34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241118 | 184000 | 93293831100 | 172400 | 172400 | 172400 | 172400 | 17651 |
| 3 | 20241118 | 183900 | 93293831100 | 172400 | 172400 | 172400 | 172400 | 0 |
| 4 | 20241118 | 183800 | 93293831100 | 172400 | 172400 | 172400 | 172400 | 0 |
| 5 | 20241118 | 183700 | 93293831100 | 172400 | 172400 | 172400 | 172400 | 0 |
| 6 | 20241118 | 183600 | 93293831100 | 172400 | 172400 | 172400 | 172400 | 0 |
| 7 | 20241118 | 183500 | 93293831100 | 172400 | 172400 | 172400 | 172400 | 0 |
| 8 | 20241118 | 183400 | 93293831100 | 172400 | 172400 | 172400 | 172400 | 0 |
| 9 | 20241118 | 183300 | 93293831100 | 172400 | 172400 | 172400 | 172400 | 0 |
| 10 | 20241118 | 183200 | 93293831100 | 172400 | 172400 | 172400 | 172400 | 0 |
| 11 | 20241118 | 183100 | 93293831100 | 172400 | 172400 | 172400 | 172400 | 0 |
| 12 | 20241118 | 183000 | 93293831100 | 172400 | 172400 | 172400 | 172400 | 0 |
| 13 | 20241118 | 182900 | 93293831100 | 172400 | 172400 | 172400 | 172400 | 0 |
| 14 | 20241118 | 182800 | 93293831100 | 172400 | 172400 | 172400 | 172400 | 0 |
| 15 | 20241118 | 182700 | 93293831100 | 172400 | 172400 | 172400 | 172400 | 0 |
| 16 | 20241118 | 182600 | 93293831100 | 172400 | 172400 | 172400 | 172400 | 0 |
| 17 | 20241118 | 182500 | 93293831100 | 172400 | 172400 | 172400 | 172400 | 0 |
| 18 | 20241118 | 182400 | 93293831100 | 172400 | 172400 | 172400 | 172400 | 0 |
| 19 | 20241118 | 182300 | 93293831100 | 172400 | 172400 | 172400 | 172400 | 0 |
| 20 | 20241118 | 182200 | 93293831100 | 172400 | 172400 | 172400 | 172400 | 0 |
| 21 | 20241118 | 182100 | 93293831100 | 172400 | 172400 | 172400 | 172400 | 0 |
| 22 | 20241118 | 182000 | 93293831100 | 172400 | 172400 | 172400 | 172400 | 0 |
| 23 | 20241118 | 181900 | 93293831100 | 172400 | 172400 | 172400 | 172400 | 0 |
| 24 | 20241118 | 181800 | 93293831100 | 172400 | 172400 | 172400 | 172400 | 0 |
| 25 | 20241118 | 181700 | 93293831100 | 172400 | 172400 | 172400 | 172400 | 0 |
| 26 | 20241118 | 181600 | 93293831100 | 172400 | 172400 | 172400 | 172400 | 0 |
| 27 | 20241118 | 181500 | 93293831100 | 172400 | 172400 | 172400 | 172400 | 0 |
| 28 | 20241118 | 181400 | 93293831100 | 172400 | 172400 | 172400 | 172400 | 0 |
| 29 | 20241118 | 181300 | 93293831100 | 172400 | 172400 | 172400 | 172400 | 0 |
| 30 | 20241118 | 181200 | 93293831100 | 172400 | 172400 | 172400 | 172400 | 0 |
| 31 | 20241118 | 181100 | 93293831100 | 172400 | 172400 | 172400 | 172400 | 0 |
| 32 | 20241118 | 181000 | 93293831100 | 172400 | 172400 | 172400 | 172400 | 17651 |
| 33 | 20241118 | 180900 | 93293831100 | 172400 | 172400 | 172400 | 172400 | 0 |
| 34 | 20241118 | 180800 | 93293831100 | 172400 | 172400 | 172400 | 172400 | 0 |
| 35 | 20241118 | 180700 | 93293831100 | 172400 | 172400 | 172400 | 172400 | 0 |
| 36 | 20241118 | 180600 | 93293831100 | 172400 | 172400 | 172400 | 172400 | 0 |
| 37 | 20241118 | 180500 | 93293831100 | 172400 | 172400 | 172400 | 172400 | 0 |
| 38 | 20241118 | 180400 | 93293831100 | 172400 | 172400 | 172400 | 172400 | 0 |
| 39 | 20241118 | 180300 | 93293831100 | 172400 | 172400 | 172400 | 172400 | 0 |
| 40 | 20241118 | 180200 | 93293831100 | 172400 | 172400 | 172400 | 172400 | 0 |
| 41 | 20241118 | 180100 | 93293831100 | 172400 | 172400 | 172400 | 172400 | 0 |
| 42 | 20241118 | 180000 | 93293831100 | 172400 | 172400 | 172400 | 172400 | 0 |
| 43 | 20241118 | 175900 | 93293831100 | 172400 | 172400 | 172400 | 172400 | 0 |
| 44 | 20241118 | 175800 | 93293831100 | 172400 | 172400 | 172400 | 172400 | 0 |
| 45 | 20241118 | 175700 | 93293831100 | 172400 | 172400 | 172400 | 172400 | 0 |
| 46 | 20241118 | 175600 | 93293831100 | 172400 | 172400 | 172400 | 172400 | 0 |
| 47 | 20241118 | 175500 | 93293831100 | 172400 | 172400 | 172400 | 172400 | 0 |
| 48 | 20241118 | 175400 | 93293831100 | 172400 | 172400 | 172400 | 172400 | 0 |
| 49 | 20241118 | 175300 | 93293831100 | 172400 | 172400 | 172400 | 172400 | 0 |
| 50 | 20241118 | 175200 | 93293831100 | 172400 | 172400 | 172400 | 172400 | 0 |
| 51 | 20241118 | 175100 | 93293831100 | 172400 | 172400 | 172400 | 172400 | 0 |
| 52 | 20241118 | 175000 | 93293831100 | 172400 | 172400 | 172400 | 172400 | 0 |
| 53 | 20241118 | 174900 | 93293831100 | 172400 | 172400 | 172400 | 172400 | 0 |
| 54 | 20241118 | 174800 | 93293831100 | 172400 | 172400 | 172400 | 172400 | 0 |
| 55 | 20241118 | 174700 | 93293831100 | 172400 | 172400 | 172400 | 172400 | 0 |
| 56 | 20241118 | 174600 | 93293831100 | 172400 | 172400 | 172400 | 172400 | 0 |
| 57 | 20241118 | 174500 | 93293831100 | 172400 | 172400 | 172400 | 172400 | 0 |
| 58 | 20241118 | 174400 | 93293831100 | 172400 | 172400 | 172400 | 172400 | 0 |
| 59 | 20241118 | 174300 | 93293831100 | 172400 | 172400 | 172400 | 172400 | 0 |
| 60 | 20241118 | 174200 | 93293831100 | 172400 | 172400 | 172400 | 172400 | 0 |
| 61 | 20241118 | 174100 | 93293831100 | 172400 | 172400 | 172400 | 172400 | 0 |
| 62 | 20241118 | 174000 | 93293831100 | 172400 | 172400 | 172400 | 172400 | 17651 |
| 63 | 20241118 | 173900 | 93293831100 | 172400 | 172400 | 172400 | 172400 | 0 |
| 64 | 20241118 | 173800 | 93293831100 | 172400 | 172400 | 172400 | 172400 | 0 |
| 65 | 20241118 | 173700 | 93293831100 | 172400 | 172400 | 172400 | 172400 | 0 |
| 66 | 20241118 | 173600 | 93293831100 | 172400 | 172400 | 172400 | 172400 | 0 |
| 67 | 20241118 | 173500 | 93293831100 | 172400 | 172400 | 172400 | 172400 | 0 |
| 68 | 20241118 | 173400 | 93293831100 | 172400 | 172400 | 172400 | 172400 | 0 |
| 69 | 20241118 | 173300 | 93293831100 | 172400 | 172400 | 172400 | 172400 | 0 |
| 70 | 20241118 | 173200 | 93293831100 | 172400 | 172400 | 172400 | 172400 | 0 |
| 71 | 20241118 | 173100 | 93293831100 | 172400 | 172400 | 172400 | 172400 | 0 |
| 72 | 20241118 | 173000 | 93293831100 | 172400 | 172400 | 172400 | 172400 | 0 |
| 73 | 20241118 | 172900 | 93293831100 | 172400 | 172400 | 172400 | 172400 | 0 |
| 74 | 20241118 | 172800 | 93293831100 | 172400 | 172400 | 172400 | 172400 | 0 |
| 75 | 20241118 | 172700 | 93293831100 | 172400 | 172400 | 172400 | 172400 | 0 |
| 76 | 20241118 | 172600 | 93293831100 | 172400 | 172400 | 172400 | 172400 | 0 |
| 77 | 20241118 | 172500 | 93293831100 | 172400 | 172400 | 172400 | 172400 | 0 |
| 78 | 20241118 | 172400 | 93293831100 | 172400 | 172400 | 172400 | 172400 | 0 |
| 79 | 20241118 | 172300 | 93293831100 | 172400 | 172400 | 172400 | 172400 | 0 |
| 80 | 20241118 | 172200 | 93293831100 | 172400 | 172400 | 172400 | 172400 | 0 |
| 81 | 20241118 | 172100 | 93293831100 | 172400 | 172400 | 172400 | 172400 | 0 |
| 82 | 20241118 | 172000 | 93293831100 | 172400 | 172400 | 172400 | 172400 | 0 |
| 83 | 20241118 | 171900 | 93293831100 | 172400 | 172400 | 172400 | 172400 | 0 |
| 84 | 20241118 | 171800 | 93293831100 | 172400 | 172400 | 172400 | 172400 | 0 |
| 85 | 20241118 | 171700 | 93293831100 | 172400 | 172400 | 172400 | 172400 | 0 |
| 86 | 20241118 | 171600 | 93293831100 | 172400 | 172400 | 172400 | 172400 | 0 |
| 87 | 20241118 | 171500 | 93293831100 | 172400 | 172400 | 172400 | 172400 | 0 |
| 88 | 20241118 | 171400 | 93293831100 | 172400 | 172400 | 172400 | 172400 | 0 |
| 89 | 20241118 | 171300 | 93293831100 | 172400 | 172400 | 172400 | 172400 | 0 |
| 90 | 20241118 | 171200 | 93293831100 | 172400 | 172400 | 172400 | 172400 | 0 |
| 91 | 20241118 | 171100 | 93293831100 | 172400 | 172400 | 172400 | 172400 | 0 |
| 92 | 20241118 | 171000 | 93293831100 | 172400 | 172400 | 172400 | 172400 | 17651 |
| 93 | 20241118 | 170900 | 93293831100 | 172400 | 172400 | 172400 | 172400 | 0 |
| 94 | 20241118 | 170800 | 93293831100 | 172400 | 172400 | 172400 | 172400 | 0 |
| 95 | 20241118 | 170700 | 93293831100 | 172400 | 172400 | 172400 | 172400 | 0 |
| 96 | 20241118 | 170600 | 93293831100 | 172400 | 172400 | 172400 | 172400 | 0 |
| 97 | 20241118 | 170500 | 93293831100 | 172400 | 172400 | 172400 | 172400 | 0 |
| 98 | 20241118 | 170400 | 93293831100 | 172400 | 172400 | 172400 | 172400 | 0 |
| 99 | 20241118 | 170300 | 93293831100 | 172400 | 172400 | 172400 | 172400 | 0 |
| 100 | 20241118 | 170200 | 93293831100 | 172400 | 172400 | 172400 | 172400 | 0 |
| 101 | 20241118 | 170100 | 93293831100 | 172400 | 172400 | 172400 | 172400 | 0 |
| 102 | 20241118 | 170000 | 93293831100 | 172400 | 172400 | 172400 | 172400 | 0 |
| 103 | 20241118 | 165900 | 93293831100 | 172400 | 172400 | 172400 | 172400 | 0 |
| 104 | 20241118 | 165800 | 93293831100 | 172400 | 172400 | 172400 | 172400 | 0 |
| 105 | 20241118 | 165700 | 93293831100 | 172400 | 172400 | 172400 | 172400 | 0 |
| 106 | 20241118 | 165600 | 93293831100 | 172400 | 172400 | 172400 | 172400 | 0 |
| 107 | 20241118 | 165500 | 93293831100 | 172400 | 172400 | 172400 | 172400 | 0 |
| 108 | 20241118 | 165400 | 93293831100 | 172400 | 172400 | 172400 | 172400 | 0 |
| 109 | 20241118 | 165300 | 93293831100 | 172400 | 172400 | 172400 | 172400 | 0 |
| 110 | 20241118 | 165200 | 93293831100 | 172400 | 172400 | 172400 | 172400 | 0 |
| 111 | 20241118 | 165100 | 93293831100 | 172400 | 172400 | 172400 | 172400 | 0 |
| 112 | 20241118 | 165000 | 93293831100 | 172400 | 172400 | 172400 | 172400 | 0 |
| 113 | 20241118 | 164900 | 93293831100 | 172400 | 172400 | 172400 | 172400 | 0 |
| 114 | 20241118 | 164800 | 93293831100 | 172400 | 172400 | 172400 | 172400 | 0 |
| 115 | 20241118 | 164700 | 93293831100 | 172400 | 172400 | 172400 | 172400 | 0 |
| 116 | 20241118 | 164600 | 93293831100 | 172400 | 172400 | 172400 | 172400 | 0 |
| 117 | 20241118 | 164500 | 93293831100 | 172400 | 172400 | 172400 | 172400 | 0 |
| 118 | 20241118 | 164400 | 93293831100 | 172400 | 172400 | 172400 | 172400 | 0 |
| 119 | 20241118 | 164300 | 93293831100 | 172400 | 172400 | 172400 | 172400 | 0 |
| 120 | 20241118 | 164200 | 93293831100 | 172400 | 172400 | 172400 | 172400 | 0 |
| 121 | 20241118 | 164100 | 93293831100 | 172400 | 172400 | 172400 | 172400 | 0 |
| 122 | 20241118 | 164000 | 93293831100 | 172400 | 172400 | 172400 | 172400 | 17651 |
| 123 | 20241118 | 163900 | 93293831100 | 172400 | 172400 | 172400 | 172400 | 0 |
| 124 | 20241118 | 163800 | 93293831100 | 172400 | 172400 | 172400 | 172400 | 0 |
| 125 | 20241118 | 163700 | 93293831100 | 172400 | 172400 | 172400 | 172400 | 0 |
| 126 | 20241118 | 163600 | 93293831100 | 172400 | 172400 | 172400 | 172400 | 0 |
| 127 | 20241118 | 163500 | 93293831100 | 172400 | 172400 | 172400 | 172400 | 0 |
| 128 | 20241118 | 163400 | 93293831100 | 172400 | 172400 | 172400 | 172400 | 0 |
| 129 | 20241118 | 163300 | 93293831100 | 172400 | 172400 | 172400 | 172400 | 0 |
| 130 | 20241118 | 163200 | 93293831100 | 172400 | 172400 | 172400 | 172400 | 0 |
| 131 | 20241118 | 163100 | 93293831100 | 172400 | 172400 | 172400 | 172400 | 0 |
| 132 | 20241118 | 163000 | 93293831100 | 172400 | 172400 | 172400 | 172400 | 0 |
| 133 | 20241118 | 162900 | 93293831100 | 172400 | 172400 | 172400 | 172400 | 0 |
| 134 | 20241118 | 162800 | 93293831100 | 172400 | 172400 | 172400 | 172400 | 0 |
| 135 | 20241118 | 162700 | 93293831100 | 172400 | 172400 | 172400 | 172400 | 0 |
| 136 | 20241118 | 162600 | 93293831100 | 172400 | 172400 | 172400 | 172400 | 0 |
| 137 | 20241118 | 162500 | 93293831100 | 172400 | 172400 | 172400 | 172400 | 0 |
| 138 | 20241118 | 162400 | 93293831100 | 172400 | 172400 | 172400 | 172400 | 0 |
| 139 | 20241118 | 162300 | 93293831100 | 172400 | 172400 | 172400 | 172400 | 0 |
| 140 | 20241118 | 162200 | 93293831100 | 172400 | 172400 | 172400 | 172400 | 0 |
| 141 | 20241118 | 162100 | 93293831100 | 172400 | 172400 | 172400 | 172400 | 0 |
| 142 | 20241118 | 162000 | 93293831100 | 172400 | 172400 | 172400 | 172400 | 0 |
| 143 | 20241118 | 161900 | 93293831100 | 172400 | 172400 | 172400 | 172400 | 0 |
| 144 | 20241118 | 161800 | 93293831100 | 172400 | 172400 | 172400 | 172400 | 0 |
| 145 | 20241118 | 161700 | 93293831100 | 172400 | 172400 | 172400 | 172400 | 0 |
| 146 | 20241118 | 161600 | 93293831100 | 172400 | 172400 | 172400 | 172400 | 0 |
| 147 | 20241118 | 161500 | 93293831100 | 172400 | 172400 | 172400 | 172400 | 0 |
| 148 | 20241118 | 161400 | 93293831100 | 172400 | 172400 | 172400 | 172400 | 0 |
| 149 | 20241118 | 161300 | 93293831100 | 172400 | 172400 | 172400 | 172400 | 0 |
| 150 | 20241118 | 161200 | 93293831100 | 172400 | 172400 | 172400 | 172400 | 0 |
| 151 | 20241118 | 161100 | 93293831100 | 172400 | 172400 | 172400 | 172400 | 0 |
| 152 | 20241118 | 161000 | 93293831100 | 172400 | 172400 | 172400 | 172400 | 17651 |
| 153 | 20241118 | 160900 | 93293831100 | 172400 | 172400 | 172400 | 172400 | 0 |
| 154 | 20241118 | 160800 | 93293831100 | 172400 | 172400 | 172400 | 172400 | 0 |
| 155 | 20241118 | 160700 | 93293831100 | 172400 | 172400 | 172400 | 172400 | 0 |
| 156 | 20241118 | 160600 | 93293831100 | 172400 | 172400 | 172400 | 172400 | 0 |
| 157 | 20241118 | 160500 | 93293831100 | 172400 | 172400 | 172400 | 172400 | 0 |
| 158 | 20241118 | 160400 | 93293831100 | 172400 | 172400 | 172400 | 172400 | 0 |
| 159 | 20241118 | 160300 | 93293831100 | 172400 | 172400 | 172400 | 172400 | 0 |
| 160 | 20241118 | 160200 | 93293831100 | 172400 | 172400 | 172400 | 172400 | 0 |
| 161 | 20241118 | 160100 | 93293831100 | 172400 | 172400 | 172400 | 172400 | 0 |
| 162 | 20241118 | 160000 | 93293831100 | 172400 | 172400 | 172400 | 172400 | 0 |
| 163 | 20241118 | 155900 | 93293831100 | 172400 | 172400 | 172400 | 172400 | 0 |
| 164 | 20241118 | 155800 | 93293831100 | 172400 | 172400 | 172400 | 172400 | 0 |
| 165 | 20241118 | 155700 | 93293831100 | 172400 | 172400 | 172400 | 172400 | 0 |
| 166 | 20241118 | 155600 | 93293831100 | 172400 | 172400 | 172400 | 172400 | 0 |
| 167 | 20241118 | 155500 | 93293831100 | 172400 | 172400 | 172400 | 172400 | 0 |
| 168 | 20241118 | 155400 | 93293831100 | 172400 | 172400 | 172400 | 172400 | 0 |
| 169 | 20241118 | 155300 | 93293831100 | 172400 | 172400 | 172400 | 172400 | 0 |
| 170 | 20241118 | 155200 | 93293831100 | 172400 | 172400 | 172400 | 172400 | 0 |
| 171 | 20241118 | 155100 | 93293831100 | 172400 | 172400 | 172400 | 172400 | 0 |
| 172 | 20241118 | 155000 | 93293831100 | 172400 | 172400 | 172400 | 172400 | 0 |
| 173 | 20241118 | 154900 | 93293831100 | 172400 | 172400 | 172400 | 172400 | 0 |
| 174 | 20241118 | 154800 | 93293831100 | 172400 | 172400 | 172400 | 172400 | 0 |
| 175 | 20241118 | 154700 | 93293831100 | 172400 | 172400 | 172400 | 172400 | 0 |
| 176 | 20241118 | 154600 | 93293831100 | 172400 | 172400 | 172400 | 172400 | 0 |
| 177 | 20241118 | 154500 | 93293831100 | 172400 | 172400 | 172400 | 172400 | 0 |
| 178 | 20241118 | 154400 | 93293831100 | 172400 | 172400 | 172400 | 172400 | 0 |
| 179 | 20241118 | 154300 | 93293831100 | 172400 | 172400 | 172400 | 172400 | 0 |
| 180 | 20241118 | 154200 | 93293831100 | 172400 | 172400 | 172400 | 172400 | 0 |
| 181 | 20241118 | 154100 | 93293831100 | 172400 | 172400 | 172400 | 172400 | 0 |
| 182 | 20241118 | 154000 | 93293831100 | 172400 | 172400 | 172400 | 172400 | 17651 |
| 183 | 20241118 | 153900 | 93293831100 | 172400 | 172400 | 172400 | 172400 | 0 |
| 184 | 20241118 | 153800 | 93293831100 | 172400 | 172400 | 172400 | 172400 | 0 |
| 185 | 20241118 | 153700 | 93293831100 | 172400 | 172400 | 172400 | 172400 | 0 |
| 186 | 20241118 | 153600 | 93293831100 | 172400 | 172400 | 172400 | 172400 | 0 |
| 187 | 20241118 | 153500 | 93293831100 | 172400 | 172400 | 172400 | 172400 | 0 |
| 188 | 20241118 | 153400 | 93293831100 | 172400 | 172400 | 172400 | 172400 | 0 |
| 189 | 20241118 | 153300 | 93293831100 | 172400 | 172400 | 172400 | 172400 | 0 |
| 190 | 20241118 | 153200 | 93293831100 | 172400 | 172400 | 172400 | 172400 | 0 |
| 191 | 20241118 | 153100 | 93293831100 | 172400 | 172400 | 172400 | 172400 | 0 |
| 192 | 20241118 | 153000 | 93293831100 | 172400 | 172400 | 172400 | 172400 | 17651 |
| 193 | 20241118 | 152900 | 90250798700 | 172200 | 172200 | 172200 | 172200 | 0 |
| 194 | 20241118 | 152800 | 90250798700 | 172200 | 172200 | 172200 | 172200 | 0 |
| 195 | 20241118 | 152700 | 90250798700 | 172200 | 172200 | 172200 | 172200 | 0 |
| 196 | 20241118 | 152600 | 90250798700 | 172200 | 172200 | 172200 | 172200 | 0 |
| 197 | 20241118 | 152500 | 90250798700 | 172200 | 172200 | 172200 | 172200 | 0 |
| 198 | 20241118 | 152400 | 90250798700 | 172200 | 172200 | 172200 | 172200 | 0 |
| 199 | 20241118 | 152300 | 90250798700 | 172200 | 172200 | 172200 | 172200 | 0 |
| 200 | 20241118 | 152200 | 90250798700 | 172200 | 172200 | 172200 | 172200 | 0 |
| 201 | 20241118 | 152100 | 90250798700 | 172200 | 172200 | 172200 | 172200 | 0 |
| 202 | 20241118 | 152000 | 90250798700 | 172200 | 172200 | 172200 | 172200 | 0 |
| 203 | 20241118 | 151900 | 90250798700 | 172200 | 172200 | 172300 | 172000 | 2001 |
| 204 | 20241118 | 151800 | 89906131200 | 172200 | 172200 | 172300 | 172000 | 1078 |
| 205 | 20241118 | 151700 | 89720518500 | 172200 | 171800 | 172300 | 171800 | 3111 |
| 206 | 20241118 | 151600 | 89185111300 | 171800 | 171500 | 171900 | 171500 | 2927 |
| 207 | 20241118 | 151500 | 88682411900 | 171500 | 171100 | 171600 | 171100 | 2504 |
| 208 | 20241118 | 151400 | 88253389300 | 171200 | 171000 | 171200 | 170900 | 1346 |
| 209 | 20241118 | 151300 | 88023135300 | 171000 | 171000 | 171100 | 171000 | 710 |
| 210 | 20241118 | 151200 | 87901697300 | 171000 | 171000 | 171100 | 171000 | 669 |
| 211 | 20241118 | 151100 | 87787267200 | 171000 | 170900 | 171100 | 170800 | 1353 |
| 212 | 20241118 | 151000 | 87555980800 | 170900 | 171000 | 171000 | 170900 | 458 |
| 213 | 20241118 | 150900 | 87477694800 | 171000 | 170700 | 171100 | 170700 | 834 |
| 214 | 20241118 | 150800 | 87335142500 | 170700 | 170800 | 170900 | 170700 | 793 |
| 215 | 20241118 | 150700 | 87199697900 | 170800 | 170800 | 170900 | 170800 | 568 |
| 216 | 20241118 | 150600 | 87102649400 | 170800 | 170700 | 170900 | 170700 | 1067 |
| 217 | 20241118 | 150500 | 86920393500 | 170700 | 170800 | 170900 | 170700 | 1349 |
| 218 | 20241118 | 150400 | 86689987400 | 170800 | 171000 | 171100 | 170800 | 895 |
| 219 | 20241118 | 150300 | 86536957000 | 171000 | 171200 | 171400 | 171000 | 576 |
| 220 | 20241118 | 150200 | 86438280200 | 171300 | 171500 | 171500 | 170900 | 1617 |
| 221 | 20241118 | 150100 | 86161422000 | 171500 | 171200 | 171600 | 171100 | 2286 |
| 222 | 20241118 | 150000 | 85769616400 | 171200 | 171200 | 171400 | 171100 | 492 |
| 223 | 20241118 | 145900 | 85685370400 | 171200 | 171100 | 171400 | 171100 | 513 |
| 224 | 20241118 | 145800 | 85597521600 | 171200 | 171200 | 171300 | 171000 | 449 |
| 225 | 20241118 | 145700 | 85520649500 | 171200 | 171500 | 171500 | 171100 | 1019 |
| 226 | 20241118 | 145600 | 85346127300 | 171400 | 171000 | 171500 | 171000 | 2712 |
| 227 | 20241118 | 145500 | 84881753800 | 171000 | 170900 | 171100 | 170900 | 1173 |
| 228 | 20241118 | 145400 | 84681202100 | 171000 | 170700 | 171000 | 170600 | 1660 |
| 229 | 20241118 | 145300 | 84397578900 | 170600 | 170500 | 170800 | 170400 | 1318 |
| 230 | 20241118 | 145200 | 84172688600 | 170400 | 170400 | 170600 | 170300 | 1219 |
| 231 | 20241118 | 145100 | 83964941700 | 170500 | 170400 | 170500 | 170400 | 331 |
| 232 | 20241118 | 145000 | 83908538200 | 170400 | 170100 | 170400 | 170100 | 971 |
| 233 | 20241118 | 144900 | 83743176400 | 170100 | 170100 | 170200 | 170000 | 567 |
| 234 | 20241118 | 144800 | 83646736000 | 170100 | 170000 | 170200 | 170000 | 748 |
| 235 | 20241118 | 144700 | 83519497200 | 170000 | 170200 | 170200 | 170000 | 1353 |
| 236 | 20241118 | 144600 | 83289359300 | 170200 | 170300 | 170400 | 170100 | 1694 |
| 237 | 20241118 | 144500 | 83001025800 | 170400 | 170400 | 170500 | 170300 | 1112 |
| 238 | 20241118 | 144400 | 82811596100 | 170400 | 170500 | 170500 | 170400 | 525 |
| 239 | 20241118 | 144300 | 82722130300 | 170500 | 170400 | 170500 | 170400 | 641 |
| 240 | 20241118 | 144200 | 82612896900 | 170400 | 170700 | 170800 | 170400 | 999 |
| 241 | 20241118 | 144100 | 82442484400 | 170700 | 170800 | 170900 | 170700 | 246 |
| 242 | 20241118 | 144000 | 82400481700 | 170700 | 170600 | 170900 | 170600 | 541 |
| 243 | 20241118 | 143900 | 82308139400 | 170600 | 170600 | 170800 | 170600 | 738 |
| 244 | 20241118 | 143800 | 82182184100 | 170600 | 170800 | 170900 | 170600 | 1511 |
| 245 | 20241118 | 143700 | 81924172800 | 170800 | 170900 | 171000 | 170800 | 499 |
| 246 | 20241118 | 143600 | 81838905100 | 170900 | 170800 | 171000 | 170800 | 485 |
| 247 | 20241118 | 143500 | 81756023400 | 170800 | 170800 | 171100 | 170800 | 681 |
| 248 | 20241118 | 143400 | 81639627300 | 170800 | 170700 | 171000 | 170700 | 237 |
| 249 | 20241118 | 143300 | 81599141000 | 171000 | 171000 | 171200 | 170600 | 1459 |
| 250 | 20241118 | 143200 | 81349768400 | 171000 | 170700 | 171000 | 170400 | 1079 |
| 251 | 20241118 | 143100 | 81165453500 | 170700 | 170600 | 170700 | 170300 | 827 |
| 252 | 20241118 | 143000 | 81024476100 | 170600 | 170500 | 170700 | 170300 | 545 |
| 253 | 20241118 | 142900 | 80931572100 | 170500 | 170500 | 170600 | 170300 | 434 |
| 254 | 20241118 | 142800 | 80857588600 | 170500 | 170400 | 170700 | 170300 | 612 |
| 255 | 20241118 | 142700 | 80753289000 | 170400 | 170900 | 170900 | 170400 | 355 |
| 256 | 20241118 | 142600 | 80692744500 | 170900 | 170400 | 170900 | 170300 | 2130 |
| 257 | 20241118 | 142500 | 80329408000 | 170400 | 170600 | 170700 | 170400 | 230 |
| 258 | 20241118 | 142400 | 80290191500 | 170500 | 170400 | 170600 | 170300 | 1002 |
| 259 | 20241118 | 142300 | 80119417300 | 170400 | 170400 | 170500 | 170300 | 708 |
| 260 | 20241118 | 142200 | 79998778500 | 170400 | 170300 | 170500 | 170300 | 481 |
| 261 | 20241118 | 142100 | 79916832200 | 170300 | 170400 | 170500 | 170300 | 402 |
| 262 | 20241118 | 142000 | 79848350300 | 170400 | 170100 | 170500 | 170000 | 3474 |
| 263 | 20241118 | 141900 | 79256955400 | 170100 | 170600 | 170600 | 170100 | 1307 |
| 264 | 20241118 | 141800 | 79034341500 | 170600 | 170600 | 170700 | 170500 | 1009 |
| 265 | 20241118 | 141700 | 78862217900 | 170600 | 170800 | 170900 | 170600 | 538 |
| 266 | 20241118 | 141600 | 78770371400 | 170800 | 170800 | 171000 | 170700 | 871 |
| 267 | 20241118 | 141500 | 78621566100 | 170700 | 170600 | 170800 | 170500 | 567 |
| 268 | 20241118 | 141400 | 78524816200 | 170700 | 170700 | 170700 | 170500 | 886 |
| 269 | 20241118 | 141300 | 78373681600 | 170600 | 170600 | 170700 | 170600 | 252 |
| 270 | 20241118 | 141200 | 78330682200 | 170600 | 170600 | 170700 | 170500 | 491 |
| 271 | 20241118 | 141100 | 78246909300 | 170600 | 170900 | 170900 | 170400 | 3089 |
| 272 | 20241118 | 141000 | 77719678500 | 170900 | 171000 | 171000 | 170800 | 1910 |
| 273 | 20241118 | 140900 | 77393215400 | 171000 | 171100 | 171200 | 171000 | 1346 |
| 274 | 20241118 | 140800 | 77162903500 | 171100 | 171100 | 171200 | 171100 | 247 |
| 275 | 20241118 | 140700 | 77120627600 | 171100 | 171300 | 171300 | 171100 | 1139 |
| 276 | 20241118 | 140600 | 76925636700 | 171200 | 171300 | 171400 | 171200 | 570 |
| 277 | 20241118 | 140500 | 76827995600 | 171300 | 171400 | 171400 | 171200 | 1008 |
| 278 | 20241118 | 140400 | 76655304400 | 171400 | 171400 | 171500 | 171400 | 266 |
| 279 | 20241118 | 140300 | 76609707800 | 171400 | 171500 | 171500 | 171300 | 1693 |
| 280 | 20241118 | 140200 | 76319468700 | 171500 | 171800 | 171800 | 171500 | 1242 |
| 281 | 20241118 | 140100 | 76106360600 | 171800 | 171900 | 171900 | 171700 | 789 |
| 282 | 20241118 | 140000 | 75970813400 | 172000 | 171900 | 172000 | 171900 | 642 |
| 283 | 20241118 | 135900 | 75860448700 | 171900 | 172000 | 172000 | 171900 | 214 |
| 284 | 20241118 | 135800 | 75823655300 | 172000 | 172000 | 172100 | 171900 | 202 |
| 285 | 20241118 | 135700 | 75788915600 | 172000 | 172000 | 172000 | 171900 | 263 |
| 286 | 20241118 | 135600 | 75743691000 | 172000 | 172000 | 172100 | 171900 | 836 |
| 287 | 20241118 | 135500 | 75599875100 | 172100 | 171900 | 172100 | 171800 | 651 |
| 288 | 20241118 | 135400 | 75487926900 | 171900 | 171900 | 171900 | 171700 | 679 |
| 289 | 20241118 | 135300 | 75371266400 | 171900 | 171900 | 171900 | 171800 | 155 |
| 290 | 20241118 | 135200 | 75344633500 | 171800 | 171800 | 171900 | 171800 | 204 |
| 291 | 20241118 | 135100 | 75309572000 | 171900 | 171700 | 172000 | 171700 | 514 |
| 292 | 20241118 | 135000 | 75221241900 | 171800 | 171600 | 171800 | 171600 | 501 |
| 293 | 20241118 | 134900 | 75135229200 | 171700 | 171800 | 171800 | 171600 | 541 |
| 294 | 20241118 | 134800 | 75042359400 | 171700 | 171800 | 171900 | 171700 | 442 |
| 295 | 20241118 | 134700 | 74966424400 | 171800 | 171900 | 172000 | 171800 | 161 |
| 296 | 20241118 | 134600 | 74938758200 | 171900 | 171700 | 172000 | 171700 | 172 |
| 297 | 20241118 | 134500 | 74909204800 | 171700 | 172100 | 172200 | 171600 | 1133 |
| 298 | 20241118 | 134400 | 74714419600 | 172100 | 171900 | 172200 | 171900 | 392 |
| 299 | 20241118 | 134300 | 74646971800 | 171900 | 171800 | 171900 | 171700 | 994 |
| 300 | 20241118 | 134200 | 74476220200 | 171800 | 171900 | 171900 | 171700 | 359 |
| 301 | 20241118 | 134100 | 74414570600 | 171800 | 171800 | 172000 | 171600 | 479 |
| 302 | 20241118 | 134000 | 74332328500 | 171800 | 171600 | 171800 | 171600 | 246 |
| 303 | 20241118 | 133900 | 74290098800 | 171700 | 171700 | 172000 | 171600 | 717 |
| 304 | 20241118 | 133800 | 74166990400 | 171700 | 171800 | 171800 | 171700 | 287 |
| 305 | 20241118 | 133700 | 74117708900 | 171800 | 171800 | 171800 | 171600 | 127 |
| 306 | 20241118 | 133600 | 74095897700 | 171700 | 171600 | 171800 | 171600 | 726 |
| 307 | 20241118 | 133500 | 73971246200 | 171600 | 171700 | 171800 | 171600 | 344 |
| 308 | 20241118 | 133400 | 73912180600 | 171700 | 171700 | 171800 | 171700 | 520 |
| 309 | 20241118 | 133300 | 73822889600 | 171800 | 171800 | 171900 | 171700 | 609 |
| 310 | 20241118 | 133200 | 73718275100 | 171800 | 172300 | 172400 | 171800 | 2088 |
| 311 | 20241118 | 133100 | 73358887100 | 172400 | 172400 | 172400 | 172300 | 116 |
| 312 | 20241118 | 133000 | 73338897100 | 172300 | 172600 | 172600 | 172300 | 633 |
| 313 | 20241118 | 132900 | 73229720500 | 172600 | 172600 | 172700 | 172500 | 378 |
| 314 | 20241118 | 132800 | 73164487300 | 172600 | 172700 | 172700 | 172500 | 333 |
| 315 | 20241118 | 132700 | 73107015200 | 172600 | 172400 | 172700 | 172300 | 643 |
| 316 | 20241118 | 132600 | 72996102500 | 172400 | 172300 | 172400 | 172300 | 336 |
| 317 | 20241118 | 132500 | 72938181900 | 172400 | 172500 | 172500 | 172400 | 213 |
| 318 | 20241118 | 132400 | 72901456700 | 172500 | 172500 | 172600 | 172400 | 317 |
| 319 | 20241118 | 132300 | 72846763900 | 172500 | 172300 | 172600 | 172300 | 463 |
| 320 | 20241118 | 132200 | 72766932400 | 172400 | 172300 | 172400 | 172300 | 176 |
| 321 | 20241118 | 132100 | 72736602700 | 172400 | 172100 | 172400 | 172100 | 185 |
| 322 | 20241118 | 132000 | 72704736900 | 172200 | 172300 | 172300 | 172200 | 645 |
| 323 | 20241118 | 131900 | 72593638600 | 172300 | 172400 | 172500 | 172300 | 317 |
| 324 | 20241118 | 131800 | 72538990800 | 172400 | 172400 | 172500 | 172300 | 1056 |
| 325 | 20241118 | 131700 | 72356953600 | 172400 | 172600 | 172700 | 172400 | 595 |
| 326 | 20241118 | 131600 | 72254313000 | 172600 | 172700 | 172800 | 172600 | 193 |
| 327 | 20241118 | 131500 | 72220982600 | 172700 | 172900 | 173000 | 172700 | 800 |
| 328 | 20241118 | 131400 | 72082684500 | 172900 | 173000 | 173000 | 172900 | 132 |
| 329 | 20241118 | 131300 | 72059853900 | 173000 | 173100 | 173100 | 172800 | 369 |
| 330 | 20241118 | 131200 | 71996029800 | 173100 | 173100 | 173200 | 173100 | 105 |
| 331 | 20241118 | 131100 | 71977852300 | 173300 | 173400 | 173500 | 173100 | 877 |
| 332 | 20241118 | 131000 | 71825771600 | 173500 | 172700 | 173500 | 172700 | 1985 |
| 333 | 20241118 | 130900 | 71482000900 | 172700 | 172700 | 172800 | 172700 | 115 |
| 334 | 20241118 | 130800 | 71462136800 | 172700 | 172500 | 172900 | 172500 | 396 |
| 335 | 20241118 | 130700 | 71393783100 | 172600 | 172800 | 172800 | 172500 | 418 |
| 336 | 20241118 | 130600 | 71321615100 | 172700 | 173100 | 173100 | 172700 | 591 |
| 337 | 20241118 | 130500 | 71219377000 | 173100 | 173200 | 173200 | 173100 | 390 |
| 338 | 20241118 | 130400 | 71151860700 | 173100 | 173100 | 173500 | 173000 | 1865 |
| 339 | 20241118 | 130300 | 70828637100 | 173100 | 173100 | 173300 | 172800 | 1742 |
| 340 | 20241118 | 130200 | 70527038400 | 173000 | 172800 | 173100 | 172800 | 2191 |
| 341 | 20241118 | 130100 | 70148022000 | 172800 | 172700 | 172900 | 172600 | 916 |
| 342 | 20241118 | 130000 | 69989717400 | 172700 | 171900 | 172700 | 171700 | 1722 |
| 343 | 20241118 | 125900 | 69692852600 | 171900 | 171600 | 171900 | 171500 | 1221 |
| 344 | 20241118 | 125800 | 69483184300 | 171600 | 171700 | 171800 | 171600 | 308 |
| 345 | 20241118 | 125700 | 69430308800 | 171700 | 171800 | 171800 | 171600 | 160 |
| 346 | 20241118 | 125600 | 69402836300 | 171800 | 171600 | 171800 | 171600 | 445 |
| 347 | 20241118 | 125500 | 69326443900 | 171600 | 171600 | 171900 | 171600 | 318 |
| 348 | 20241118 | 125400 | 69271824300 | 171700 | 171800 | 171800 | 171600 | 442 |
| 349 | 20241118 | 125300 | 69195915900 | 171800 | 171800 | 171900 | 171700 | 240 |
| 350 | 20241118 | 125200 | 69154684000 | 171900 | 172000 | 172100 | 171800 | 843 |
| 351 | 20241118 | 125100 | 69009705500 | 172000 | 172000 | 172000 | 171900 | 121 |
| 352 | 20241118 | 125000 | 68988897100 | 172000 | 171900 | 172000 | 171800 | 196 |
| 353 | 20241118 | 124900 | 68955207000 | 171900 | 172100 | 172100 | 171900 | 159 |
| 354 | 20241118 | 124800 | 68927854400 | 172100 | 172300 | 172300 | 172000 | 66 |
| 355 | 20241118 | 124700 | 68916491500 | 172300 | 171900 | 172400 | 171900 | 526 |
| 356 | 20241118 | 124600 | 68825961200 | 171900 | 172000 | 172000 | 171900 | 174 |
| 357 | 20241118 | 124500 | 68796046100 | 172000 | 171700 | 172000 | 171600 | 1445 |
| 358 | 20241118 | 124400 | 68547920000 | 171800 | 171700 | 171800 | 171600 | 154 |
| 359 | 20241118 | 124300 | 68521477300 | 171600 | 171600 | 171800 | 171600 | 913 |
| 360 | 20241118 | 124200 | 68364758700 | 171600 | 171600 | 171700 | 171600 | 426 |
| 361 | 20241118 | 124100 | 68291653600 | 171600 | 171500 | 171700 | 171500 | 1017 |
| 362 | 20241118 | 124000 | 68117136900 | 171500 | 171600 | 171700 | 171500 | 200 |
| 363 | 20241118 | 123900 | 68082813600 | 171700 | 171600 | 171800 | 171600 | 250 |
| 364 | 20241118 | 123800 | 68039908300 | 171600 | 171600 | 171700 | 171500 | 663 |
| 365 | 20241118 | 123700 | 67926130800 | 171600 | 171900 | 171900 | 171600 | 548 |
| 366 | 20241118 | 123600 | 67831990200 | 171900 | 171700 | 171900 | 171600 | 549 |
| 367 | 20241118 | 123500 | 67737656300 | 171700 | 171600 | 171700 | 171500 | 330 |
| 368 | 20241118 | 123400 | 67681027400 | 171700 | 171700 | 171700 | 171600 | 562 |
| 369 | 20241118 | 123300 | 67584584500 | 171700 | 171600 | 171700 | 171600 | 523 |
| 370 | 20241118 | 123200 | 67494804500 | 171600 | 171800 | 171900 | 171600 | 821 |
| 371 | 20241118 | 123100 | 67353791000 | 171900 | 172100 | 172100 | 171800 | 799 |
| 372 | 20241118 | 123000 | 67216414700 | 172000 | 172100 | 172200 | 172000 | 170 |
| 373 | 20241118 | 122900 | 67187161500 | 172000 | 172000 | 172100 | 171900 | 376 |
| 374 | 20241118 | 122800 | 67122485000 | 172000 | 172000 | 172000 | 171900 | 756 |
| 375 | 20241118 | 122700 | 66992460300 | 171900 | 172200 | 172200 | 171900 | 469 |
| 376 | 20241118 | 122600 | 66911772600 | 172100 | 172200 | 172300 | 172100 | 293 |
| 377 | 20241118 | 122500 | 66861318200 | 172100 | 172200 | 172200 | 172000 | 248 |
| 378 | 20241118 | 122400 | 66818643400 | 172100 | 172100 | 172100 | 172000 | 214 |
| 379 | 20241118 | 122300 | 66781829600 | 172000 | 172000 | 172100 | 171800 | 1203 |
| 380 | 20241118 | 122200 | 66575023200 | 172100 | 172100 | 172200 | 172000 | 527 |
| 381 | 20241118 | 122100 | 66484324000 | 172200 | 172200 | 172200 | 172100 | 163 |
| 382 | 20241118 | 122000 | 66456261500 | 172100 | 172300 | 172300 | 172100 | 463 |
| 383 | 20241118 | 121900 | 66376529500 | 172200 | 172300 | 172400 | 172200 | 303 |
| 384 | 20241118 | 121800 | 66324323000 | 172400 | 172500 | 172600 | 172300 | 645 |
| 385 | 20241118 | 121700 | 66213074900 | 172500 | 172700 | 172700 | 172500 | 371 |
| 386 | 20241118 | 121600 | 66149062000 | 172600 | 172800 | 172800 | 172600 | 297 |
| 387 | 20241118 | 121500 | 66097775700 | 172800 | 173000 | 173000 | 172700 | 212 |
| 388 | 20241118 | 121400 | 66061128400 | 173100 | 173100 | 173200 | 172900 | 263 |
| 389 | 20241118 | 121300 | 66015620500 | 173200 | 173300 | 173300 | 173000 | 304 |
| 390 | 20241118 | 121200 | 65962995200 | 173300 | 173200 | 173400 | 173200 | 1937 |
| 391 | 20241118 | 121100 | 65627218500 | 173200 | 173300 | 173300 | 173200 | 194 |
| 392 | 20241118 | 121000 | 65593607300 | 173200 | 173100 | 173500 | 173100 | 1836 |
| 393 | 20241118 | 120900 | 65275422800 | 173000 | 173000 | 173200 | 173000 | 462 |
| 394 | 20241118 | 120800 | 65195460000 | 173000 | 172900 | 173100 | 172800 | 1121 |
| 395 | 20241118 | 120700 | 65001539500 | 172900 | 172900 | 173000 | 172900 | 362 |
| 396 | 20241118 | 120600 | 64938946000 | 172900 | 172900 | 172900 | 172800 | 200 |
| 397 | 20241118 | 120500 | 64904372000 | 172900 | 172600 | 172900 | 172600 | 665 |
| 398 | 20241118 | 120400 | 64789520500 | 172600 | 172800 | 172900 | 172600 | 336 |
| 399 | 20241118 | 120300 | 64731475200 | 172700 | 172600 | 172800 | 172500 | 930 |
| 400 | 20241118 | 120200 | 64570951700 | 172600 | 172200 | 172600 | 172100 | 322 |
| 401 | 20241118 | 120100 | 64515474500 | 172200 | 172500 | 172500 | 172200 | 349 |
| 402 | 20241118 | 120000 | 64455344900 | 172500 | 172700 | 172800 | 172500 | 329 |
| 403 | 20241118 | 115900 | 64398576500 | 172800 | 172700 | 172900 | 172600 | 374 |
| 404 | 20241118 | 115800 | 64333973300 | 172800 | 173000 | 173000 | 172800 | 496 |
| 405 | 20241118 | 115700 | 64248230000 | 173000 | 172900 | 173200 | 172500 | 861 |
| 406 | 20241118 | 115600 | 64099428500 | 172900 | 172800 | 173000 | 172800 | 1019 |
| 407 | 20241118 | 115500 | 63923255600 | 172900 | 173100 | 173200 | 172900 | 208 |
| 408 | 20241118 | 115400 | 63887251500 | 173200 | 173300 | 173300 | 173100 | 425 |
| 409 | 20241118 | 115300 | 63813617200 | 173400 | 173300 | 173400 | 173300 | 273 |
| 410 | 20241118 | 115200 | 63766282300 | 173300 | 173400 | 173400 | 173200 | 320 |
| 411 | 20241118 | 115100 | 63710827400 | 173400 | 173400 | 173400 | 173300 | 214 |
| 412 | 20241118 | 115000 | 63673722200 | 173400 | 173500 | 173500 | 173400 | 803 |
| 413 | 20241118 | 114900 | 63534418800 | 173400 | 173100 | 173400 | 173100 | 832 |
| 414 | 20241118 | 114800 | 63390231600 | 173100 | 173000 | 173300 | 173000 | 1090 |
| 415 | 20241118 | 114700 | 63201536800 | 173000 | 173100 | 173100 | 172700 | 304 |
| 416 | 20241118 | 114600 | 63148972000 | 173100 | 172700 | 173100 | 172600 | 1297 |
| 417 | 20241118 | 114500 | 62924706700 | 172700 | 172700 | 172800 | 172600 | 189 |
| 418 | 20241118 | 114400 | 62892071200 | 172700 | 172800 | 172900 | 172600 | 250 |
| 419 | 20241118 | 114300 | 62848884500 | 172800 | 172700 | 172800 | 172600 | 112 |
| 420 | 20241118 | 114200 | 62829539200 | 172600 | 172900 | 173000 | 172500 | 1301 |
| 421 | 20241118 | 114100 | 62604614800 | 172800 | 172800 | 172900 | 172800 | 392 |
| 422 | 20241118 | 114000 | 62536848700 | 172800 | 172200 | 172800 | 172200 | 1457 |
| 423 | 20241118 | 113900 | 62285416700 | 172200 | 172300 | 172400 | 172100 | 415 |
| 424 | 20241118 | 113800 | 62213906400 | 172300 | 172200 | 172400 | 172100 | 198 |
| 425 | 20241118 | 113700 | 62179804100 | 172200 | 172300 | 172400 | 172200 | 348 |
| 426 | 20241118 | 113600 | 62119832700 | 172300 | 172300 | 172300 | 172200 | 93 |
| 427 | 20241118 | 113500 | 62103815800 | 172300 | 172400 | 172400 | 172200 | 334 |
| 428 | 20241118 | 113400 | 62046242300 | 172300 | 172000 | 172400 | 171900 | 518 |
| 429 | 20241118 | 113300 | 61957091000 | 172000 | 172100 | 172200 | 172000 | 202 |
| 430 | 20241118 | 113200 | 61922335100 | 172100 | 172000 | 172100 | 171900 | 496 |
| 431 | 20241118 | 113100 | 61837018200 | 172000 | 171800 | 172500 | 171700 | 595 |
| 432 | 20241118 | 113000 | 61734683700 | 171900 | 171600 | 172000 | 171400 | 1470 |
| 433 | 20241118 | 112900 | 61482484700 | 171600 | 172100 | 172100 | 171600 | 3087 |
| 434 | 20241118 | 112800 | 60952006300 | 172200 | 172200 | 172200 | 172100 | 494 |
| 435 | 20241118 | 112700 | 60866982100 | 172100 | 172200 | 172300 | 172100 | 714 |
| 436 | 20241118 | 112600 | 60744032300 | 172300 | 172800 | 172800 | 172200 | 1718 |
| 437 | 20241118 | 112500 | 60447743700 | 172800 | 172700 | 172800 | 172700 | 251 |
| 438 | 20241118 | 112400 | 60404374400 | 172700 | 172900 | 172900 | 172700 | 344 |
| 439 | 20241118 | 112300 | 60344913800 | 172900 | 173100 | 173200 | 172800 | 434 |
| 440 | 20241118 | 112200 | 60269827900 | 173000 | 172900 | 173100 | 172800 | 467 |
| 441 | 20241118 | 112100 | 60189079100 | 172800 | 172700 | 172900 | 172700 | 409 |
| 442 | 20241118 | 112000 | 60118407900 | 172700 | 172900 | 173100 | 172600 | 1038 |
| 443 | 20241118 | 111900 | 59938919100 | 172900 | 172600 | 173000 | 172500 | 689 |
| 444 | 20241118 | 111800 | 59819866500 | 172500 | 172400 | 172600 | 172400 | 303 |
| 445 | 20241118 | 111700 | 59767580300 | 172500 | 172500 | 172600 | 172500 | 276 |
| 446 | 20241118 | 111600 | 59719961100 | 172500 | 172600 | 172700 | 172500 | 308 |
| 447 | 20241118 | 111500 | 59666800300 | 172600 | 172700 | 172700 | 172600 | 310 |
| 448 | 20241118 | 111400 | 59613270400 | 172800 | 172700 | 172900 | 172700 | 202 |
| 449 | 20241118 | 111300 | 59578369500 | 172700 | 172700 | 173000 | 172700 | 1185 |
| 450 | 20241118 | 111200 | 59373535100 | 172700 | 172600 | 172800 | 172500 | 209 |
| 451 | 20241118 | 111100 | 59337464700 | 172600 | 172600 | 172800 | 172500 | 272 |
| 452 | 20241118 | 111000 | 59290511200 | 172600 | 172600 | 172600 | 172500 | 608 |
| 453 | 20241118 | 110900 | 59185623900 | 172500 | 172700 | 172800 | 172500 | 620 |
| 454 | 20241118 | 110800 | 59078536300 | 172600 | 172300 | 172800 | 172200 | 401 |
| 455 | 20241118 | 110700 | 59009318800 | 172200 | 172400 | 172500 | 172200 | 461 |
| 456 | 20241118 | 110600 | 58929879500 | 172500 | 172300 | 172500 | 172200 | 134 |
| 457 | 20241118 | 110500 | 58906774400 | 172400 | 172000 | 172400 | 171900 | 678 |
| 458 | 20241118 | 110400 | 58790136000 | 171900 | 172100 | 172100 | 171900 | 1364 |
| 459 | 20241118 | 110300 | 58555514400 | 172100 | 172200 | 172200 | 172000 | 587 |
| 460 | 20241118 | 110200 | 58454504100 | 172200 | 172500 | 172500 | 172000 | 1312 |
| 461 | 20241118 | 110100 | 58228594600 | 172300 | 172400 | 172900 | 172300 | 469 |
| 462 | 20241118 | 110000 | 58147704000 | 172400 | 172800 | 172900 | 172300 | 1452 |
| 463 | 20241118 | 105900 | 57897143600 | 172900 | 173000 | 173100 | 172900 | 427 |
| 464 | 20241118 | 105800 | 57823288500 | 173100 | 173200 | 173300 | 173000 | 1524 |
| 465 | 20241118 | 105700 | 57559474400 | 173100 | 173300 | 173400 | 173100 | 207 |
| 466 | 20241118 | 105600 | 57523620400 | 173300 | 173200 | 173300 | 173100 | 423 |
| 467 | 20241118 | 105500 | 57450331700 | 173200 | 173200 | 173200 | 173000 | 1115 |
| 468 | 20241118 | 105400 | 57257316900 | 173100 | 173100 | 173300 | 173000 | 197 |
| 469 | 20241118 | 105300 | 57223210400 | 173000 | 173100 | 173400 | 173000 | 847 |
| 470 | 20241118 | 105200 | 57076546300 | 173100 | 173200 | 173200 | 173100 | 158 |
| 471 | 20241118 | 105100 | 57049190600 | 173300 | 173400 | 173700 | 173300 | 742 |
| 472 | 20241118 | 105000 | 56920418400 | 173300 | 172900 | 173300 | 172800 | 371 |
| 473 | 20241118 | 104900 | 56856181700 | 173000 | 172500 | 173300 | 172500 | 813 |
| 474 | 20241118 | 104800 | 56715592300 | 172500 | 172600 | 172600 | 172400 | 911 |
| 475 | 20241118 | 104700 | 56558431500 | 172600 | 172700 | 172800 | 172500 | 770 |
| 476 | 20241118 | 104600 | 56425507500 | 172700 | 173000 | 173100 | 172700 | 268 |
| 477 | 20241118 | 104500 | 56379163000 | 173000 | 173100 | 173600 | 172600 | 1175 |
| 478 | 20241118 | 104400 | 56175819600 | 173000 | 172600 | 173100 | 172600 | 704 |
| 479 | 20241118 | 104300 | 56054069200 | 172600 | 172700 | 172700 | 172500 | 510 |
| 480 | 20241118 | 104200 | 55966054200 | 172600 | 172500 | 172700 | 172500 | 186 |
| 481 | 20241118 | 104100 | 55933955800 | 172600 | 172500 | 172800 | 172400 | 271 |
| 482 | 20241118 | 104000 | 55887188400 | 172400 | 172200 | 172500 | 172100 | 458 |
| 483 | 20241118 | 103900 | 55808303500 | 172100 | 172300 | 172400 | 172100 | 1364 |
| 484 | 20241118 | 103800 | 55573413500 | 172300 | 172700 | 172800 | 172300 | 825 |
| 485 | 20241118 | 103700 | 55431165400 | 172700 | 172700 | 172800 | 172500 | 862 |
| 486 | 20241118 | 103600 | 55282394000 | 172600 | 172700 | 172900 | 172600 | 741 |
| 487 | 20241118 | 103500 | 55154408500 | 172700 | 172800 | 172900 | 172700 | 481 |
| 488 | 20241118 | 103400 | 55071293700 | 172800 | 172900 | 172900 | 172700 | 748 |
| 489 | 20241118 | 103300 | 54942047600 | 172900 | 173000 | 173000 | 172800 | 1245 |
| 490 | 20241118 | 103200 | 54726816500 | 173100 | 174000 | 174000 | 172900 | 1676 |
| 491 | 20241118 | 103100 | 54436677500 | 173400 | 174200 | 174200 | 173200 | 2322 |
| 492 | 20241118 | 103000 | 54033333500 | 174200 | 174100 | 174500 | 174100 | 381 |
| 493 | 20241118 | 102900 | 53966928000 | 174200 | 174200 | 174300 | 174100 | 391 |
| 494 | 20241118 | 102800 | 53898817100 | 174200 | 174300 | 174600 | 174200 | 920 |
| 495 | 20241118 | 102700 | 53738362500 | 174400 | 174300 | 174400 | 174200 | 408 |
| 496 | 20241118 | 102600 | 53667248700 | 174400 | 174500 | 174600 | 174100 | 313 |
| 497 | 20241118 | 102500 | 53612684800 | 174500 | 174200 | 174600 | 174100 | 349 |
| 498 | 20241118 | 102400 | 53551807100 | 174200 | 174500 | 174600 | 174000 | 570 |
| 499 | 20241118 | 102300 | 53452462300 | 174500 | 174200 | 174600 | 174100 | 1279 |
| 500 | 20241118 | 102200 | 53229363700 | 174100 | 174100 | 174200 | 173900 | 551 |
| 501 | 20241118 | 102100 | 53133456600 | 174100 | 174200 | 174300 | 174100 | 186 |
| 502 | 20241118 | 102000 | 53101058300 | 174200 | 174000 | 174300 | 173600 | 988 |
| 503 | 20241118 | 101900 | 52929135500 | 174100 | 174000 | 174100 | 173600 | 1327 |
| 504 | 20241118 | 101800 | 52698470600 | 174000 | 174500 | 174600 | 174000 | 763 |
| 505 | 20241118 | 101700 | 52565476200 | 174600 | 174800 | 174900 | 174500 | 923 |
| 506 | 20241118 | 101600 | 52404189600 | 174800 | 174500 | 174900 | 174300 | 2597 |
| 507 | 20241118 | 101500 | 51950356500 | 174000 | 173900 | 174900 | 173800 | 4184 |
| 508 | 20241118 | 101400 | 51220188900 | 173900 | 173400 | 174100 | 173400 | 1505 |
| 509 | 20241118 | 101300 | 50958623300 | 173400 | 173400 | 173600 | 173300 | 704 |
| 510 | 20241118 | 101200 | 50836541500 | 173400 | 172900 | 173500 | 172800 | 1761 |
| 511 | 20241118 | 101100 | 50531547300 | 172800 | 173000 | 173100 | 172700 | 1004 |
| 512 | 20241118 | 101000 | 50358035600 | 172900 | 173600 | 173600 | 172900 | 3508 |
| 513 | 20241118 | 100900 | 49750347600 | 173600 | 173600 | 173700 | 173400 | 1250 |
| 514 | 20241118 | 100800 | 49533392000 | 173600 | 174200 | 174200 | 173500 | 2216 |
| 515 | 20241118 | 100700 | 49148287300 | 174100 | 174400 | 174700 | 173800 | 2023 |
| 516 | 20241118 | 100600 | 48795939900 | 174400 | 174800 | 174900 | 174300 | 3682 |
| 517 | 20241118 | 100500 | 48153197100 | 174800 | 174700 | 174900 | 174500 | 1667 |
| 518 | 20241118 | 100400 | 47861851200 | 174700 | 174700 | 174800 | 174400 | 1719 |
| 519 | 20241118 | 100300 | 47561786700 | 174700 | 174500 | 174800 | 174400 | 2392 |
| 520 | 20241118 | 100200 | 47144164700 | 174500 | 173700 | 174500 | 173700 | 5088 |
| 521 | 20241118 | 100100 | 46258765200 | 173800 | 173300 | 173900 | 173300 | 2501 |
| 522 | 20241118 | 100000 | 45824501000 | 173300 | 173400 | 173500 | 173300 | 1088 |
| 523 | 20241118 | 095900 | 45635846800 | 173500 | 172600 | 173600 | 172600 | 6239 |
| 524 | 20241118 | 095800 | 44555548000 | 172700 | 172800 | 172900 | 172600 | 570 |
| 525 | 20241118 | 095700 | 44457058600 | 172900 | 172100 | 173000 | 172100 | 1606 |
| 526 | 20241118 | 095600 | 44179798100 | 172200 | 172200 | 172300 | 172100 | 767 |
| 527 | 20241118 | 095500 | 44047742100 | 172200 | 171800 | 172300 | 171500 | 1841 |
| 528 | 20241118 | 095400 | 43731276500 | 171800 | 172600 | 172600 | 171500 | 3888 |
| 529 | 20241118 | 095300 | 43062081800 | 172700 | 173100 | 173100 | 172600 | 3027 |
| 530 | 20241118 | 095200 | 42538788300 | 173000 | 172900 | 173100 | 172900 | 916 |
| 531 | 20241118 | 095100 | 42380318800 | 173000 | 172800 | 173100 | 172600 | 3381 |
| 532 | 20241118 | 095000 | 41795841700 | 172800 | 173000 | 173000 | 172700 | 2054 |
| 533 | 20241118 | 094900 | 41440766400 | 172900 | 173000 | 173000 | 172900 | 1131 |
| 534 | 20241118 | 094800 | 41245189600 | 172900 | 172700 | 173100 | 172700 | 1824 |
| 535 | 20241118 | 094700 | 40929700100 | 172900 | 173000 | 173000 | 172600 | 3329 |
| 536 | 20241118 | 094600 | 40354563900 | 173000 | 172300 | 173000 | 172300 | 5068 |
| 537 | 20241118 | 094500 | 39478633200 | 172300 | 172100 | 172400 | 172000 | 1065 |
| 538 | 20241118 | 094400 | 39295218600 | 172100 | 172100 | 172300 | 172000 | 1985 |
| 539 | 20241118 | 094300 | 38953506700 | 172200 | 172500 | 172500 | 172000 | 2574 |
| 540 | 20241118 | 094200 | 38510282400 | 172500 | 172400 | 172700 | 172300 | 2091 |
| 541 | 20241118 | 094100 | 38149544400 | 172400 | 171500 | 172500 | 171500 | 4751 |
| 542 | 20241118 | 094000 | 37331710400 | 171600 | 171700 | 171900 | 171300 | 4507 |
| 543 | 20241118 | 093900 | 36558320000 | 171700 | 172000 | 172000 | 171600 | 3402 |
| 544 | 20241118 | 093800 | 35973777500 | 172000 | 171900 | 172300 | 171700 | 4658 |
| 545 | 20241118 | 093700 | 35172480600 | 171900 | 171800 | 172000 | 171600 | 3685 |
| 546 | 20241118 | 093600 | 34539343800 | 171800 | 171000 | 172100 | 171000 | 4137 |
| 547 | 20241118 | 093500 | 33828595000 | 171000 | 170400 | 171100 | 170100 | 2342 |
| 548 | 20241118 | 093400 | 33428723000 | 170300 | 170700 | 170800 | 170100 | 1800 |
| 549 | 20241118 | 093300 | 33122079800 | 170700 | 171400 | 172000 | 170600 | 5031 |
| 550 | 20241118 | 093200 | 32259690700 | 171700 | 170800 | 171700 | 170600 | 3719 |
| 551 | 20241118 | 093100 | 31623332200 | 170800 | 170800 | 171000 | 170300 | 4268 |
| 552 | 20241118 | 093000 | 30894870900 | 170700 | 170500 | 170800 | 170500 | 3479 |
| 553 | 20241118 | 092900 | 30301269700 | 170600 | 170000 | 170700 | 170000 | 7191 |
| 554 | 20241118 | 092800 | 29076964900 | 170100 | 169500 | 170100 | 169400 | 5337 |
| 555 | 20241118 | 092700 | 28170772800 | 169500 | 168900 | 169600 | 168900 | 3433 |
| 556 | 20241118 | 092600 | 27589666900 | 168900 | 167700 | 169500 | 167500 | 7305 |
| 557 | 20241118 | 092500 | 26358450100 | 167700 | 167600 | 167900 | 167600 | 2276 |
| 558 | 20241118 | 092400 | 25976680700 | 167600 | 168200 | 168300 | 167500 | 7538 |
| 559 | 20241118 | 092300 | 24711506000 | 168300 | 168400 | 168600 | 168200 | 1879 |
| 560 | 20241118 | 092200 | 24395076500 | 168400 | 168400 | 168500 | 168100 | 2482 |
| 561 | 20241118 | 092100 | 23977296400 | 168400 | 168600 | 168800 | 168200 | 4837 |
| 562 | 20241118 | 092000 | 23162303200 | 168600 | 168700 | 168900 | 168500 | 7149 |
| 563 | 20241118 | 091900 | 21956512300 | 168800 | 168500 | 168800 | 168400 | 5130 |
| 564 | 20241118 | 091800 | 21091445400 | 168400 | 167900 | 168500 | 167800 | 2115 |
| 565 | 20241118 | 091700 | 20735475200 | 167900 | 167900 | 168400 | 167700 | 7144 |
| 566 | 20241118 | 091600 | 19535115800 | 167900 | 166500 | 167900 | 166300 | 5431 |
| 567 | 20241118 | 091500 | 18626829000 | 166500 | 165300 | 166600 | 165300 | 3892 |
| 568 | 20241118 | 091400 | 17980077100 | 165600 | 164900 | 165800 | 164700 | 2161 |
| 569 | 20241118 | 091300 | 17622984400 | 165000 | 164200 | 165000 | 164000 | 3218 |
| 570 | 20241118 | 091200 | 17094465200 | 164300 | 165700 | 165700 | 164100 | 11702 |
| 571 | 20241118 | 091100 | 15163721700 | 165700 | 166000 | 166300 | 165600 | 3266 |
| 572 | 20241118 | 091000 | 14621917500 | 166000 | 165800 | 166100 | 165600 | 2999 |
| 573 | 20241118 | 090900 | 14124647500 | 165800 | 166300 | 166600 | 165800 | 5992 |
| 574 | 20241118 | 090800 | 13129383300 | 166300 | 166100 | 166600 | 166100 | 3046 |
| 575 | 20241118 | 090700 | 12622916400 | 166100 | 166100 | 166500 | 165800 | 6154 |
| 576 | 20241118 | 090600 | 11600846700 | 166200 | 165900 | 166200 | 165800 | 5068 |
| 577 | 20241118 | 090500 | 10759248200 | 165800 | 166000 | 166400 | 165700 | 6418 |
| 578 | 20241118 | 090400 | 9694184700 | 166000 | 166900 | 167200 | 165500 | 9723 |
| 579 | 20241118 | 090300 | 8078922100 | 166900 | 167100 | 167600 | 166700 | 9299 |
| 580 | 20241118 | 090200 | 6524516700 | 167000 | 167500 | 167800 | 166900 | 6322 |
| 581 | 20241118 | 090100 | 5467072800 | 167500 | 169400 | 169600 | 166500 | 10099 |
| 582 | 20241118 | 090000 | 3767566900 | 169400 | 167600 | 169900 | 167600 | 21785 |