34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241120 | 183200 | 623632846700 | 170600 | 170600 | 170600 | 170600 | 221784 |
| 3 | 20241120 | 183100 | 623632846700 | 170600 | 170600 | 170600 | 170600 | 0 |
| 4 | 20241120 | 183000 | 623632846700 | 170600 | 170600 | 170600 | 170600 | 0 |
| 5 | 20241120 | 182900 | 623632846700 | 170600 | 170600 | 170600 | 170600 | 0 |
| 6 | 20241120 | 182800 | 623632846700 | 170600 | 170600 | 170600 | 170600 | 0 |
| 7 | 20241120 | 182700 | 623632846700 | 170600 | 170600 | 170600 | 170600 | 0 |
| 8 | 20241120 | 182600 | 623632846700 | 170600 | 170600 | 170600 | 170600 | 0 |
| 9 | 20241120 | 182500 | 623632846700 | 170600 | 170600 | 170600 | 170600 | 0 |
| 10 | 20241120 | 182400 | 623632846700 | 170600 | 170600 | 170600 | 170600 | 0 |
| 11 | 20241120 | 182300 | 623632846700 | 170600 | 170600 | 170600 | 170600 | 0 |
| 12 | 20241120 | 182200 | 623632846700 | 170600 | 170600 | 170600 | 170600 | 0 |
| 13 | 20241120 | 182100 | 623632846700 | 170600 | 170600 | 170600 | 170600 | 0 |
| 14 | 20241120 | 182000 | 623632846700 | 170600 | 170600 | 170600 | 170600 | 0 |
| 15 | 20241120 | 181900 | 623632846700 | 170600 | 170600 | 170600 | 170600 | 0 |
| 16 | 20241120 | 181800 | 623632846700 | 170600 | 170600 | 170600 | 170600 | 0 |
| 17 | 20241120 | 181700 | 623632846700 | 170600 | 170600 | 170600 | 170600 | 0 |
| 18 | 20241120 | 181600 | 623632846700 | 170600 | 170600 | 170600 | 170600 | 0 |
| 19 | 20241120 | 181500 | 623632846700 | 170600 | 170600 | 170600 | 170600 | 0 |
| 20 | 20241120 | 181400 | 623632846700 | 170600 | 170600 | 170600 | 170600 | 0 |
| 21 | 20241120 | 181300 | 623632846700 | 170600 | 170600 | 170600 | 170600 | 0 |
| 22 | 20241120 | 181200 | 623632846700 | 170600 | 170600 | 170600 | 170600 | 0 |
| 23 | 20241120 | 181100 | 623632846700 | 170600 | 170600 | 170600 | 170600 | 0 |
| 24 | 20241120 | 181000 | 623632846700 | 170600 | 170600 | 170600 | 170600 | 0 |
| 25 | 20241120 | 180900 | 623632846700 | 170600 | 170600 | 170600 | 170600 | 0 |
| 26 | 20241120 | 180800 | 623632846700 | 170600 | 170600 | 170600 | 170600 | 0 |
| 27 | 20241120 | 180700 | 623632846700 | 170600 | 170600 | 170600 | 170600 | 0 |
| 28 | 20241120 | 180600 | 623632846700 | 170600 | 170600 | 170600 | 170600 | 0 |
| 29 | 20241120 | 180500 | 623632846700 | 170600 | 170600 | 170600 | 170600 | 0 |
| 30 | 20241120 | 180400 | 623632846700 | 170600 | 170600 | 170600 | 170600 | 0 |
| 31 | 20241120 | 180300 | 623632846700 | 170600 | 170600 | 170600 | 170600 | 0 |
| 32 | 20241120 | 180200 | 623632846700 | 170600 | 170600 | 170600 | 170600 | 221784 |
| 33 | 20241120 | 180100 | 623632846700 | 170600 | 170600 | 170600 | 170600 | 0 |
| 34 | 20241120 | 180000 | 623632846700 | 170600 | 170600 | 170600 | 170600 | 0 |
| 35 | 20241120 | 175900 | 623632846700 | 170600 | 170600 | 170600 | 170600 | 0 |
| 36 | 20241120 | 175800 | 623632846700 | 170600 | 170600 | 170600 | 170600 | 0 |
| 37 | 20241120 | 175700 | 623632846700 | 170600 | 170600 | 170600 | 170600 | 0 |
| 38 | 20241120 | 175600 | 623632846700 | 170600 | 170600 | 170600 | 170600 | 0 |
| 39 | 20241120 | 175500 | 623632846700 | 170600 | 170600 | 170600 | 170600 | 0 |
| 40 | 20241120 | 175400 | 623632846700 | 170600 | 170600 | 170600 | 170600 | 0 |
| 41 | 20241120 | 175300 | 623632846700 | 170600 | 170600 | 170600 | 170600 | 0 |
| 42 | 20241120 | 175200 | 623632846700 | 170600 | 170600 | 170600 | 170600 | 0 |
| 43 | 20241120 | 175100 | 623632846700 | 170600 | 170600 | 170600 | 170600 | 0 |
| 44 | 20241120 | 175000 | 623632846700 | 170600 | 170600 | 170600 | 170600 | 0 |
| 45 | 20241120 | 174900 | 623632846700 | 170600 | 170600 | 170600 | 170600 | 0 |
| 46 | 20241120 | 174800 | 623632846700 | 170600 | 170600 | 170600 | 170600 | 0 |
| 47 | 20241120 | 174700 | 623632846700 | 170600 | 170600 | 170600 | 170600 | 0 |
| 48 | 20241120 | 174600 | 623632846700 | 170600 | 170600 | 170600 | 170600 | 0 |
| 49 | 20241120 | 174500 | 623632846700 | 170600 | 170600 | 170600 | 170600 | 0 |
| 50 | 20241120 | 174400 | 623632846700 | 170600 | 170600 | 170600 | 170600 | 0 |
| 51 | 20241120 | 174300 | 623632846700 | 170600 | 170600 | 170600 | 170600 | 0 |
| 52 | 20241120 | 174200 | 623632846700 | 170600 | 170600 | 170600 | 170600 | 0 |
| 53 | 20241120 | 174100 | 623632846700 | 170600 | 170600 | 170600 | 170600 | 0 |
| 54 | 20241120 | 174000 | 623632846700 | 170600 | 170600 | 170600 | 170600 | 0 |
| 55 | 20241120 | 173900 | 623632846700 | 170600 | 170600 | 170600 | 170600 | 0 |
| 56 | 20241120 | 173800 | 623632846700 | 170600 | 170600 | 170600 | 170600 | 0 |
| 57 | 20241120 | 173700 | 623632846700 | 170600 | 170600 | 170600 | 170600 | 0 |
| 58 | 20241120 | 173600 | 623632846700 | 170600 | 170600 | 170600 | 170600 | 0 |
| 59 | 20241120 | 173500 | 623632846700 | 170600 | 170600 | 170600 | 170600 | 0 |
| 60 | 20241120 | 173400 | 623632846700 | 170600 | 170600 | 170600 | 170600 | 0 |
| 61 | 20241120 | 173300 | 623632846700 | 170600 | 170600 | 170600 | 170600 | 0 |
| 62 | 20241120 | 173200 | 623632846700 | 170600 | 170600 | 170600 | 170600 | 221784 |
| 63 | 20241120 | 173100 | 623632846700 | 170600 | 170600 | 170600 | 170600 | 0 |
| 64 | 20241120 | 173000 | 623632846700 | 170600 | 170600 | 170600 | 170600 | 0 |
| 65 | 20241120 | 172900 | 623632846700 | 170600 | 170600 | 170600 | 170600 | 0 |
| 66 | 20241120 | 172800 | 623632846700 | 170600 | 170600 | 170600 | 170600 | 0 |
| 67 | 20241120 | 172700 | 623632846700 | 170600 | 170600 | 170600 | 170600 | 0 |
| 68 | 20241120 | 172600 | 623632846700 | 170600 | 170600 | 170600 | 170600 | 0 |
| 69 | 20241120 | 172500 | 623632846700 | 170600 | 170600 | 170600 | 170600 | 0 |
| 70 | 20241120 | 172400 | 623632846700 | 170600 | 170600 | 170600 | 170600 | 0 |
| 71 | 20241120 | 172300 | 623632846700 | 170600 | 170600 | 170600 | 170600 | 0 |
| 72 | 20241120 | 172200 | 623632846700 | 170600 | 170600 | 170600 | 170600 | 0 |
| 73 | 20241120 | 172100 | 623632846700 | 170600 | 170600 | 170600 | 170600 | 0 |
| 74 | 20241120 | 172000 | 623632846700 | 170600 | 170600 | 170600 | 170600 | 0 |
| 75 | 20241120 | 171900 | 623632846700 | 170600 | 170600 | 170600 | 170600 | 0 |
| 76 | 20241120 | 171800 | 623632846700 | 170600 | 170600 | 170600 | 170600 | 0 |
| 77 | 20241120 | 171700 | 623632846700 | 170600 | 170600 | 170600 | 170600 | 0 |
| 78 | 20241120 | 171600 | 623632846700 | 170600 | 170600 | 170600 | 170600 | 0 |
| 79 | 20241120 | 171500 | 623632846700 | 170600 | 170600 | 170600 | 170600 | 0 |
| 80 | 20241120 | 171400 | 623632846700 | 170600 | 170600 | 170600 | 170600 | 0 |
| 81 | 20241120 | 171300 | 623632846700 | 170600 | 170600 | 170600 | 170600 | 0 |
| 82 | 20241120 | 171200 | 623632846700 | 170600 | 170600 | 170600 | 170600 | 0 |
| 83 | 20241120 | 171100 | 623632846700 | 170600 | 170600 | 170600 | 170600 | 0 |
| 84 | 20241120 | 171000 | 623632846700 | 170600 | 170600 | 170600 | 170600 | 0 |
| 85 | 20241120 | 170900 | 623632846700 | 170600 | 170600 | 170600 | 170600 | 0 |
| 86 | 20241120 | 170800 | 623632846700 | 170600 | 170600 | 170600 | 170600 | 0 |
| 87 | 20241120 | 170700 | 623632846700 | 170600 | 170600 | 170600 | 170600 | 0 |
| 88 | 20241120 | 170600 | 623632846700 | 170600 | 170600 | 170600 | 170600 | 0 |
| 89 | 20241120 | 170500 | 623632846700 | 170600 | 170600 | 170600 | 170600 | 0 |
| 90 | 20241120 | 170400 | 623632846700 | 170600 | 170600 | 170600 | 170600 | 0 |
| 91 | 20241120 | 170300 | 623632846700 | 170600 | 170600 | 170600 | 170600 | 0 |
| 92 | 20241120 | 170200 | 623632846700 | 170600 | 170600 | 170600 | 170600 | 221784 |
| 93 | 20241120 | 170100 | 623632846700 | 170600 | 170600 | 170600 | 170600 | 0 |
| 94 | 20241120 | 170000 | 623632846700 | 170600 | 170600 | 170600 | 170600 | 0 |
| 95 | 20241120 | 165900 | 623632846700 | 170600 | 170600 | 170600 | 170600 | 0 |
| 96 | 20241120 | 165800 | 623632846700 | 170600 | 170600 | 170600 | 170600 | 0 |
| 97 | 20241120 | 165700 | 623632846700 | 170600 | 170600 | 170600 | 170600 | 0 |
| 98 | 20241120 | 165600 | 623632846700 | 170600 | 170600 | 170600 | 170600 | 0 |
| 99 | 20241120 | 165500 | 623632846700 | 170600 | 170600 | 170600 | 170600 | 0 |
| 100 | 20241120 | 165400 | 623632846700 | 170600 | 170600 | 170600 | 170600 | 0 |
| 101 | 20241120 | 165300 | 623632846700 | 170600 | 170600 | 170600 | 170600 | 0 |
| 102 | 20241120 | 165200 | 623632846700 | 170600 | 170600 | 170600 | 170600 | 0 |
| 103 | 20241120 | 165100 | 623632846700 | 170600 | 170600 | 170600 | 170600 | 0 |
| 104 | 20241120 | 165000 | 623632846700 | 170600 | 170600 | 170600 | 170600 | 0 |
| 105 | 20241120 | 164900 | 623632846700 | 170600 | 170600 | 170600 | 170600 | 0 |
| 106 | 20241120 | 164800 | 623632846700 | 170600 | 170600 | 170600 | 170600 | 0 |
| 107 | 20241120 | 164700 | 623632846700 | 170600 | 170600 | 170600 | 170600 | 0 |
| 108 | 20241120 | 164600 | 623632846700 | 170600 | 170600 | 170600 | 170600 | 0 |
| 109 | 20241120 | 164500 | 623632846700 | 170600 | 170600 | 170600 | 170600 | 0 |
| 110 | 20241120 | 164400 | 623632846700 | 170600 | 170600 | 170600 | 170600 | 0 |
| 111 | 20241120 | 164300 | 623632846700 | 170600 | 170600 | 170600 | 170600 | 0 |
| 112 | 20241120 | 164200 | 623632846700 | 170600 | 170600 | 170600 | 170600 | 0 |
| 113 | 20241120 | 164100 | 623632846700 | 170600 | 170600 | 170600 | 170600 | 0 |
| 114 | 20241120 | 164000 | 623632846700 | 170600 | 170600 | 170600 | 170600 | 0 |
| 115 | 20241120 | 163900 | 623632846700 | 170600 | 170600 | 170600 | 170600 | 0 |
| 116 | 20241120 | 163800 | 623632846700 | 170600 | 170600 | 170600 | 170600 | 0 |
| 117 | 20241120 | 163700 | 623632846700 | 170600 | 170600 | 170600 | 170600 | 0 |
| 118 | 20241120 | 163600 | 623632846700 | 170600 | 170600 | 170600 | 170600 | 0 |
| 119 | 20241120 | 163500 | 623632846700 | 170600 | 170600 | 170600 | 170600 | 0 |
| 120 | 20241120 | 163400 | 623632846700 | 170600 | 170600 | 170600 | 170600 | 0 |
| 121 | 20241120 | 163300 | 623632846700 | 170600 | 170600 | 170600 | 170600 | 0 |
| 122 | 20241120 | 163200 | 623632846700 | 170600 | 170600 | 170600 | 170600 | 221784 |
| 123 | 20241120 | 163100 | 623632846700 | 170600 | 170600 | 170600 | 170600 | 0 |
| 124 | 20241120 | 163000 | 623632846700 | 170600 | 170600 | 170600 | 170600 | 0 |
| 125 | 20241120 | 162900 | 623632846700 | 170600 | 170600 | 170600 | 170600 | 0 |
| 126 | 20241120 | 162800 | 623632846700 | 170600 | 170600 | 170600 | 170600 | 0 |
| 127 | 20241120 | 162700 | 623632846700 | 170600 | 170600 | 170600 | 170600 | 0 |
| 128 | 20241120 | 162600 | 623632846700 | 170600 | 170600 | 170600 | 170600 | 0 |
| 129 | 20241120 | 162500 | 623632846700 | 170600 | 170600 | 170600 | 170600 | 0 |
| 130 | 20241120 | 162400 | 623632846700 | 170600 | 170600 | 170600 | 170600 | 0 |
| 131 | 20241120 | 162300 | 623632846700 | 170600 | 170600 | 170600 | 170600 | 0 |
| 132 | 20241120 | 162200 | 623632846700 | 170600 | 170600 | 170600 | 170600 | 0 |
| 133 | 20241120 | 162100 | 623632846700 | 170600 | 170600 | 170600 | 170600 | 0 |
| 134 | 20241120 | 162000 | 623632846700 | 170600 | 170600 | 170600 | 170600 | 0 |
| 135 | 20241120 | 161900 | 623632846700 | 170600 | 170600 | 170600 | 170600 | 0 |
| 136 | 20241120 | 161800 | 623632846700 | 170600 | 170600 | 170600 | 170600 | 0 |
| 137 | 20241120 | 161700 | 623632846700 | 170600 | 170600 | 170600 | 170600 | 0 |
| 138 | 20241120 | 161600 | 623632846700 | 170600 | 170600 | 170600 | 170600 | 0 |
| 139 | 20241120 | 161500 | 623632846700 | 170600 | 170600 | 170600 | 170600 | 0 |
| 140 | 20241120 | 161400 | 623632846700 | 170600 | 170600 | 170600 | 170600 | 0 |
| 141 | 20241120 | 161300 | 623632846700 | 170600 | 170600 | 170600 | 170600 | 0 |
| 142 | 20241120 | 161200 | 623632846700 | 170600 | 170600 | 170600 | 170600 | 0 |
| 143 | 20241120 | 161100 | 623632846700 | 170600 | 170600 | 170600 | 170600 | 0 |
| 144 | 20241120 | 161000 | 623632846700 | 170600 | 170600 | 170600 | 170600 | 0 |
| 145 | 20241120 | 160900 | 623632846700 | 170600 | 170600 | 170600 | 170600 | 0 |
| 146 | 20241120 | 160800 | 623632846700 | 170600 | 170600 | 170600 | 170600 | 0 |
| 147 | 20241120 | 160700 | 623632846700 | 170600 | 170600 | 170600 | 170600 | 0 |
| 148 | 20241120 | 160600 | 623632846700 | 170600 | 170600 | 170600 | 170600 | 0 |
| 149 | 20241120 | 160500 | 623632846700 | 170600 | 170600 | 170600 | 170600 | 0 |
| 150 | 20241120 | 160400 | 623632846700 | 170600 | 170600 | 170600 | 170600 | 0 |
| 151 | 20241120 | 160300 | 623632846700 | 170600 | 170600 | 170600 | 170600 | 0 |
| 152 | 20241120 | 160200 | 623632846700 | 170600 | 170600 | 170600 | 170600 | 221784 |
| 153 | 20241120 | 160100 | 623632846700 | 170600 | 170600 | 170600 | 170600 | 0 |
| 154 | 20241120 | 160000 | 623632846700 | 170600 | 170600 | 170600 | 170600 | 0 |
| 155 | 20241120 | 155900 | 623632846700 | 170600 | 170600 | 170600 | 170600 | 0 |
| 156 | 20241120 | 155800 | 623632846700 | 170600 | 170600 | 170600 | 170600 | 0 |
| 157 | 20241120 | 155700 | 623632846700 | 170600 | 170600 | 170600 | 170600 | 0 |
| 158 | 20241120 | 155600 | 623632846700 | 170600 | 170600 | 170600 | 170600 | 0 |
| 159 | 20241120 | 155500 | 623632846700 | 170600 | 170600 | 170600 | 170600 | 0 |
| 160 | 20241120 | 155400 | 623632846700 | 170600 | 170600 | 170600 | 170600 | 0 |
| 161 | 20241120 | 155300 | 623632846700 | 170600 | 170600 | 170600 | 170600 | 0 |
| 162 | 20241120 | 155200 | 623632846700 | 170600 | 170600 | 170600 | 170600 | 0 |
| 163 | 20241120 | 155100 | 623632846700 | 170600 | 170600 | 170600 | 170600 | 0 |
| 164 | 20241120 | 155000 | 623632846700 | 170600 | 170600 | 170600 | 170600 | 0 |
| 165 | 20241120 | 154900 | 623632846700 | 170600 | 170600 | 170600 | 170600 | 0 |
| 166 | 20241120 | 154800 | 623632846700 | 170600 | 170600 | 170600 | 170600 | 0 |
| 167 | 20241120 | 154700 | 623632846700 | 170600 | 170600 | 170600 | 170600 | 0 |
| 168 | 20241120 | 154600 | 623632846700 | 170600 | 170600 | 170600 | 170600 | 0 |
| 169 | 20241120 | 154500 | 623632846700 | 170600 | 170600 | 170600 | 170600 | 0 |
| 170 | 20241120 | 154400 | 623632846700 | 170600 | 170600 | 170600 | 170600 | 0 |
| 171 | 20241120 | 154300 | 623632846700 | 170600 | 170600 | 170600 | 170600 | 0 |
| 172 | 20241120 | 154200 | 623632846700 | 170600 | 170600 | 170600 | 170600 | 0 |
| 173 | 20241120 | 154100 | 623632846700 | 170600 | 170600 | 170600 | 170600 | 0 |
| 174 | 20241120 | 154000 | 623632846700 | 170600 | 170600 | 170600 | 170600 | 0 |
| 175 | 20241120 | 153900 | 623632846700 | 170600 | 170600 | 170600 | 170600 | 0 |
| 176 | 20241120 | 153800 | 623632846700 | 170600 | 170600 | 170600 | 170600 | 0 |
| 177 | 20241120 | 153700 | 623632846700 | 170600 | 170600 | 170600 | 170600 | 0 |
| 178 | 20241120 | 153600 | 623632846700 | 170600 | 170600 | 170600 | 170600 | 0 |
| 179 | 20241120 | 153500 | 623632846700 | 170600 | 170600 | 170600 | 170600 | 0 |
| 180 | 20241120 | 153400 | 623632846700 | 170600 | 170600 | 170600 | 170600 | 0 |
| 181 | 20241120 | 153300 | 623632846700 | 170600 | 170600 | 170600 | 170600 | 0 |
| 182 | 20241120 | 153200 | 623632846700 | 170600 | 170600 | 170600 | 170600 | 221784 |
| 183 | 20241120 | 153100 | 623632846700 | 170600 | 170600 | 170600 | 170600 | 0 |
| 184 | 20241120 | 153000 | 623632846700 | 170600 | 170600 | 170600 | 170600 | 221784 |
| 185 | 20241120 | 152900 | 585796496300 | 170900 | 170900 | 170900 | 170900 | 0 |
| 186 | 20241120 | 152800 | 585796496300 | 170900 | 170900 | 170900 | 170900 | 0 |
| 187 | 20241120 | 152700 | 585796496300 | 170900 | 170900 | 170900 | 170900 | 0 |
| 188 | 20241120 | 152600 | 585796496300 | 170900 | 170900 | 170900 | 170900 | 0 |
| 189 | 20241120 | 152500 | 585796496300 | 170900 | 170900 | 170900 | 170900 | 0 |
| 190 | 20241120 | 152400 | 585796496300 | 170900 | 170900 | 170900 | 170900 | 0 |
| 191 | 20241120 | 152300 | 585796496300 | 170900 | 170900 | 170900 | 170900 | 0 |
| 192 | 20241120 | 152200 | 585796496300 | 170900 | 170900 | 170900 | 170900 | 0 |
| 193 | 20241120 | 152100 | 585796496300 | 170900 | 170900 | 170900 | 170900 | 0 |
| 194 | 20241120 | 152000 | 585796496300 | 170900 | 170900 | 170900 | 170900 | 0 |
| 195 | 20241120 | 151900 | 585796496300 | 170900 | 170900 | 170900 | 170800 | 15657 |
| 196 | 20241120 | 151800 | 583121826700 | 170900 | 170900 | 171000 | 170800 | 29781 |
| 197 | 20241120 | 151700 | 578031370400 | 170900 | 170600 | 171000 | 170600 | 20793 |
| 198 | 20241120 | 151600 | 574480644000 | 170700 | 170700 | 170800 | 170600 | 12224 |
| 199 | 20241120 | 151500 | 572394042200 | 170700 | 170800 | 170800 | 170700 | 7560 |
| 200 | 20241120 | 151400 | 571103136100 | 170800 | 170700 | 170800 | 170600 | 9919 |
| 201 | 20241120 | 151300 | 569409879800 | 170600 | 170900 | 170900 | 170600 | 11613 |
| 202 | 20241120 | 151200 | 567427522600 | 170800 | 170900 | 170900 | 170800 | 7297 |
| 203 | 20241120 | 151100 | 566181046700 | 170900 | 170900 | 171000 | 170800 | 11370 |
| 204 | 20241120 | 151000 | 564238298200 | 170900 | 170900 | 170900 | 170800 | 11163 |
| 205 | 20241120 | 150900 | 562330857100 | 170900 | 170800 | 170900 | 170700 | 9197 |
| 206 | 20241120 | 150800 | 560759879700 | 170800 | 170800 | 170800 | 170700 | 7055 |
| 207 | 20241120 | 150700 | 559555117700 | 170700 | 170900 | 171000 | 170700 | 11217 |
| 208 | 20241120 | 150600 | 557639026600 | 170900 | 170800 | 171000 | 170700 | 15597 |
| 209 | 20241120 | 150500 | 554973834900 | 170800 | 170700 | 170800 | 170600 | 9669 |
| 210 | 20241120 | 150400 | 553323454300 | 170700 | 170500 | 170700 | 170400 | 9009 |
| 211 | 20241120 | 150300 | 551786875100 | 170400 | 170400 | 170500 | 170200 | 16366 |
| 212 | 20241120 | 150200 | 548999857800 | 170400 | 170400 | 170400 | 170200 | 19520 |
| 213 | 20241120 | 150100 | 545675492900 | 170400 | 170700 | 170700 | 170300 | 19192 |
| 214 | 20241120 | 150000 | 542403348000 | 170600 | 170700 | 170800 | 170600 | 16284 |
| 215 | 20241120 | 145900 | 539623311500 | 170700 | 170600 | 170800 | 170500 | 31305 |
| 216 | 20241120 | 145800 | 534282146600 | 170700 | 170800 | 170900 | 170600 | 17435 |
| 217 | 20241120 | 145700 | 531305165500 | 170800 | 171000 | 171100 | 170800 | 28889 |
| 218 | 20241120 | 145600 | 526365589300 | 171100 | 171400 | 171400 | 171000 | 29311 |
| 219 | 20241120 | 145500 | 521348026900 | 171300 | 171400 | 171400 | 171300 | 6394 |
| 220 | 20241120 | 145400 | 520252508600 | 171300 | 171500 | 171500 | 171300 | 9188 |
| 221 | 20241120 | 145300 | 518677888300 | 171500 | 171500 | 171500 | 171400 | 2467 |
| 222 | 20241120 | 145200 | 518254922400 | 171500 | 171400 | 171500 | 171300 | 9429 |
| 223 | 20241120 | 145100 | 516638703600 | 171400 | 171600 | 171600 | 171400 | 8111 |
| 224 | 20241120 | 145000 | 515248046500 | 171500 | 171600 | 171600 | 171500 | 6449 |
| 225 | 20241120 | 144900 | 514141863700 | 171600 | 171700 | 171700 | 171500 | 5953 |
| 226 | 20241120 | 144800 | 513120571900 | 171600 | 171700 | 171800 | 171600 | 4919 |
| 227 | 20241120 | 144700 | 512275975100 | 171800 | 172000 | 172000 | 171700 | 9277 |
| 228 | 20241120 | 144600 | 510681644800 | 171900 | 171700 | 172000 | 171700 | 6629 |
| 229 | 20241120 | 144500 | 509542416000 | 171700 | 171600 | 171800 | 171500 | 8386 |
| 230 | 20241120 | 144400 | 508102648100 | 171500 | 171400 | 171600 | 171300 | 10667 |
| 231 | 20241120 | 144300 | 506273915200 | 171300 | 171600 | 171700 | 171300 | 30722 |
| 232 | 20241120 | 144200 | 501006071400 | 171600 | 171800 | 171800 | 171600 | 6261 |
| 233 | 20241120 | 144100 | 499931041000 | 171800 | 171900 | 171900 | 171700 | 10666 |
| 234 | 20241120 | 144000 | 498099035400 | 171800 | 172300 | 172300 | 171800 | 21238 |
| 235 | 20241120 | 143900 | 494446072700 | 172200 | 172300 | 172300 | 172200 | 1715 |
| 236 | 20241120 | 143800 | 494150672300 | 172200 | 172200 | 172300 | 172100 | 6341 |
| 237 | 20241120 | 143700 | 493058725500 | 172300 | 172400 | 172400 | 172200 | 5390 |
| 238 | 20241120 | 143600 | 492130308700 | 172300 | 172400 | 172400 | 172300 | 5276 |
| 239 | 20241120 | 143500 | 491221167700 | 172400 | 172200 | 172400 | 172100 | 9551 |
| 240 | 20241120 | 143400 | 489576166100 | 172200 | 172200 | 172200 | 172100 | 2413 |
| 241 | 20241120 | 143300 | 489160795400 | 172200 | 172300 | 172400 | 172100 | 7732 |
| 242 | 20241120 | 143200 | 487829057200 | 172400 | 172300 | 172400 | 172200 | 4236 |
| 243 | 20241120 | 143100 | 487099089700 | 172300 | 172200 | 172300 | 172100 | 3212 |
| 244 | 20241120 | 143000 | 486545886700 | 172200 | 172200 | 172300 | 172100 | 5524 |
| 245 | 20241120 | 142900 | 485594643100 | 172200 | 172300 | 172300 | 172200 | 3581 |
| 246 | 20241120 | 142800 | 484977881500 | 172200 | 172200 | 172300 | 172200 | 3490 |
| 247 | 20241120 | 142700 | 484376698900 | 172200 | 172500 | 172600 | 172200 | 6742 |
| 248 | 20241120 | 142600 | 483214338100 | 172500 | 172500 | 172600 | 172400 | 6430 |
| 249 | 20241120 | 142500 | 482105175100 | 172600 | 172500 | 172600 | 172400 | 5209 |
| 250 | 20241120 | 142400 | 481206430000 | 172500 | 172600 | 172700 | 172500 | 10155 |
| 251 | 20241120 | 142300 | 479453726000 | 172500 | 172500 | 172600 | 172500 | 4759 |
| 252 | 20241120 | 142200 | 478632444000 | 172500 | 172500 | 172600 | 172500 | 5277 |
| 253 | 20241120 | 142100 | 477721724600 | 172600 | 172500 | 172600 | 172500 | 6199 |
| 254 | 20241120 | 142000 | 476652027300 | 172500 | 172100 | 172500 | 172100 | 5630 |
| 255 | 20241120 | 141900 | 475681849300 | 172200 | 172100 | 172200 | 172000 | 9919 |
| 256 | 20241120 | 141800 | 473974705300 | 172200 | 172100 | 172200 | 172000 | 7703 |
| 257 | 20241120 | 141700 | 472648965300 | 172100 | 172000 | 172100 | 172000 | 2577 |
| 258 | 20241120 | 141600 | 472205614000 | 172000 | 172000 | 172100 | 172000 | 2693 |
| 259 | 20241120 | 141500 | 471742325300 | 172100 | 171900 | 172100 | 171800 | 6832 |
| 260 | 20241120 | 141400 | 470567615200 | 171800 | 172100 | 172100 | 171800 | 23061 |
| 261 | 20241120 | 141300 | 466601669100 | 172100 | 172100 | 172100 | 172000 | 3984 |
| 262 | 20241120 | 141200 | 465916246500 | 172000 | 172000 | 172100 | 172000 | 4686 |
| 263 | 20241120 | 141100 | 465110023800 | 172100 | 172000 | 172100 | 172000 | 4293 |
| 264 | 20241120 | 141000 | 464371511600 | 172000 | 172000 | 172100 | 172000 | 3165 |
| 265 | 20241120 | 140900 | 463827055200 | 172000 | 172100 | 172200 | 172000 | 7570 |
| 266 | 20241120 | 140800 | 462524430600 | 172100 | 172100 | 172200 | 172100 | 2254 |
| 267 | 20241120 | 140700 | 462136492200 | 172100 | 172200 | 172200 | 172100 | 3572 |
| 268 | 20241120 | 140600 | 461521606700 | 172200 | 172100 | 172200 | 172100 | 2934 |
| 269 | 20241120 | 140500 | 461016526200 | 172100 | 172000 | 172200 | 172000 | 5332 |
| 270 | 20241120 | 140400 | 460098845000 | 172100 | 172100 | 172200 | 172000 | 5138 |
| 271 | 20241120 | 140300 | 459214841200 | 172100 | 172100 | 172200 | 172100 | 6102 |
| 272 | 20241120 | 140200 | 458164618400 | 172100 | 172200 | 172200 | 172100 | 5071 |
| 273 | 20241120 | 140100 | 457291783400 | 172200 | 172200 | 172400 | 172100 | 7746 |
| 274 | 20241120 | 140000 | 455957593000 | 172300 | 172300 | 172300 | 172100 | 6847 |
| 275 | 20241120 | 135900 | 454778504600 | 172200 | 172300 | 172300 | 172200 | 2327 |
| 276 | 20241120 | 135800 | 454377732100 | 172200 | 172300 | 172400 | 172200 | 9541 |
| 277 | 20241120 | 135700 | 452733986800 | 172400 | 172400 | 172400 | 172300 | 4193 |
| 278 | 20241120 | 135600 | 452011298700 | 172300 | 172300 | 172400 | 172300 | 2069 |
| 279 | 20241120 | 135500 | 451654705200 | 172300 | 172200 | 172400 | 172100 | 5989 |
| 280 | 20241120 | 135400 | 450623070500 | 172100 | 172000 | 172200 | 172000 | 6555 |
| 281 | 20241120 | 135300 | 449494979700 | 172000 | 172100 | 172100 | 172000 | 3764 |
| 282 | 20241120 | 135200 | 448847324600 | 172100 | 172000 | 172100 | 172000 | 5539 |
| 283 | 20241120 | 135100 | 447894199100 | 172100 | 172200 | 172300 | 172000 | 4593 |
| 284 | 20241120 | 135000 | 447103724100 | 172200 | 172100 | 172300 | 172000 | 6982 |
| 285 | 20241120 | 134900 | 445902052900 | 172100 | 172300 | 172300 | 172000 | 9482 |
| 286 | 20241120 | 134800 | 444269810200 | 172200 | 172000 | 172300 | 172000 | 9375 |
| 287 | 20241120 | 134700 | 442656047500 | 172000 | 172400 | 172400 | 172000 | 19171 |
| 288 | 20241120 | 134600 | 439354768900 | 172300 | 172500 | 172500 | 172300 | 5412 |
| 289 | 20241120 | 134500 | 438421896000 | 172400 | 172300 | 172500 | 172300 | 6209 |
| 290 | 20241120 | 134400 | 437351554300 | 172300 | 172300 | 172400 | 172300 | 3207 |
| 291 | 20241120 | 134300 | 436798810500 | 172300 | 172300 | 172400 | 172300 | 2282 |
| 292 | 20241120 | 134200 | 436405560500 | 172300 | 172300 | 172400 | 172300 | 3525 |
| 293 | 20241120 | 134100 | 435798039000 | 172300 | 172500 | 172600 | 172300 | 6588 |
| 294 | 20241120 | 134000 | 434662154500 | 172500 | 172700 | 172800 | 172500 | 7395 |
| 295 | 20241120 | 133900 | 433385199800 | 172700 | 172800 | 172900 | 172700 | 3905 |
| 296 | 20241120 | 133800 | 432710405500 | 172800 | 172700 | 172900 | 172700 | 5828 |
| 297 | 20241120 | 133700 | 431703331800 | 172700 | 172600 | 172800 | 172600 | 6117 |
| 298 | 20241120 | 133600 | 430647181000 | 172600 | 172800 | 172800 | 172600 | 5788 |
| 299 | 20241120 | 133500 | 429647611600 | 172800 | 172600 | 172800 | 172500 | 7741 |
| 300 | 20241120 | 133400 | 428310891800 | 172500 | 172500 | 172600 | 172500 | 1194 |
| 301 | 20241120 | 133300 | 428104875300 | 172500 | 172600 | 172700 | 172500 | 6194 |
| 302 | 20241120 | 133200 | 427035758900 | 172700 | 172500 | 172700 | 172400 | 5486 |
| 303 | 20241120 | 133100 | 426089183900 | 172500 | 172500 | 172500 | 172400 | 2929 |
| 304 | 20241120 | 133000 | 425584042800 | 172500 | 172700 | 172700 | 172400 | 3661 |
| 305 | 20241120 | 132900 | 424952564200 | 172700 | 172600 | 172700 | 172600 | 2902 |
| 306 | 20241120 | 132800 | 424451590900 | 172700 | 172500 | 172700 | 172400 | 8191 |
| 307 | 20241120 | 132700 | 423038238700 | 172500 | 172500 | 172500 | 172400 | 1833 |
| 308 | 20241120 | 132600 | 422722146300 | 172500 | 172200 | 172500 | 172200 | 6138 |
| 309 | 20241120 | 132500 | 421663921700 | 172300 | 172300 | 172300 | 172200 | 3189 |
| 310 | 20241120 | 132400 | 421114589300 | 172300 | 172100 | 172300 | 172100 | 6720 |
| 311 | 20241120 | 132300 | 419957348400 | 172100 | 172100 | 172200 | 172100 | 2633 |
| 312 | 20241120 | 132200 | 419504118300 | 172200 | 172100 | 172200 | 172100 | 2290 |
| 313 | 20241120 | 132100 | 419109933300 | 172100 | 172300 | 172300 | 172000 | 17310 |
| 314 | 20241120 | 132000 | 416130636800 | 172200 | 172300 | 172400 | 172200 | 5440 |
| 315 | 20241120 | 131900 | 415193656300 | 172300 | 172600 | 172600 | 172300 | 9684 |
| 316 | 20241120 | 131800 | 413523561700 | 172500 | 172600 | 172600 | 172500 | 3091 |
| 317 | 20241120 | 131700 | 412990308200 | 172500 | 172700 | 172700 | 172500 | 5511 |
| 318 | 20241120 | 131600 | 412039286100 | 172700 | 172800 | 172800 | 172600 | 11036 |
| 319 | 20241120 | 131500 | 410133217300 | 172700 | 172800 | 172800 | 172700 | 5415 |
| 320 | 20241120 | 131400 | 409197679200 | 172700 | 172700 | 172800 | 172700 | 2371 |
| 321 | 20241120 | 131300 | 408788118000 | 172800 | 172700 | 172800 | 172700 | 3611 |
| 322 | 20241120 | 131200 | 408164288400 | 172700 | 172700 | 172800 | 172700 | 2189 |
| 323 | 20241120 | 131100 | 407786114100 | 172700 | 172700 | 172800 | 172600 | 4771 |
| 324 | 20241120 | 131000 | 406962099200 | 172600 | 172700 | 172700 | 172600 | 2697 |
| 325 | 20241120 | 130900 | 406496425400 | 172700 | 172600 | 172700 | 172500 | 4872 |
| 326 | 20241120 | 130800 | 405655507000 | 172600 | 172600 | 172600 | 172500 | 2559 |
| 327 | 20241120 | 130700 | 405213913100 | 172500 | 172600 | 172600 | 172500 | 1796 |
| 328 | 20241120 | 130600 | 404904004600 | 172600 | 172600 | 172600 | 172500 | 4039 |
| 329 | 20241120 | 130500 | 404206964500 | 172600 | 172500 | 172600 | 172500 | 3429 |
| 330 | 20241120 | 130400 | 403615219300 | 172500 | 172500 | 172600 | 172500 | 7266 |
| 331 | 20241120 | 130300 | 402361640300 | 172500 | 172600 | 172600 | 172500 | 1425 |
| 332 | 20241120 | 130200 | 402115767600 | 172600 | 172600 | 172600 | 172500 | 2852 |
| 333 | 20241120 | 130100 | 401623754800 | 172600 | 172800 | 172800 | 172500 | 7032 |
| 334 | 20241120 | 130000 | 400409671100 | 172800 | 172700 | 172800 | 172600 | 4734 |
| 335 | 20241120 | 125900 | 399591977100 | 172700 | 172700 | 172700 | 172600 | 2513 |
| 336 | 20241120 | 125800 | 399158056300 | 172600 | 172600 | 172700 | 172500 | 3468 |
| 337 | 20241120 | 125700 | 398559479000 | 172500 | 172600 | 172600 | 172500 | 2367 |
| 338 | 20241120 | 125600 | 398151011400 | 172500 | 172400 | 172600 | 172400 | 4575 |
| 339 | 20241120 | 125500 | 397361779700 | 172400 | 172400 | 172800 | 172400 | 8571 |
| 340 | 20241120 | 125400 | 395882681500 | 172400 | 172300 | 172500 | 172200 | 6702 |
| 341 | 20241120 | 125300 | 394727619100 | 172200 | 172300 | 172300 | 172200 | 1698 |
| 342 | 20241120 | 125200 | 394435169300 | 172200 | 172400 | 172400 | 172200 | 6091 |
| 343 | 20241120 | 125100 | 393385759100 | 172400 | 172300 | 172400 | 172300 | 2996 |
| 344 | 20241120 | 125000 | 392869320600 | 172300 | 172400 | 172400 | 172300 | 2452 |
| 345 | 20241120 | 124900 | 392446721300 | 172400 | 172100 | 172400 | 172100 | 4462 |
| 346 | 20241120 | 124800 | 391678124600 | 172100 | 172100 | 172200 | 172000 | 12948 |
| 347 | 20241120 | 124700 | 389449775600 | 172000 | 172100 | 172200 | 172000 | 4250 |
| 348 | 20241120 | 124600 | 388718525100 | 172100 | 172200 | 172300 | 172100 | 7042 |
| 349 | 20241120 | 124500 | 387506370500 | 172200 | 172400 | 172500 | 172200 | 12830 |
| 350 | 20241120 | 124400 | 385295837500 | 172500 | 172500 | 172500 | 172400 | 2370 |
| 351 | 20241120 | 124300 | 384887204500 | 172400 | 172600 | 172600 | 172400 | 10949 |
| 352 | 20241120 | 124200 | 382998420700 | 172600 | 172600 | 172600 | 172500 | 1985 |
| 353 | 20241120 | 124100 | 382655911000 | 172600 | 172500 | 172600 | 172500 | 2743 |
| 354 | 20241120 | 124000 | 382182571500 | 172500 | 172600 | 172700 | 172500 | 5726 |
| 355 | 20241120 | 123900 | 381194246800 | 172600 | 172700 | 172700 | 172600 | 1582 |
| 356 | 20241120 | 123800 | 380921146300 | 172700 | 172900 | 172900 | 172600 | 5802 |
| 357 | 20241120 | 123700 | 379918878400 | 172900 | 173000 | 173000 | 172800 | 4275 |
| 358 | 20241120 | 123600 | 379179691600 | 172900 | 173000 | 173000 | 172800 | 7924 |
| 359 | 20241120 | 123500 | 377809645900 | 173000 | 172900 | 173000 | 172900 | 2618 |
| 360 | 20241120 | 123400 | 377356774700 | 173000 | 173000 | 173000 | 172900 | 2121 |
| 361 | 20241120 | 123300 | 376989938200 | 173000 | 173000 | 173000 | 172900 | 2908 |
| 362 | 20241120 | 123200 | 376487083300 | 173000 | 172900 | 173000 | 172800 | 2536 |
| 363 | 20241120 | 123100 | 376048586100 | 172900 | 172900 | 172900 | 172800 | 846 |
| 364 | 20241120 | 123000 | 375902328400 | 172900 | 172900 | 172900 | 172800 | 851 |
| 365 | 20241120 | 122900 | 375755205600 | 172800 | 172800 | 172900 | 172700 | 2692 |
| 366 | 20241120 | 122800 | 375289838600 | 172800 | 172900 | 172900 | 172700 | 10902 |
| 367 | 20241120 | 122700 | 373406006400 | 172800 | 172900 | 172900 | 172800 | 1337 |
| 368 | 20241120 | 122600 | 373174886900 | 172900 | 172900 | 172900 | 172800 | 848 |
| 369 | 20241120 | 122500 | 373028285000 | 172800 | 172600 | 172900 | 172500 | 9380 |
| 370 | 20241120 | 122400 | 371408556900 | 172600 | 172500 | 172600 | 172500 | 2122 |
| 371 | 20241120 | 122300 | 371042338800 | 172500 | 172500 | 172600 | 172500 | 961 |
| 372 | 20241120 | 122200 | 370876515300 | 172500 | 172800 | 172900 | 172500 | 8028 |
| 373 | 20241120 | 122100 | 369490144300 | 172800 | 172900 | 172900 | 172800 | 1969 |
| 374 | 20241120 | 122000 | 369149836400 | 172900 | 172800 | 172900 | 172800 | 2435 |
| 375 | 20241120 | 121900 | 368729016900 | 172900 | 172900 | 173000 | 172800 | 1860 |
| 376 | 20241120 | 121800 | 368407469600 | 172900 | 172900 | 173000 | 172900 | 4555 |
| 377 | 20241120 | 121700 | 367619880100 | 172900 | 172900 | 173000 | 172800 | 7979 |
| 378 | 20241120 | 121600 | 366240183200 | 172900 | 172800 | 172900 | 172800 | 1574 |
| 379 | 20241120 | 121500 | 365968139100 | 172800 | 173100 | 173200 | 172800 | 12588 |
| 380 | 20241120 | 121400 | 363790697100 | 173200 | 173300 | 173300 | 173100 | 9433 |
| 381 | 20241120 | 121300 | 362156906900 | 173300 | 173200 | 173300 | 173200 | 1822 |
| 382 | 20241120 | 121200 | 361841229300 | 173300 | 173200 | 173300 | 173200 | 1208 |
| 383 | 20241120 | 121100 | 361631906900 | 173200 | 173300 | 173300 | 173200 | 1595 |
| 384 | 20241120 | 121000 | 361355544900 | 173200 | 173300 | 173300 | 173200 | 1929 |
| 385 | 20241120 | 120900 | 361021282200 | 173300 | 173200 | 173300 | 173100 | 4988 |
| 386 | 20241120 | 120800 | 360157214000 | 173200 | 173200 | 173200 | 173100 | 1054 |
| 387 | 20241120 | 120700 | 359974671600 | 173200 | 173100 | 173200 | 173100 | 3405 |
| 388 | 20241120 | 120600 | 359385012500 | 173200 | 173100 | 173200 | 173100 | 780 |
| 389 | 20241120 | 120500 | 359249965200 | 173200 | 173000 | 173200 | 173000 | 6939 |
| 390 | 20241120 | 120400 | 358048757300 | 173100 | 173200 | 173200 | 173000 | 6913 |
| 391 | 20241120 | 120300 | 356852024400 | 173200 | 173100 | 173200 | 173000 | 8134 |
| 392 | 20241120 | 120200 | 355443787400 | 173100 | 173100 | 173100 | 173000 | 1683 |
| 393 | 20241120 | 120100 | 355152491800 | 173100 | 173100 | 173100 | 173000 | 1396 |
| 394 | 20241120 | 120000 | 354910911100 | 173100 | 173000 | 173100 | 173000 | 1487 |
| 395 | 20241120 | 115900 | 354653564300 | 173000 | 173100 | 173100 | 173000 | 1133 |
| 396 | 20241120 | 115800 | 354457479000 | 173100 | 173100 | 173100 | 173000 | 1597 |
| 397 | 20241120 | 115700 | 354181105000 | 173000 | 173100 | 173100 | 173000 | 1140 |
| 398 | 20241120 | 115600 | 353983814700 | 173100 | 173100 | 173100 | 173000 | 1461 |
| 399 | 20241120 | 115500 | 353730937100 | 173100 | 173200 | 173300 | 173000 | 2815 |
| 400 | 20241120 | 115400 | 353243548500 | 173300 | 173200 | 173300 | 173000 | 13491 |
| 401 | 20241120 | 115300 | 350907252800 | 173300 | 173300 | 173300 | 173200 | 2313 |
| 402 | 20241120 | 115200 | 350506539800 | 173300 | 173100 | 173300 | 173100 | 10758 |
| 403 | 20241120 | 115100 | 348643587800 | 173100 | 173000 | 173100 | 173000 | 3123 |
| 404 | 20241120 | 115000 | 348103070900 | 173100 | 173000 | 173100 | 173000 | 977 |
| 405 | 20241120 | 114900 | 347933992400 | 173000 | 173000 | 173100 | 173000 | 1151 |
| 406 | 20241120 | 114800 | 347734818600 | 173000 | 173100 | 173200 | 173000 | 9813 |
| 407 | 20241120 | 114700 | 346036148900 | 173100 | 173200 | 173200 | 173100 | 1904 |
| 408 | 20241120 | 114600 | 345706453400 | 173100 | 173200 | 173200 | 173100 | 1620 |
| 409 | 20241120 | 114500 | 345425909500 | 173200 | 173100 | 173200 | 173100 | 2558 |
| 410 | 20241120 | 114400 | 344982901800 | 173200 | 173200 | 173200 | 173100 | 849 |
| 411 | 20241120 | 114300 | 344835879900 | 173200 | 173100 | 173200 | 173100 | 2111 |
| 412 | 20241120 | 114200 | 344470362600 | 173200 | 173100 | 173200 | 173100 | 1952 |
| 413 | 20241120 | 114100 | 344132372700 | 173100 | 173100 | 173200 | 173100 | 1988 |
| 414 | 20241120 | 114000 | 343788092200 | 173200 | 173200 | 173200 | 173100 | 1251 |
| 415 | 20241120 | 113900 | 343571463500 | 173200 | 173000 | 173200 | 172900 | 3009 |
| 416 | 20241120 | 113800 | 343050796900 | 173000 | 173000 | 173000 | 172900 | 1243 |
| 417 | 20241120 | 113700 | 342835780800 | 173000 | 173000 | 173200 | 172800 | 7285 |
| 418 | 20241120 | 113600 | 341575334100 | 173000 | 173000 | 173000 | 172900 | 1731 |
| 419 | 20241120 | 113500 | 341275927600 | 172900 | 172800 | 173200 | 172800 | 9023 |
| 420 | 20241120 | 113400 | 339714857000 | 172900 | 172800 | 172900 | 172800 | 850 |
| 421 | 20241120 | 113300 | 339567930800 | 172900 | 173000 | 173000 | 172800 | 3747 |
| 422 | 20241120 | 113200 | 338920073100 | 172900 | 172700 | 173000 | 172600 | 7815 |
| 423 | 20241120 | 113100 | 337569669100 | 172700 | 172500 | 172700 | 172400 | 5812 |
| 424 | 20241120 | 113000 | 336566984400 | 172500 | 172400 | 172500 | 172400 | 1496 |
| 425 | 20241120 | 112900 | 336309018400 | 172400 | 172600 | 172600 | 172400 | 4853 |
| 426 | 20241120 | 112800 | 335471892500 | 172600 | 172400 | 172600 | 172300 | 5808 |
| 427 | 20241120 | 112700 | 334470138000 | 172400 | 172300 | 172600 | 172300 | 5034 |
| 428 | 20241120 | 112600 | 333602120700 | 172400 | 172500 | 172600 | 172300 | 7761 |
| 429 | 20241120 | 112500 | 332263388200 | 172500 | 172400 | 172500 | 172300 | 11205 |
| 430 | 20241120 | 112400 | 330331477800 | 172500 | 172400 | 172500 | 172300 | 4479 |
| 431 | 20241120 | 112300 | 329559271800 | 172500 | 172800 | 172800 | 172400 | 10906 |
| 432 | 20241120 | 112200 | 327677237900 | 172800 | 172800 | 172900 | 172700 | 2209 |
| 433 | 20241120 | 112100 | 327295576100 | 172800 | 173100 | 173200 | 172800 | 12538 |
| 434 | 20241120 | 112000 | 325125935800 | 173100 | 173400 | 173400 | 173100 | 5814 |
| 435 | 20241120 | 111900 | 324118505900 | 173300 | 173400 | 173400 | 173300 | 8689 |
| 436 | 20241120 | 111800 | 322612206900 | 173400 | 173300 | 173400 | 173300 | 4421 |
| 437 | 20241120 | 111700 | 321845808100 | 173400 | 173700 | 173700 | 173300 | 11415 |
| 438 | 20241120 | 111600 | 319864997000 | 173700 | 173200 | 173700 | 173200 | 35957 |
| 439 | 20241120 | 111500 | 313626433000 | 173300 | 173300 | 173300 | 173100 | 9847 |
| 440 | 20241120 | 111400 | 311920883700 | 173200 | 173300 | 173300 | 173200 | 2071 |
| 441 | 20241120 | 111300 | 311562021300 | 173300 | 173100 | 173300 | 173100 | 5218 |
| 442 | 20241120 | 111200 | 310657998000 | 173100 | 173200 | 173200 | 173000 | 7617 |
| 443 | 20241120 | 111100 | 309339118900 | 173200 | 173300 | 173300 | 173200 | 2151 |
| 444 | 20241120 | 111000 | 308966459800 | 173300 | 173200 | 173300 | 173200 | 4112 |
| 445 | 20241120 | 110900 | 308254022600 | 173200 | 173000 | 173200 | 173000 | 5843 |
| 446 | 20241120 | 110800 | 307242208500 | 173000 | 173100 | 173200 | 173000 | 4453 |
| 447 | 20241120 | 110700 | 306471287400 | 173100 | 173100 | 173300 | 173000 | 5743 |
| 448 | 20241120 | 110600 | 305476909900 | 173000 | 172800 | 173300 | 172700 | 13134 |
| 449 | 20241120 | 110500 | 303203654600 | 172700 | 172900 | 173100 | 172700 | 9054 |
| 450 | 20241120 | 110400 | 301638238400 | 172900 | 173100 | 173200 | 172900 | 7915 |
| 451 | 20241120 | 110300 | 300268429600 | 173000 | 173200 | 173200 | 173000 | 3301 |
| 452 | 20241120 | 110200 | 299696988800 | 173200 | 173000 | 173300 | 173000 | 14894 |
| 453 | 20241120 | 110100 | 297118393400 | 173000 | 173100 | 173300 | 173000 | 13048 |
| 454 | 20241120 | 110000 | 294859007400 | 173100 | 173100 | 173100 | 173000 | 6669 |
| 455 | 20241120 | 105900 | 293704650800 | 173100 | 173000 | 173100 | 173000 | 3487 |
| 456 | 20241120 | 105800 | 293101181700 | 173100 | 172900 | 173100 | 172800 | 6688 |
| 457 | 20241120 | 105700 | 291944488600 | 173000 | 173000 | 173100 | 172900 | 17329 |
| 458 | 20241120 | 105600 | 288946821900 | 173100 | 173000 | 173100 | 172900 | 5212 |
| 459 | 20241120 | 105500 | 288045173000 | 173000 | 172700 | 173000 | 172700 | 4773 |
| 460 | 20241120 | 105400 | 287219980600 | 172700 | 172800 | 172800 | 172700 | 5544 |
| 461 | 20241120 | 105300 | 286262049700 | 172800 | 173000 | 173000 | 172700 | 12861 |
| 462 | 20241120 | 105200 | 284038667000 | 173000 | 172900 | 173000 | 172800 | 8944 |
| 463 | 20241120 | 105100 | 282492033600 | 172800 | 172800 | 173100 | 172600 | 19806 |
| 464 | 20241120 | 105000 | 279067163600 | 172900 | 172700 | 172900 | 172600 | 5768 |
| 465 | 20241120 | 104900 | 278070444100 | 172700 | 172700 | 172700 | 172500 | 4537 |
| 466 | 20241120 | 104800 | 277287245600 | 172600 | 172800 | 172900 | 172500 | 7706 |
| 467 | 20241120 | 104700 | 275956352800 | 172800 | 172600 | 172900 | 172500 | 9173 |
| 468 | 20241120 | 104600 | 274372095600 | 172600 | 172400 | 172600 | 172400 | 6024 |
| 469 | 20241120 | 104500 | 273332891400 | 172400 | 172500 | 172600 | 172200 | 13800 |
| 470 | 20241120 | 104400 | 270954678600 | 172500 | 172800 | 172800 | 172500 | 5212 |
| 471 | 20241120 | 104300 | 270054763200 | 172800 | 172500 | 172900 | 172400 | 14668 |
| 472 | 20241120 | 104200 | 267521216000 | 172500 | 172700 | 172700 | 172400 | 10811 |
| 473 | 20241120 | 104100 | 265656081100 | 172700 | 172500 | 172800 | 172400 | 18202 |
| 474 | 20241120 | 104000 | 262514709400 | 172400 | 172000 | 172500 | 171900 | 11109 |
| 475 | 20241120 | 103900 | 260600532200 | 172000 | 171800 | 172000 | 171800 | 9709 |
| 476 | 20241120 | 103800 | 258931247300 | 171900 | 171800 | 171900 | 171800 | 1248 |
| 477 | 20241120 | 103700 | 258716776000 | 171800 | 171800 | 171900 | 171800 | 841 |
| 478 | 20241120 | 103600 | 258572251000 | 171800 | 171900 | 171900 | 171800 | 1256 |
| 479 | 20241120 | 103500 | 258356419000 | 171800 | 171900 | 171900 | 171800 | 1623 |
| 480 | 20241120 | 103400 | 258077490500 | 171900 | 171700 | 171900 | 171700 | 4909 |
| 481 | 20241120 | 103300 | 257234009200 | 171700 | 171900 | 172000 | 171700 | 7898 |
| 482 | 20241120 | 103200 | 255876528500 | 171900 | 171900 | 172000 | 171900 | 1911 |
| 483 | 20241120 | 103100 | 255547920000 | 172000 | 172200 | 172200 | 171900 | 8705 |
| 484 | 20241120 | 103000 | 254050306400 | 172100 | 172100 | 172200 | 172100 | 3654 |
| 485 | 20241120 | 102900 | 253421135700 | 172100 | 172000 | 172200 | 172000 | 3945 |
| 486 | 20241120 | 102800 | 252742120900 | 172100 | 172100 | 172200 | 172000 | 4255 |
| 487 | 20241120 | 102700 | 252009949700 | 172100 | 172100 | 172200 | 172100 | 3314 |
| 488 | 20241120 | 102600 | 251439418100 | 172200 | 171900 | 172300 | 171800 | 7166 |
| 489 | 20241120 | 102500 | 250206330300 | 171900 | 172100 | 172100 | 171800 | 3709 |
| 490 | 20241120 | 102400 | 249568536300 | 172000 | 172000 | 172200 | 171900 | 8626 |
| 491 | 20241120 | 102300 | 248084064000 | 172000 | 171600 | 172000 | 171600 | 4874 |
| 492 | 20241120 | 102200 | 247246713800 | 171700 | 171700 | 171900 | 171700 | 7496 |
| 493 | 20241120 | 102100 | 245958934600 | 171800 | 171500 | 171800 | 171500 | 8962 |
| 494 | 20241120 | 102000 | 244421097200 | 171400 | 171200 | 171500 | 171200 | 7931 |
| 495 | 20241120 | 101900 | 243062290300 | 171300 | 171200 | 171400 | 171200 | 10685 |
| 496 | 20241120 | 101800 | 241231852800 | 171200 | 171500 | 171600 | 171200 | 24481 |
| 497 | 20241120 | 101700 | 237036852200 | 171500 | 171600 | 171700 | 171500 | 10502 |
| 498 | 20241120 | 101600 | 235234910200 | 171600 | 171700 | 171800 | 171600 | 6262 |
| 499 | 20241120 | 101500 | 234160003600 | 171800 | 171800 | 171900 | 171700 | 7129 |
| 500 | 20241120 | 101400 | 232935169900 | 171800 | 171800 | 171900 | 171800 | 1736 |
| 501 | 20241120 | 101300 | 232636836600 | 171800 | 172000 | 172000 | 171800 | 5914 |
| 502 | 20241120 | 101200 | 231620286700 | 171900 | 172100 | 172200 | 171900 | 5068 |
| 503 | 20241120 | 101100 | 230748490100 | 172100 | 172100 | 172200 | 172000 | 4872 |
| 504 | 20241120 | 101000 | 229910044600 | 172000 | 172000 | 172200 | 171900 | 6735 |
| 505 | 20241120 | 100900 | 228751081100 | 172000 | 171800 | 172200 | 171800 | 20712 |
| 506 | 20241120 | 100800 | 225189487300 | 171700 | 171700 | 171800 | 171700 | 1468 |
| 507 | 20241120 | 100700 | 224937354900 | 171700 | 171800 | 171800 | 171700 | 2129 |
| 508 | 20241120 | 100600 | 224571673000 | 171800 | 171600 | 171800 | 171500 | 11578 |
| 509 | 20241120 | 100500 | 222584497700 | 171700 | 171800 | 171900 | 171600 | 7401 |
| 510 | 20241120 | 100400 | 221313472000 | 171900 | 171900 | 171900 | 171800 | 2145 |
| 511 | 20241120 | 100300 | 220944923600 | 171800 | 172100 | 172100 | 171800 | 5792 |
| 512 | 20241120 | 100200 | 219949067900 | 172000 | 172200 | 172200 | 172000 | 6432 |
| 513 | 20241120 | 100100 | 218842096100 | 172200 | 172200 | 172200 | 172100 | 1809 |
| 514 | 20241120 | 100000 | 218530625500 | 172100 | 172300 | 172400 | 172100 | 3409 |
| 515 | 20241120 | 095900 | 217943539400 | 172300 | 172200 | 172400 | 172000 | 8812 |
| 516 | 20241120 | 095800 | 216426079000 | 172200 | 172400 | 172500 | 171800 | 15900 |
| 517 | 20241120 | 095700 | 213689847800 | 172400 | 172300 | 172400 | 172200 | 6161 |
| 518 | 20241120 | 095600 | 212628372900 | 172300 | 172400 | 172400 | 172200 | 7882 |
| 519 | 20241120 | 095500 | 211270495000 | 172300 | 172000 | 172400 | 172000 | 5324 |
| 520 | 20241120 | 095400 | 210353892500 | 172100 | 172100 | 172100 | 172000 | 3320 |
| 521 | 20241120 | 095300 | 209782594100 | 172100 | 172000 | 172200 | 172000 | 3911 |
| 522 | 20241120 | 095200 | 209109613600 | 172000 | 171500 | 172100 | 171400 | 19527 |
| 523 | 20241120 | 095100 | 205757100000 | 171500 | 171400 | 171700 | 171400 | 10119 |
| 524 | 20241120 | 095000 | 204021691800 | 171400 | 171700 | 171700 | 171400 | 10898 |
| 525 | 20241120 | 094900 | 202152533600 | 171600 | 171900 | 171900 | 171600 | 11767 |
| 526 | 20241120 | 094800 | 200131548900 | 171900 | 171800 | 172100 | 171700 | 13912 |
| 527 | 20241120 | 094700 | 197740137900 | 171800 | 172200 | 172200 | 171700 | 26215 |
| 528 | 20241120 | 094600 | 193231040400 | 172300 | 172600 | 172600 | 172300 | 14313 |
| 529 | 20241120 | 094500 | 190763474500 | 172500 | 172800 | 172900 | 172500 | 13969 |
| 530 | 20241120 | 094400 | 188350368400 | 172900 | 172800 | 172900 | 172700 | 5126 |
| 531 | 20241120 | 094300 | 187464480400 | 172700 | 172500 | 172800 | 172500 | 12548 |
| 532 | 20241120 | 094200 | 185298380000 | 172500 | 172500 | 172600 | 172400 | 9709 |
| 533 | 20241120 | 094100 | 183623521200 | 172400 | 172400 | 172500 | 172400 | 6151 |
| 534 | 20241120 | 094000 | 182562852200 | 172500 | 172500 | 172600 | 172400 | 6135 |
| 535 | 20241120 | 093900 | 181504936500 | 172500 | 172500 | 172700 | 172400 | 5759 |
| 536 | 20241120 | 093800 | 180511074100 | 172400 | 172900 | 172900 | 172400 | 11022 |
| 537 | 20241120 | 093700 | 178608590700 | 172800 | 172800 | 173000 | 172800 | 5195 |
| 538 | 20241120 | 093600 | 177710514900 | 172900 | 173000 | 173000 | 172700 | 6009 |
| 539 | 20241120 | 093500 | 176671867900 | 173000 | 172300 | 173000 | 172300 | 16365 |
| 540 | 20241120 | 093400 | 173848795200 | 172400 | 172300 | 172500 | 172200 | 20893 |
| 541 | 20241120 | 093300 | 170247222400 | 172300 | 172800 | 172800 | 172300 | 30366 |
| 542 | 20241120 | 093200 | 165006843100 | 172700 | 172800 | 172900 | 172700 | 11985 |
| 543 | 20241120 | 093100 | 162935893700 | 172800 | 173000 | 173100 | 172800 | 13016 |
| 544 | 20241120 | 093000 | 160684507300 | 173000 | 173100 | 173200 | 173000 | 10264 |
| 545 | 20241120 | 092900 | 158907860500 | 173100 | 173700 | 173700 | 173100 | 15030 |
| 546 | 20241120 | 092800 | 156301664200 | 173600 | 173600 | 173800 | 173600 | 9218 |
| 547 | 20241120 | 092700 | 154700665100 | 173700 | 173400 | 173700 | 173400 | 10037 |
| 548 | 20241120 | 092600 | 152958657000 | 173500 | 173800 | 173900 | 173400 | 14565 |
| 549 | 20241120 | 092500 | 150429598500 | 173800 | 173800 | 173900 | 173700 | 5265 |
| 550 | 20241120 | 092400 | 149514480200 | 173700 | 173900 | 174000 | 173700 | 11579 |
| 551 | 20241120 | 092300 | 147501215700 | 173900 | 174100 | 174100 | 173700 | 11049 |
| 552 | 20241120 | 092200 | 145580209300 | 174100 | 173900 | 174100 | 173900 | 14927 |
| 553 | 20241120 | 092100 | 142982392500 | 174000 | 173800 | 174200 | 173700 | 38870 |
| 554 | 20241120 | 092000 | 136218637200 | 173700 | 173400 | 173800 | 173300 | 15890 |
| 555 | 20241120 | 091900 | 133460315600 | 173300 | 173200 | 173500 | 173200 | 7525 |
| 556 | 20241120 | 091800 | 132156260500 | 173200 | 173500 | 173500 | 173100 | 9730 |
| 557 | 20241120 | 091700 | 130470707100 | 173400 | 173300 | 173600 | 173100 | 16396 |
| 558 | 20241120 | 091600 | 127629360800 | 173300 | 173300 | 173400 | 173200 | 9781 |
| 559 | 20241120 | 091500 | 125934231000 | 173400 | 173800 | 173800 | 173200 | 18893 |
| 560 | 20241120 | 091400 | 122657172800 | 173800 | 173600 | 173800 | 173500 | 9974 |
| 561 | 20241120 | 091300 | 120925068600 | 173500 | 173600 | 173600 | 173400 | 11052 |
| 562 | 20241120 | 091200 | 119007719200 | 173600 | 173700 | 173800 | 173500 | 14878 |
| 563 | 20241120 | 091100 | 116424374300 | 173700 | 173200 | 173700 | 173200 | 14293 |
| 564 | 20241120 | 091000 | 113945138700 | 173200 | 173100 | 173300 | 172700 | 28505 |
| 565 | 20241120 | 090900 | 109014992100 | 173100 | 173300 | 173400 | 173000 | 20631 |
| 566 | 20241120 | 090800 | 105440827600 | 173300 | 173300 | 173400 | 173200 | 16898 |
| 567 | 20241120 | 090700 | 102512625200 | 173300 | 173200 | 173600 | 173200 | 20603 |
| 568 | 20241120 | 090600 | 98940036300 | 173300 | 173700 | 173800 | 173200 | 24171 |
| 569 | 20241120 | 090500 | 94745004100 | 173700 | 173700 | 173800 | 173200 | 30642 |
| 570 | 20241120 | 090400 | 89430474100 | 173700 | 174000 | 174200 | 173600 | 32860 |
| 571 | 20241120 | 090300 | 83713171300 | 174100 | 173800 | 174400 | 173700 | 46829 |
| 572 | 20241120 | 090200 | 75556495800 | 173700 | 173900 | 173900 | 173500 | 78499 |
| 573 | 20241120 | 090100 | 61922448000 | 173800 | 174400 | 174400 | 173700 | 90982 |
| 574 | 20241120 | 090000 | 46098036000 | 174300 | 175000 | 175100 | 174200 | 263586 |