |
| 224 | 20241120 | 145800 | 43467782400 | 170900 | 171000 | 171200 | 170900 | 709 |
| 225 | 20241120 | 145700 | 43346539800 | 171000 | 170900 | 171200 | 170600 | 1251 |
| 226 | 20241120 | 145600 | 43132682000 | 170900 | 170500 | 171000 | 170500 | 828 |
| 227 | 20241120 | 145500 | 42991308100 | 170500 | 171000 | 171100 | 170400 | 3258 |
| 228 | 20241120 | 145400 | 42434928300 | 171000 | 171200 | 171300 | 171000 | 436 |
| 229 | 20241120 | 145300 | 42360315400 | 171200 | 171200 | 171300 | 171200 | 303 |
| 230 | 20241120 | 145200 | 42308438900 | 171200 | 171100 | 171300 | 171100 | 560 |
| 231 | 20241120 | 145100 | 42212584400 | 171100 | 171100 | 171200 | 171000 | 1575 |
| 232 | 20241120 | 145000 | 41943127700 | 171100 | 171300 | 171300 | 171100 | 274 |
| 233 | 20241120 | 144900 | 41896217600 | 171200 | 171300 | 171300 | 171200 | 420 |
| 234 | 20241120 | 144800 | 41824294000 | 171200 | 171300 | 171400 | 171200 | 344 |
| 235 | 20241120 | 144700 | 41765367500 | 171400 | 171300 | 171400 | 171200 | 593 |
| 236 | 20241120 | 144600 | 41663785100 | 171400 | 171300 | 171400 | 171200 | 351 |
| 237 | 20241120 | 144500 | 41603655600 | 171300 | 171100 | 171300 | 171000 | 933 |
| 238 | 20241120 | 144400 | 41443987200 | 171100 | 171300 | 171500 | 171100 | 590 |
| 239 | 20241120 | 144300 | 41342954000 | 171300 | 171300 | 171500 | 171200 | 489 |
| 240 | 20241120 | 144200 | 41259135900 | 171300 | 171400 | 171400 | 171200 | 643 |
| 241 | 20241120 | 144100 | 41149012400 | 171400 | 171400 | 171400 | 171200 | 347 |
| 242 | 20241120 | 144000 | 41089570600 | 171400 | 171400 | 171400 | 171300 | 381 |
| 243 | 20241120 | 143900 | 41024289700 | 171400 | 171700 | 171700 | 171400 | 770 |
| 244 | 20241120 | 143800 | 40892217900 | 171600 | 171700 | 171700 | 171500 | 267 |
| 245 | 20241120 | 143700 | 40846392200 | 171700 | 171600 | 171700 | 171500 | 229 |
| 246 | 20241120 | 143600 | 40807101600 | 171600 | 171700 | 171700 | 171600 | 444 |
| 247 | 20241120 | 143500 | 40730893900 | 171700 | 171800 | 171800 | 171600 | 315 |
| 248 | 20241120 | 143400 | 40676801400 | 171800 | 171800 | 171800 | 171700 | 366 |
| 249 | 20241120 | 143300 | 40613937100 | 171700 | 171700 | 171800 | 171600 | 262 |
| 250 | 20241120 | 143200 | 40568954100 | 171700 | 171900 | 171900 | 171600 | 770 |
| 251 | 20241120 | 143100 | 40436694800 | 171800 | 171900 | 171900 | 171800 | 214 |
| 252 | 20241120 | 143000 | 40399924900 | 171800 | 171800 | 171900 | 171800 | 218 |
| 253 | 20241120 | 142900 | 40362470300 | 171900 | 171900 | 171900 | 171800 | 147 |
| 254 | 20241120 | 142800 | 40337211600 | 171900 | 171900 | 172000 | 171800 | 62 |
| 255 | 20241120 | 142700 | 40326555900 | 171800 | 171900 | 172000 | 171800 | 124 |
| 256 | 20241120 | 142600 | 40305236100 | 171900 | 171800 | 172000 | 171700 | 402 |
| 257 | 20241120 | 142500 | 40236153000 | 171800 | 171800 | 171800 | 171700 | 162 |
| 258 | 20241120 | 142400 | 40208335400 | 171800 | 171800 | 171900 | 171700 | 211 |
| 259 | 20241120 | 142300 | 40172086000 | 171800 | 171800 | 171900 | 171700 | 330 |
| 260 | 20241120 | 142200 | 40115400300 | 171700 | 171700 | 171800 | 171700 | 160 |
| 261 | 20241120 | 142100 | 40087925900 | 171800 | 171800 | 171900 | 171700 | 67 |
| 262 | 20241120 | 142000 | 40076417000 | 171900 | 171700 | 171900 | 171600 | 500 |
| 263 | 20241120 | 141900 | 39990544100 | 171600 | 171800 | 171800 | 171600 | 426 |
| 264 | 20241120 | 141800 | 39917423200 | 171800 | 172000 | 172000 | 171700 | 237 |
| 265 | 20241120 | 141700 | 39876695400 | 172000 | 171900 | 172000 | 171900 | 265 |
| 266 | 20241120 | 141600 | 39831139600 | 172000 | 171900 | 172000 | 171900 | 74 |
| 267 | 20241120 | 141500 | 39818415400 | 171900 | 171700 | 171900 | 171700 | 146 |
| 268 | 20241120 | 141400 | 39793334400 | 171700 | 171500 | 171700 | 171500 | 263 |
| 269 | 20241120 | 141300 | 39748218200 | 171500 | 171500 | 171500 | 171400 | 49 |
| 270 | 20241120 | 141200 | 39739815800 | 171500 | 171600 | 171600 | 171500 | 81 |
| 271 | 20241120 | 141100 | 39725922200 | 171500 | 171600 | 171700 | 171500 | 258 |
| 272 | 20241120 | 141000 | 39681660700 | 171600 | 171500 | 171600 | 171300 | 300 |
| 273 | 20241120 | 140900 | 39630233100 | 171500 | 171700 | 171700 | 171500 | 202 |
| 274 | 20241120 | 140800 | 39595573500 | 171700 | 171600 | 171900 | 171500 | 103 |
| 275 | 20241120 | 140700 | 39577887800 | 171900 | 171500 | 171900 | 171400 | 276 |
| 276 | 20241120 | 140600 | 39530528100 | 171500 | 171200 | 171800 | 171200 | 296 |
| 277 | 20241120 | 140500 | 39479796400 | 171300 | 171900 | 171900 | 171200 | 1192 |
| 278 | 20241120 | 140400 | 39275303100 | 171900 | 172000 | 172000 | 171800 | 877 |
| 279 | 20241120 | 140300 | 39124513800 | 172000 | 172000 | 172100 | 171900 | 253 |
| 280 | 20241120 | 140200 | 39081007400 | 172100 | 172000 | 172100 | 171900 | 268 |
| 281 | 20241120 | 140100 | 39034911000 | 171900 | 171800 | 171900 | 171700 | 677 |
| 282 | 20241120 | 140000 | 38918585500 | 171800 | 171700 | 171800 | 171600 | 173 |
| 283 | 20241120 | 135900 | 38888880800 | 171700 | 171800 | 171800 | 171600 | 402 |
| 284 | 20241120 | 135800 | 38819858100 | 171800 | 171800 | 171800 | 171700 | 385 |
| 285 | 20241120 | 135700 | 38753735400 | 171800 | 171700 | 171800 | 171700 | 286 |
| 286 | 20241120 | 135600 | 38704609500 | 171700 | 171700 | 171800 | 171600 | 184 |
| 287 | 20241120 | 135500 | 38673011900 | 171600 | 171400 | 171700 | 171200 | 436 |
| 288 | 20241120 | 135400 | 38598250800 | 171300 | 171200 | 171300 | 171100 | 513 |
| 289 | 20241120 | 135300 | 38510400000 | 171100 | 171200 | 171200 | 171100 | 421 |
| 290 | 20241120 | 135200 | 38438355800 | 171200 | 171300 | 171400 | 171200 | 959 |
| 291 | 20241120 | 135100 | 38274118500 | 171400 | 171400 | 171500 | 171200 | 862 |
| 292 | 20241120 | 135000 | 38126451900 | 171400 | 171600 | 171700 | 171400 | 1345 |
| 293 | 20241120 | 134900 | 37895827500 | 171600 | 171900 | 171900 | 171400 | 2787 |
| 294 | 20241120 | 134800 | 37417562300 | 171800 | 172000 | 172000 | 171800 | 518 |
| 295 | 20241120 | 134700 | 37328498000 | 171900 | 172000 | 172000 | 171800 | 318 |
| 296 | 20241120 | 134600 | 37273832800 | 172000 | 171900 | 172000 | 171900 | 259 |
| 297 | 20241120 | 134500 | 37229303500 | 172000 | 172000 | 172100 | 171900 | 671 |
| 298 | 20241120 | 134400 | 37113903400 | 172000 | 172000 | 172100 | 171900 | 1285 |
| 299 | 20241120 | 134300 | 36892894200 | 172100 | 172200 | 172300 | 172000 | 1272 |
| 300 | 20241120 | 134200 | 36673969100 | 172200 | 172200 | 172300 | 172200 | 189 |
| 301 | 20241120 | 134100 | 36641419900 | 172300 | 172400 | 172400 | 172200 | 366 |
| 302 | 20241120 | 134000 | 36578377700 | 172300 | 172300 | 172400 | 172300 | 166 |
| 303 | 20241120 | 133900 | 36549767100 | 172400 | 172300 | 172500 | 172300 | 104 |
| 304 | 20241120 | 133800 | 36531841100 | 172300 | 172800 | 172800 | 172200 | 1778 |
| 305 | 20241120 | 133700 | 36225189100 | 172800 | 172900 | 172900 | 172700 | 294 |
| 306 | 20241120 | 133600 | 36174383200 | 172900 | 172900 | 172900 | 172700 | 494 |
| 307 | 20241120 | 133500 | 36089023100 | 172900 | 172800 | 172900 | 172800 | 139 |
| 308 | 20241120 | 133400 | 36065001100 | 172900 | 172800 | 172900 | 172700 | 153 |
| 309 | 20241120 | 133300 | 36038560700 | 172800 | 172800 | 172800 | 172700 | 344 |
| 310 | 20241120 | 133200 | 35979133800 | 172800 | 172700 | 172900 | 172600 | 659 |
| 311 | 20241120 | 133100 | 35865312600 | 172700 | 172600 | 172700 | 172600 | 96 |
| 312 | 20241120 | 133000 | 35848739800 | 172700 | 172600 | 172700 | 172500 | 66 |
| 313 | 20241120 | 132900 | 35837348800 | 172600 | 172600 | 172600 | 172500 | 567 |
| 314 | 20241120 | 132800 | 35739537900 | 172500 | 172600 | 172700 | 172500 | 426 |
| 315 | 20241120 | 132700 | 35666029800 | 172700 | 172600 | 172800 | 172600 | 205 |
| 316 | 20241120 | 132600 | 35630631900 | 172700 | 172600 | 172700 | 172600 | 45 |
| 317 | 20241120 | 132500 | 35622862200 | 172700 | 172600 | 172700 | 172500 | 124 |
| 318 | 20241120 | 132400 | 35601466000 | 172500 | 172500 | 172600 | 172500 | 267 |
| 319 | 20241120 | 132300 | 35555405900 | 172600 | 172600 | 172600 | 172500 | 103 |
| 320 | 20241120 | 132200 | 35537634000 | 172600 | 172500 | 172700 | 172500 | 125 |
| 321 | 20241120 | 132100 | 35516068100 | 172500 | 172500 | 172500 | 172400 | 114 |
| 322 | 20241120 | 132000 | 35496403200 | 172500 | 172500 | 172500 | 172400 | 96 |
| 323 | 20241120 | 131900 | 35479847500 | 172500 | 172600 | 172600 | 172400 | 210 |
| 324 | 20241120 | 131800 | 35443637900 | 172500 | 172800 | 172900 | 172500 | 373 |
| 325 | 20241120 | 131700 | 35379204200 | 172800 | 172400 | 172800 | 172400 | 350 |
| 326 | 20241120 | 131600 | 35318820400 | 172500 | 172500 | 172500 | 172400 | 1048 |
| 327 | 20241120 | 131500 | 35138095700 | 172600 | 172600 | 172700 | 172600 | 492 |
| 328 | 20241120 | 131400 | 35053171100 | 172700 | 172800 | 172800 | 172600 | 122 |
| 329 | 20241120 | 131300 | 35032105300 | 172800 | 172600 | 172800 | 172500 | 212 |
| 330 | 20241120 | 131200 | 34995513100 | 172700 | 172600 | 172700 | 172500 | 199 |
| 331 | 20241120 | 131100 | 34961159200 | 172500 | 172500 | 172600 | 172400 | 56 |
| 332 | 20241120 | 131000 | 34951499500 | 172500 | 172700 | 172700 | 172400 | 687 |
| 333 | 20241120 | 130900 | 34832980700 | 172600 | 172600 | 172700 | 172500 | 202 |
| 334 | 20241120 | 130800 | 34798123500 | 172600 | 172600 | 172600 | 172500 | 262 |
| 335 | 20241120 | 130700 | 34752914200 | 172500 | 172500 | 172600 | 172500 | 64 |
| 336 | 20241120 | 130600 | 34741871900 | 172500 | 172600 | 172600 | 172400 | 506 |
| 337 | 20241120 | 130500 | 34654570200 | 172600 | 172900 | 172900 | 172400 | 3710 |
| 338 | 20241120 | 130400 | 34013885700 | 172900 | 172900 | 173000 | 172900 | 140 |
| 339 | 20241120 | 130300 | 33989676900 | 172900 | 172900 | 172900 | 172800 | 210 |
| 340 | 20241120 | 130200 | 33953370800 | 172900 | 172900 | 172900 | 172800 | 105 |
| 341 | 20241120 | 130100 | 33935223600 | 172800 | 172900 | 173000 | 172800 | 277 |
| 342 | 20241120 | 130000 | 33887332900 | 172900 | 173100 | 173200 | 172900 | 1004 |
| 343 | 20241120 | 125900 | 33713590400 | 173200 | 173200 | 173300 | 173100 | 144 |
| 344 | 20241120 | 125800 | 33688653400 | 173100 | 173400 | 173400 | 173100 | 416 |
| 345 | 20241120 | 125700 | 33616561000 | 173300 | 173000 | 173300 | 173000 | 518 |
| 346 | 20241120 | 125600 | 33526893600 | 173100 | 173000 | 173100 | 173000 | 195 |
| 347 | 20241120 | 125500 | 33493142500 | 173100 | 173000 | 173100 | 172900 | 488 |
| 348 | 20241120 | 125400 | 33408701200 | 173000 | 173000 | 173000 | 172900 | 59 |
| 349 | 20241120 | 125300 | 33398494300 | 172900 | 172900 | 173000 | 172800 | 94 |
| 350 | 20241120 | 125200 | 33382241200 | 173000 | 173000 | 173100 | 172800 | 473 |
| 351 | 20241120 | 125100 | 33300454500 | 173100 | 173000 | 173100 | 172900 | 282 |
| 352 | 20241120 | 125000 | 33251674600 | 173000 | 173000 | 173100 | 172900 | 370 |
| 353 | 20241120 | 124900 | 33187664100 | 173000 | 173300 | 173300 | 173000 | 703 |
| 354 | 20241120 | 124800 | 33065964700 | 173300 | 173400 | 173400 | 173200 | 273 |
| 355 | 20241120 | 124700 | 33018648500 | 173400 | 173300 | 173400 | 173200 | 524 |
| 356 | 20241120 | 124600 | 32927843000 | 173400 | 174300 | 174300 | 173300 | 1119 |
| 357 | 20241120 | 124500 | 32733478900 | 174300 | 174400 | 174400 | 174300 | 75 |
| 358 | 20241120 | 124400 | 32720404600 | 174400 | 174300 | 174400 | 174200 | 390 |
| 359 | 20241120 | 124300 | 32652428500 | 174400 | 174400 | 174500 | 174300 | 154 |
| 360 | 20241120 | 124200 | 32625569900 | 174400 | 174100 | 174500 | 174100 | 1274 |
| 361 | 20241120 | 124100 | 32403499700 | 174000 | 174200 | 174200 | 174000 | 433 |
| 362 | 20241120 | 124000 | 32328107300 | 174200 | 174100 | 174200 | 174100 | 215 |
| 363 | 20241120 | 123900 | 32290655000 | 174200 | 174300 | 174300 | 174100 | 436 |
| 364 | 20241120 | 123800 | 32214702700 | 174200 | 174200 | 174300 | 174200 | 100 |
| 365 | 20241120 | 123700 | 32197275900 | 174200 | 174300 | 174300 | 174200 | 179 |
| 366 | 20241120 | 123600 | 32166091400 | 174300 | 174300 | 174300 | 174200 | 166 |
| 367 | 20241120 | 123500 | 32137172000 | 174300 | 174100 | 174300 | 174100 | 850 |
| 368 | 20241120 | 123400 | 31989119900 | 174100 | 173700 | 174100 | 173700 | 1947 |
| 369 | 20241120 | 123300 | 31650488500 | 173700 | 173700 | 173700 | 173600 | 186 |
| 370 | 20241120 | 123200 | 31618180500 | 173800 | 173800 | 173800 | 173700 | 150 |
| 371 | 20241120 | 123100 | 31592121500 | 173800 | 173800 | 173800 | 173700 | 79 |
| 372 | 20241120 | 123000 | 31578397000 | 173800 | 173800 | 173800 | 173700 | 361 |
| 373 | 20241120 | 122900 | 31515689500 | 173700 | 173600 | 173800 | 173600 | 92 |
| 374 | 20241120 | 122800 | 31499712500 | 173700 | 173800 | 173800 | 173600 | 203 |
| 375 | 20241120 | 122700 | 31464451300 | 173800 | 173800 | 173800 | 173700 | 76 |
| 376 | 20241120 | 122600 | 31451247900 | 173700 | 173700 | 173700 | 173600 | 202 |
| 377 | 20241120 | 122500 | 31416162500 | 173700 | 173700 | 173800 | 173600 | 186 |
| 378 | 20241120 | 122400 | 31383854400 | 173600 | 173700 | 173800 | 173600 | 128 |
| 379 | 20241120 | 122300 | 31361619700 | 173800 | 173700 | 173800 | 173600 | 169 |
| 380 | 20241120 | 122200 | 31332261500 | 173700 | 173800 | 173800 | 173700 | 140 |
| 381 | 20241120 | 122100 | 31307940600 | 173800 | 173800 | 173800 | 173700 | 100 |
| 382 | 20241120 | 122000 | 31290565000 | 173800 | 173700 | 173800 | 173700 | 170 |
| 383 | 20241120 | 121900 | 31261027100 | 173700 | 173800 | 173800 | 173700 | 159 |
| 384 | 20241120 | 121800 | 31233403300 | 173800 | 173700 | 173800 | 173700 | 116 |
| 385 | 20241120 | 121700 | 31213247600 | 173700 | 173900 | 173900 | 173700 | 96 |
| 386 | 20241120 | 121600 | 31196563600 | 173800 | 173800 | 173900 | 173700 | 818 |
| 387 | 20241120 | 121500 | 31054408900 | 173700 | 173900 | 173900 | 173700 | 356 |
| 388 | 20241120 | 121400 | 30992536400 | 173800 | 173900 | 173900 | 173800 | 237 |
| 389 | 20241120 | 121300 | 30951324100 | 173900 | 173900 | 173900 | 173800 | 81 |
| 390 | 20241120 | 121200 | 30937238900 | 173900 | 174000 | 174000 | 173800 | 80 |
| 391 | 20241120 | 121100 | 30923327200 | 174000 | 173800 | 174000 | 173800 | 741 |
| 392 | 20241120 | 121000 | 30794484400 | 173700 | 173600 | 173800 | 173600 | 526 |
| 393 | 20241120 | 120900 | 30703132000 | 173600 | 173600 | 173700 | 173600 | 70 |
| 394 | 20241120 | 120800 | 30690975800 | 173600 | 173500 | 173700 | 173400 | 806 |
| 395 | 20241120 | 120700 | 30551118700 | 173500 | 173400 | 173500 | 173400 | 257 |
| 396 | 20241120 | 120600 | 30506530100 | 173500 | 173400 | 173500 | 173400 | 94 |
| 397 | 20241120 | 120500 | 30490228300 | 173400 | 173500 | 173500 | 173400 | 201 |
| 398 | 20241120 | 120400 | 30455355200 | 173500 | 173400 | 173500 | 173300 | 1009 |
| 399 | 20241120 | 120300 | 30280385200 | 173400 | 173400 | 173400 | 173200 | 290 |
| 400 | 20241120 | 120200 | 30230125900 | 173400 | 173300 | 173400 | 173200 | 100 |
| 401 | 20241120 | 120100 | 30212795800 | 173300 | 173400 | 173400 | 173000 | 213 |
| 402 | 20241120 | 120000 | 30175891500 | 173000 | 173200 | 173400 | 173000 | 288 |
| 403 | 20241120 | 115900 | 30125980200 | 173200 | 173300 | 173300 | 173000 | 137 |
| 404 | 20241120 | 115800 | 30102263000 | 173100 | 173100 | 173100 | 173000 | 548 |
| 405 | 20241120 | 115700 | 30007405800 | 173100 | 173400 | 173400 | 173000 | 208 |
| 406 | 20241120 | 115600 | 29971369500 | 173400 | 173300 | 173500 | 173300 | 992 |
| 407 | 20241120 | 115500 | 29799323600 | 173200 | 172800 | 173200 | 172800 | 729 |
| 408 | 20241120 | 115400 | 29673193100 | 172800 | 172900 | 172900 | 172800 | 57 |
| 409 | 20241120 | 115300 | 29663341100 | 172800 | 172600 | 172900 | 172600 | 257 |
| 410 | 20241120 | 115200 | 29618936800 | 172700 | 172800 | 172800 | 172700 | 185 |
| 411 | 20241120 | 115100 | 29586981900 | 172800 | 172800 | 172900 | 172600 | 573 |
| 412 | 20241120 | 115000 | 29487990900 | 172800 | 172900 | 172900 | 172700 | 599 |
| 413 | 20241120 | 114900 | 29384521600 | 172900 | 172800 | 172900 | 172700 | 175 |
| 414 | 20241120 | 114800 | 29354282600 | 172800 | 172900 | 172900 | 172800 | 91 |
| 415 | 20241120 | 114700 | 29338554700 | 172900 | 172800 | 172900 | 172800 | 314 |
| 416 | 20241120 | 114600 | 29284280900 | 172900 | 172800 | 172900 | 172800 | 123 |
| 417 | 20241120 | 114500 | 29263024800 | 172900 | 172900 | 172900 | 172800 | 70 |
| 418 | 20241120 | 114400 | 29250925000 | 172900 | 172900 | 172900 | 172800 | 89 |
| 419 | 20241120 | 114300 | 29235543300 | 172900 | 172700 | 172900 | 172700 | 524 |
| 420 | 20241120 | 114200 | 29145004100 | 172700 | 172900 | 173000 | 172700 | 101 |
| 421 | 20241120 | 114100 | 29127548800 | 173100 | 172800 | 173100 | 172700 | 75 |
| 422 | 20241120 | 114000 | 29114586800 | 172800 | 172700 | 172800 | 172600 | 238 |
| 423 | 20241120 | 113900 | 29073487000 | 172700 | 172700 | 173100 | 172700 | 838 |
| 424 | 20241120 | 113800 | 28928651400 | 172700 | 172700 | 172800 | 172600 | 182 |
| 425 | 20241120 | 113700 | 28897222900 | 172800 | 172900 | 172900 | 172800 | 175 |
| 426 | 20241120 | 113600 | 28866977800 | 172800 | 172700 | 172900 | 172600 | 113 |
| 427 | 20241120 | 113500 | 28847456300 | 172700 | 172900 | 172900 | 172600 | 614 |
| 428 | 20241120 | 113400 | 28741364900 | 172900 | 172700 | 172900 | 172500 | 1106 |
| 429 | 20241120 | 113300 | 28550404500 | 172800 | 172900 | 172900 | 172700 | 383 |
| 430 | 20241120 | 113200 | 28484221600 | 173000 | 172900 | 173000 | 172800 | 110 |
| 431 | 20241120 | 113100 | 28465204500 | 172800 | 173100 | 173100 | 172800 | 175 |
| 432 | 20241120 | 113000 | 28434947900 | 173100 | 173000 | 173100 | 172900 | 158 |
| 433 | 20241120 | 112900 | 28407619000 | 173000 | 173200 | 173300 | 173000 | 359 |
| 434 | 20241120 | 112800 | 28345457700 | 173100 | 173300 | 173300 | 173100 | 127 |
| 435 | 20241120 | 112700 | 28323461700 | 173200 | 173200 | 173300 | 173200 | 331 |
| 436 | 20241120 | 112600 | 28266111900 | 173100 | 173200 | 173300 | 173100 | 221 |
| 437 | 20241120 | 112500 | 28227838100 | 173300 | 173200 | 173300 | 173200 | 317 |
| 438 | 20241120 | 112400 | 28172931000 | 173200 | 173200 | 173300 | 173200 | 245 |
| 439 | 20241120 | 112300 | 28130489600 | 173300 | 173000 | 173300 | 172900 | 434 |
| 440 | 20241120 | 112200 | 28055413300 | 173000 | 172800 | 173000 | 172800 | 210 |
| 441 | 20241120 | 112100 | 28019114100 | 172900 | 172900 | 172900 | 172800 | 213 |
| 442 | 20241120 | 112000 | 27982300700 | 172900 | 173200 | 173300 | 172800 | 525 |
| 443 | 20241120 | 111900 | 27891473000 | 173300 | 173200 | 173300 | 173000 | 877 |
| 444 | 20241120 | 111800 | 27739648600 | 173200 | 173300 | 173300 | 173100 | 269 |
| 445 | 20241120 | 111700 | 27693058100 | 173300 | 173400 | 173400 | 173300 | 183 |
| 446 | 20241120 | 111600 | 27661341200 | 173400 | 173400 | 173500 | 173300 | 314 |
| 447 | 20241120 | 111500 | 27606893700 | 173400 | 173400 | 173400 | 173300 | 75 |
| 448 | 20241120 | 111400 | 27593894300 | 173400 | 173500 | 173500 | 173300 | 141 |
| 449 | 20241120 | 111300 | 27569453300 | 173500 | 173300 | 173500 | 173100 | 293 |
| 450 | 20241120 | 111200 | 27518669700 | 173300 | 173100 | 173300 | 173000 | 480 |
| 451 | 20241120 | 111100 | 27435592900 | 173100 | 173100 | 173200 | 173000 | 257 |
| 452 | 20241120 | 111000 | 27391106900 | 173200 | 173100 | 173200 | 173000 | 178 |
| 453 | 20241120 | 110900 | 27360293500 | 173100 | 173000 | 173100 | 172900 | 145 |
| 454 | 20241120 | 110800 | 27335212500 | 172800 | 172900 | 173000 | 172700 | 732 |
| 455 | 20241120 | 110700 | 27208711100 | 172900 | 173300 | 173400 | 172800 | 1276 |
| 456 | 20241120 | 110600 | 26987802700 | 173400 | 173500 | 173500 | 173300 | 337 |
| 457 | 20241120 | 110500 | 26929370800 | 173500 | 173600 | 173600 | 173400 | 373 |
| 458 | 20241120 | 110400 | 26864668700 | 173600 | 173700 | 173700 | 173500 | 123 |
| 459 | 20241120 | 110300 | 26843311600 | 173700 | 173500 | 173700 | 173400 | 162 |
| 460 | 20241120 | 110200 | 26815191000 | 173400 | 173400 | 173500 | 173300 | 424 |
| 461 | 20241120 | 110100 | 26741676900 | 173400 | 173600 | 173800 | 173300 | 312 |
| 462 | 20241120 | 110000 | 26687512700 | 173700 | 173700 | 173800 | 173600 | 129 |
| 463 | 20241120 | 105900 | 26665110500 | 173700 | 173500 | 173900 | 173500 | 366 |
| 464 | 20241120 | 105800 | 26601530200 | 173600 | 173300 | 173600 | 173300 | 345 |
| 465 | 20241120 | 105700 | 26541701600 | 173400 | 173300 | 173500 | 173200 | 572 |
| 466 | 20241120 | 105600 | 26442573200 | 173300 | 173300 | 173300 | 173200 | 110 |
| 467 | 20241120 | 105500 | 26423510400 | 173300 | 173300 | 173400 | 173100 | 919 |
| 468 | 20241120 | 105400 | 26264282000 | 173300 | 174100 | 174200 | 173300 | 2232 |
| 469 | 20241120 | 105300 | 25876717400 | 174000 | 173800 | 174300 | 173800 | 807 |
| 470 | 20241120 | 105200 | 25736227000 | 173800 | 173600 | 174200 | 173500 | 532 |
| 471 | 20241120 | 105100 | 25643783800 | 173500 | 173300 | 173600 | 173200 | 405 |
| 472 | 20241120 | 105000 | 25573563700 | 173200 | 173500 | 173500 | 173200 | 1337 |
| 473 | 20241120 | 104900 | 25341808200 | 173500 | 173900 | 173900 | 173400 | 1083 |
| 474 | 20241120 | 104800 | 25153762100 | 173700 | 174200 | 174300 | 173700 | 1281 |
| 475 | 20241120 | 104700 | 24930888800 | 174200 | 174200 | 174800 | 174100 | 428 |
| 476 | 20241120 | 104600 | 24856271900 | 174200 | 174900 | 175000 | 174200 | 1296 |
| 477 | 20241120 | 104500 | 24629893300 | 175000 | 175000 | 175100 | 174700 | 472 |
| 478 | 20241120 | 104400 | 24547359600 | 175000 | 175200 | 175300 | 174700 | 909 |
| 479 | 20241120 | 104300 | 24388184300 | 175300 | 174700 | 175300 | 174700 | 804 |
| 480 | 20241120 | 104200 | 24247445200 | 174900 | 174600 | 174900 | 174600 | 1556 |
| 481 | 20241120 | 104100 | 23975505600 | 174600 | 173900 | 174600 | 173800 | 848 |
| 482 | 20241120 | 104000 | 23827814300 | 173800 | 174100 | 174200 | 173800 | 946 |
| 483 | 20241120 | 103900 | 23663233300 | 174200 | 174300 | 174400 | 173800 | 1424 |
| 484 | 20241120 | 103800 | 23415395300 | 174400 | 174300 | 174500 | 174100 | 1385 |
| 485 | 20241120 | 103700 | 23174059700 | 174200 | 174800 | 174800 | 174200 | 1439 |
| 486 | 20241120 | 103600 | 22922895300 | 174800 | 174400 | 174900 | 174400 | 480 |
| 487 | 20241120 | 103500 | 22839030300 | 174400 | 174900 | 175000 | 174400 | 1541 |
| 488 | 20241120 | 103400 | 22569785700 | 174900 | 174600 | 175000 | 174500 | 854 |
| 489 | 20241120 | 103300 | 22420471200 | 174600 | 175400 | 175600 | 174600 | 1830 |
| 490 | 20241120 | 103200 | 22099962200 | 175200 | 175400 | 176000 | 175100 | 4211 |
| 491 | 20241120 | 103100 | 21360111500 | 175400 | 174800 | 175500 | 174700 | 3787 |
| 492 | 20241120 | 103000 | 20697222500 | 174800 | 174200 | 174800 | 174100 | 2725 |
| 493 | 20241120 | 102900 | 20221476900 | 174100 | 173900 | 174300 | 173700 | 2900 |
| 494 | 20241120 | 102800 | 19716662400 | 173800 | 173100 | 173900 | 173100 | 2717 |
| 495 | 20241120 | 102700 | 19245378900 | 173200 | 173200 | 173300 | 173100 | 276 |
| 496 | 20241120 | 102600 | 19197576300 | 173300 | 173200 | 173300 | 173100 | 1530 |
| 497 | 20241120 | 102500 | 18932560800 | 173200 | 172700 | 173300 | 172700 | 5632 |
| 498 | 20241120 | 102400 | 17958328800 | 172700 | 172700 | 172800 | 172600 | 779 |
| 499 | 20241120 | 102300 | 17823811200 | 172700 | 172700 | 172700 | 172600 | 258 |
| 500 | 20241120 | 102200 | 17779270000 | 172600 | 172500 | 172700 | 172500 | 1127 |
| 501 | 20241120 | 102100 | 17584730500 | 172500 | 172200 | 172600 | 172200 | 890 |
| 502 | 20241120 | 102000 | 17431316900 | 172200 | 172100 | 172300 | 171900 | 542 |
| 503 | 20241120 | 101900 | 17338026900 | 172200 | 172000 | 172200 | 171700 | 188 |
| 504 | 20241120 | 101800 | 17305693900 | 172000 | 172200 | 172200 | 171700 | 373 |
| 505 | 20241120 | 101700 | 17241589500 | 171800 | 171900 | 172300 | 171800 | 877 |
| 506 | 20241120 | 101600 | 17090608200 | 171900 | 171700 | 171900 | 171700 | 863 |
| 507 | 20241120 | 101500 | 16942365300 | 171700 | 171700 | 171800 | 171600 | 349 |
| 508 | 20241120 | 101400 | 16882446300 | 171600 | 171700 | 171900 | 171600 | 448 |
| 509 | 20241120 | 101300 | 16805513000 | 171700 | 171900 | 171900 | 171600 | 125 |
| 510 | 20241120 | 101200 | 16784045500 | 171900 | 171700 | 171900 | 171500 | 366 |
| 511 | 20241120 | 101100 | 16721222100 | 171700 | 172000 | 172000 | 171400 | 2049 |
| 512 | 20241120 | 101000 | 16369634600 | 172100 | 172300 | 172300 | 172100 | 436 |
| 513 | 20241120 | 100900 | 16294539300 | 172300 | 172200 | 172400 | 172100 | 329 |
| 514 | 20241120 | 100800 | 16237880100 | 172200 | 172100 | 172200 | 172000 | 626 |
| 515 | 20241120 | 100700 | 16130136200 | 171900 | 172400 | 172500 | 171900 | 416 |
| 516 | 20241120 | 100600 | 16058478800 | 172400 | 172000 | 172400 | 172000 | 409 |
| 517 | 20241120 | 100500 | 15988020500 | 172000 | 171900 | 172100 | 171800 | 285 |
| 518 | 20241120 | 100400 | 15939014300 | 172000 | 171800 | 172000 | 171800 | 357 |
| 519 | 20241120 | 100300 | 15877648300 | 171800 | 171900 | 172000 | 171800 | 428 |
| 520 | 20241120 | 100200 | 15804075900 | 171900 | 172100 | 172100 | 171900 | 189 |
| 521 | 20241120 | 100100 | 15771577400 | 172100 | 171900 | 172200 | 171800 | 488 |
| 522 | 20241120 | 100000 | 15687653700 | 172000 | 172200 | 172200 | 171600 | 1281 |
| 523 | 20241120 | 095900 | 15467413200 | 172200 | 172700 | 172700 | 172100 | 1418 |
| 524 | 20241120 | 095800 | 15222879800 | 172700 | 172700 | 172800 | 172600 | 537 |
| 525 | 20241120 | 095700 | 15130140300 | 172700 | 172900 | 172900 | 172700 | 1022 |
| 526 | 20241120 | 095600 | 14953542800 | 172900 | 172500 | 173000 | 172500 | 3670 |
| 527 | 20241120 | 095500 | 14319476100 | 172500 | 171900 | 172500 | 171900 | 1448 |
| 528 | 20241120 | 095400 | 14070042000 | 171600 | 172000 | 172000 | 171500 | 588 |
| 529 | 20241120 | 095300 | 13969042600 | 172000 | 172000 | 172200 | 171700 | 534 |
| 530 | 20241120 | 095200 | 13877201400 | 172100 | 171600 | 172100 | 171400 | 1040 |
| 531 | 20241120 | 095100 | 13698534900 | 171500 | 171600 | 171800 | 171500 | 394 |
| 532 | 20241120 | 095000 | 13630915500 | 171600 | 172100 | 172100 | 171100 | 2147 |
| 533 | 20241120 | 094900 | 13262623700 | 172100 | 172100 | 172200 | 172100 | 1671 |
| 534 | 20241120 | 094800 | 12974980800 | 172100 | 171900 | 172100 | 171800 | 875 |
| 535 | 20241120 | 094700 | 12824508200 | 171900 | 172100 | 172200 | 171900 | 1075 |
| 536 | 20241120 | 094600 | 12639490700 | 172100 | 171800 | 172100 | 171800 | 1758 |
| 537 | 20241120 | 094500 | 12337203100 | 171800 | 171500 | 171800 | 171500 | 479 |
| 538 | 20241120 | 094400 | 12255004100 | 171500 | 171400 | 171500 | 171400 | 172 |
| 539 | 20241120 | 094300 | 12225519000 | 171400 | 171200 | 171400 | 171200 | 281 |
| 540 | 20241120 | 094200 | 12177365300 | 171100 | 171000 | 171200 | 170900 | 642 |
| 541 | 20241120 | 094100 | 12067566100 | 170900 | 170900 | 171100 | 170900 | 414 |
| 542 | 20241120 | 094000 | 11996777200 | 171000 | 171300 | 171400 | 170900 | 880 |
| 543 | 20241120 | 093900 | 11846214400 | 171300 | 171700 | 171800 | 171000 | 2108 |
| 544 | 20241120 | 093800 | 11485291000 | 171800 | 171500 | 171800 | 171500 | 1545 |
| 545 | 20241120 | 093700 | 11219964600 | 171500 | 171600 | 171700 | 171400 | 695 |
| 546 | 20241120 | 093600 | 11100755600 | 171800 | 171900 | 171900 | 171300 | 887 |
| 547 | 20241120 | 093500 | 10948588500 | 171800 | 171400 | 171900 | 171400 | 1096 |
| 548 | 20241120 | 093400 | 10760472100 | 171400 | 171600 | 171700 | 171400 | 836 |
| 549 | 20241120 | 093300 | 10617012300 | 171600 | 171900 | 171900 | 171600 | 473 |
| 550 | 20241120 | 093200 | 10535809800 | 171800 | 172000 | 172100 | 171700 | 1283 |
| 551 | 20241120 | 093100 | 10315200400 | 172000 | 171800 | 172100 | 171700 | 992 |
| 552 | 20241120 | 093000 | 10144681600 | 171800 | 171900 | 172100 | 171800 | 728 |
| 553 | 20241120 | 092900 | 10019539800 | 172000 | 172300 | 172400 | 172000 | 741 |
| 554 | 20241120 | 092800 | 9891936300 | 172200 | 172500 | 172600 | 172100 | 2232 |
| 555 | 20241120 | 092700 | 9507169200 | 172500 | 171800 | 172600 | 171800 | 4008 |
| 556 | 20241120 | 092600 | 8817200900 | 171900 | 171200 | 171900 | 171100 | 1929 |
| 557 | 20241120 | 092500 | 8486494400 | 171200 | 171100 | 171300 | 171000 | 556 |
| 558 | 20241120 | 092400 | 8391346900 | 171100 | 171000 | 171300 | 170600 | 2098 |
| 559 | 20241120 | 092300 | 8032519300 | 170900 | 170600 | 170900 | 170600 | 1060 |
| 560 | 20241120 | 092200 | 7851432800 | 170600 | 170100 | 170700 | 170000 | 543 |
| 561 | 20241120 | 092100 | 7758880400 | 170100 | 170600 | 170700 | 170000 | 456 |
| 562 | 20241120 | 092000 | 7681283000 | 170400 | 170200 | 170900 | 170100 | 1092 |
| 563 | 20241120 | 091900 | 7495031200 | 170200 | 169500 | 170300 | 169500 | 614 |
| 564 | 20241120 | 091800 | 7390625400 | 169600 | 169900 | 169900 | 169500 | 2789 |
| 565 | 20241120 | 091700 | 6917261900 | 170100 | 170600 | 170600 | 170000 | 3665 |
| 566 | 20241120 | 091600 | 6293629900 | 170700 | 171100 | 171100 | 170400 | 876 |
| 567 | 20241120 | 091500 | 6144154000 | 171100 | 170700 | 171100 | 170500 | 624 |
| 568 | 20241120 | 091400 | 6037536900 | 170700 | 170500 | 170900 | 170300 | 1309 |
| 569 | 20241120 | 091300 | 5814328800 | 170600 | 170300 | 171100 | 170100 | 1655 |
| 570 | 20241120 | 091200 | 5532086700 | 170300 | 170900 | 170900 | 170100 | 2449 |
| 571 | 20241120 | 091100 | 5114755400 | 170900 | 170800 | 171300 | 170700 | 1061 |
| 572 | 20241120 | 091000 | 4933473200 | 170800 | 170600 | 170800 | 170500 | 900 |
| 573 | 20241120 | 090900 | 4779931700 | 170600 | 171000 | 171200 | 170600 | 2076 |
| 574 | 20241120 | 090800 | 4425331400 | 171000 | 170700 | 171300 | 170600 | 1212 |
| 575 | 20241120 | 090700 | 4218211400 | 171000 | 171200 | 171400 | 170500 | 4685 |
| 576 | 20241120 | 090600 | 3416984200 | 171200 | 171900 | 172000 | 171200 | 2108 |
| 577 | 20241120 | 090500 | 3055221600 | 171900 | 171300 | 171900 | 171100 | 2045 |
| 578 | 20241120 | 090400 | 2704472800 | 171500 | 171600 | 171800 | 171000 | 3119 |
| 579 | 20241120 | 090300 | 2170196600 | 171600 | 171500 | 172100 | 171400 | 2760 |
| 580 | 20241120 | 090200 | 1695877900 | 171500 | 171500 | 171900 | 170600 | 2120 |
| 581 | 20241120 | 090100 | 1332758300 | 171500 | 170900 | 171500 | 170400 | 1945 |
| 582 | 20241120 | 090000 | 999898400 | 170900 | 170300 | 171000 | 169800 | 5491 |