34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241122 | 184000 | 55022869000 | 178400 | 178400 | 178400 | 178400 | 8399 |
| 3 | 20241122 | 183900 | 55022869000 | 178400 | 178400 | 178400 | 178400 | 0 |
| 4 | 20241122 | 183800 | 55022869000 | 178400 | 178400 | 178400 | 178400 | 0 |
| 5 | 20241122 | 183700 | 55022869000 | 178400 | 178400 | 178400 | 178400 | 0 |
| 6 | 20241122 | 183600 | 55022869000 | 178400 | 178400 | 178400 | 178400 | 0 |
| 7 | 20241122 | 183500 | 55022869000 | 178400 | 178400 | 178400 | 178400 | 0 |
| 8 | 20241122 | 183400 | 55022869000 | 178400 | 178400 | 178400 | 178400 | 0 |
| 9 | 20241122 | 183300 | 55022869000 | 178400 | 178400 | 178400 | 178400 | 0 |
| 10 | 20241122 | 183200 | 55022869000 | 178400 | 178400 | 178400 | 178400 | 0 |
| 11 | 20241122 | 183100 | 55022869000 | 178400 | 178400 | 178400 | 178400 | 0 |
| 12 | 20241122 | 183000 | 55022869000 | 178400 | 178400 | 178400 | 178400 | 0 |
| 13 | 20241122 | 182900 | 55022869000 | 178400 | 178400 | 178400 | 178400 | 0 |
| 14 | 20241122 | 182800 | 55022869000 | 178400 | 178400 | 178400 | 178400 | 0 |
| 15 | 20241122 | 182700 | 55022869000 | 178400 | 178400 | 178400 | 178400 | 0 |
| 16 | 20241122 | 182600 | 55022869000 | 178400 | 178400 | 178400 | 178400 | 0 |
| 17 | 20241122 | 182500 | 55022869000 | 178400 | 178400 | 178400 | 178400 | 0 |
| 18 | 20241122 | 182400 | 55022869000 | 178400 | 178400 | 178400 | 178400 | 0 |
| 19 | 20241122 | 182300 | 55022869000 | 178400 | 178400 | 178400 | 178400 | 0 |
| 20 | 20241122 | 182200 | 55022869000 | 178400 | 178400 | 178400 | 178400 | 0 |
| 21 | 20241122 | 182100 | 55022869000 | 178400 | 178400 | 178400 | 178400 | 0 |
| 22 | 20241122 | 182000 | 55022869000 | 178400 | 178400 | 178400 | 178400 | 0 |
| 23 | 20241122 | 181900 | 55022869000 | 178400 | 178400 | 178400 | 178400 | 0 |
| 24 | 20241122 | 181800 | 55022869000 | 178400 | 178400 | 178400 | 178400 | 0 |
| 25 | 20241122 | 181700 | 55022869000 | 178400 | 178400 | 178400 | 178400 | 0 |
| 26 | 20241122 | 181600 | 55022869000 | 178400 | 178400 | 178400 | 178400 | 0 |
| 27 | 20241122 | 181500 | 55022869000 | 178400 | 178400 | 178400 | 178400 | 0 |
| 28 | 20241122 | 181400 | 55022869000 | 178400 | 178400 | 178400 | 178400 | 0 |
| 29 | 20241122 | 181300 | 55022869000 | 178400 | 178400 | 178400 | 178400 | 0 |
| 30 | 20241122 | 181200 | 55022869000 | 178400 | 178400 | 178400 | 178400 | 0 |
| 31 | 20241122 | 181100 | 55022869000 | 178400 | 178400 | 178400 | 178400 | 0 |
| 32 | 20241122 | 181000 | 55022869000 | 178400 | 178400 | 178400 | 178400 | 8399 |
| 33 | 20241122 | 180900 | 55022869000 | 178400 | 178400 | 178400 | 178400 | 0 |
| 34 | 20241122 | 180800 | 55022869000 | 178400 | 178400 | 178400 | 178400 | 0 |
| 35 | 20241122 | 180700 | 55022869000 | 178400 | 178400 | 178400 | 178400 | 0 |
| 36 | 20241122 | 180600 | 55022869000 | 178400 | 178400 | 178400 | 178400 | 0 |
| 37 | 20241122 | 180500 | 55022869000 | 178400 | 178400 | 178400 | 178400 | 0 |
| 38 | 20241122 | 180400 | 55022869000 | 178400 | 178400 | 178400 | 178400 | 0 |
| 39 | 20241122 | 180300 | 55022869000 | 178400 | 178400 | 178400 | 178400 | 0 |
| 40 | 20241122 | 180200 | 55022869000 | 178400 | 178400 | 178400 | 178400 | 0 |
| 41 | 20241122 | 180100 | 55022869000 | 178400 | 178400 | 178400 | 178400 | 0 |
| 42 | 20241122 | 180000 | 55022869000 | 178400 | 178400 | 178400 | 178400 | 0 |
| 43 | 20241122 | 175900 | 55022869000 | 178400 | 178400 | 178400 | 178400 | 0 |
| 44 | 20241122 | 175800 | 55022869000 | 178400 | 178400 | 178400 | 178400 | 0 |
| 45 | 20241122 | 175700 | 55022869000 | 178400 | 178400 | 178400 | 178400 | 0 |
| 46 | 20241122 | 175600 | 55022869000 | 178400 | 178400 | 178400 | 178400 | 0 |
| 47 | 20241122 | 175500 | 55022869000 | 178400 | 178400 | 178400 | 178400 | 0 |
| 48 | 20241122 | 175400 | 55022869000 | 178400 | 178400 | 178400 | 178400 | 0 |
| 49 | 20241122 | 175300 | 55022869000 | 178400 | 178400 | 178400 | 178400 | 0 |
| 50 | 20241122 | 175200 | 55022869000 | 178400 | 178400 | 178400 | 178400 | 0 |
| 51 | 20241122 | 175100 | 55022869000 | 178400 | 178400 | 178400 | 178400 | 0 |
| 52 | 20241122 | 175000 | 55022869000 | 178400 | 178400 | 178400 | 178400 | 0 |
| 53 | 20241122 | 174900 | 55022869000 | 178400 | 178400 | 178400 | 178400 | 0 |
| 54 | 20241122 | 174800 | 55022869000 | 178400 | 178400 | 178400 | 178400 | 0 |
| 55 | 20241122 | 174700 | 55022869000 | 178400 | 178400 | 178400 | 178400 | 0 |
| 56 | 20241122 | 174600 | 55022869000 | 178400 | 178400 | 178400 | 178400 | 0 |
| 57 | 20241122 | 174500 | 55022869000 | 178400 | 178400 | 178400 | 178400 | 0 |
| 58 | 20241122 | 174400 | 55022869000 | 178400 | 178400 | 178400 | 178400 | 0 |
| 59 | 20241122 | 174300 | 55022869000 | 178400 | 178400 | 178400 | 178400 | 0 |
| 60 | 20241122 | 174200 | 55022869000 | 178400 | 178400 | 178400 | 178400 | 0 |
| 61 | 20241122 | 174100 | 55022869000 | 178400 | 178400 | 178400 | 178400 | 0 |
| 62 | 20241122 | 174000 | 55022869000 | 178400 | 178400 | 178400 | 178400 | 8399 |
| 63 | 20241122 | 173900 | 55022869000 | 178400 | 178400 | 178400 | 178400 | 0 |
| 64 | 20241122 | 173800 | 55022869000 | 178400 | 178400 | 178400 | 178400 | 0 |
| 65 | 20241122 | 173700 | 55022869000 | 178400 | 178400 | 178400 | 178400 | 0 |
| 66 | 20241122 | 173600 | 55022869000 | 178400 | 178400 | 178400 | 178400 | 0 |
| 67 | 20241122 | 173500 | 55022869000 | 178400 | 178400 | 178400 | 178400 | 0 |
| 68 | 20241122 | 173400 | 55022869000 | 178400 | 178400 | 178400 | 178400 | 0 |
| 69 | 20241122 | 173300 | 55022869000 | 178400 | 178400 | 178400 | 178400 | 0 |
| 70 | 20241122 | 173200 | 55022869000 | 178400 | 178400 | 178400 | 178400 | 0 |
| 71 | 20241122 | 173100 | 55022869000 | 178400 | 178400 | 178400 | 178400 | 0 |
| 72 | 20241122 | 173000 | 55022869000 | 178400 | 178400 | 178400 | 178400 | 0 |
| 73 | 20241122 | 172900 | 55022869000 | 178400 | 178400 | 178400 | 178400 | 0 |
| 74 | 20241122 | 172800 | 55022869000 | 178400 | 178400 | 178400 | 178400 | 0 |
| 75 | 20241122 | 172700 | 55022869000 | 178400 | 178400 | 178400 | 178400 | 0 |
| 76 | 20241122 | 172600 | 55022869000 | 178400 | 178400 | 178400 | 178400 | 0 |
| 77 | 20241122 | 172500 | 55022869000 | 178400 | 178400 | 178400 | 178400 | 0 |
| 78 | 20241122 | 172400 | 55022869000 | 178400 | 178400 | 178400 | 178400 | 0 |
| 79 | 20241122 | 172300 | 55022869000 | 178400 | 178400 | 178400 | 178400 | 0 |
| 80 | 20241122 | 172200 | 55022869000 | 178400 | 178400 | 178400 | 178400 | 0 |
| 81 | 20241122 | 172100 | 55022869000 | 178400 | 178400 | 178400 | 178400 | 0 |
| 82 | 20241122 | 172000 | 55022869000 | 178400 | 178400 | 178400 | 178400 | 0 |
| 83 | 20241122 | 171900 | 55022869000 | 178400 | 178400 | 178400 | 178400 | 0 |
| 84 | 20241122 | 171800 | 55022869000 | 178400 | 178400 | 178400 | 178400 | 0 |
| 85 | 20241122 | 171700 | 55022869000 | 178400 | 178400 | 178400 | 178400 | 0 |
| 86 | 20241122 | 171600 | 55022869000 | 178400 | 178400 | 178400 | 178400 | 0 |
| 87 | 20241122 | 171500 | 55022869000 | 178400 | 178400 | 178400 | 178400 | 0 |
| 88 | 20241122 | 171400 | 55022869000 | 178400 | 178400 | 178400 | 178400 | 0 |
| 89 | 20241122 | 171300 | 55022869000 | 178400 | 178400 | 178400 | 178400 | 0 |
| 90 | 20241122 | 171200 | 55022869000 | 178400 | 178400 | 178400 | 178400 | 0 |
| 91 | 20241122 | 171100 | 55022869000 | 178400 | 178400 | 178400 | 178400 | 0 |
| 92 | 20241122 | 171000 | 55022869000 | 178400 | 178400 | 178400 | 178400 | 8399 |
| 93 | 20241122 | 170900 | 55022869000 | 178400 | 178400 | 178400 | 178400 | 0 |
| 94 | 20241122 | 170800 | 55022869000 | 178400 | 178400 | 178400 | 178400 | 0 |
| 95 | 20241122 | 170700 | 55022869000 | 178400 | 178400 | 178400 | 178400 | 0 |
| 96 | 20241122 | 170600 | 55022869000 | 178400 | 178400 | 178400 | 178400 | 0 |
| 97 | 20241122 | 170500 | 55022869000 | 178400 | 178400 | 178400 | 178400 | 0 |
| 98 | 20241122 | 170400 | 55022869000 | 178400 | 178400 | 178400 | 178400 | 0 |
| 99 | 20241122 | 170300 | 55022869000 | 178400 | 178400 | 178400 | 178400 | 0 |
| 100 | 20241122 | 170200 | 55022869000 | 178400 | 178400 | 178400 | 178400 | 0 |
| 101 | 20241122 | 170100 | 55022869000 | 178400 | 178400 | 178400 | 178400 | 0 |
| 102 | 20241122 | 170000 | 55022869000 | 178400 | 178400 | 178400 | 178400 | 0 |
| 103 | 20241122 | 165900 | 55022869000 | 178400 | 178400 | 178400 | 178400 | 0 |
| 104 | 20241122 | 165800 | 55022869000 | 178400 | 178400 | 178400 | 178400 | 0 |
| 105 | 20241122 | 165700 | 55022869000 | 178400 | 178400 | 178400 | 178400 | 0 |
| 106 | 20241122 | 165600 | 55022869000 | 178400 | 178400 | 178400 | 178400 | 0 |
| 107 | 20241122 | 165500 | 55022869000 | 178400 | 178400 | 178400 | 178400 | 0 |
| 108 | 20241122 | 165400 | 55022869000 | 178400 | 178400 | 178400 | 178400 | 0 |
| 109 | 20241122 | 165300 | 55022869000 | 178400 | 178400 | 178400 | 178400 | 0 |
| 110 | 20241122 | 165200 | 55022869000 | 178400 | 178400 | 178400 | 178400 | 0 |
| 111 | 20241122 | 165100 | 55022869000 | 178400 | 178400 | 178400 | 178400 | 0 |
| 112 | 20241122 | 165000 | 55022869000 | 178400 | 178400 | 178400 | 178400 | 0 |
| 113 | 20241122 | 164900 | 55022869000 | 178400 | 178400 | 178400 | 178400 | 0 |
| 114 | 20241122 | 164800 | 55022869000 | 178400 | 178400 | 178400 | 178400 | 0 |
| 115 | 20241122 | 164700 | 55022869000 | 178400 | 178400 | 178400 | 178400 | 0 |
| 116 | 20241122 | 164600 | 55022869000 | 178400 | 178400 | 178400 | 178400 | 0 |
| 117 | 20241122 | 164500 | 55022869000 | 178400 | 178400 | 178400 | 178400 | 0 |
| 118 | 20241122 | 164400 | 55022869000 | 178400 | 178400 | 178400 | 178400 | 0 |
| 119 | 20241122 | 164300 | 55022869000 | 178400 | 178400 | 178400 | 178400 | 0 |
| 120 | 20241122 | 164200 | 55022869000 | 178400 | 178400 | 178400 | 178400 | 0 |
| 121 | 20241122 | 164100 | 55022869000 | 178400 | 178400 | 178400 | 178400 | 0 |
| 122 | 20241122 | 164000 | 55022869000 | 178400 | 178400 | 178400 | 178400 | 8399 |
| 123 | 20241122 | 163900 | 55022869000 | 178400 | 178400 | 178400 | 178400 | 0 |
| 124 | 20241122 | 163800 | 55022869000 | 178400 | 178400 | 178400 | 178400 | 0 |
| 125 | 20241122 | 163700 | 55022869000 | 178400 | 178400 | 178400 | 178400 | 0 |
| 126 | 20241122 | 163600 | 55022869000 | 178400 | 178400 | 178400 | 178400 | 0 |
| 127 | 20241122 | 163500 | 55022869000 | 178400 | 178400 | 178400 | 178400 | 0 |
| 128 | 20241122 | 163400 | 55022869000 | 178400 | 178400 | 178400 | 178400 | 0 |
| 129 | 20241122 | 163300 | 55022869000 | 178400 | 178400 | 178400 | 178400 | 0 |
| 130 | 20241122 | 163200 | 55022869000 | 178400 | 178400 | 178400 | 178400 | 0 |
| 131 | 20241122 | 163100 | 55022869000 | 178400 | 178400 | 178400 | 178400 | 0 |
| 132 | 20241122 | 163000 | 55022869000 | 178400 | 178400 | 178400 | 178400 | 0 |
| 133 | 20241122 | 162900 | 55022869000 | 178400 | 178400 | 178400 | 178400 | 0 |
| 134 | 20241122 | 162800 | 55022869000 | 178400 | 178400 | 178400 | 178400 | 0 |
| 135 | 20241122 | 162700 | 55022869000 | 178400 | 178400 | 178400 | 178400 | 0 |
| 136 | 20241122 | 162600 | 55022869000 | 178400 | 178400 | 178400 | 178400 | 0 |
| 137 | 20241122 | 162500 | 55022869000 | 178400 | 178400 | 178400 | 178400 | 0 |
| 138 | 20241122 | 162400 | 55022869000 | 178400 | 178400 | 178400 | 178400 | 0 |
| 139 | 20241122 | 162300 | 55022869000 | 178400 | 178400 | 178400 | 178400 | 0 |
| 140 | 20241122 | 162200 | 55022869000 | 178400 | 178400 | 178400 | 178400 | 0 |
| 141 | 20241122 | 162100 | 55022869000 | 178400 | 178400 | 178400 | 178400 | 0 |
| 142 | 20241122 | 162000 | 55022869000 | 178400 | 178400 | 178400 | 178400 | 0 |
| 143 | 20241122 | 161900 | 55022869000 | 178400 | 178400 | 178400 | 178400 | 0 |
| 144 | 20241122 | 161800 | 55022869000 | 178400 | 178400 | 178400 | 178400 | 0 |
| 145 | 20241122 | 161700 | 55022869000 | 178400 | 178400 | 178400 | 178400 | 0 |
| 146 | 20241122 | 161600 | 55022869000 | 178400 | 178400 | 178400 | 178400 | 0 |
| 147 | 20241122 | 161500 | 55022869000 | 178400 | 178400 | 178400 | 178400 | 0 |
| 148 | 20241122 | 161400 | 55022869000 | 178400 | 178400 | 178400 | 178400 | 0 |
| 149 | 20241122 | 161300 | 55022869000 | 178400 | 178400 | 178400 | 178400 | 0 |
| 150 | 20241122 | 161200 | 55022869000 | 178400 | 178400 | 178400 | 178400 | 0 |
| 151 | 20241122 | 161100 | 55022869000 | 178400 | 178400 | 178400 | 178400 | 0 |
| 152 | 20241122 | 161000 | 55022869000 | 178400 | 178400 | 178400 | 178400 | 8399 |
| 153 | 20241122 | 160900 | 55022869000 | 178400 | 178400 | 178400 | 178400 | 0 |
| 154 | 20241122 | 160800 | 55022869000 | 178400 | 178400 | 178400 | 178400 | 0 |
| 155 | 20241122 | 160700 | 55022869000 | 178400 | 178400 | 178400 | 178400 | 0 |
| 156 | 20241122 | 160600 | 55022869000 | 178400 | 178400 | 178400 | 178400 | 0 |
| 157 | 20241122 | 160500 | 55022869000 | 178400 | 178400 | 178400 | 178400 | 0 |
| 158 | 20241122 | 160400 | 55022869000 | 178400 | 178400 | 178400 | 178400 | 0 |
| 159 | 20241122 | 160300 | 55022869000 | 178400 | 178400 | 178400 | 178400 | 0 |
| 160 | 20241122 | 160200 | 55022869000 | 178400 | 178400 | 178400 | 178400 | 0 |
| 161 | 20241122 | 160100 | 55022869000 | 178400 | 178400 | 178400 | 178400 | 0 |
| 162 | 20241122 | 160000 | 55022869000 | 178400 | 178400 | 178400 | 178400 | 0 |
| 163 | 20241122 | 155900 | 55022869000 | 178400 | 178400 | 178400 | 178400 | 0 |
| 164 | 20241122 | 155800 | 55022869000 | 178400 | 178400 | 178400 | 178400 | 0 |
| 165 | 20241122 | 155700 | 55022869000 | 178400 | 178400 | 178400 | 178400 | 0 |
| 166 | 20241122 | 155600 | 55022869000 | 178400 | 178400 | 178400 | 178400 | 0 |
| 167 | 20241122 | 155500 | 55022869000 | 178400 | 178400 | 178400 | 178400 | 0 |
| 168 | 20241122 | 155400 | 55022869000 | 178400 | 178400 | 178400 | 178400 | 0 |
| 169 | 20241122 | 155300 | 55022869000 | 178400 | 178400 | 178400 | 178400 | 0 |
| 170 | 20241122 | 155200 | 55022869000 | 178400 | 178400 | 178400 | 178400 | 0 |
| 171 | 20241122 | 155100 | 55022869000 | 178400 | 178400 | 178400 | 178400 | 0 |
| 172 | 20241122 | 155000 | 55022869000 | 178400 | 178400 | 178400 | 178400 | 0 |
| 173 | 20241122 | 154900 | 55022869000 | 178400 | 178400 | 178400 | 178400 | 0 |
| 174 | 20241122 | 154800 | 55022869000 | 178400 | 178400 | 178400 | 178400 | 0 |
| 175 | 20241122 | 154700 | 55022869000 | 178400 | 178400 | 178400 | 178400 | 0 |
| 176 | 20241122 | 154600 | 55022869000 | 178400 | 178400 | 178400 | 178400 | 0 |
| 177 | 20241122 | 154500 | 55022869000 | 178400 | 178400 | 178400 | 178400 | 0 |
| 178 | 20241122 | 154400 | 55022869000 | 178400 | 178400 | 178400 | 178400 | 0 |
| 179 | 20241122 | 154300 | 55022869000 | 178400 | 178400 | 178400 | 178400 | 0 |
| 180 | 20241122 | 154200 | 55022869000 | 178400 | 178400 | 178400 | 178400 | 0 |
| 181 | 20241122 | 154100 | 55022869000 | 178400 | 178400 | 178400 | 178400 | 0 |
| 182 | 20241122 | 154000 | 55022869000 | 178400 | 178400 | 178400 | 178400 | 8399 |
| 183 | 20241122 | 153900 | 55022869000 | 178400 | 178400 | 178400 | 178400 | 0 |
| 184 | 20241122 | 153800 | 55022869000 | 178400 | 178400 | 178400 | 178400 | 0 |
| 185 | 20241122 | 153700 | 55022869000 | 178400 | 178400 | 178400 | 178400 | 0 |
| 186 | 20241122 | 153600 | 55022869000 | 178400 | 178400 | 178400 | 178400 | 0 |
| 187 | 20241122 | 153500 | 55022869000 | 178400 | 178400 | 178400 | 178400 | 0 |
| 188 | 20241122 | 153400 | 55022869000 | 178400 | 178400 | 178400 | 178400 | 0 |
| 189 | 20241122 | 153300 | 55022869000 | 178400 | 178400 | 178400 | 178400 | 0 |
| 190 | 20241122 | 153200 | 55022869000 | 178400 | 178400 | 178400 | 178400 | 0 |
| 191 | 20241122 | 153100 | 55022869000 | 178400 | 178400 | 178400 | 178400 | 0 |
| 192 | 20241122 | 153000 | 55022869000 | 178400 | 178400 | 178400 | 178400 | 8399 |
| 193 | 20241122 | 152900 | 53524487400 | 178600 | 178600 | 178600 | 178600 | 0 |
| 194 | 20241122 | 152800 | 53524487400 | 178600 | 178600 | 178600 | 178600 | 0 |
| 195 | 20241122 | 152700 | 53524487400 | 178600 | 178600 | 178600 | 178600 | 0 |
| 196 | 20241122 | 152600 | 53524487400 | 178600 | 178600 | 178600 | 178600 | 0 |
| 197 | 20241122 | 152500 | 53524487400 | 178600 | 178600 | 178600 | 178600 | 0 |
| 198 | 20241122 | 152400 | 53524487400 | 178600 | 178600 | 178600 | 178600 | 0 |
| 199 | 20241122 | 152300 | 53524487400 | 178600 | 178600 | 178600 | 178600 | 0 |
| 200 | 20241122 | 152200 | 53524487400 | 178600 | 178600 | 178600 | 178600 | 0 |
| 201 | 20241122 | 152100 | 53524487400 | 178600 | 178600 | 178600 | 178600 | 0 |
| 202 | 20241122 | 152000 | 53524487400 | 178600 | 178600 | 178600 | 178600 | 0 |
| 203 | 20241122 | 151900 | 53524487400 | 178600 | 178400 | 178700 | 178400 | 725 |
| 204 | 20241122 | 151800 | 53395021800 | 178500 | 178300 | 178600 | 178200 | 1115 |
| 205 | 20241122 | 151700 | 53196140000 | 178300 | 178200 | 178300 | 178200 | 298 |
| 206 | 20241122 | 151600 | 53143012600 | 178300 | 178300 | 178300 | 178200 | 187 |
| 207 | 20241122 | 151500 | 53109677600 | 178300 | 178400 | 178400 | 178200 | 334 |
| 208 | 20241122 | 151400 | 53050120600 | 178300 | 178500 | 178500 | 178300 | 372 |
| 209 | 20241122 | 151300 | 52983774000 | 178500 | 178600 | 178600 | 178300 | 655 |
| 210 | 20241122 | 151200 | 52866861000 | 178600 | 178200 | 178600 | 178100 | 1604 |
| 211 | 20241122 | 151100 | 52580890100 | 178200 | 178100 | 178200 | 178100 | 481 |
| 212 | 20241122 | 151000 | 52495196200 | 178200 | 178200 | 178300 | 178100 | 390 |
| 213 | 20241122 | 150900 | 52425701700 | 178300 | 178200 | 178300 | 178100 | 571 |
| 214 | 20241122 | 150800 | 52323908400 | 178200 | 178300 | 178300 | 178100 | 387 |
| 215 | 20241122 | 150700 | 52254942800 | 178300 | 178100 | 178300 | 178100 | 511 |
| 216 | 20241122 | 150600 | 52163877700 | 178200 | 178100 | 178200 | 178100 | 265 |
| 217 | 20241122 | 150500 | 52116673600 | 178100 | 178300 | 178300 | 178100 | 460 |
| 218 | 20241122 | 150400 | 52034707700 | 178300 | 178300 | 178400 | 178300 | 517 |
| 219 | 20241122 | 150300 | 51942516600 | 178300 | 178200 | 178300 | 178200 | 538 |
| 220 | 20241122 | 150200 | 51846617600 | 178300 | 178200 | 178300 | 178200 | 257 |
| 221 | 20241122 | 150100 | 51800802900 | 178300 | 178200 | 178300 | 178100 | 174 |
| 222 | 20241122 | 150000 | 51769797500 | 178100 | 178200 | 178200 | 178100 | 140 |
| 223 | 20241122 | 145900 | 51744854800 | 178200 | 178300 | 178300 | 178200 | 242 |
| 224 | 20241122 | 145800 | 51701719400 | 178500 | 178200 | 178500 | 178200 | 296 |
| 225 | 20241122 | 145700 | 51648944100 | 178200 | 178100 | 178300 | 178100 | 620 |
| 226 | 20241122 | 145600 | 51538473700 | 178200 | 178200 | 178300 | 178100 | 420 |
| 227 | 20241122 | 145500 | 51463642700 | 178200 | 178300 | 178300 | 178200 | 141 |
| 228 | 20241122 | 145400 | 51438505600 | 178300 | 177900 | 178300 | 177900 | 323 |
| 229 | 20241122 | 145300 | 51381003100 | 178000 | 178000 | 178100 | 177900 | 526 |
| 230 | 20241122 | 145200 | 51287379200 | 178000 | 178100 | 178100 | 178000 | 409 |
| 231 | 20241122 | 145100 | 51214567700 | 178000 | 178100 | 178200 | 178000 | 562 |
| 232 | 20241122 | 145000 | 51114477100 | 178100 | 177900 | 178200 | 177900 | 818 |
| 233 | 20241122 | 144900 | 50968845500 | 178100 | 177400 | 178300 | 177400 | 3839 |
| 234 | 20241122 | 144800 | 50286817400 | 177400 | 177600 | 177700 | 177400 | 1247 |
| 235 | 20241122 | 144700 | 50065483600 | 177600 | 177700 | 177800 | 177600 | 1385 |
| 236 | 20241122 | 144600 | 49819374000 | 177700 | 178000 | 178000 | 177700 | 743 |
| 237 | 20241122 | 144500 | 49687240800 | 177900 | 178000 | 178000 | 177900 | 675 |
| 238 | 20241122 | 144400 | 49567137600 | 178000 | 178100 | 178300 | 178000 | 889 |
| 239 | 20241122 | 144300 | 49408835800 | 178200 | 178100 | 178300 | 178000 | 480 |
| 240 | 20241122 | 144200 | 49323331300 | 178100 | 178000 | 178100 | 177900 | 518 |
| 241 | 20241122 | 144100 | 49231126000 | 178100 | 178000 | 178200 | 177800 | 327 |
| 242 | 20241122 | 144000 | 49172934300 | 178000 | 177800 | 178000 | 177700 | 281 |
| 243 | 20241122 | 143900 | 49122966700 | 177800 | 177700 | 177800 | 177700 | 529 |
| 244 | 20241122 | 143800 | 49028938800 | 177700 | 177800 | 177800 | 177700 | 350 |
| 245 | 20241122 | 143700 | 48966735000 | 177800 | 177600 | 177900 | 177600 | 620 |
| 246 | 20241122 | 143600 | 48856531800 | 177600 | 177700 | 177800 | 177500 | 1176 |
| 247 | 20241122 | 143500 | 48647682000 | 177700 | 177800 | 177800 | 177600 | 471 |
| 248 | 20241122 | 143400 | 48563983300 | 177700 | 177700 | 177800 | 177600 | 513 |
| 249 | 20241122 | 143300 | 48472832500 | 177700 | 177900 | 178100 | 177700 | 1025 |
| 250 | 20241122 | 143200 | 48290564700 | 177900 | 178400 | 178400 | 177900 | 5348 |
| 251 | 20241122 | 143100 | 47337796100 | 178400 | 178400 | 178500 | 178300 | 649 |
| 252 | 20241122 | 143000 | 47222015600 | 178400 | 178500 | 178500 | 178400 | 544 |
| 253 | 20241122 | 142900 | 47124964200 | 178400 | 178400 | 178700 | 178400 | 691 |
| 254 | 20241122 | 142800 | 47001640000 | 178400 | 178400 | 178600 | 178300 | 1704 |
| 255 | 20241122 | 142700 | 46697526600 | 178400 | 178500 | 178800 | 178400 | 2176 |
| 256 | 20241122 | 142600 | 46309073800 | 178500 | 178500 | 178600 | 178500 | 401 |
| 257 | 20241122 | 142500 | 46237475800 | 178500 | 178700 | 178800 | 178500 | 1250 |
| 258 | 20241122 | 142400 | 46014179100 | 178700 | 178900 | 178900 | 178700 | 484 |
| 259 | 20241122 | 142300 | 45927648100 | 179000 | 179000 | 179200 | 178900 | 320 |
| 260 | 20241122 | 142200 | 45870357900 | 178900 | 179200 | 179200 | 178800 | 834 |
| 261 | 20241122 | 142100 | 45721073200 | 179200 | 178700 | 179200 | 178700 | 593 |
| 262 | 20241122 | 142000 | 45615033400 | 178700 | 178400 | 178700 | 178400 | 592 |
| 263 | 20241122 | 141900 | 45509359000 | 178400 | 178500 | 178500 | 178400 | 488 |
| 264 | 20241122 | 141800 | 45422281900 | 178600 | 178600 | 178700 | 178500 | 205 |
| 265 | 20241122 | 141700 | 45385676600 | 178500 | 178500 | 178800 | 178400 | 788 |
| 266 | 20241122 | 141600 | 45244989700 | 178400 | 179300 | 179300 | 178400 | 6211 |
| 267 | 20241122 | 141500 | 44133504900 | 179300 | 179200 | 179400 | 179200 | 356 |
| 268 | 20241122 | 141400 | 44069678300 | 179200 | 179200 | 179300 | 179200 | 123 |
| 269 | 20241122 | 141300 | 44047630000 | 179200 | 179100 | 179300 | 179100 | 419 |
| 270 | 20241122 | 141200 | 43972522800 | 179100 | 179300 | 179300 | 179100 | 347 |
| 271 | 20241122 | 141100 | 43910335500 | 179300 | 179300 | 179500 | 179300 | 525 |
| 272 | 20241122 | 141000 | 43816199400 | 179300 | 179400 | 179500 | 179300 | 124 |
| 273 | 20241122 | 140900 | 43793955000 | 179400 | 179400 | 179500 | 179400 | 418 |
| 274 | 20241122 | 140800 | 43718953600 | 179500 | 179500 | 179500 | 179400 | 180 |
| 275 | 20241122 | 140700 | 43686643800 | 179500 | 179600 | 179800 | 179500 | 530 |
| 276 | 20241122 | 140600 | 43591419000 | 179600 | 179500 | 179700 | 179500 | 142 |
| 277 | 20241122 | 140500 | 43565918600 | 179500 | 179500 | 179600 | 179400 | 290 |
| 278 | 20241122 | 140400 | 43513870000 | 179400 | 179400 | 179500 | 179300 | 648 |
| 279 | 20241122 | 140300 | 43397632200 | 179400 | 179300 | 179400 | 179200 | 215 |
| 280 | 20241122 | 140200 | 43359081600 | 179200 | 179300 | 179300 | 179200 | 180 |
| 281 | 20241122 | 140100 | 43326814900 | 179200 | 179300 | 179300 | 179200 | 265 |
| 282 | 20241122 | 140000 | 43279321600 | 179300 | 179400 | 179500 | 179300 | 816 |
| 283 | 20241122 | 135900 | 43132962600 | 179500 | 179600 | 179600 | 179400 | 870 |
| 284 | 20241122 | 135800 | 42976806100 | 179600 | 179600 | 179700 | 179500 | 337 |
| 285 | 20241122 | 135700 | 42916287900 | 179600 | 179600 | 179600 | 179500 | 286 |
| 286 | 20241122 | 135600 | 42864939800 | 179500 | 179500 | 179600 | 179500 | 351 |
| 287 | 20241122 | 135500 | 42801922400 | 179600 | 179500 | 179600 | 179500 | 369 |
| 288 | 20241122 | 135400 | 42735666100 | 179500 | 180000 | 180000 | 179500 | 2570 |
| 289 | 20241122 | 135300 | 42273577400 | 180000 | 180100 | 180100 | 180000 | 214 |
| 290 | 20241122 | 135200 | 42235055100 | 180000 | 180200 | 180300 | 180000 | 1140 |
| 291 | 20241122 | 135100 | 42029765800 | 180100 | 180200 | 180300 | 180100 | 267 |
| 292 | 20241122 | 135000 | 41981656300 | 180200 | 180400 | 180500 | 180200 | 114 |
| 293 | 20241122 | 134900 | 41961096700 | 180300 | 180400 | 180400 | 180200 | 479 |
| 294 | 20241122 | 134800 | 41874764500 | 180500 | 180100 | 180500 | 180100 | 813 |
| 295 | 20241122 | 134700 | 41728210100 | 180100 | 180500 | 180500 | 180100 | 828 |
| 296 | 20241122 | 134600 | 41578961600 | 180500 | 180600 | 180700 | 180400 | 333 |
| 297 | 20241122 | 134500 | 41518851100 | 180600 | 180600 | 180700 | 180600 | 187 |
| 298 | 20241122 | 134400 | 41485075600 | 180600 | 180800 | 180800 | 180600 | 62 |
| 299 | 20241122 | 134300 | 41473871500 | 180800 | 181200 | 181300 | 180800 | 306 |
| 300 | 20241122 | 134200 | 41418454200 | 181100 | 181100 | 181100 | 181000 | 89 |
| 301 | 20241122 | 134100 | 41402338600 | 181100 | 181100 | 181100 | 181000 | 181 |
| 302 | 20241122 | 134000 | 41369574800 | 181100 | 181300 | 181300 | 181100 | 158 |
| 303 | 20241122 | 133900 | 41340945800 | 181300 | 181400 | 181400 | 181300 | 240 |
| 304 | 20241122 | 133800 | 41297427700 | 181300 | 180900 | 181400 | 180800 | 694 |
| 305 | 20241122 | 133700 | 41171813300 | 180700 | 180600 | 180800 | 180500 | 262 |
| 306 | 20241122 | 133600 | 41124455300 | 180600 | 180700 | 180700 | 180500 | 118 |
| 307 | 20241122 | 133500 | 41103140800 | 180800 | 180700 | 180800 | 180700 | 177 |
| 308 | 20241122 | 133400 | 41071151300 | 180800 | 180800 | 180800 | 180600 | 333 |
| 309 | 20241122 | 133300 | 41010977900 | 180700 | 180800 | 180800 | 180700 | 139 |
| 310 | 20241122 | 133200 | 40985859300 | 180700 | 180800 | 180900 | 180700 | 448 |
| 311 | 20241122 | 133100 | 40904852900 | 180800 | 180700 | 180800 | 180700 | 54 |
| 312 | 20241122 | 133000 | 40895092800 | 180800 | 180800 | 180800 | 180700 | 103 |
| 313 | 20241122 | 132900 | 40876477100 | 180700 | 180700 | 180800 | 180700 | 92 |
| 314 | 20241122 | 132800 | 40859850900 | 180700 | 180800 | 180900 | 180700 | 78 |
| 315 | 20241122 | 132700 | 40845750000 | 180900 | 180900 | 180900 | 180600 | 173 |
| 316 | 20241122 | 132600 | 40814473600 | 180900 | 180600 | 180900 | 180600 | 182 |
| 317 | 20241122 | 132500 | 40781574300 | 180600 | 180700 | 180700 | 180600 | 193 |
| 318 | 20241122 | 132400 | 40746711600 | 180700 | 180800 | 180900 | 180500 | 536 |
| 319 | 20241122 | 132300 | 40649846900 | 180900 | 180800 | 180900 | 180600 | 249 |
| 320 | 20241122 | 132200 | 40604839500 | 180800 | 180900 | 180900 | 180700 | 319 |
| 321 | 20241122 | 132100 | 40547164300 | 180900 | 180800 | 180900 | 180800 | 124 |
| 322 | 20241122 | 132000 | 40524734800 | 180900 | 180800 | 180900 | 180700 | 103 |
| 323 | 20241122 | 131900 | 40506105200 | 180800 | 181000 | 181000 | 180800 | 387 |
| 324 | 20241122 | 131800 | 40436129700 | 181100 | 181000 | 181100 | 180500 | 1241 |
| 325 | 20241122 | 131700 | 40211826400 | 181000 | 181300 | 181300 | 180900 | 423 |
| 326 | 20241122 | 131600 | 40135221200 | 181400 | 181300 | 181500 | 181200 | 106 |
| 327 | 20241122 | 131500 | 40116000000 | 181300 | 181400 | 181600 | 181300 | 407 |
| 328 | 20241122 | 131400 | 40042166900 | 181400 | 181500 | 181500 | 181300 | 84 |
| 329 | 20241122 | 131300 | 40026928800 | 181500 | 181600 | 181600 | 181400 | 111 |
| 330 | 20241122 | 131200 | 40006784600 | 181600 | 181500 | 181600 | 181400 | 598 |
| 331 | 20241122 | 131100 | 39898242900 | 181600 | 181500 | 181700 | 181500 | 559 |
| 332 | 20241122 | 131000 | 39796726400 | 181500 | 181300 | 181700 | 181300 | 1035 |
| 333 | 20241122 | 130900 | 39608848800 | 181400 | 181300 | 181400 | 181200 | 322 |
| 334 | 20241122 | 130800 | 39550479300 | 181400 | 181500 | 181500 | 181300 | 249 |
| 335 | 20241122 | 130700 | 39505309000 | 181400 | 181200 | 181500 | 181200 | 138 |
| 336 | 20241122 | 130600 | 39480276600 | 181300 | 181400 | 181400 | 181200 | 154 |
| 337 | 20241122 | 130500 | 39452361900 | 181100 | 181600 | 181700 | 181100 | 742 |
| 338 | 20241122 | 130400 | 39317635400 | 181600 | 181200 | 181700 | 181100 | 877 |
| 339 | 20241122 | 130300 | 39158536400 | 181200 | 180900 | 181200 | 180700 | 1124 |
| 340 | 20241122 | 130200 | 38955123100 | 180900 | 180600 | 181000 | 180600 | 1222 |
| 341 | 20241122 | 130100 | 38734123800 | 180600 | 180200 | 180600 | 180200 | 831 |
| 342 | 20241122 | 130000 | 38584187100 | 180200 | 180300 | 180300 | 180100 | 191 |
| 343 | 20241122 | 125900 | 38549768200 | 180300 | 180200 | 180300 | 180200 | 96 |
| 344 | 20241122 | 125800 | 38532463600 | 180200 | 180100 | 180200 | 180000 | 121 |
| 345 | 20241122 | 125700 | 38510671500 | 180100 | 180100 | 180100 | 180000 | 271 |
| 346 | 20241122 | 125600 | 38461883100 | 180200 | 180300 | 180300 | 180200 | 150 |
| 347 | 20241122 | 125500 | 38434839500 | 180300 | 180100 | 180400 | 180000 | 378 |
| 348 | 20241122 | 125400 | 38366731500 | 180100 | 180000 | 180100 | 180000 | 95 |
| 349 | 20241122 | 125300 | 38349630200 | 180100 | 180100 | 180100 | 179900 | 1250 |
| 350 | 20241122 | 125200 | 38124616700 | 180200 | 180300 | 180300 | 180100 | 327 |
| 351 | 20241122 | 125100 | 38065701800 | 180300 | 180200 | 180400 | 180200 | 441 |
| 352 | 20241122 | 125000 | 37986223800 | 180200 | 180300 | 180300 | 180200 | 168 |
| 353 | 20241122 | 124900 | 37955937700 | 180300 | 180300 | 180400 | 180100 | 712 |
| 354 | 20241122 | 124800 | 37827573500 | 180300 | 180100 | 180300 | 180100 | 141 |
| 355 | 20241122 | 124700 | 37802164400 | 180100 | 180100 | 180100 | 180000 | 67 |
| 356 | 20241122 | 124600 | 37790098600 | 180100 | 180300 | 180300 | 180100 | 510 |
| 357 | 20241122 | 124500 | 37698199100 | 180200 | 180200 | 180200 | 180000 | 346 |
| 358 | 20241122 | 124400 | 37635869500 | 180200 | 180300 | 180300 | 180100 | 477 |
| 359 | 20241122 | 124300 | 37549921400 | 180300 | 180200 | 180300 | 180000 | 1223 |
| 360 | 20241122 | 124200 | 37329655500 | 180200 | 180300 | 180300 | 180100 | 197 |
| 361 | 20241122 | 124100 | 37294155600 | 180300 | 180300 | 180400 | 180000 | 1420 |
| 362 | 20241122 | 124000 | 37038358400 | 180400 | 180300 | 180400 | 180300 | 100 |
| 363 | 20241122 | 123900 | 37020318500 | 180300 | 180300 | 180400 | 180300 | 76 |
| 364 | 20241122 | 123800 | 37006612200 | 180300 | 180300 | 180400 | 180200 | 213 |
| 365 | 20241122 | 123700 | 36968221400 | 180300 | 180200 | 180300 | 180100 | 735 |
| 366 | 20241122 | 123600 | 36835829400 | 180200 | 180300 | 180300 | 180200 | 293 |
| 367 | 20241122 | 123500 | 36783029400 | 180300 | 180200 | 180300 | 180200 | 734 |
| 368 | 20241122 | 123400 | 36650726000 | 180200 | 180400 | 180400 | 180200 | 345 |
| 369 | 20241122 | 123300 | 36588534300 | 180400 | 180400 | 180500 | 180300 | 217 |
| 370 | 20241122 | 123200 | 36549387700 | 180300 | 180300 | 180500 | 180300 | 40 |
| 371 | 20241122 | 123100 | 36542174100 | 180300 | 180400 | 180600 | 180300 | 323 |
| 372 | 20241122 | 123000 | 36483888600 | 180400 | 180500 | 180500 | 180300 | 188 |
| 373 | 20241122 | 122900 | 36449974400 | 180400 | 180500 | 180500 | 180400 | 180 |
| 374 | 20241122 | 122800 | 36417497600 | 180500 | 180500 | 180500 | 180400 | 165 |
| 375 | 20241122 | 122700 | 36387728100 | 180400 | 180400 | 180500 | 180400 | 88 |
| 376 | 20241122 | 122600 | 36371851800 | 180500 | 180600 | 180600 | 180500 | 819 |
| 377 | 20241122 | 122500 | 36223970300 | 180500 | 180700 | 180700 | 180500 | 155 |
| 378 | 20241122 | 122400 | 36195978500 | 180600 | 180800 | 180900 | 180500 | 652 |
| 379 | 20241122 | 122300 | 36078129000 | 180700 | 180500 | 180800 | 180500 | 300 |
| 380 | 20241122 | 122200 | 36023933300 | 180400 | 180300 | 180500 | 180200 | 372 |
| 381 | 20241122 | 122100 | 35956832800 | 180200 | 180200 | 180300 | 180100 | 109 |
| 382 | 20241122 | 122000 | 35937191500 | 180200 | 180300 | 180300 | 180100 | 84 |
| 383 | 20241122 | 121900 | 35922055200 | 180200 | 180200 | 180400 | 180100 | 516 |
| 384 | 20241122 | 121800 | 35829040700 | 180200 | 180100 | 180200 | 180000 | 403 |
| 385 | 20241122 | 121700 | 35756442300 | 180100 | 180000 | 180100 | 180000 | 128 |
| 386 | 20241122 | 121600 | 35733392800 | 180000 | 180000 | 180100 | 180000 | 69 |
| 387 | 20241122 | 121500 | 35720972200 | 180000 | 180000 | 180100 | 180000 | 171 |
| 388 | 20241122 | 121400 | 35690184600 | 180000 | 180100 | 180100 | 180000 | 189 |
| 389 | 20241122 | 121300 | 35656163000 | 180100 | 180000 | 180200 | 179900 | 272 |
| 390 | 20241122 | 121200 | 35607188800 | 180000 | 180200 | 180200 | 179900 | 521 |
| 391 | 20241122 | 121100 | 35513412200 | 180100 | 180200 | 180200 | 180100 | 95 |
| 392 | 20241122 | 121000 | 35496300100 | 180100 | 180300 | 180300 | 180100 | 116 |
| 393 | 20241122 | 120900 | 35475402500 | 180200 | 180300 | 180300 | 180200 | 39 |
| 394 | 20241122 | 120800 | 35468372800 | 180200 | 180300 | 180400 | 180200 | 183 |
| 395 | 20241122 | 120700 | 35435384900 | 180300 | 180300 | 180400 | 180200 | 46 |
| 396 | 20241122 | 120600 | 35427093000 | 180400 | 180400 | 180400 | 180300 | 50 |
| 397 | 20241122 | 120500 | 35418075700 | 180400 | 180400 | 180500 | 180300 | 75 |
| 398 | 20241122 | 120400 | 35404547100 | 180400 | 180100 | 180400 | 180100 | 111 |
| 399 | 20241122 | 120300 | 35384542500 | 180200 | 180100 | 180200 | 180100 | 124 |
| 400 | 20241122 | 120200 | 35362200400 | 180200 | 180100 | 180200 | 180100 | 58 |
| 401 | 20241122 | 120100 | 35351751800 | 180000 | 180200 | 180200 | 180000 | 92 |
| 402 | 20241122 | 120000 | 35335181600 | 180200 | 180200 | 180200 | 180100 | 51 |
| 403 | 20241122 | 115900 | 35325995400 | 180100 | 180200 | 180200 | 180100 | 329 |
| 404 | 20241122 | 115800 | 35266741000 | 180200 | 180200 | 180200 | 180100 | 119 |
| 405 | 20241122 | 115700 | 35245306100 | 180200 | 180800 | 180800 | 180200 | 454 |
| 406 | 20241122 | 115600 | 35163369600 | 180800 | 180600 | 180800 | 180500 | 310 |
| 407 | 20241122 | 115500 | 35107353300 | 180600 | 180400 | 180700 | 180400 | 225 |
| 408 | 20241122 | 115400 | 35066736800 | 180500 | 180400 | 180600 | 180400 | 457 |
| 409 | 20241122 | 115300 | 34984262300 | 180300 | 180200 | 180300 | 180100 | 129 |
| 410 | 20241122 | 115200 | 34961015400 | 180200 | 180100 | 180200 | 180100 | 122 |
| 411 | 20241122 | 115100 | 34939040800 | 180200 | 179900 | 180300 | 179900 | 446 |
| 412 | 20241122 | 115000 | 34858722700 | 179800 | 180000 | 180000 | 179800 | 134 |
| 413 | 20241122 | 114900 | 34834619500 | 179900 | 179900 | 180000 | 179900 | 153 |
| 414 | 20241122 | 114800 | 34807091300 | 179900 | 179700 | 179900 | 179600 | 112 |
| 415 | 20241122 | 114700 | 34786960600 | 179700 | 179600 | 179700 | 179600 | 41 |
| 416 | 20241122 | 114600 | 34779595700 | 179600 | 179600 | 179700 | 179500 | 155 |
| 417 | 20241122 | 114500 | 34751758900 | 179500 | 180000 | 180100 | 179500 | 436 |
| 418 | 20241122 | 114400 | 34673351900 | 179900 | 179600 | 179900 | 179500 | 383 |
| 419 | 20241122 | 114300 | 34604573300 | 179600 | 179700 | 179700 | 179600 | 142 |
| 420 | 20241122 | 114200 | 34579065300 | 179700 | 179600 | 179700 | 179600 | 101 |
| 421 | 20241122 | 114100 | 34560923700 | 179600 | 179600 | 179700 | 179500 | 408 |
| 422 | 20241122 | 114000 | 34487658500 | 179500 | 179600 | 179600 | 179400 | 166 |
| 423 | 20241122 | 113900 | 34457855600 | 179500 | 179700 | 179700 | 179500 | 318 |
| 424 | 20241122 | 113800 | 34400736100 | 179700 | 179600 | 179700 | 179500 | 177 |
| 425 | 20241122 | 113700 | 34368946200 | 179600 | 179700 | 179700 | 179400 | 107 |
| 426 | 20241122 | 113600 | 34349737400 | 179600 | 179600 | 179700 | 179300 | 944 |
| 427 | 20241122 | 113500 | 34180345200 | 179600 | 179700 | 179700 | 179500 | 78 |
| 428 | 20241122 | 113400 | 34166338300 | 179700 | 179700 | 179700 | 179600 | 222 |
| 429 | 20241122 | 113300 | 34126460500 | 179700 | 179700 | 180000 | 179600 | 199 |
| 430 | 20241122 | 113200 | 34090693600 | 179800 | 179800 | 179800 | 179700 | 333 |
| 431 | 20241122 | 113100 | 34030834600 | 179700 | 179800 | 180000 | 179700 | 230 |
| 432 | 20241122 | 113000 | 33989480900 | 179800 | 179500 | 180100 | 179400 | 771 |
| 433 | 20241122 | 112900 | 33850926000 | 179400 | 179600 | 179600 | 179300 | 1004 |
| 434 | 20241122 | 112800 | 33670754600 | 179500 | 179600 | 179700 | 179500 | 354 |
| 435 | 20241122 | 112700 | 33607183300 | 179700 | 179700 | 179700 | 179600 | 279 |
| 436 | 20241122 | 112600 | 33557071600 | 179600 | 179800 | 179900 | 179600 | 465 |
| 437 | 20241122 | 112500 | 33473499900 | 179700 | 179700 | 179900 | 179700 | 237 |
| 438 | 20241122 | 112400 | 33430898900 | 179900 | 180000 | 180000 | 179700 | 757 |
| 439 | 20241122 | 112300 | 33294732400 | 180000 | 180100 | 180100 | 179900 | 170 |
| 440 | 20241122 | 112200 | 33264137500 | 180200 | 179900 | 180300 | 179900 | 630 |
| 441 | 20241122 | 112100 | 33150742700 | 179900 | 179900 | 180000 | 179800 | 180 |
| 442 | 20241122 | 112000 | 33118357000 | 179900 | 179700 | 180100 | 179600 | 237 |
| 443 | 20241122 | 111900 | 33075717700 | 179700 | 180300 | 180300 | 179600 | 1478 |
| 444 | 20241122 | 111800 | 32809869100 | 180300 | 180100 | 180300 | 180000 | 225 |
| 445 | 20241122 | 111700 | 32769343000 | 180100 | 179900 | 180200 | 179900 | 163 |
| 446 | 20241122 | 111600 | 32739999300 | 179900 | 179900 | 180200 | 179700 | 472 |
| 447 | 20241122 | 111500 | 32655116400 | 179900 | 179800 | 180000 | 179700 | 522 |
| 448 | 20241122 | 111400 | 32561297200 | 179800 | 179700 | 180000 | 179500 | 1023 |
| 449 | 20241122 | 111300 | 32377530300 | 179700 | 179800 | 179900 | 179600 | 1269 |
| 450 | 20241122 | 111200 | 32149466700 | 179800 | 180200 | 180200 | 179800 | 2316 |
| 451 | 20241122 | 111100 | 31732555500 | 180100 | 180200 | 180200 | 180100 | 513 |
| 452 | 20241122 | 111000 | 31640161500 | 180100 | 180200 | 180300 | 180100 | 405 |
| 453 | 20241122 | 110900 | 31567175900 | 180200 | 180500 | 180500 | 180100 | 1320 |
| 454 | 20241122 | 110800 | 31329252700 | 180500 | 180600 | 180600 | 180500 | 385 |
| 455 | 20241122 | 110700 | 31259744100 | 180600 | 180700 | 180700 | 180600 | 192 |
| 456 | 20241122 | 110600 | 31225060700 | 180800 | 180900 | 180900 | 180700 | 98 |
| 457 | 20241122 | 110500 | 31207342500 | 180700 | 181000 | 181000 | 180700 | 226 |
| 458 | 20241122 | 110400 | 31166482800 | 180900 | 181400 | 181400 | 180700 | 845 |
| 459 | 20241122 | 110300 | 31013485900 | 181400 | 181200 | 181500 | 181200 | 105 |
| 460 | 20241122 | 110200 | 30994445300 | 181300 | 181700 | 181700 | 181300 | 503 |
| 461 | 20241122 | 110100 | 30903156500 | 181600 | 181300 | 181700 | 181300 | 980 |
| 462 | 20241122 | 110000 | 30725263400 | 181300 | 181400 | 181400 | 181200 | 326 |
| 463 | 20241122 | 105900 | 30666167300 | 181200 | 180600 | 181300 | 180500 | 751 |
| 464 | 20241122 | 105800 | 30530443100 | 180600 | 180500 | 180600 | 180400 | 101 |
| 465 | 20241122 | 105700 | 30512210500 | 180500 | 180500 | 180600 | 180400 | 193 |
| 466 | 20241122 | 105600 | 30477371400 | 180500 | 180500 | 180600 | 180500 | 122 |
| 467 | 20241122 | 105500 | 30455348900 | 180500 | 180400 | 180500 | 180300 | 243 |
| 468 | 20241122 | 105400 | 30411502700 | 180300 | 180400 | 180500 | 180300 | 261 |
| 469 | 20241122 | 105300 | 30364426700 | 180400 | 180300 | 180400 | 180300 | 73 |
| 470 | 20241122 | 105200 | 30351260200 | 180400 | 180400 | 180500 | 180200 | 224 |
| 471 | 20241122 | 105100 | 30310872800 | 180300 | 180400 | 180500 | 180200 | 345 |
| 472 | 20241122 | 105000 | 30248658400 | 180400 | 180300 | 180400 | 180200 | 139 |
| 473 | 20241122 | 104900 | 30223597000 | 180300 | 180100 | 180300 | 180100 | 660 |
| 474 | 20241122 | 104800 | 30104676900 | 180200 | 180100 | 180200 | 180100 | 332 |
| 475 | 20241122 | 104700 | 30044861900 | 180200 | 180500 | 180500 | 180200 | 1868 |
| 476 | 20241122 | 104600 | 29708118500 | 180500 | 180500 | 180600 | 180300 | 790 |
| 477 | 20241122 | 104500 | 29565593000 | 180500 | 180700 | 180700 | 180400 | 736 |
| 478 | 20241122 | 104400 | 29432686600 | 180700 | 180600 | 180700 | 180600 | 121 |
| 479 | 20241122 | 104300 | 29410831600 | 180600 | 180700 | 181000 | 180500 | 520 |
| 480 | 20241122 | 104200 | 29316861200 | 180800 | 180600 | 181000 | 180600 | 690 |
| 481 | 20241122 | 104100 | 29192129600 | 180700 | 180500 | 180700 | 180500 | 326 |
| 482 | 20241122 | 104000 | 29133252500 | 180500 | 180700 | 180700 | 180400 | 637 |
| 483 | 20241122 | 103900 | 29018252700 | 180600 | 180600 | 180700 | 180500 | 172 |
| 484 | 20241122 | 103800 | 28987193500 | 180700 | 180600 | 180700 | 180500 | 104 |
| 485 | 20241122 | 103700 | 28968410900 | 180600 | 180800 | 180800 | 180400 | 1708 |
| 486 | 20241122 | 103600 | 28659933500 | 180800 | 181100 | 181300 | 180800 | 984 |
| 487 | 20241122 | 103500 | 28481826800 | 181100 | 181200 | 181300 | 181100 | 348 |
| 488 | 20241122 | 103400 | 28418785600 | 181200 | 181300 | 181300 | 181200 | 206 |
| 489 | 20241122 | 103300 | 28381454100 | 181300 | 181400 | 181700 | 181300 | 949 |
| 490 | 20241122 | 103200 | 28209284400 | 181500 | 181200 | 181500 | 181200 | 172 |
| 491 | 20241122 | 103100 | 28178094500 | 181300 | 181300 | 181300 | 181200 | 196 |
| 492 | 20241122 | 103000 | 28142565800 | 181300 | 181200 | 181400 | 181100 | 344 |
| 493 | 20241122 | 102900 | 28080228000 | 181100 | 181100 | 181400 | 181000 | 504 |
| 494 | 20241122 | 102800 | 27988904900 | 181100 | 181400 | 181500 | 181000 | 922 |
| 495 | 20241122 | 102700 | 27821944600 | 181500 | 182000 | 182000 | 181400 | 576 |
| 496 | 20241122 | 102600 | 27717266700 | 182000 | 181800 | 182000 | 181700 | 990 |
| 497 | 20241122 | 102500 | 27537149800 | 181700 | 181500 | 181800 | 181400 | 1313 |
| 498 | 20241122 | 102400 | 27298787200 | 181500 | 181500 | 181700 | 181300 | 357 |
| 499 | 20241122 | 102300 | 27234007400 | 181700 | 181600 | 182000 | 181500 | 1840 |
| 500 | 20241122 | 102200 | 26899383600 | 181600 | 181100 | 181600 | 181000 | 1315 |
| 501 | 20241122 | 102100 | 26660980500 | 181100 | 180900 | 181100 | 180900 | 202 |
| 502 | 20241122 | 102000 | 26624420400 | 180900 | 180800 | 180900 | 180600 | 602 |
| 503 | 20241122 | 101900 | 26515637200 | 180800 | 180700 | 180800 | 180700 | 411 |
| 504 | 20241122 | 101800 | 26441352200 | 180700 | 180900 | 180900 | 180600 | 392 |
| 505 | 20241122 | 101700 | 26370497000 | 180900 | 181000 | 181000 | 180700 | 613 |
| 506 | 20241122 | 101600 | 26259618200 | 180900 | 181300 | 181300 | 180900 | 1354 |
| 507 | 20241122 | 101500 | 26014369600 | 181300 | 181200 | 181300 | 181200 | 371 |
| 508 | 20241122 | 101400 | 25947141400 | 181100 | 181000 | 181300 | 180900 | 559 |
| 509 | 20241122 | 101300 | 25845886700 | 181000 | 180700 | 181300 | 180700 | 1845 |
| 510 | 20241122 | 101200 | 25512234600 | 180600 | 180500 | 180700 | 180500 | 310 |
| 511 | 20241122 | 101100 | 25456253000 | 180500 | 180600 | 180800 | 180500 | 1152 |
| 512 | 20241122 | 101000 | 25248189900 | 180700 | 180600 | 180800 | 180500 | 717 |
| 513 | 20241122 | 100900 | 25118698700 | 180700 | 180800 | 180900 | 180600 | 364 |
| 514 | 20241122 | 100800 | 25052911900 | 180700 | 181100 | 181200 | 180700 | 565 |
| 515 | 20241122 | 100700 | 24950689700 | 181100 | 181100 | 181600 | 181100 | 747 |
| 516 | 20241122 | 100600 | 24815259700 | 181100 | 181300 | 181900 | 181000 | 776 |
| 517 | 20241122 | 100500 | 24674306100 | 181500 | 180800 | 181500 | 180700 | 1278 |
| 518 | 20241122 | 100400 | 24442876000 | 180800 | 181000 | 181000 | 180700 | 988 |
| 519 | 20241122 | 100300 | 24264173000 | 181000 | 181200 | 181400 | 181000 | 1135 |
| 520 | 20241122 | 100200 | 24058559600 | 181200 | 181400 | 181500 | 181100 | 1147 |
| 521 | 20241122 | 100100 | 23850692700 | 181400 | 182100 | 182200 | 181400 | 1277 |
| 522 | 20241122 | 100000 | 23618522900 | 182200 | 182200 | 182400 | 182100 | 535 |
| 523 | 20241122 | 095900 | 23521004400 | 182100 | 182500 | 182600 | 182100 | 569 |
| 524 | 20241122 | 095800 | 23417204900 | 182500 | 182700 | 182700 | 182400 | 1262 |
| 525 | 20241122 | 095700 | 23186692100 | 182800 | 182500 | 182800 | 182400 | 1594 |
| 526 | 20241122 | 095600 | 22895564100 | 182400 | 182700 | 182700 | 182400 | 525 |
| 527 | 20241122 | 095500 | 22799728100 | 182600 | 182400 | 182700 | 182300 | 1854 |
| 528 | 20241122 | 095400 | 22461411300 | 182300 | 181800 | 182400 | 181700 | 2195 |
| 529 | 20241122 | 095300 | 22061816500 | 181700 | 181800 | 181900 | 181600 | 688 |
| 530 | 20241122 | 095200 | 21936773800 | 181800 | 182200 | 182300 | 181800 | 2383 |
| 531 | 20241122 | 095100 | 21503396400 | 182200 | 182300 | 182500 | 181900 | 1787 |
| 532 | 20241122 | 095000 | 21177935600 | 182300 | 182600 | 182900 | 182300 | 1356 |
| 533 | 20241122 | 094900 | 20930243700 | 182600 | 182900 | 182900 | 182200 | 1503 |
| 534 | 20241122 | 094800 | 20655691300 | 182800 | 182900 | 183000 | 182800 | 2336 |
| 535 | 20241122 | 094700 | 20228417700 | 182800 | 182700 | 182900 | 182600 | 1861 |
| 536 | 20241122 | 094600 | 19888282900 | 182700 | 181800 | 182700 | 181700 | 4770 |
| 537 | 20241122 | 094500 | 19019073100 | 181700 | 181700 | 181900 | 181600 | 1329 |
| 538 | 20241122 | 094400 | 18777458900 | 181700 | 181400 | 181700 | 181300 | 1453 |
| 539 | 20241122 | 094300 | 18513761700 | 181500 | 181000 | 181600 | 181000 | 1188 |
| 540 | 20241122 | 094200 | 18298287800 | 181000 | 181700 | 181700 | 181000 | 1019 |
| 541 | 20241122 | 094100 | 18113623900 | 181700 | 181900 | 182000 | 181500 | 3234 |
| 542 | 20241122 | 094000 | 17525451800 | 181900 | 181700 | 182100 | 181700 | 3545 |
| 543 | 20241122 | 093900 | 16880355000 | 181700 | 181400 | 181800 | 181300 | 2300 |
| 544 | 20241122 | 093800 | 16462720700 | 181300 | 180800 | 181400 | 180700 | 1734 |
| 545 | 20241122 | 093700 | 16148741400 | 180900 | 180900 | 181200 | 180900 | 2212 |
| 546 | 20241122 | 093600 | 15748309800 | 181000 | 180500 | 181000 | 180100 | 3742 |
| 547 | 20241122 | 093500 | 15072243400 | 180400 | 180500 | 180500 | 179900 | 3749 |
| 548 | 20241122 | 093400 | 14396624700 | 180500 | 180600 | 180700 | 180400 | 1302 |
| 549 | 20241122 | 093300 | 14161580900 | 180500 | 179600 | 180700 | 179600 | 5633 |
| 550 | 20241122 | 093200 | 13147293500 | 179500 | 179600 | 179600 | 179400 | 530 |
| 551 | 20241122 | 093100 | 13052143500 | 179600 | 179700 | 179800 | 179100 | 1420 |
| 552 | 20241122 | 093000 | 12797196200 | 179700 | 179600 | 179800 | 179300 | 3662 |
| 553 | 20241122 | 092900 | 12139349400 | 179600 | 179400 | 179600 | 179300 | 1824 |
| 554 | 20241122 | 092800 | 11811967300 | 179500 | 179300 | 179500 | 179100 | 2150 |
| 555 | 20241122 | 092700 | 11426432100 | 179300 | 179100 | 179300 | 179000 | 923 |
| 556 | 20241122 | 092600 | 11261061200 | 179000 | 179100 | 179200 | 178800 | 549 |
| 557 | 20241122 | 092500 | 11162786300 | 179100 | 179100 | 179200 | 178800 | 814 |
| 558 | 20241122 | 092400 | 11017047500 | 179000 | 178800 | 179300 | 178700 | 960 |
| 559 | 20241122 | 092300 | 10845303600 | 178800 | 179200 | 179300 | 178700 | 1296 |
| 560 | 20241122 | 092200 | 10613394700 | 179200 | 179100 | 179300 | 178800 | 1864 |
| 561 | 20241122 | 092100 | 10279586000 | 179200 | 179400 | 179400 | 178800 | 2162 |
| 562 | 20241122 | 092000 | 9892323500 | 179500 | 179400 | 179500 | 179200 | 1873 |
| 563 | 20241122 | 091900 | 9556262600 | 179500 | 179400 | 179600 | 179100 | 2719 |
| 564 | 20241122 | 091800 | 9068487500 | 179400 | 178300 | 179400 | 178200 | 2191 |
| 565 | 20241122 | 091700 | 8676357500 | 178000 | 177900 | 178400 | 177800 | 621 |
| 566 | 20241122 | 091600 | 8565819600 | 177800 | 177900 | 178000 | 177300 | 2598 |
| 567 | 20241122 | 091500 | 8104335200 | 177900 | 178600 | 178600 | 177900 | 2615 |
| 568 | 20241122 | 091400 | 7638279200 | 178600 | 178800 | 178900 | 178500 | 1711 |
| 569 | 20241122 | 091300 | 7332570200 | 178800 | 178900 | 178900 | 178500 | 1883 |
| 570 | 20241122 | 091200 | 6996010000 | 178800 | 178800 | 178900 | 178400 | 1834 |
| 571 | 20241122 | 091100 | 6668265800 | 178800 | 178700 | 179100 | 178600 | 3112 |
| 572 | 20241122 | 091000 | 6111543000 | 178700 | 178700 | 178900 | 178500 | 1996 |
| 573 | 20241122 | 090900 | 5754759400 | 178700 | 178100 | 178700 | 177600 | 2933 |
| 574 | 20241122 | 090800 | 5232269900 | 178100 | 178100 | 178200 | 177800 | 1889 |
| 575 | 20241122 | 090700 | 4895929000 | 178000 | 177800 | 178200 | 177600 | 2564 |
| 576 | 20241122 | 090600 | 4439643500 | 177800 | 177900 | 178000 | 177500 | 2671 |
| 577 | 20241122 | 090500 | 3964597700 | 178000 | 177300 | 178000 | 177300 | 2414 |
| 578 | 20241122 | 090400 | 3535830700 | 177400 | 176700 | 177400 | 176200 | 1593 |
| 579 | 20241122 | 090300 | 3254005500 | 176800 | 177500 | 177700 | 176700 | 2990 |
| 580 | 20241122 | 090200 | 2724219000 | 177400 | 176900 | 177800 | 176900 | 3787 |
| 581 | 20241122 | 090100 | 2052575700 | 177000 | 177200 | 177200 | 175500 | 2992 |
| 582 | 20241122 | 090000 | 1525217600 | 177200 | 177600 | 177600 | 175800 | 8476 |