34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241125 | 183200 | 752646068400 | 177000 | 177000 | 177000 | 177000 | 1129714 |
| 3 | 20241125 | 183100 | 752646068400 | 177000 | 177000 | 177000 | 177000 | 0 |
| 4 | 20241125 | 183000 | 752646068400 | 177000 | 177000 | 177000 | 177000 | 0 |
| 5 | 20241125 | 182900 | 752646068400 | 177000 | 177000 | 177000 | 177000 | 0 |
| 6 | 20241125 | 182800 | 752646068400 | 177000 | 177000 | 177000 | 177000 | 0 |
| 7 | 20241125 | 182700 | 752646068400 | 177000 | 177000 | 177000 | 177000 | 0 |
| 8 | 20241125 | 182600 | 752646068400 | 177000 | 177000 | 177000 | 177000 | 0 |
| 9 | 20241125 | 182500 | 752646068400 | 177000 | 177000 | 177000 | 177000 | 0 |
| 10 | 20241125 | 182400 | 752646068400 | 177000 | 177000 | 177000 | 177000 | 0 |
| 11 | 20241125 | 182300 | 752646068400 | 177000 | 177000 | 177000 | 177000 | 0 |
| 12 | 20241125 | 182200 | 752646068400 | 177000 | 177000 | 177000 | 177000 | 0 |
| 13 | 20241125 | 182100 | 752646068400 | 177000 | 177000 | 177000 | 177000 | 0 |
| 14 | 20241125 | 182000 | 752646068400 | 177000 | 177000 | 177000 | 177000 | 0 |
| 15 | 20241125 | 181900 | 752646068400 | 177000 | 177000 | 177000 | 177000 | 0 |
| 16 | 20241125 | 181800 | 752646068400 | 177000 | 177000 | 177000 | 177000 | 0 |
| 17 | 20241125 | 181700 | 752646068400 | 177000 | 177000 | 177000 | 177000 | 0 |
| 18 | 20241125 | 181600 | 752646068400 | 177000 | 177000 | 177000 | 177000 | 0 |
| 19 | 20241125 | 181500 | 752646068400 | 177000 | 177000 | 177000 | 177000 | 0 |
| 20 | 20241125 | 181400 | 752646068400 | 177000 | 177000 | 177000 | 177000 | 0 |
| 21 | 20241125 | 181300 | 752646068400 | 177000 | 177000 | 177000 | 177000 | 0 |
| 22 | 20241125 | 181200 | 752646068400 | 177000 | 177000 | 177000 | 177000 | 0 |
| 23 | 20241125 | 181100 | 752646068400 | 177000 | 177000 | 177000 | 177000 | 0 |
| 24 | 20241125 | 181000 | 752646068400 | 177000 | 177000 | 177000 | 177000 | 0 |
| 25 | 20241125 | 180900 | 752646068400 | 177000 | 177000 | 177000 | 177000 | 0 |
| 26 | 20241125 | 180800 | 752646068400 | 177000 | 177000 | 177000 | 177000 | 0 |
| 27 | 20241125 | 180700 | 752646068400 | 177000 | 177000 | 177000 | 177000 | 0 |
| 28 | 20241125 | 180600 | 752646068400 | 177000 | 177000 | 177000 | 177000 | 0 |
| 29 | 20241125 | 180500 | 752646068400 | 177000 | 177000 | 177000 | 177000 | 0 |
| 30 | 20241125 | 180400 | 752646068400 | 177000 | 177000 | 177000 | 177000 | 0 |
| 31 | 20241125 | 180300 | 752646068400 | 177000 | 177000 | 177000 | 177000 | 0 |
| 32 | 20241125 | 180200 | 752646068400 | 177000 | 177000 | 177000 | 177000 | 1129714 |
| 33 | 20241125 | 180100 | 752646068400 | 177000 | 177000 | 177000 | 177000 | 0 |
| 34 | 20241125 | 180000 | 752646068400 | 177000 | 177000 | 177000 | 177000 | 0 |
| 35 | 20241125 | 175900 | 752646068400 | 177000 | 177000 | 177000 | 177000 | 0 |
| 36 | 20241125 | 175800 | 752646068400 | 177000 | 177000 | 177000 | 177000 | 0 |
| 37 | 20241125 | 175700 | 752646068400 | 177000 | 177000 | 177000 | 177000 | 0 |
| 38 | 20241125 | 175600 | 752646068400 | 177000 | 177000 | 177000 | 177000 | 0 |
| 39 | 20241125 | 175500 | 752646068400 | 177000 | 177000 | 177000 | 177000 | 0 |
| 40 | 20241125 | 175400 | 752646068400 | 177000 | 177000 | 177000 | 177000 | 0 |
| 41 | 20241125 | 175300 | 752646068400 | 177000 | 177000 | 177000 | 177000 | 0 |
| 42 | 20241125 | 175200 | 752646068400 | 177000 | 177000 | 177000 | 177000 | 0 |
| 43 | 20241125 | 175100 | 752646068400 | 177000 | 177000 | 177000 | 177000 | 0 |
| 44 | 20241125 | 175000 | 752646068400 | 177000 | 177000 | 177000 | 177000 | 0 |
| 45 | 20241125 | 174900 | 752646068400 | 177000 | 177000 | 177000 | 177000 | 0 |
| 46 | 20241125 | 174800 | 752646068400 | 177000 | 177000 | 177000 | 177000 | 0 |
| 47 | 20241125 | 174700 | 752646068400 | 177000 | 177000 | 177000 | 177000 | 0 |
| 48 | 20241125 | 174600 | 752646068400 | 177000 | 177000 | 177000 | 177000 | 0 |
| 49 | 20241125 | 174500 | 752646068400 | 177000 | 177000 | 177000 | 177000 | 0 |
| 50 | 20241125 | 174400 | 752646068400 | 177000 | 177000 | 177000 | 177000 | 0 |
| 51 | 20241125 | 174300 | 752646068400 | 177000 | 177000 | 177000 | 177000 | 0 |
| 52 | 20241125 | 174200 | 752646068400 | 177000 | 177000 | 177000 | 177000 | 0 |
| 53 | 20241125 | 174100 | 752646068400 | 177000 | 177000 | 177000 | 177000 | 0 |
| 54 | 20241125 | 174000 | 752646068400 | 177000 | 177000 | 177000 | 177000 | 0 |
| 55 | 20241125 | 173900 | 752646068400 | 177000 | 177000 | 177000 | 177000 | 0 |
| 56 | 20241125 | 173800 | 752646068400 | 177000 | 177000 | 177000 | 177000 | 0 |
| 57 | 20241125 | 173700 | 752646068400 | 177000 | 177000 | 177000 | 177000 | 0 |
| 58 | 20241125 | 173600 | 752646068400 | 177000 | 177000 | 177000 | 177000 | 0 |
| 59 | 20241125 | 173500 | 752646068400 | 177000 | 177000 | 177000 | 177000 | 0 |
| 60 | 20241125 | 173400 | 752646068400 | 177000 | 177000 | 177000 | 177000 | 0 |
| 61 | 20241125 | 173300 | 752646068400 | 177000 | 177000 | 177000 | 177000 | 0 |
| 62 | 20241125 | 173200 | 752646068400 | 177000 | 177000 | 177000 | 177000 | 1129714 |
| 63 | 20241125 | 173100 | 752646068400 | 177000 | 177000 | 177000 | 177000 | 0 |
| 64 | 20241125 | 173000 | 752646068400 | 177000 | 177000 | 177000 | 177000 | 0 |
| 65 | 20241125 | 172900 | 752646068400 | 177000 | 177000 | 177000 | 177000 | 0 |
| 66 | 20241125 | 172800 | 752646068400 | 177000 | 177000 | 177000 | 177000 | 0 |
| 67 | 20241125 | 172700 | 752646068400 | 177000 | 177000 | 177000 | 177000 | 0 |
| 68 | 20241125 | 172600 | 752646068400 | 177000 | 177000 | 177000 | 177000 | 0 |
| 69 | 20241125 | 172500 | 752646068400 | 177000 | 177000 | 177000 | 177000 | 0 |
| 70 | 20241125 | 172400 | 752646068400 | 177000 | 177000 | 177000 | 177000 | 0 |
| 71 | 20241125 | 172300 | 752646068400 | 177000 | 177000 | 177000 | 177000 | 0 |
| 72 | 20241125 | 172200 | 752646068400 | 177000 | 177000 | 177000 | 177000 | 0 |
| 73 | 20241125 | 172100 | 752646068400 | 177000 | 177000 | 177000 | 177000 | 0 |
| 74 | 20241125 | 172000 | 752646068400 | 177000 | 177000 | 177000 | 177000 | 0 |
| 75 | 20241125 | 171900 | 752646068400 | 177000 | 177000 | 177000 | 177000 | 0 |
| 76 | 20241125 | 171800 | 752646068400 | 177000 | 177000 | 177000 | 177000 | 0 |
| 77 | 20241125 | 171700 | 752646068400 | 177000 | 177000 | 177000 | 177000 | 0 |
| 78 | 20241125 | 171600 | 752646068400 | 177000 | 177000 | 177000 | 177000 | 0 |
| 79 | 20241125 | 171500 | 752646068400 | 177000 | 177000 | 177000 | 177000 | 0 |
| 80 | 20241125 | 171400 | 752646068400 | 177000 | 177000 | 177000 | 177000 | 0 |
| 81 | 20241125 | 171300 | 752646068400 | 177000 | 177000 | 177000 | 177000 | 0 |
| 82 | 20241125 | 171200 | 752646068400 | 177000 | 177000 | 177000 | 177000 | 0 |
| 83 | 20241125 | 171100 | 752646068400 | 177000 | 177000 | 177000 | 177000 | 0 |
| 84 | 20241125 | 171000 | 752646068400 | 177000 | 177000 | 177000 | 177000 | 0 |
| 85 | 20241125 | 170900 | 752646068400 | 177000 | 177000 | 177000 | 177000 | 0 |
| 86 | 20241125 | 170800 | 752646068400 | 177000 | 177000 | 177000 | 177000 | 0 |
| 87 | 20241125 | 170700 | 752646068400 | 177000 | 177000 | 177000 | 177000 | 0 |
| 88 | 20241125 | 170600 | 752646068400 | 177000 | 177000 | 177000 | 177000 | 0 |
| 89 | 20241125 | 170500 | 752646068400 | 177000 | 177000 | 177000 | 177000 | 0 |
| 90 | 20241125 | 170400 | 752646068400 | 177000 | 177000 | 177000 | 177000 | 0 |
| 91 | 20241125 | 170300 | 752646068400 | 177000 | 177000 | 177000 | 177000 | 0 |
| 92 | 20241125 | 170200 | 752646068400 | 177000 | 177000 | 177000 | 177000 | 1129714 |
| 93 | 20241125 | 170100 | 752646068400 | 177000 | 177000 | 177000 | 177000 | 0 |
| 94 | 20241125 | 170000 | 752646068400 | 177000 | 177000 | 177000 | 177000 | 0 |
| 95 | 20241125 | 165900 | 752646068400 | 177000 | 177000 | 177000 | 177000 | 0 |
| 96 | 20241125 | 165800 | 752646068400 | 177000 | 177000 | 177000 | 177000 | 0 |
| 97 | 20241125 | 165700 | 752646068400 | 177000 | 177000 | 177000 | 177000 | 0 |
| 98 | 20241125 | 165600 | 752646068400 | 177000 | 177000 | 177000 | 177000 | 0 |
| 99 | 20241125 | 165500 | 752646068400 | 177000 | 177000 | 177000 | 177000 | 0 |
| 100 | 20241125 | 165400 | 752646068400 | 177000 | 177000 | 177000 | 177000 | 0 |
| 101 | 20241125 | 165300 | 752646068400 | 177000 | 177000 | 177000 | 177000 | 0 |
| 102 | 20241125 | 165200 | 752646068400 | 177000 | 177000 | 177000 | 177000 | 0 |
| 103 | 20241125 | 165100 | 752646068400 | 177000 | 177000 | 177000 | 177000 | 0 |
| 104 | 20241125 | 165000 | 752646068400 | 177000 | 177000 | 177000 | 177000 | 0 |
| 105 | 20241125 | 164900 | 752646068400 | 177000 | 177000 | 177000 | 177000 | 0 |
| 106 | 20241125 | 164800 | 752646068400 | 177000 | 177000 | 177000 | 177000 | 0 |
| 107 | 20241125 | 164700 | 752646068400 | 177000 | 177000 | 177000 | 177000 | 0 |
| 108 | 20241125 | 164600 | 752646068400 | 177000 | 177000 | 177000 | 177000 | 0 |
| 109 | 20241125 | 164500 | 752646068400 | 177000 | 177000 | 177000 | 177000 | 0 |
| 110 | 20241125 | 164400 | 752646068400 | 177000 | 177000 | 177000 | 177000 | 0 |
| 111 | 20241125 | 164300 | 752646068400 | 177000 | 177000 | 177000 | 177000 | 0 |
| 112 | 20241125 | 164200 | 752646068400 | 177000 | 177000 | 177000 | 177000 | 0 |
| 113 | 20241125 | 164100 | 752646068400 | 177000 | 177000 | 177000 | 177000 | 0 |
| 114 | 20241125 | 164000 | 752646068400 | 177000 | 177000 | 177000 | 177000 | 0 |
| 115 | 20241125 | 163900 | 752646068400 | 177000 | 177000 | 177000 | 177000 | 0 |
| 116 | 20241125 | 163800 | 752646068400 | 177000 | 177000 | 177000 | 177000 | 0 |
| 117 | 20241125 | 163700 | 752646068400 | 177000 | 177000 | 177000 | 177000 | 0 |
| 118 | 20241125 | 163600 | 752646068400 | 177000 | 177000 | 177000 | 177000 | 0 |
| 119 | 20241125 | 163500 | 752646068400 | 177000 | 177000 | 177000 | 177000 | 0 |
| 120 | 20241125 | 163400 | 752646068400 | 177000 | 177000 | 177000 | 177000 | 0 |
| 121 | 20241125 | 163300 | 752646068400 | 177000 | 177000 | 177000 | 177000 | 0 |
| 122 | 20241125 | 163200 | 752646068400 | 177000 | 177000 | 177000 | 177000 | 1129714 |
| 123 | 20241125 | 163100 | 752646068400 | 177000 | 177000 | 177000 | 177000 | 0 |
| 124 | 20241125 | 163000 | 752646068400 | 177000 | 177000 | 177000 | 177000 | 0 |
| 125 | 20241125 | 162900 | 752646068400 | 177000 | 177000 | 177000 | 177000 | 0 |
| 126 | 20241125 | 162800 | 752646068400 | 177000 | 177000 | 177000 | 177000 | 0 |
| 127 | 20241125 | 162700 | 752646068400 | 177000 | 177000 | 177000 | 177000 | 0 |
| 128 | 20241125 | 162600 | 752646068400 | 177000 | 177000 | 177000 | 177000 | 0 |
| 129 | 20241125 | 162500 | 752646068400 | 177000 | 177000 | 177000 | 177000 | 0 |
| 130 | 20241125 | 162400 | 752646068400 | 177000 | 177000 | 177000 | 177000 | 0 |
| 131 | 20241125 | 162300 | 752646068400 | 177000 | 177000 | 177000 | 177000 | 0 |
| 132 | 20241125 | 162200 | 752646068400 | 177000 | 177000 | 177000 | 177000 | 0 |
| 133 | 20241125 | 162100 | 752646068400 | 177000 | 177000 | 177000 | 177000 | 0 |
| 134 | 20241125 | 162000 | 752646068400 | 177000 | 177000 | 177000 | 177000 | 0 |
| 135 | 20241125 | 161900 | 752646068400 | 177000 | 177000 | 177000 | 177000 | 0 |
| 136 | 20241125 | 161800 | 752646068400 | 177000 | 177000 | 177000 | 177000 | 0 |
| 137 | 20241125 | 161700 | 752646068400 | 177000 | 177000 | 177000 | 177000 | 0 |
| 138 | 20241125 | 161600 | 752646068400 | 177000 | 177000 | 177000 | 177000 | 0 |
| 139 | 20241125 | 161500 | 752646068400 | 177000 | 177000 | 177000 | 177000 | 0 |
| 140 | 20241125 | 161400 | 752646068400 | 177000 | 177000 | 177000 | 177000 | 0 |
| 141 | 20241125 | 161300 | 752646068400 | 177000 | 177000 | 177000 | 177000 | 0 |
| 142 | 20241125 | 161200 | 752646068400 | 177000 | 177000 | 177000 | 177000 | 0 |
| 143 | 20241125 | 161100 | 752646068400 | 177000 | 177000 | 177000 | 177000 | 0 |
| 144 | 20241125 | 161000 | 752646068400 | 177000 | 177000 | 177000 | 177000 | 0 |
| 145 | 20241125 | 160900 | 752646068400 | 177000 | 177000 | 177000 | 177000 | 0 |
| 146 | 20241125 | 160800 | 752646068400 | 177000 | 177000 | 177000 | 177000 | 0 |
| 147 | 20241125 | 160700 | 752646068400 | 177000 | 177000 | 177000 | 177000 | 0 |
| 148 | 20241125 | 160600 | 752646068400 | 177000 | 177000 | 177000 | 177000 | 0 |
| 149 | 20241125 | 160500 | 752646068400 | 177000 | 177000 | 177000 | 177000 | 0 |
| 150 | 20241125 | 160400 | 752646068400 | 177000 | 177000 | 177000 | 177000 | 0 |
| 151 | 20241125 | 160300 | 752646068400 | 177000 | 177000 | 177000 | 177000 | 0 |
| 152 | 20241125 | 160200 | 752646068400 | 177000 | 177000 | 177000 | 177000 | 1129714 |
| 153 | 20241125 | 160100 | 752646068400 | 177000 | 177000 | 177000 | 177000 | 0 |
| 154 | 20241125 | 160000 | 752646068400 | 177000 | 177000 | 177000 | 177000 | 0 |
| 155 | 20241125 | 155900 | 752646068400 | 177000 | 177000 | 177000 | 177000 | 0 |
| 156 | 20241125 | 155800 | 752646068400 | 177000 | 177000 | 177000 | 177000 | 0 |
| 157 | 20241125 | 155700 | 752646068400 | 177000 | 177000 | 177000 | 177000 | 0 |
| 158 | 20241125 | 155600 | 752646068400 | 177000 | 177000 | 177000 | 177000 | 0 |
| 159 | 20241125 | 155500 | 752646068400 | 177000 | 177000 | 177000 | 177000 | 0 |
| 160 | 20241125 | 155400 | 752646068400 | 177000 | 177000 | 177000 | 177000 | 0 |
| 161 | 20241125 | 155300 | 752646068400 | 177000 | 177000 | 177000 | 177000 | 0 |
| 162 | 20241125 | 155200 | 752646068400 | 177000 | 177000 | 177000 | 177000 | 0 |
| 163 | 20241125 | 155100 | 752646068400 | 177000 | 177000 | 177000 | 177000 | 0 |
| 164 | 20241125 | 155000 | 752646068400 | 177000 | 177000 | 177000 | 177000 | 0 |
| 165 | 20241125 | 154900 | 752646068400 | 177000 | 177000 | 177000 | 177000 | 0 |
| 166 | 20241125 | 154800 | 752646068400 | 177000 | 177000 | 177000 | 177000 | 0 |
| 167 | 20241125 | 154700 | 752646068400 | 177000 | 177000 | 177000 | 177000 | 0 |
| 168 | 20241125 | 154600 | 752646068400 | 177000 | 177000 | 177000 | 177000 | 0 |
| 169 | 20241125 | 154500 | 752646068400 | 177000 | 177000 | 177000 | 177000 | 0 |
| 170 | 20241125 | 154400 | 752646068400 | 177000 | 177000 | 177000 | 177000 | 0 |
| 171 | 20241125 | 154300 | 752646068400 | 177000 | 177000 | 177000 | 177000 | 0 |
| 172 | 20241125 | 154200 | 752646068400 | 177000 | 177000 | 177000 | 177000 | 0 |
| 173 | 20241125 | 154100 | 752646068400 | 177000 | 177000 | 177000 | 177000 | 0 |
| 174 | 20241125 | 154000 | 752646068400 | 177000 | 177000 | 177000 | 177000 | 0 |
| 175 | 20241125 | 153900 | 752646068400 | 177000 | 177000 | 177000 | 177000 | 0 |
| 176 | 20241125 | 153800 | 752646068400 | 177000 | 177000 | 177000 | 177000 | 0 |
| 177 | 20241125 | 153700 | 752646068400 | 177000 | 177000 | 177000 | 177000 | 0 |
| 178 | 20241125 | 153600 | 752646068400 | 177000 | 177000 | 177000 | 177000 | 0 |
| 179 | 20241125 | 153500 | 752646068400 | 177000 | 177000 | 177000 | 177000 | 0 |
| 180 | 20241125 | 153400 | 752646068400 | 177000 | 177000 | 177000 | 177000 | 0 |
| 181 | 20241125 | 153300 | 752646068400 | 177000 | 177000 | 177000 | 177000 | 0 |
| 182 | 20241125 | 153200 | 752646068400 | 177000 | 177000 | 177000 | 177000 | 1129714 |
| 183 | 20241125 | 153100 | 752646068400 | 177000 | 177000 | 177000 | 177000 | 0 |
| 184 | 20241125 | 153000 | 752646068400 | 177000 | 177000 | 177000 | 177000 | 1129714 |
| 185 | 20241125 | 152900 | 552686690400 | 177400 | 177400 | 177400 | 177400 | 0 |
| 186 | 20241125 | 152800 | 552686690400 | 177400 | 177400 | 177400 | 177400 | 0 |
| 187 | 20241125 | 152700 | 552686690400 | 177400 | 177400 | 177400 | 177400 | 0 |
| 188 | 20241125 | 152600 | 552686690400 | 177400 | 177400 | 177400 | 177400 | 0 |
| 189 | 20241125 | 152500 | 552686690400 | 177400 | 177400 | 177400 | 177400 | 0 |
| 190 | 20241125 | 152400 | 552686690400 | 177400 | 177400 | 177400 | 177400 | 0 |
| 191 | 20241125 | 152300 | 552686690400 | 177400 | 177400 | 177400 | 177400 | 0 |
| 192 | 20241125 | 152200 | 552686690400 | 177400 | 177400 | 177400 | 177400 | 0 |
| 193 | 20241125 | 152100 | 552686690400 | 177400 | 177400 | 177400 | 177400 | 0 |
| 194 | 20241125 | 152000 | 552686690400 | 177400 | 177400 | 177400 | 177400 | 0 |
| 195 | 20241125 | 151900 | 552686690400 | 177400 | 177500 | 177500 | 177300 | 12491 |
| 196 | 20241125 | 151800 | 550470813500 | 177500 | 177600 | 177600 | 177400 | 6045 |
| 197 | 20241125 | 151700 | 549397857800 | 177500 | 177600 | 177600 | 177500 | 3985 |
| 198 | 20241125 | 151600 | 548690240100 | 177600 | 177500 | 177600 | 177400 | 14046 |
| 199 | 20241125 | 151500 | 546196980800 | 177500 | 177500 | 177500 | 177400 | 6388 |
| 200 | 20241125 | 151400 | 545063492600 | 177400 | 177200 | 177500 | 177200 | 10481 |
| 201 | 20241125 | 151300 | 543204594900 | 177300 | 177400 | 177500 | 177200 | 10792 |
| 202 | 20241125 | 151200 | 541290890900 | 177400 | 177600 | 177600 | 177400 | 5472 |
| 203 | 20241125 | 151100 | 540319982200 | 177500 | 177500 | 177600 | 177500 | 6783 |
| 204 | 20241125 | 151000 | 539115872600 | 177500 | 177600 | 177600 | 177500 | 2461 |
| 205 | 20241125 | 150900 | 538678946000 | 177600 | 177400 | 177600 | 177300 | 16248 |
| 206 | 20241125 | 150800 | 535796150100 | 177300 | 177500 | 177500 | 177300 | 8123 |
| 207 | 20241125 | 150700 | 534355090200 | 177500 | 177600 | 177600 | 177400 | 11560 |
| 208 | 20241125 | 150600 | 532303102900 | 177500 | 177600 | 177700 | 177500 | 10452 |
| 209 | 20241125 | 150500 | 530447231200 | 177600 | 177600 | 177700 | 177600 | 4492 |
| 210 | 20241125 | 150400 | 529649354500 | 177700 | 177800 | 177800 | 177600 | 6613 |
| 211 | 20241125 | 150300 | 528474165000 | 177700 | 177800 | 177800 | 177700 | 5231 |
| 212 | 20241125 | 150200 | 527544471900 | 177800 | 177800 | 177800 | 177700 | 4686 |
| 213 | 20241125 | 150100 | 526711577300 | 177700 | 177800 | 177900 | 177600 | 11986 |
| 214 | 20241125 | 150000 | 524581388300 | 177700 | 177900 | 177900 | 177700 | 8743 |
| 215 | 20241125 | 145900 | 523026862800 | 177800 | 178000 | 178100 | 177800 | 10204 |
| 216 | 20241125 | 145800 | 521210942500 | 178000 | 178000 | 178100 | 178000 | 2043 |
| 217 | 20241125 | 145700 | 520847248400 | 178000 | 177800 | 178100 | 177700 | 8147 |
| 218 | 20241125 | 145600 | 519398224900 | 177800 | 178200 | 178300 | 177600 | 35484 |
| 219 | 20241125 | 145500 | 513083006300 | 178200 | 178300 | 178300 | 178200 | 4205 |
| 220 | 20241125 | 145400 | 512333532700 | 178200 | 178300 | 178300 | 178200 | 5997 |
| 221 | 20241125 | 145300 | 511264667500 | 178300 | 178200 | 178300 | 178200 | 4589 |
| 222 | 20241125 | 145200 | 510446759600 | 178200 | 178200 | 178300 | 178200 | 4612 |
| 223 | 20241125 | 145100 | 509624755100 | 178300 | 178200 | 178300 | 178200 | 3253 |
| 224 | 20241125 | 145000 | 509044854400 | 178300 | 178200 | 178300 | 178200 | 2322 |
| 225 | 20241125 | 144900 | 508630912900 | 178300 | 178300 | 178300 | 178200 | 1979 |
| 226 | 20241125 | 144800 | 508278127400 | 178200 | 178300 | 178300 | 178200 | 5995 |
| 227 | 20241125 | 144700 | 507209707000 | 178300 | 178300 | 178300 | 178200 | 5993 |
| 228 | 20241125 | 144600 | 506141217900 | 178200 | 178200 | 178300 | 178100 | 4369 |
| 229 | 20241125 | 144500 | 505362660500 | 178200 | 178200 | 178200 | 178100 | 4917 |
| 230 | 20241125 | 144400 | 504486606500 | 178200 | 178200 | 178200 | 178100 | 2444 |
| 231 | 20241125 | 144300 | 504051180200 | 178100 | 178100 | 178200 | 178100 | 4548 |
| 232 | 20241125 | 144200 | 503240928300 | 178100 | 178200 | 178300 | 178100 | 10105 |
| 233 | 20241125 | 144100 | 501439911800 | 178200 | 178100 | 178300 | 178100 | 9281 |
| 234 | 20241125 | 144000 | 499785983400 | 178000 | 178100 | 178100 | 178000 | 5170 |
| 235 | 20241125 | 143900 | 498865253800 | 178200 | 178000 | 178200 | 178000 | 3076 |
| 236 | 20241125 | 143800 | 498317219300 | 177900 | 178000 | 178100 | 177900 | 5622 |
| 237 | 20241125 | 143700 | 497316504900 | 178000 | 178100 | 178200 | 178000 | 16287 |
| 238 | 20241125 | 143600 | 494416087800 | 178000 | 177700 | 178200 | 177600 | 8949 |
| 239 | 20241125 | 143500 | 492824089200 | 177700 | 177300 | 177700 | 177300 | 15312 |
| 240 | 20241125 | 143400 | 490105944900 | 177300 | 177300 | 177400 | 177300 | 3176 |
| 241 | 20241125 | 143300 | 489542596100 | 177300 | 177300 | 177400 | 177300 | 2131 |
| 242 | 20241125 | 143200 | 489164606100 | 177400 | 177400 | 177400 | 177300 | 1813 |
| 243 | 20241125 | 143100 | 488843062500 | 177400 | 177300 | 177500 | 177200 | 13236 |
| 244 | 20241125 | 143000 | 486495695700 | 177300 | 177200 | 177300 | 177200 | 4999 |
| 245 | 20241125 | 142900 | 485609576200 | 177200 | 177700 | 177700 | 177200 | 13574 |
| 246 | 20241125 | 142800 | 483200724900 | 177700 | 177700 | 177700 | 177600 | 5081 |
| 247 | 20241125 | 142700 | 482297925200 | 177700 | 177400 | 177700 | 177400 | 12423 |
| 248 | 20241125 | 142600 | 480091885300 | 177500 | 177400 | 177500 | 177400 | 5362 |
| 249 | 20241125 | 142500 | 479140226800 | 177400 | 177400 | 177500 | 177400 | 3958 |
| 250 | 20241125 | 142400 | 478437943600 | 177500 | 177200 | 177500 | 177100 | 14143 |
| 251 | 20241125 | 142300 | 475931152100 | 177200 | 177200 | 177200 | 177100 | 5717 |
| 252 | 20241125 | 142200 | 474918314700 | 177100 | 177400 | 177400 | 177100 | 8843 |
| 253 | 20241125 | 142100 | 473351156900 | 177300 | 177100 | 177400 | 177100 | 15579 |
| 254 | 20241125 | 142000 | 470589989200 | 177200 | 177500 | 177500 | 177100 | 15113 |
| 255 | 20241125 | 141900 | 467910463800 | 177500 | 177300 | 177500 | 177200 | 17470 |
| 256 | 20241125 | 141800 | 464812873900 | 177200 | 177400 | 177500 | 177200 | 12107 |
| 257 | 20241125 | 141700 | 462666520800 | 177400 | 177600 | 177700 | 177400 | 12492 |
| 258 | 20241125 | 141600 | 460448988700 | 177700 | 177800 | 177800 | 177600 | 8561 |
| 259 | 20241125 | 141500 | 458927670600 | 177800 | 178000 | 178100 | 177700 | 11293 |
| 260 | 20241125 | 141400 | 456919096600 | 178100 | 178100 | 178200 | 178000 | 9770 |
| 261 | 20241125 | 141300 | 455179009300 | 178100 | 178200 | 178200 | 178100 | 2557 |
| 262 | 20241125 | 141200 | 454723548200 | 178200 | 178200 | 178300 | 178100 | 4576 |
| 263 | 20241125 | 141100 | 453908283800 | 178300 | 178000 | 178300 | 177900 | 9613 |
| 264 | 20241125 | 141000 | 452196450100 | 178000 | 177900 | 178000 | 177800 | 10119 |
| 265 | 20241125 | 140900 | 450396254300 | 177900 | 178000 | 178100 | 177800 | 9727 |
| 266 | 20241125 | 140800 | 448665874900 | 178000 | 178300 | 178300 | 178000 | 10175 |
| 267 | 20241125 | 140700 | 446853041000 | 178300 | 178300 | 178300 | 178200 | 3989 |
| 268 | 20241125 | 140600 | 446142011100 | 178300 | 177900 | 178300 | 177800 | 17423 |
| 269 | 20241125 | 140500 | 443040984300 | 177900 | 178100 | 178100 | 177800 | 18049 |
| 270 | 20241125 | 140400 | 439829372900 | 178000 | 178300 | 178400 | 178000 | 18113 |
| 271 | 20241125 | 140300 | 436602075500 | 178400 | 178400 | 178400 | 178300 | 2820 |
| 272 | 20241125 | 140200 | 436099080100 | 178300 | 178300 | 178400 | 178300 | 3150 |
| 273 | 20241125 | 140100 | 435537290000 | 178300 | 178300 | 178400 | 178300 | 3396 |
| 274 | 20241125 | 140000 | 434931622900 | 178300 | 178300 | 178400 | 178300 | 2080 |
| 275 | 20241125 | 135900 | 434560656700 | 178300 | 178400 | 178400 | 178300 | 1797 |
| 276 | 20241125 | 135800 | 434240140900 | 178400 | 178400 | 178400 | 178300 | 2637 |
| 277 | 20241125 | 135700 | 433769853400 | 178300 | 178200 | 178400 | 178200 | 7765 |
| 278 | 20241125 | 135600 | 432385427800 | 178300 | 178400 | 178500 | 178200 | 11559 |
| 279 | 20241125 | 135500 | 430323706600 | 178400 | 178600 | 178700 | 178300 | 17336 |
| 280 | 20241125 | 135400 | 427228247300 | 178700 | 178700 | 178700 | 178600 | 2853 |
| 281 | 20241125 | 135300 | 426718553000 | 178600 | 178600 | 178700 | 178600 | 1849 |
| 282 | 20241125 | 135200 | 426388166300 | 178600 | 178600 | 178700 | 178600 | 1742 |
| 283 | 20241125 | 135100 | 426076905300 | 178700 | 178700 | 178700 | 178600 | 1687 |
| 284 | 20241125 | 135000 | 425775536000 | 178700 | 178600 | 178700 | 178500 | 4362 |
| 285 | 20241125 | 134900 | 424996420300 | 178600 | 178500 | 178600 | 178500 | 2597 |
| 286 | 20241125 | 134800 | 424532641300 | 178600 | 178600 | 178600 | 178500 | 3579 |
| 287 | 20241125 | 134700 | 423893579500 | 178600 | 178300 | 178600 | 178200 | 10244 |
| 288 | 20241125 | 134600 | 422066375700 | 178300 | 178600 | 178700 | 178300 | 8673 |
| 289 | 20241125 | 134500 | 420518200100 | 178600 | 178500 | 178600 | 178500 | 4650 |
| 290 | 20241125 | 134400 | 419687740200 | 178600 | 178600 | 178700 | 178500 | 4517 |
| 291 | 20241125 | 134300 | 418881018900 | 178600 | 178100 | 178600 | 178100 | 9713 |
| 292 | 20241125 | 134200 | 417149635300 | 178100 | 178400 | 178400 | 178100 | 21424 |
| 293 | 20241125 | 134100 | 413331699500 | 178300 | 178700 | 178700 | 178300 | 15728 |
| 294 | 20241125 | 134000 | 410523700100 | 178700 | 178600 | 178700 | 178600 | 2451 |
| 295 | 20241125 | 133900 | 410085803100 | 178700 | 178700 | 178700 | 178600 | 6137 |
| 296 | 20241125 | 133800 | 408989615500 | 178700 | 178900 | 178900 | 178600 | 10858 |
| 297 | 20241125 | 133700 | 407048391000 | 178800 | 178900 | 178900 | 178800 | 3381 |
| 298 | 20241125 | 133600 | 406443654400 | 178800 | 178900 | 178900 | 178800 | 6476 |
| 299 | 20241125 | 133500 | 405285198700 | 178800 | 178800 | 178900 | 178800 | 3210 |
| 300 | 20241125 | 133400 | 404711065000 | 178900 | 178900 | 179000 | 178800 | 6362 |
| 301 | 20241125 | 133300 | 403572921700 | 179000 | 178800 | 179000 | 178800 | 9076 |
| 302 | 20241125 | 133200 | 401948886600 | 178900 | 178800 | 178900 | 178800 | 2665 |
| 303 | 20241125 | 133100 | 401472159600 | 178800 | 178900 | 178900 | 178800 | 1501 |
| 304 | 20241125 | 133000 | 401203698000 | 178900 | 179100 | 179100 | 178800 | 5713 |
| 305 | 20241125 | 132900 | 400181223300 | 179000 | 179100 | 179200 | 179000 | 5451 |
| 306 | 20241125 | 132800 | 399205031400 | 179100 | 179100 | 179100 | 179000 | 2083 |
| 307 | 20241125 | 132700 | 398831982300 | 179100 | 179000 | 179100 | 178900 | 2991 |
| 308 | 20241125 | 132600 | 398296463900 | 178900 | 178800 | 179000 | 178700 | 6004 |
| 309 | 20241125 | 132500 | 397222791200 | 178800 | 178800 | 178800 | 178700 | 2379 |
| 310 | 20241125 | 132400 | 396797488100 | 178800 | 178700 | 178800 | 178700 | 2533 |
| 311 | 20241125 | 132300 | 396344680700 | 178800 | 178700 | 179000 | 178700 | 7580 |
| 312 | 20241125 | 132200 | 394989176800 | 178700 | 178700 | 178700 | 178600 | 753 |
| 313 | 20241125 | 132100 | 394854653400 | 178700 | 178600 | 178800 | 178600 | 5572 |
| 314 | 20241125 | 132000 | 393858919900 | 178600 | 178700 | 178700 | 178500 | 6265 |
| 315 | 20241125 | 131900 | 392739959300 | 178700 | 178800 | 178800 | 178600 | 7749 |
| 316 | 20241125 | 131800 | 391355571700 | 178700 | 178700 | 178800 | 178700 | 1037 |
| 317 | 20241125 | 131700 | 391170223800 | 178800 | 179000 | 179000 | 178500 | 19755 |
| 318 | 20241125 | 131600 | 387639545300 | 178900 | 179200 | 179200 | 178900 | 10363 |
| 319 | 20241125 | 131500 | 385783789800 | 179200 | 179100 | 179200 | 179100 | 2045 |
| 320 | 20241125 | 131400 | 385417346500 | 179100 | 179100 | 179200 | 179100 | 1958 |
| 321 | 20241125 | 131300 | 385066511100 | 179200 | 179100 | 179200 | 179000 | 3942 |
| 322 | 20241125 | 131200 | 384360514400 | 179100 | 179000 | 179100 | 179000 | 2156 |
| 323 | 20241125 | 131100 | 383974442500 | 179100 | 179100 | 179100 | 179000 | 1913 |
| 324 | 20241125 | 131000 | 383631960300 | 179100 | 179100 | 179100 | 179000 | 2195 |
| 325 | 20241125 | 130900 | 383238882900 | 179000 | 178900 | 179100 | 178900 | 3292 |
| 326 | 20241125 | 130800 | 382649597100 | 178900 | 178900 | 179100 | 178900 | 2827 |
| 327 | 20241125 | 130700 | 382143746600 | 178900 | 179000 | 179100 | 178800 | 12111 |
| 328 | 20241125 | 130600 | 379976488100 | 179000 | 179000 | 179100 | 179000 | 1446 |
| 329 | 20241125 | 130500 | 379717534100 | 179100 | 179200 | 179300 | 179000 | 5668 |
| 330 | 20241125 | 130400 | 378701857000 | 179200 | 179200 | 179300 | 179100 | 5124 |
| 331 | 20241125 | 130300 | 377783673500 | 179200 | 179100 | 179300 | 179000 | 5471 |
| 332 | 20241125 | 130200 | 376803641800 | 179100 | 179200 | 179300 | 179000 | 4837 |
| 333 | 20241125 | 130100 | 375937034700 | 179200 | 179200 | 179300 | 179100 | 3105 |
| 334 | 20241125 | 130000 | 375380444900 | 179100 | 179100 | 179200 | 179000 | 1506 |
| 335 | 20241125 | 125900 | 375110693100 | 179000 | 179300 | 179300 | 178800 | 10917 |
| 336 | 20241125 | 125800 | 373156122000 | 179200 | 179200 | 179300 | 179200 | 2550 |
| 337 | 20241125 | 125700 | 372699097000 | 179200 | 179100 | 179300 | 179100 | 4923 |
| 338 | 20241125 | 125600 | 371816920600 | 179100 | 179200 | 179300 | 179100 | 5384 |
| 339 | 20241125 | 125500 | 370852068900 | 179300 | 179200 | 179300 | 179100 | 1972 |
| 340 | 20241125 | 125400 | 370498609600 | 179200 | 179100 | 179200 | 179100 | 2296 |
| 341 | 20241125 | 125300 | 370087197400 | 179100 | 179300 | 179400 | 179000 | 6333 |
| 342 | 20241125 | 125200 | 368951988600 | 179300 | 179400 | 179400 | 179300 | 1583 |
| 343 | 20241125 | 125100 | 368668032300 | 179400 | 179100 | 179400 | 179100 | 3854 |
| 344 | 20241125 | 125000 | 367977153100 | 179200 | 178900 | 179200 | 178900 | 6683 |
| 345 | 20241125 | 124900 | 366780401200 | 178900 | 178900 | 178900 | 178800 | 3451 |
| 346 | 20241125 | 124800 | 366163136100 | 178900 | 178800 | 178900 | 178700 | 6200 |
| 347 | 20241125 | 124700 | 365054492400 | 178700 | 178800 | 178900 | 178700 | 4712 |
| 348 | 20241125 | 124600 | 364212026000 | 178800 | 179000 | 179100 | 178800 | 10755 |
| 349 | 20241125 | 124500 | 362287595500 | 179100 | 179200 | 179400 | 179000 | 10037 |
| 350 | 20241125 | 124400 | 360489460400 | 179200 | 179200 | 179300 | 179200 | 2897 |
| 351 | 20241125 | 124300 | 359970096100 | 179300 | 179400 | 179500 | 179200 | 7600 |
| 352 | 20241125 | 124200 | 358606939500 | 179400 | 179300 | 179400 | 179200 | 3714 |
| 353 | 20241125 | 124100 | 357940857900 | 179300 | 179400 | 179400 | 179200 | 6210 |
| 354 | 20241125 | 124000 | 356827349700 | 179300 | 179300 | 179400 | 179200 | 8136 |
| 355 | 20241125 | 123900 | 355368465700 | 179400 | 179300 | 179400 | 179200 | 3126 |
| 356 | 20241125 | 123800 | 354807900200 | 179200 | 179200 | 179300 | 179100 | 19446 |
| 357 | 20241125 | 123700 | 351322374700 | 179200 | 179200 | 179200 | 179100 | 2368 |
| 358 | 20241125 | 123600 | 350898076900 | 179100 | 179000 | 179200 | 179000 | 3698 |
| 359 | 20241125 | 123500 | 350235803000 | 179100 | 178900 | 179100 | 178900 | 6239 |
| 360 | 20241125 | 123400 | 349118696400 | 179000 | 179000 | 179000 | 178900 | 1790 |
| 361 | 20241125 | 123300 | 348798318900 | 179000 | 179000 | 179000 | 178900 | 1640 |
| 362 | 20241125 | 123200 | 348504796100 | 179000 | 179000 | 179000 | 178900 | 876 |
| 363 | 20241125 | 123100 | 348348018900 | 179100 | 179100 | 179100 | 179000 | 7464 |
| 364 | 20241125 | 123000 | 347011832300 | 179100 | 179100 | 179100 | 179000 | 1340 |
| 365 | 20241125 | 122900 | 346771920900 | 179000 | 179000 | 179100 | 179000 | 2289 |
| 366 | 20241125 | 122800 | 346362070500 | 179100 | 179000 | 179100 | 178900 | 3273 |
| 367 | 20241125 | 122700 | 345776200800 | 179000 | 178900 | 179000 | 178900 | 865 |
| 368 | 20241125 | 122600 | 345621427300 | 179000 | 179000 | 179100 | 178900 | 8129 |
| 369 | 20241125 | 122500 | 344166329300 | 179000 | 179000 | 179100 | 179000 | 2393 |
| 370 | 20241125 | 122400 | 343737810700 | 179000 | 179000 | 179000 | 178900 | 4801 |
| 371 | 20241125 | 122300 | 342878470100 | 178900 | 178900 | 179000 | 178900 | 1964 |
| 372 | 20241125 | 122200 | 342526941400 | 179000 | 179000 | 179000 | 178900 | 2534 |
| 373 | 20241125 | 122100 | 342073475100 | 179000 | 179000 | 179000 | 178900 | 1321 |
| 374 | 20241125 | 122000 | 341837034900 | 178900 | 178900 | 179000 | 178800 | 2686 |
| 375 | 20241125 | 121900 | 341356497700 | 178800 | 178900 | 179000 | 178800 | 5055 |
| 376 | 20241125 | 121800 | 340452265400 | 179000 | 178900 | 179000 | 178800 | 2688 |
| 377 | 20241125 | 121700 | 339971301100 | 178900 | 178800 | 178900 | 178800 | 1935 |
| 378 | 20241125 | 121600 | 339625176600 | 178700 | 178900 | 179000 | 178700 | 6629 |
| 379 | 20241125 | 121500 | 338439410400 | 179000 | 179000 | 179000 | 178900 | 4707 |
| 380 | 20241125 | 121400 | 337596989000 | 179000 | 178600 | 179000 | 178600 | 7586 |
| 381 | 20241125 | 121300 | 336240613300 | 178600 | 178600 | 178700 | 178600 | 4525 |
| 382 | 20241125 | 121200 | 335432414600 | 178600 | 178700 | 178700 | 178600 | 1526 |
| 383 | 20241125 | 121100 | 335159752700 | 178700 | 178700 | 178700 | 178600 | 698 |
| 384 | 20241125 | 121000 | 335035035000 | 178700 | 178500 | 178700 | 178500 | 1683 |
| 385 | 20241125 | 120900 | 334734423300 | 178600 | 178600 | 178700 | 178500 | 2612 |
| 386 | 20241125 | 120800 | 334267891100 | 178600 | 178700 | 178800 | 178600 | 3309 |
| 387 | 20241125 | 120700 | 333676637500 | 178700 | 178700 | 178800 | 178700 | 1168 |
| 388 | 20241125 | 120600 | 333467897400 | 178700 | 178700 | 178800 | 178600 | 5618 |
| 389 | 20241125 | 120500 | 332463929100 | 178800 | 178600 | 178800 | 178500 | 5105 |
| 390 | 20241125 | 120400 | 331551957800 | 178600 | 178600 | 178600 | 178500 | 1257 |
| 391 | 20241125 | 120300 | 331327521100 | 178600 | 179100 | 179200 | 178600 | 15211 |
| 392 | 20241125 | 120200 | 328605362300 | 179200 | 179100 | 179200 | 179100 | 1479 |
| 393 | 20241125 | 120100 | 328340396500 | 179200 | 179100 | 179200 | 179100 | 2347 |
| 394 | 20241125 | 120000 | 327919886800 | 179100 | 179100 | 179100 | 179000 | 5186 |
| 395 | 20241125 | 115900 | 326991120600 | 179000 | 179000 | 179100 | 178900 | 4682 |
| 396 | 20241125 | 115800 | 326153017600 | 179000 | 179000 | 179000 | 178900 | 1395 |
| 397 | 20241125 | 115700 | 325903364900 | 178900 | 179000 | 179000 | 178900 | 1794 |
| 398 | 20241125 | 115600 | 325582260200 | 178900 | 178900 | 179000 | 178900 | 2393 |
| 399 | 20241125 | 115500 | 325153964500 | 178900 | 179000 | 179000 | 178900 | 3633 |
| 400 | 20241125 | 115400 | 324503891300 | 179000 | 179000 | 179000 | 178900 | 1734 |
| 401 | 20241125 | 115300 | 324193543100 | 178900 | 178800 | 179000 | 178800 | 4297 |
| 402 | 20241125 | 115200 | 323424819400 | 178900 | 178800 | 178900 | 178800 | 749 |
| 403 | 20241125 | 115100 | 323290842000 | 178800 | 178700 | 178900 | 178600 | 3542 |
| 404 | 20241125 | 115000 | 322657856100 | 178700 | 178600 | 178700 | 178600 | 954 |
| 405 | 20241125 | 114900 | 322487433500 | 178700 | 178900 | 178900 | 178600 | 5668 |
| 406 | 20241125 | 114800 | 321473947400 | 178800 | 178600 | 178900 | 178500 | 5676 |
| 407 | 20241125 | 114700 | 320459826900 | 178500 | 178500 | 178600 | 178500 | 1008 |
| 408 | 20241125 | 114600 | 320279857700 | 178600 | 178700 | 178700 | 178400 | 3191 |
| 409 | 20241125 | 114500 | 319710073000 | 178600 | 178600 | 178700 | 178600 | 1672 |
| 410 | 20241125 | 114400 | 319411441400 | 178600 | 178700 | 178900 | 178600 | 7166 |
| 411 | 20241125 | 114300 | 318130226100 | 178700 | 178700 | 178800 | 178600 | 2244 |
| 412 | 20241125 | 114200 | 317729102000 | 178700 | 178600 | 178800 | 178600 | 1760 |
| 413 | 20241125 | 114100 | 317414600100 | 178700 | 178600 | 178700 | 178500 | 3016 |
| 414 | 20241125 | 114000 | 316875800900 | 178600 | 178600 | 178600 | 178500 | 1865 |
| 415 | 20241125 | 113900 | 316542797500 | 178500 | 178500 | 178600 | 178500 | 3695 |
| 416 | 20241125 | 113800 | 315883220100 | 178500 | 178500 | 178600 | 178400 | 7765 |
| 417 | 20241125 | 113700 | 314497479300 | 178600 | 178600 | 178700 | 178500 | 1998 |
| 418 | 20241125 | 113600 | 314140778300 | 178600 | 178800 | 178800 | 178600 | 5515 |
| 419 | 20241125 | 113500 | 313155223500 | 178800 | 178700 | 178800 | 178700 | 1529 |
| 420 | 20241125 | 113400 | 312881901000 | 178700 | 178800 | 178800 | 178600 | 1603 |
| 421 | 20241125 | 113300 | 312595482300 | 178700 | 178900 | 179000 | 178600 | 6832 |
| 422 | 20241125 | 113200 | 311373804900 | 178900 | 178900 | 179000 | 178800 | 2358 |
| 423 | 20241125 | 113100 | 310951856400 | 178800 | 178900 | 179000 | 178800 | 3865 |
| 424 | 20241125 | 113000 | 310260369600 | 178900 | 179100 | 179100 | 178900 | 5402 |
| 425 | 20241125 | 112900 | 309293731900 | 179100 | 179200 | 179200 | 179000 | 5066 |
| 426 | 20241125 | 112800 | 308386287000 | 179100 | 179200 | 179200 | 179100 | 6569 |
| 427 | 20241125 | 112700 | 307209321400 | 179200 | 179200 | 179200 | 179100 | 1620 |
| 428 | 20241125 | 112600 | 306919062100 | 179200 | 179200 | 179300 | 179100 | 10440 |
| 429 | 20241125 | 112500 | 305048210500 | 179200 | 179000 | 179200 | 179000 | 13204 |
| 430 | 20241125 | 112400 | 302682846000 | 179100 | 178900 | 179100 | 178900 | 6457 |
| 431 | 20241125 | 112300 | 301526932500 | 178900 | 178800 | 179000 | 178700 | 4099 |
| 432 | 20241125 | 112200 | 300793690600 | 178800 | 178900 | 178900 | 178700 | 3876 |
| 433 | 20241125 | 112100 | 300100545100 | 178900 | 178600 | 179000 | 178600 | 6500 |
| 434 | 20241125 | 112000 | 298938471700 | 178600 | 178800 | 178800 | 178600 | 2427 |
| 435 | 20241125 | 111900 | 298504770700 | 178700 | 178900 | 179000 | 178700 | 9514 |
| 436 | 20241125 | 111800 | 296803173400 | 178900 | 179000 | 179000 | 178900 | 3958 |
| 437 | 20241125 | 111700 | 296094741500 | 179000 | 178800 | 179000 | 178800 | 11362 |
| 438 | 20241125 | 111600 | 294061563000 | 178900 | 178700 | 178900 | 178700 | 2863 |
| 439 | 20241125 | 111500 | 293549686100 | 178800 | 178800 | 178800 | 178700 | 4193 |
| 440 | 20241125 | 111400 | 292800046800 | 178800 | 178800 | 178900 | 178700 | 4804 |
| 441 | 20241125 | 111300 | 291941153000 | 178800 | 178700 | 178800 | 178700 | 1579 |
| 442 | 20241125 | 111200 | 291658856900 | 178700 | 178700 | 178800 | 178700 | 2410 |
| 443 | 20241125 | 111100 | 291228010500 | 178800 | 178700 | 178800 | 178600 | 2072 |
| 444 | 20241125 | 111000 | 290857731300 | 178700 | 178500 | 178700 | 178500 | 6383 |
| 445 | 20241125 | 110900 | 289717679800 | 178500 | 178600 | 178600 | 178500 | 2748 |
| 446 | 20241125 | 110800 | 289227051600 | 178600 | 178600 | 178700 | 178500 | 7068 |
| 447 | 20241125 | 110700 | 287964625300 | 178600 | 178400 | 178600 | 178300 | 5457 |
| 448 | 20241125 | 110600 | 286990923100 | 178300 | 178400 | 178500 | 178300 | 2871 |
| 449 | 20241125 | 110500 | 286478790000 | 178400 | 178200 | 178600 | 178200 | 15704 |
| 450 | 20241125 | 110400 | 283677305700 | 178200 | 178300 | 178300 | 178200 | 1240 |
| 451 | 20241125 | 110300 | 283456288800 | 178300 | 178700 | 178700 | 178100 | 15986 |
| 452 | 20241125 | 110200 | 280603522600 | 178700 | 178600 | 178700 | 178600 | 2980 |
| 453 | 20241125 | 110100 | 280071141500 | 178600 | 178700 | 178700 | 178600 | 2322 |
| 454 | 20241125 | 110000 | 279656314500 | 178600 | 178700 | 178700 | 178600 | 1612 |
| 455 | 20241125 | 105900 | 279368371700 | 178600 | 178600 | 178700 | 178500 | 3464 |
| 456 | 20241125 | 105800 | 278749773400 | 178600 | 178400 | 178700 | 178400 | 7707 |
| 457 | 20241125 | 105700 | 277373666800 | 178400 | 178400 | 178500 | 178300 | 4981 |
| 458 | 20241125 | 105600 | 276484926000 | 178400 | 178200 | 178400 | 178200 | 3835 |
| 459 | 20241125 | 105500 | 275801186700 | 178300 | 178300 | 178300 | 178200 | 1844 |
| 460 | 20241125 | 105400 | 275472433900 | 178300 | 178500 | 178600 | 178200 | 10483 |
| 461 | 20241125 | 105300 | 273602186600 | 178500 | 178400 | 178500 | 178300 | 2617 |
| 462 | 20241125 | 105200 | 273135340800 | 178300 | 178300 | 178400 | 178200 | 3280 |
| 463 | 20241125 | 105100 | 272550541000 | 178300 | 178300 | 178400 | 178100 | 4301 |
| 464 | 20241125 | 105000 | 271783850500 | 178300 | 178400 | 178400 | 178000 | 10121 |
| 465 | 20241125 | 104900 | 269979942100 | 178300 | 178200 | 178400 | 178100 | 4575 |
| 466 | 20241125 | 104800 | 269164218100 | 178100 | 178000 | 178300 | 177900 | 7027 |
| 467 | 20241125 | 104700 | 267912582300 | 177900 | 178000 | 178000 | 177900 | 1982 |
| 468 | 20241125 | 104600 | 267559865300 | 178000 | 177900 | 178000 | 177800 | 9718 |
| 469 | 20241125 | 104500 | 265830671800 | 177900 | 178400 | 178400 | 177900 | 16693 |
| 470 | 20241125 | 104400 | 262856998100 | 178400 | 178400 | 178500 | 178300 | 4169 |
| 471 | 20241125 | 104300 | 262113274600 | 178400 | 178500 | 178700 | 178300 | 8592 |
| 472 | 20241125 | 104200 | 260579821300 | 178500 | 178200 | 178600 | 178200 | 7992 |
| 473 | 20241125 | 104100 | 259153753800 | 178200 | 178500 | 178500 | 178100 | 10455 |
| 474 | 20241125 | 104000 | 257289072400 | 178500 | 178400 | 179000 | 178400 | 18709 |
| 475 | 20241125 | 103900 | 253945070800 | 178500 | 178900 | 179000 | 178200 | 15392 |
| 476 | 20241125 | 103800 | 251195048600 | 178900 | 179000 | 179300 | 178800 | 25697 |
| 477 | 20241125 | 103700 | 246594176200 | 178900 | 178900 | 179000 | 178800 | 16526 |
| 478 | 20241125 | 103600 | 243637826200 | 178800 | 178800 | 178900 | 178700 | 16109 |
| 479 | 20241125 | 103500 | 240756893100 | 178700 | 178600 | 178800 | 178600 | 6639 |
| 480 | 20241125 | 103400 | 239570442300 | 178600 | 178200 | 178700 | 178200 | 24606 |
| 481 | 20241125 | 103300 | 235177966100 | 178300 | 178300 | 178400 | 178200 | 3447 |
| 482 | 20241125 | 103200 | 234563360100 | 178200 | 178300 | 178500 | 178000 | 22335 |
| 483 | 20241125 | 103100 | 230581518300 | 178400 | 178300 | 178400 | 178300 | 4186 |
| 484 | 20241125 | 103000 | 229835005700 | 178400 | 178400 | 178600 | 178100 | 22617 |
| 485 | 20241125 | 102900 | 225800037500 | 178400 | 178000 | 178500 | 177900 | 23999 |
| 486 | 20241125 | 102800 | 221524900900 | 177900 | 177900 | 178000 | 177800 | 3504 |
| 487 | 20241125 | 102700 | 220901547300 | 177900 | 177800 | 177900 | 177800 | 3253 |
| 488 | 20241125 | 102600 | 220322895200 | 177800 | 177800 | 177900 | 177700 | 8429 |
| 489 | 20241125 | 102500 | 218823684500 | 177700 | 177800 | 177800 | 177700 | 1366 |
| 490 | 20241125 | 102400 | 218580877000 | 177700 | 177900 | 178000 | 177600 | 10774 |
| 491 | 20241125 | 102300 | 216665280400 | 177900 | 177500 | 177900 | 177500 | 12156 |
| 492 | 20241125 | 102200 | 214504797200 | 177400 | 177400 | 177700 | 177400 | 5136 |
| 493 | 20241125 | 102100 | 213592854000 | 177500 | 177500 | 177600 | 177400 | 7753 |
| 494 | 20241125 | 102000 | 212216870500 | 177600 | 177900 | 177900 | 177500 | 25262 |
| 495 | 20241125 | 101900 | 207726530400 | 177900 | 177800 | 177900 | 177800 | 3692 |
| 496 | 20241125 | 101800 | 207069759400 | 177900 | 177900 | 177900 | 177800 | 6982 |
| 497 | 20241125 | 101700 | 205827885800 | 177900 | 177800 | 177900 | 177800 | 2319 |
| 498 | 20241125 | 101600 | 205415386500 | 177900 | 177800 | 177900 | 177700 | 7572 |
| 499 | 20241125 | 101500 | 204069140600 | 177800 | 177700 | 177800 | 177600 | 9787 |
| 500 | 20241125 | 101400 | 202329974600 | 177700 | 177600 | 177700 | 177500 | 8471 |
| 501 | 20241125 | 101300 | 200825627000 | 177500 | 177500 | 177600 | 177400 | 3842 |
| 502 | 20241125 | 101200 | 200143417300 | 177500 | 177500 | 177500 | 177400 | 3686 |
| 503 | 20241125 | 101100 | 199489237700 | 177400 | 177400 | 177500 | 177300 | 2838 |
| 504 | 20241125 | 101000 | 198985849400 | 177400 | 177500 | 177500 | 177300 | 5495 |
| 505 | 20241125 | 100900 | 198011207300 | 177500 | 177600 | 177600 | 177300 | 11416 |
| 506 | 20241125 | 100800 | 195985450300 | 177600 | 177600 | 177600 | 177300 | 12435 |
| 507 | 20241125 | 100700 | 193778504300 | 177600 | 177600 | 177600 | 177500 | 8280 |
| 508 | 20241125 | 100600 | 192308074900 | 177600 | 177400 | 177600 | 177400 | 9266 |
| 509 | 20241125 | 100500 | 190662912600 | 177500 | 177400 | 177500 | 177400 | 6556 |
| 510 | 20241125 | 100400 | 189499334600 | 177500 | 176900 | 177500 | 176900 | 10024 |
| 511 | 20241125 | 100300 | 187722214000 | 176900 | 176900 | 177100 | 176800 | 4898 |
| 512 | 20241125 | 100200 | 186855480300 | 176900 | 177100 | 177200 | 176800 | 8271 |
| 513 | 20241125 | 100100 | 185391332200 | 177100 | 177200 | 177200 | 176900 | 6255 |
| 514 | 20241125 | 100000 | 184283733100 | 177100 | 176700 | 177200 | 176700 | 6659 |
| 515 | 20241125 | 095900 | 183105840900 | 176800 | 177100 | 177100 | 176700 | 10245 |
| 516 | 20241125 | 095800 | 181293367700 | 177100 | 177300 | 177300 | 177000 | 8399 |
| 517 | 20241125 | 095700 | 179804872100 | 177300 | 177200 | 177300 | 177100 | 2564 |
| 518 | 20241125 | 095600 | 179350535200 | 177200 | 177000 | 177200 | 177000 | 6668 |
| 519 | 20241125 | 095500 | 178169616000 | 177100 | 177000 | 177300 | 176900 | 8717 |
| 520 | 20241125 | 095400 | 176625706700 | 177000 | 177300 | 177300 | 176900 | 8610 |
| 521 | 20241125 | 095300 | 175100680000 | 177300 | 177500 | 177500 | 177200 | 15515 |
| 522 | 20241125 | 095200 | 172348483200 | 177500 | 177100 | 177500 | 177000 | 9026 |
| 523 | 20241125 | 095100 | 170748567600 | 177100 | 176900 | 177200 | 176900 | 12916 |
| 524 | 20241125 | 095000 | 168461736700 | 177000 | 177100 | 177200 | 176700 | 15196 |
| 525 | 20241125 | 094900 | 165772391000 | 177000 | 176700 | 177100 | 176700 | 11893 |
| 526 | 20241125 | 094800 | 163668392100 | 176800 | 176800 | 177000 | 176700 | 16529 |
| 527 | 20241125 | 094700 | 160745380400 | 176800 | 176400 | 176800 | 176400 | 12699 |
| 528 | 20241125 | 094600 | 158502117900 | 176500 | 176400 | 176500 | 176400 | 4869 |
| 529 | 20241125 | 094500 | 157642923000 | 176400 | 176400 | 176500 | 176300 | 7331 |
| 530 | 20241125 | 094400 | 156349808100 | 176400 | 176100 | 176400 | 176100 | 5398 |
| 531 | 20241125 | 094300 | 155398378200 | 176100 | 176200 | 176200 | 175900 | 5211 |
| 532 | 20241125 | 094200 | 154480886900 | 176100 | 176000 | 176200 | 175900 | 4224 |
| 533 | 20241125 | 094100 | 153737344000 | 176000 | 176000 | 176100 | 175900 | 4239 |
| 534 | 20241125 | 094000 | 152991301200 | 176000 | 175600 | 176000 | 175600 | 7178 |
| 535 | 20241125 | 093900 | 151729714700 | 175700 | 175700 | 175800 | 175500 | 23551 |
| 536 | 20241125 | 093800 | 147593596100 | 175800 | 175600 | 175900 | 175600 | 5585 |
| 537 | 20241125 | 093700 | 146612152800 | 175700 | 176300 | 176300 | 175600 | 16379 |
| 538 | 20241125 | 093600 | 143731909100 | 176400 | 176700 | 176800 | 176300 | 13734 |
| 539 | 20241125 | 093500 | 141306359800 | 176800 | 176600 | 176800 | 176600 | 20464 |
| 540 | 20241125 | 093400 | 137690284600 | 176600 | 176200 | 176600 | 176100 | 14309 |
| 541 | 20241125 | 093300 | 135165799600 | 176200 | 175800 | 176200 | 175800 | 6820 |
| 542 | 20241125 | 093200 | 133965345000 | 175800 | 175800 | 176100 | 175700 | 6808 |
| 543 | 20241125 | 093100 | 132767618800 | 175700 | 176100 | 176100 | 175700 | 5740 |
| 544 | 20241125 | 093000 | 131758107300 | 176100 | 175800 | 176300 | 175700 | 13896 |
| 545 | 20241125 | 092900 | 129312599500 | 175700 | 175800 | 175900 | 175700 | 3744 |
| 546 | 20241125 | 092800 | 128654443100 | 175800 | 175900 | 176000 | 175600 | 8314 |
| 547 | 20241125 | 092700 | 127193144900 | 175900 | 175900 | 176000 | 175700 | 8868 |
| 548 | 20241125 | 092600 | 125633995600 | 176000 | 175700 | 176000 | 175700 | 11790 |
| 549 | 20241125 | 092500 | 123560594900 | 175700 | 176000 | 176000 | 175700 | 8019 |
| 550 | 20241125 | 092400 | 122150253900 | 175900 | 175900 | 176100 | 175900 | 9116 |
| 551 | 20241125 | 092300 | 120545996500 | 175900 | 176000 | 176100 | 175700 | 13080 |
| 552 | 20241125 | 092200 | 118245333100 | 176100 | 175800 | 176200 | 175600 | 11544 |
| 553 | 20241125 | 092100 | 116213820400 | 175700 | 176100 | 176200 | 175700 | 13696 |
| 554 | 20241125 | 092000 | 113804631500 | 176200 | 175900 | 176300 | 175800 | 15283 |
| 555 | 20241125 | 091900 | 111114248500 | 175900 | 175500 | 176100 | 175400 | 26312 |
| 556 | 20241125 | 091800 | 106488659900 | 175500 | 176200 | 176300 | 175300 | 26479 |
| 557 | 20241125 | 091700 | 101832789000 | 176200 | 176400 | 176500 | 176100 | 12297 |
| 558 | 20241125 | 091600 | 99665532500 | 176400 | 176100 | 176400 | 176000 | 10784 |
| 559 | 20241125 | 091500 | 97765310600 | 176100 | 176000 | 176300 | 176000 | 21882 |
| 560 | 20241125 | 091400 | 93910752000 | 176000 | 175600 | 176000 | 175500 | 12917 |
| 561 | 20241125 | 091300 | 91639199100 | 175500 | 175500 | 175800 | 175400 | 28896 |
| 562 | 20241125 | 091200 | 86566405000 | 175500 | 175200 | 175500 | 175200 | 20012 |
| 563 | 20241125 | 091100 | 83057804500 | 175300 | 175400 | 175500 | 175100 | 25218 |
| 564 | 20241125 | 091000 | 78636210200 | 175300 | 175100 | 175400 | 175000 | 16298 |
| 565 | 20241125 | 090900 | 75780641100 | 175000 | 175200 | 175400 | 174900 | 18225 |
| 566 | 20241125 | 090800 | 72589075900 | 175300 | 175100 | 175300 | 174900 | 13140 |
| 567 | 20241125 | 090700 | 70288325000 | 175000 | 175000 | 175300 | 174700 | 25862 |
| 568 | 20241125 | 090600 | 65761945300 | 175000 | 174800 | 175000 | 174500 | 14965 |
| 569 | 20241125 | 090500 | 63145685300 | 174900 | 174600 | 174900 | 174300 | 28863 |
| 570 | 20241125 | 090400 | 58109891700 | 174600 | 175200 | 175200 | 174400 | 39646 |
| 571 | 20241125 | 090300 | 51182168600 | 175200 | 174700 | 175300 | 174600 | 25563 |
| 572 | 20241125 | 090200 | 46710004700 | 174700 | 174100 | 174700 | 173900 | 33305 |
| 573 | 20241125 | 090100 | 40908176300 | 174100 | 174900 | 175000 | 173900 | 56008 |
| 574 | 20241125 | 090000 | 31148869400 | 174800 | 174500 | 175000 | 174000 | 176885 |