34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241122 | 183100 | 663250045500 | 176700 | 176700 | 176700 | 176700 | 168402 |
| 3 | 20241122 | 183000 | 663250045500 | 176700 | 176700 | 176700 | 176700 | 0 |
| 4 | 20241122 | 182900 | 663250045500 | 176700 | 176700 | 176700 | 176700 | 0 |
| 5 | 20241122 | 182800 | 663250045500 | 176700 | 176700 | 176700 | 176700 | 0 |
| 6 | 20241122 | 182700 | 663250045500 | 176700 | 176700 | 176700 | 176700 | 0 |
| 7 | 20241122 | 182600 | 663250045500 | 176700 | 176700 | 176700 | 176700 | 0 |
| 8 | 20241122 | 182500 | 663250045500 | 176700 | 176700 | 176700 | 176700 | 0 |
| 9 | 20241122 | 182400 | 663250045500 | 176700 | 176700 | 176700 | 176700 | 0 |
| 10 | 20241122 | 182300 | 663250045500 | 176700 | 176700 | 176700 | 176700 | 0 |
| 11 | 20241122 | 182200 | 663250045500 | 176700 | 176700 | 176700 | 176700 | 0 |
| 12 | 20241122 | 182100 | 663250045500 | 176700 | 176700 | 176700 | 176700 | 0 |
| 13 | 20241122 | 182000 | 663250045500 | 176700 | 176700 | 176700 | 176700 | 0 |
| 14 | 20241122 | 181900 | 663250045500 | 176700 | 176700 | 176700 | 176700 | 0 |
| 15 | 20241122 | 181800 | 663250045500 | 176700 | 176700 | 176700 | 176700 | 0 |
| 16 | 20241122 | 181700 | 663250045500 | 176700 | 176700 | 176700 | 176700 | 0 |
| 17 | 20241122 | 181600 | 663250045500 | 176700 | 176700 | 176700 | 176700 | 0 |
| 18 | 20241122 | 181500 | 663250045500 | 176700 | 176700 | 176700 | 176700 | 0 |
| 19 | 20241122 | 181400 | 663250045500 | 176700 | 176700 | 176700 | 176700 | 0 |
| 20 | 20241122 | 181300 | 663250045500 | 176700 | 176700 | 176700 | 176700 | 0 |
| 21 | 20241122 | 181200 | 663250045500 | 176700 | 176700 | 176700 | 176700 | 0 |
| 22 | 20241122 | 181100 | 663250045500 | 176700 | 176700 | 176700 | 176700 | 0 |
| 23 | 20241122 | 181000 | 663250045500 | 176700 | 176700 | 176700 | 176700 | 0 |
| 24 | 20241122 | 180900 | 663250045500 | 176700 | 176700 | 176700 | 176700 | 0 |
| 25 | 20241122 | 180800 | 663250045500 | 176700 | 176700 | 176700 | 176700 | 0 |
| 26 | 20241122 | 180700 | 663250045500 | 176700 | 176700 | 176700 | 176700 | 0 |
| 27 | 20241122 | 180600 | 663250045500 | 176700 | 176700 | 176700 | 176700 | 0 |
| 28 | 20241122 | 180500 | 663250045500 | 176700 | 176700 | 176700 | 176700 | 0 |
| 29 | 20241122 | 180400 | 663250045500 | 176700 | 176700 | 176700 | 176700 | 0 |
| 30 | 20241122 | 180300 | 663250045500 | 176700 | 176700 | 176700 | 176700 | 0 |
| 31 | 20241122 | 180200 | 663250045500 | 176700 | 176700 | 176700 | 176700 | 0 |
| 32 | 20241122 | 180100 | 663250045500 | 176700 | 176700 | 176700 | 176700 | 168402 |
| 33 | 20241122 | 180000 | 663250045500 | 176700 | 176700 | 176700 | 176700 | 0 |
| 34 | 20241122 | 175900 | 663250045500 | 176700 | 176700 | 176700 | 176700 | 0 |
| 35 | 20241122 | 175800 | 663250045500 | 176700 | 176700 | 176700 | 176700 | 0 |
| 36 | 20241122 | 175700 | 663250045500 | 176700 | 176700 | 176700 | 176700 | 0 |
| 37 | 20241122 | 175600 | 663250045500 | 176700 | 176700 | 176700 | 176700 | 0 |
| 38 | 20241122 | 175500 | 663250045500 | 176700 | 176700 | 176700 | 176700 | 0 |
| 39 | 20241122 | 175400 | 663250045500 | 176700 | 176700 | 176700 | 176700 | 0 |
| 40 | 20241122 | 175300 | 663250045500 | 176700 | 176700 | 176700 | 176700 | 0 |
| 41 | 20241122 | 175200 | 663250045500 | 176700 | 176700 | 176700 | 176700 | 0 |
| 42 | 20241122 | 175100 | 663250045500 | 176700 | 176700 | 176700 | 176700 | 0 |
| 43 | 20241122 | 175000 | 663250045500 | 176700 | 176700 | 176700 | 176700 | 0 |
| 44 | 20241122 | 174900 | 663250045500 | 176700 | 176700 | 176700 | 176700 | 0 |
| 45 | 20241122 | 174800 | 663250045500 | 176700 | 176700 | 176700 | 176700 | 0 |
| 46 | 20241122 | 174700 | 663250045500 | 176700 | 176700 | 176700 | 176700 | 0 |
| 47 | 20241122 | 174600 | 663250045500 | 176700 | 176700 | 176700 | 176700 | 0 |
| 48 | 20241122 | 174500 | 663250045500 | 176700 | 176700 | 176700 | 176700 | 0 |
| 49 | 20241122 | 174400 | 663250045500 | 176700 | 176700 | 176700 | 176700 | 0 |
| 50 | 20241122 | 174300 | 663250045500 | 176700 | 176700 | 176700 | 176700 | 0 |
| 51 | 20241122 | 174200 | 663250045500 | 176700 | 176700 | 176700 | 176700 | 0 |
| 52 | 20241122 | 174100 | 663250045500 | 176700 | 176700 | 176700 | 176700 | 0 |
| 53 | 20241122 | 174000 | 663250045500 | 176700 | 176700 | 176700 | 176700 | 0 |
| 54 | 20241122 | 173900 | 663250045500 | 176700 | 176700 | 176700 | 176700 | 0 |
| 55 | 20241122 | 173800 | 663250045500 | 176700 | 176700 | 176700 | 176700 | 0 |
| 56 | 20241122 | 173700 | 663250045500 | 176700 | 176700 | 176700 | 176700 | 0 |
| 57 | 20241122 | 173600 | 663250045500 | 176700 | 176700 | 176700 | 176700 | 0 |
| 58 | 20241122 | 173500 | 663250045500 | 176700 | 176700 | 176700 | 176700 | 0 |
| 59 | 20241122 | 173400 | 663250045500 | 176700 | 176700 | 176700 | 176700 | 0 |
| 60 | 20241122 | 173300 | 663250045500 | 176700 | 176700 | 176700 | 176700 | 0 |
| 61 | 20241122 | 173200 | 663250045500 | 176700 | 176700 | 176700 | 176700 | 0 |
| 62 | 20241122 | 173100 | 663250045500 | 176700 | 176700 | 176700 | 176700 | 168402 |
| 63 | 20241122 | 173000 | 663250045500 | 176700 | 176700 | 176700 | 176700 | 0 |
| 64 | 20241122 | 172900 | 663250045500 | 176700 | 176700 | 176700 | 176700 | 0 |
| 65 | 20241122 | 172800 | 663250045500 | 176700 | 176700 | 176700 | 176700 | 0 |
| 66 | 20241122 | 172700 | 663250045500 | 176700 | 176700 | 176700 | 176700 | 0 |
| 67 | 20241122 | 172600 | 663250045500 | 176700 | 176700 | 176700 | 176700 | 0 |
| 68 | 20241122 | 172500 | 663250045500 | 176700 | 176700 | 176700 | 176700 | 0 |
| 69 | 20241122 | 172400 | 663250045500 | 176700 | 176700 | 176700 | 176700 | 0 |
| 70 | 20241122 | 172300 | 663250045500 | 176700 | 176700 | 176700 | 176700 | 0 |
| 71 | 20241122 | 172200 | 663250045500 | 176700 | 176700 | 176700 | 176700 | 0 |
| 72 | 20241122 | 172100 | 663250045500 | 176700 | 176700 | 176700 | 176700 | 0 |
| 73 | 20241122 | 172000 | 663250045500 | 176700 | 176700 | 176700 | 176700 | 0 |
| 74 | 20241122 | 171900 | 663250045500 | 176700 | 176700 | 176700 | 176700 | 0 |
| 75 | 20241122 | 171800 | 663250045500 | 176700 | 176700 | 176700 | 176700 | 0 |
| 76 | 20241122 | 171700 | 663250045500 | 176700 | 176700 | 176700 | 176700 | 0 |
| 77 | 20241122 | 171600 | 663250045500 | 176700 | 176700 | 176700 | 176700 | 0 |
| 78 | 20241122 | 171500 | 663250045500 | 176700 | 176700 | 176700 | 176700 | 0 |
| 79 | 20241122 | 171400 | 663250045500 | 176700 | 176700 | 176700 | 176700 | 0 |
| 80 | 20241122 | 171300 | 663250045500 | 176700 | 176700 | 176700 | 176700 | 0 |
| 81 | 20241122 | 171200 | 663250045500 | 176700 | 176700 | 176700 | 176700 | 0 |
| 82 | 20241122 | 171100 | 663250045500 | 176700 | 176700 | 176700 | 176700 | 0 |
| 83 | 20241122 | 171000 | 663250045500 | 176700 | 176700 | 176700 | 176700 | 0 |
| 84 | 20241122 | 170900 | 663250045500 | 176700 | 176700 | 176700 | 176700 | 0 |
| 85 | 20241122 | 170800 | 663250045500 | 176700 | 176700 | 176700 | 176700 | 0 |
| 86 | 20241122 | 170700 | 663250045500 | 176700 | 176700 | 176700 | 176700 | 0 |
| 87 | 20241122 | 170600 | 663250045500 | 176700 | 176700 | 176700 | 176700 | 0 |
| 88 | 20241122 | 170500 | 663250045500 | 176700 | 176700 | 176700 | 176700 | 0 |
| 89 | 20241122 | 170400 | 663250045500 | 176700 | 176700 | 176700 | 176700 | 0 |
| 90 | 20241122 | 170300 | 663250045500 | 176700 | 176700 | 176700 | 176700 | 0 |
| 91 | 20241122 | 170200 | 663250045500 | 176700 | 176700 | 176700 | 176700 | 0 |
| 92 | 20241122 | 170100 | 663250045500 | 176700 | 176700 | 176700 | 176700 | 168402 |
| 93 | 20241122 | 170000 | 663250045500 | 176700 | 176700 | 176700 | 176700 | 0 |
| 94 | 20241122 | 165900 | 663250045500 | 176700 | 176700 | 176700 | 176700 | 0 |
| 95 | 20241122 | 165800 | 663250045500 | 176700 | 176700 | 176700 | 176700 | 0 |
| 96 | 20241122 | 165700 | 663250045500 | 176700 | 176700 | 176700 | 176700 | 0 |
| 97 | 20241122 | 165600 | 663250045500 | 176700 | 176700 | 176700 | 176700 | 0 |
| 98 | 20241122 | 165500 | 663250045500 | 176700 | 176700 | 176700 | 176700 | 0 |
| 99 | 20241122 | 165400 | 663250045500 | 176700 | 176700 | 176700 | 176700 | 0 |
| 100 | 20241122 | 165300 | 663250045500 | 176700 | 176700 | 176700 | 176700 | 0 |
| 101 | 20241122 | 165200 | 663250045500 | 176700 | 176700 | 176700 | 176700 | 0 |
| 102 | 20241122 | 165100 | 663250045500 | 176700 | 176700 | 176700 | 176700 | 0 |
| 103 | 20241122 | 165000 | 663250045500 | 176700 | 176700 | 176700 | 176700 | 0 |
| 104 | 20241122 | 164900 | 663250045500 | 176700 | 176700 | 176700 | 176700 | 0 |
| 105 | 20241122 | 164800 | 663250045500 | 176700 | 176700 | 176700 | 176700 | 0 |
| 106 | 20241122 | 164700 | 663250045500 | 176700 | 176700 | 176700 | 176700 | 0 |
| 107 | 20241122 | 164600 | 663250045500 | 176700 | 176700 | 176700 | 176700 | 0 |
| 108 | 20241122 | 164500 | 663250045500 | 176700 | 176700 | 176700 | 176700 | 0 |
| 109 | 20241122 | 164400 | 663250045500 | 176700 | 176700 | 176700 | 176700 | 0 |
| 110 | 20241122 | 164300 | 663250045500 | 176700 | 176700 | 176700 | 176700 | 0 |
| 111 | 20241122 | 164200 | 663250045500 | 176700 | 176700 | 176700 | 176700 | 0 |
| 112 | 20241122 | 164100 | 663250045500 | 176700 | 176700 | 176700 | 176700 | 0 |
| 113 | 20241122 | 164000 | 663250045500 | 176700 | 176700 | 176700 | 176700 | 0 |
| 114 | 20241122 | 163900 | 663250045500 | 176700 | 176700 | 176700 | 176700 | 0 |
| 115 | 20241122 | 163800 | 663250045500 | 176700 | 176700 | 176700 | 176700 | 0 |
| 116 | 20241122 | 163700 | 663250045500 | 176700 | 176700 | 176700 | 176700 | 0 |
| 117 | 20241122 | 163600 | 663250045500 | 176700 | 176700 | 176700 | 176700 | 0 |
| 118 | 20241122 | 163500 | 663250045500 | 176700 | 176700 | 176700 | 176700 | 0 |
| 119 | 20241122 | 163400 | 663250045500 | 176700 | 176700 | 176700 | 176700 | 0 |
| 120 | 20241122 | 163300 | 663250045500 | 176700 | 176700 | 176700 | 176700 | 0 |
| 121 | 20241122 | 163200 | 663250045500 | 176700 | 176700 | 176700 | 176700 | 0 |
| 122 | 20241122 | 163100 | 663250045500 | 176700 | 176700 | 176700 | 176700 | 168402 |
| 123 | 20241122 | 163000 | 663250045500 | 176700 | 176700 | 176700 | 176700 | 0 |
| 124 | 20241122 | 162900 | 663250045500 | 176700 | 176700 | 176700 | 176700 | 0 |
| 125 | 20241122 | 162800 | 663250045500 | 176700 | 176700 | 176700 | 176700 | 0 |
| 126 | 20241122 | 162700 | 663250045500 | 176700 | 176700 | 176700 | 176700 | 0 |
| 127 | 20241122 | 162600 | 663250045500 | 176700 | 176700 | 176700 | 176700 | 0 |
| 128 | 20241122 | 162500 | 663250045500 | 176700 | 176700 | 176700 | 176700 | 0 |
| 129 | 20241122 | 162400 | 663250045500 | 176700 | 176700 | 176700 | 176700 | 0 |
| 130 | 20241122 | 162300 | 663250045500 | 176700 | 176700 | 176700 | 176700 | 0 |
| 131 | 20241122 | 162200 | 663250045500 | 176700 | 176700 | 176700 | 176700 | 0 |
| 132 | 20241122 | 162100 | 663250045500 | 176700 | 176700 | 176700 | 176700 | 0 |
| 133 | 20241122 | 162000 | 663250045500 | 176700 | 176700 | 176700 | 176700 | 0 |
| 134 | 20241122 | 161900 | 663250045500 | 176700 | 176700 | 176700 | 176700 | 0 |
| 135 | 20241122 | 161800 | 663250045500 | 176700 | 176700 | 176700 | 176700 | 0 |
| 136 | 20241122 | 161700 | 663250045500 | 176700 | 176700 | 176700 | 176700 | 0 |
| 137 | 20241122 | 161600 | 663250045500 | 176700 | 176700 | 176700 | 176700 | 0 |
| 138 | 20241122 | 161500 | 663250045500 | 176700 | 176700 | 176700 | 176700 | 0 |
| 139 | 20241122 | 161400 | 663250045500 | 176700 | 176700 | 176700 | 176700 | 0 |
| 140 | 20241122 | 161300 | 663250045500 | 176700 | 176700 | 176700 | 176700 | 0 |
| 141 | 20241122 | 161200 | 663250045500 | 176700 | 176700 | 176700 | 176700 | 0 |
| 142 | 20241122 | 161100 | 663250045500 | 176700 | 176700 | 176700 | 176700 | 0 |
| 143 | 20241122 | 161000 | 663250045500 | 176700 | 176700 | 176700 | 176700 | 0 |
| 144 | 20241122 | 160900 | 663250045500 | 176700 | 176700 | 176700 | 176700 | 0 |
| 145 | 20241122 | 160800 | 663250045500 | 176700 | 176700 | 176700 | 176700 | 0 |
| 146 | 20241122 | 160700 | 663250045500 | 176700 | 176700 | 176700 | 176700 | 0 |
| 147 | 20241122 | 160600 | 663250045500 | 176700 | 176700 | 176700 | 176700 | 0 |
| 148 | 20241122 | 160500 | 663250045500 | 176700 | 176700 | 176700 | 176700 | 0 |
| 149 | 20241122 | 160400 | 663250045500 | 176700 | 176700 | 176700 | 176700 | 0 |
| 150 | 20241122 | 160300 | 663250045500 | 176700 | 176700 | 176700 | 176700 | 0 |
| 151 | 20241122 | 160200 | 663250045500 | 176700 | 176700 | 176700 | 176700 | 0 |
| 152 | 20241122 | 160100 | 663250045500 | 176700 | 176700 | 176700 | 176700 | 168402 |
| 153 | 20241122 | 160000 | 663250045500 | 176700 | 176700 | 176700 | 176700 | 0 |
| 154 | 20241122 | 155900 | 663250045500 | 176700 | 176700 | 176700 | 176700 | 0 |
| 155 | 20241122 | 155800 | 663250045500 | 176700 | 176700 | 176700 | 176700 | 0 |
| 156 | 20241122 | 155700 | 663250045500 | 176700 | 176700 | 176700 | 176700 | 0 |
| 157 | 20241122 | 155600 | 663250045500 | 176700 | 176700 | 176700 | 176700 | 0 |
| 158 | 20241122 | 155500 | 663250045500 | 176700 | 176700 | 176700 | 176700 | 0 |
| 159 | 20241122 | 155400 | 663250045500 | 176700 | 176700 | 176700 | 176700 | 0 |
| 160 | 20241122 | 155300 | 663250045500 | 176700 | 176700 | 176700 | 176700 | 0 |
| 161 | 20241122 | 155200 | 663250045500 | 176700 | 176700 | 176700 | 176700 | 0 |
| 162 | 20241122 | 155100 | 663250045500 | 176700 | 176700 | 176700 | 176700 | 0 |
| 163 | 20241122 | 155000 | 663250045500 | 176700 | 176700 | 176700 | 176700 | 0 |
| 164 | 20241122 | 154900 | 663250045500 | 176700 | 176700 | 176700 | 176700 | 0 |
| 165 | 20241122 | 154800 | 663250045500 | 176700 | 176700 | 176700 | 176700 | 0 |
| 166 | 20241122 | 154700 | 663250045500 | 176700 | 176700 | 176700 | 176700 | 0 |
| 167 | 20241122 | 154600 | 663250045500 | 176700 | 176700 | 176700 | 176700 | 0 |
| 168 | 20241122 | 154500 | 663250045500 | 176700 | 176700 | 176700 | 176700 | 0 |
| 169 | 20241122 | 154400 | 663250045500 | 176700 | 176700 | 176700 | 176700 | 0 |
| 170 | 20241122 | 154300 | 663250045500 | 176700 | 176700 | 176700 | 176700 | 0 |
| 171 | 20241122 | 154200 | 663250045500 | 176700 | 176700 | 176700 | 176700 | 0 |
| 172 | 20241122 | 154100 | 663250045500 | 176700 | 176700 | 176700 | 176700 | 0 |
| 173 | 20241122 | 154000 | 663250045500 | 176700 | 176700 | 176700 | 176700 | 0 |
| 174 | 20241122 | 153900 | 663250045500 | 176700 | 176700 | 176700 | 176700 | 0 |
| 175 | 20241122 | 153800 | 663250045500 | 176700 | 176700 | 176700 | 176700 | 0 |
| 176 | 20241122 | 153700 | 663250045500 | 176700 | 176700 | 176700 | 176700 | 0 |
| 177 | 20241122 | 153600 | 663250045500 | 176700 | 176700 | 176700 | 176700 | 0 |
| 178 | 20241122 | 153500 | 663250045500 | 176700 | 176700 | 176700 | 176700 | 0 |
| 179 | 20241122 | 153400 | 663250045500 | 176700 | 176700 | 176700 | 176700 | 0 |
| 180 | 20241122 | 153300 | 663250045500 | 176700 | 176700 | 176700 | 176700 | 0 |
| 181 | 20241122 | 153200 | 663250045500 | 176700 | 176700 | 176700 | 176700 | 0 |
| 182 | 20241122 | 153100 | 663250045500 | 176700 | 176700 | 176700 | 176700 | 168402 |
| 183 | 20241122 | 153000 | 663250045500 | 176700 | 176700 | 176700 | 176700 | 168402 |
| 184 | 20241122 | 152900 | 633493412100 | 176700 | 176700 | 176700 | 176700 | 0 |
| 185 | 20241122 | 152800 | 633493412100 | 176700 | 176700 | 176700 | 176700 | 0 |
| 186 | 20241122 | 152700 | 633493412100 | 176700 | 176700 | 176700 | 176700 | 0 |
| 187 | 20241122 | 152600 | 633493412100 | 176700 | 176700 | 176700 | 176700 | 0 |
| 188 | 20241122 | 152500 | 633493412100 | 176700 | 176700 | 176700 | 176700 | 0 |
| 189 | 20241122 | 152400 | 633493412100 | 176700 | 176700 | 176700 | 176700 | 0 |
| 190 | 20241122 | 152300 | 633493412100 | 176700 | 176700 | 176700 | 176700 | 0 |
| 191 | 20241122 | 152200 | 633493412100 | 176700 | 176700 | 176700 | 176700 | 0 |
| 192 | 20241122 | 152100 | 633493412100 | 176700 | 176700 | 176700 | 176700 | 0 |
| 193 | 20241122 | 152000 | 633493412100 | 176700 | 176700 | 176700 | 176700 | 0 |
| 194 | 20241122 | 151900 | 633493412100 | 176700 | 176700 | 176800 | 176700 | 10418 |
| 195 | 20241122 | 151800 | 631651900500 | 176700 | 176800 | 176800 | 176700 | 7216 |
| 196 | 20241122 | 151700 | 630376377800 | 176700 | 176700 | 176800 | 176700 | 5486 |
| 197 | 20241122 | 151600 | 629406846500 | 176700 | 176800 | 176800 | 176700 | 5583 |
| 198 | 20241122 | 151500 | 628420062800 | 176800 | 176600 | 176800 | 176600 | 4606 |
| 199 | 20241122 | 151400 | 627606148300 | 176600 | 176700 | 176700 | 176600 | 10012 |
| 200 | 20241122 | 151300 | 625837333500 | 176600 | 176600 | 176700 | 176500 | 6311 |
| 201 | 20241122 | 151200 | 624722833100 | 176600 | 176600 | 176700 | 176500 | 5258 |
| 202 | 20241122 | 151100 | 623794300200 | 176600 | 176500 | 176700 | 176500 | 9800 |
| 203 | 20241122 | 151000 | 622063692700 | 176600 | 176700 | 176700 | 176500 | 8379 |
| 204 | 20241122 | 150900 | 620583937200 | 176600 | 176800 | 176800 | 176600 | 10280 |
| 205 | 20241122 | 150800 | 618767655900 | 176800 | 176800 | 176800 | 176700 | 6470 |
| 206 | 20241122 | 150700 | 617623860300 | 176700 | 177000 | 177000 | 176700 | 12612 |
| 207 | 20241122 | 150600 | 615393452100 | 177000 | 176900 | 177000 | 176900 | 8615 |
| 208 | 20241122 | 150500 | 613868811100 | 177000 | 177000 | 177000 | 176900 | 4803 |
| 209 | 20241122 | 150400 | 613018731300 | 176900 | 176900 | 177000 | 176800 | 5766 |
| 210 | 20241122 | 150300 | 611998630000 | 176900 | 176900 | 176900 | 176800 | 3688 |
| 211 | 20241122 | 150200 | 611346296500 | 176800 | 176800 | 176900 | 176700 | 7012 |
| 212 | 20241122 | 150100 | 610106553000 | 176800 | 176700 | 176800 | 176600 | 5551 |
| 213 | 20241122 | 150000 | 609125668400 | 176600 | 176600 | 176700 | 176600 | 3351 |
| 214 | 20241122 | 145900 | 608533685800 | 176600 | 176700 | 176800 | 176600 | 11070 |
| 215 | 20241122 | 145800 | 606577689800 | 176800 | 176700 | 176800 | 176700 | 2947 |
| 216 | 20241122 | 145700 | 606056718700 | 176700 | 176700 | 176800 | 176700 | 1736 |
| 217 | 20241122 | 145600 | 605749867700 | 176800 | 176800 | 176800 | 176700 | 4361 |
| 218 | 20241122 | 145500 | 604979029200 | 176800 | 176700 | 176800 | 176700 | 3542 |
| 219 | 20241122 | 145400 | 604352887600 | 176700 | 176600 | 176800 | 176600 | 4592 |
| 220 | 20241122 | 145300 | 603541407000 | 176700 | 176600 | 176700 | 176600 | 3552 |
| 221 | 20241122 | 145200 | 602913826100 | 176700 | 176800 | 176800 | 176600 | 9704 |
| 222 | 20241122 | 145100 | 601198776000 | 176800 | 176700 | 176900 | 176700 | 4151 |
| 223 | 20241122 | 145000 | 600464874500 | 176700 | 176700 | 176800 | 176700 | 2833 |
| 224 | 20241122 | 144900 | 599964121900 | 176700 | 176600 | 176700 | 176600 | 3663 |
| 225 | 20241122 | 144800 | 599316964600 | 176600 | 176600 | 176700 | 176600 | 6339 |
| 226 | 20241122 | 144700 | 598197001500 | 176700 | 176900 | 177000 | 176600 | 6362 |
| 227 | 20241122 | 144600 | 597072278000 | 177000 | 177000 | 177000 | 176900 | 3794 |
| 228 | 20241122 | 144500 | 596401077100 | 177000 | 177000 | 177200 | 176900 | 11618 |
| 229 | 20241122 | 144400 | 594343689900 | 177100 | 176900 | 177100 | 176900 | 8817 |
| 230 | 20241122 | 144300 | 592782999300 | 177000 | 176900 | 177000 | 176900 | 5139 |
| 231 | 20241122 | 144200 | 591873804300 | 176800 | 176800 | 176900 | 176700 | 11626 |
| 232 | 20241122 | 144100 | 589818174500 | 176800 | 176800 | 176900 | 176800 | 1192 |
| 233 | 20241122 | 144000 | 589607394900 | 176800 | 176900 | 176900 | 176800 | 1498 |
| 234 | 20241122 | 143900 | 589342478600 | 176800 | 176900 | 176900 | 176800 | 940 |
| 235 | 20241122 | 143800 | 589176253100 | 176800 | 176800 | 176900 | 176700 | 11121 |
| 236 | 20241122 | 143700 | 587210129400 | 176800 | 176900 | 177000 | 176800 | 8779 |
| 237 | 20241122 | 143600 | 585657217700 | 176800 | 176800 | 177000 | 176800 | 9028 |
| 238 | 20241122 | 143500 | 584060242800 | 176900 | 176900 | 176900 | 176800 | 2594 |
| 239 | 20241122 | 143400 | 583601538200 | 176800 | 176900 | 176900 | 176800 | 1476 |
| 240 | 20241122 | 143300 | 583340541900 | 176800 | 176800 | 176900 | 176800 | 1106 |
| 241 | 20241122 | 143200 | 583144948500 | 176800 | 176700 | 176900 | 176700 | 6750 |
| 242 | 20241122 | 143100 | 581951656500 | 176700 | 176700 | 176800 | 176700 | 4306 |
| 243 | 20241122 | 143000 | 581190441200 | 176700 | 176700 | 176800 | 176700 | 2798 |
| 244 | 20241122 | 142900 | 580695884900 | 176800 | 176900 | 176900 | 176700 | 5510 |
| 245 | 20241122 | 142800 | 579721682400 | 176800 | 176800 | 176900 | 176800 | 3286 |
| 246 | 20241122 | 142700 | 579140655700 | 176800 | 176600 | 176800 | 176600 | 7910 |
| 247 | 20241122 | 142600 | 577742771500 | 176600 | 176600 | 176700 | 176500 | 2746 |
| 248 | 20241122 | 142500 | 577257784700 | 176600 | 176700 | 176800 | 176600 | 8398 |
| 249 | 20241122 | 142400 | 575774146200 | 176700 | 176800 | 176800 | 176700 | 2501 |
| 250 | 20241122 | 142300 | 575332095300 | 176700 | 176800 | 176800 | 176700 | 3595 |
| 251 | 20241122 | 142200 | 574696769000 | 176700 | 176900 | 176900 | 176700 | 8624 |
| 252 | 20241122 | 142100 | 573171984000 | 176900 | 176700 | 176900 | 176700 | 8863 |
| 253 | 20241122 | 142000 | 571605346700 | 176700 | 176600 | 176800 | 176600 | 5169 |
| 254 | 20241122 | 141900 | 570691835500 | 176600 | 176800 | 176800 | 176600 | 9049 |
| 255 | 20241122 | 141800 | 569092633500 | 176800 | 176500 | 176900 | 176500 | 8698 |
| 256 | 20241122 | 141700 | 567556728000 | 176500 | 176900 | 177000 | 176300 | 17622 |
| 257 | 20241122 | 141600 | 564444973900 | 176900 | 177400 | 177500 | 176900 | 21948 |
| 258 | 20241122 | 141500 | 560557592200 | 177400 | 177400 | 177500 | 177400 | 3422 |
| 259 | 20241122 | 141400 | 559950322900 | 177400 | 177400 | 177500 | 177300 | 7059 |
| 260 | 20241122 | 141300 | 558698122500 | 177400 | 177500 | 177600 | 177300 | 5267 |
| 261 | 20241122 | 141200 | 557763352700 | 177500 | 177600 | 177700 | 177400 | 14765 |
| 262 | 20241122 | 141100 | 555141528700 | 177600 | 177600 | 177700 | 177600 | 1374 |
| 263 | 20241122 | 141000 | 554897448400 | 177600 | 177600 | 177700 | 177600 | 3277 |
| 264 | 20241122 | 140900 | 554315283500 | 177700 | 177500 | 177700 | 177500 | 4861 |
| 265 | 20241122 | 140800 | 553451938300 | 177500 | 177400 | 177600 | 177400 | 9767 |
| 266 | 20241122 | 140700 | 551718313700 | 177400 | 177500 | 177600 | 177400 | 3537 |
| 267 | 20241122 | 140600 | 551090470300 | 177500 | 177600 | 177700 | 177500 | 6463 |
| 268 | 20241122 | 140500 | 549942726000 | 177600 | 177600 | 177700 | 177600 | 4508 |
| 269 | 20241122 | 140400 | 549142078000 | 177500 | 177700 | 177700 | 177500 | 2959 |
| 270 | 20241122 | 140300 | 548616554700 | 177700 | 177400 | 177800 | 177400 | 10896 |
| 271 | 20241122 | 140200 | 546681742400 | 177400 | 177400 | 177500 | 177300 | 5164 |
| 272 | 20241122 | 140100 | 545765625200 | 177400 | 177400 | 177500 | 177300 | 6062 |
| 273 | 20241122 | 140000 | 544690097500 | 177400 | 177600 | 177600 | 177400 | 7614 |
| 274 | 20241122 | 135900 | 543339030600 | 177500 | 177700 | 177800 | 177500 | 8067 |
| 275 | 20241122 | 135800 | 541906254800 | 177800 | 177700 | 177800 | 177700 | 2258 |
| 276 | 20241122 | 135700 | 541504956600 | 177800 | 177700 | 177900 | 177700 | 8360 |
| 277 | 20241122 | 135600 | 540018642300 | 177800 | 177900 | 177900 | 177700 | 6470 |
| 278 | 20241122 | 135500 | 538868324000 | 177800 | 177800 | 177900 | 177800 | 2971 |
| 279 | 20241122 | 135400 | 538339989600 | 177800 | 177700 | 177900 | 177700 | 5128 |
| 280 | 20241122 | 135300 | 537428241500 | 177700 | 177600 | 177700 | 177500 | 9783 |
| 281 | 20241122 | 135200 | 535690446100 | 177500 | 177500 | 177600 | 177500 | 6835 |
| 282 | 20241122 | 135100 | 534477195400 | 177500 | 177700 | 177800 | 177500 | 7577 |
| 283 | 20241122 | 135000 | 533131171700 | 177700 | 177800 | 177900 | 177700 | 4717 |
| 284 | 20241122 | 134900 | 532292467200 | 177800 | 177800 | 177900 | 177800 | 3062 |
| 285 | 20241122 | 134800 | 531747938000 | 177800 | 177700 | 177900 | 177700 | 4531 |
| 286 | 20241122 | 134700 | 530942210600 | 177800 | 177900 | 177900 | 177600 | 6068 |
| 287 | 20241122 | 134600 | 529863534100 | 177900 | 177900 | 177900 | 177800 | 4160 |
| 288 | 20241122 | 134500 | 529123751200 | 177900 | 177800 | 178000 | 177800 | 6528 |
| 289 | 20241122 | 134400 | 527962655900 | 177800 | 178000 | 178100 | 177700 | 15210 |
| 290 | 20241122 | 134300 | 525256875600 | 178100 | 178000 | 178100 | 178000 | 1889 |
| 291 | 20241122 | 134200 | 524920583100 | 178100 | 177800 | 178100 | 177800 | 6977 |
| 292 | 20241122 | 134100 | 523679119200 | 177800 | 178000 | 178100 | 177800 | 11323 |
| 293 | 20241122 | 134000 | 521663767600 | 178100 | 178100 | 178100 | 178000 | 2546 |
| 294 | 20241122 | 133900 | 521210510000 | 178000 | 178000 | 178200 | 178000 | 14213 |
| 295 | 20241122 | 133800 | 518679221900 | 178100 | 178000 | 178100 | 178000 | 6517 |
| 296 | 20241122 | 133700 | 517518687500 | 178100 | 177800 | 178100 | 177800 | 43296 |
| 297 | 20241122 | 133600 | 509813153800 | 177900 | 177700 | 177900 | 177600 | 10865 |
| 298 | 20241122 | 133500 | 507881713100 | 177600 | 177700 | 177700 | 177600 | 2056 |
| 299 | 20241122 | 133400 | 507516436300 | 177600 | 177500 | 177700 | 177400 | 8040 |
| 300 | 20241122 | 133300 | 506088983100 | 177400 | 177300 | 177500 | 177300 | 4054 |
| 301 | 20241122 | 133200 | 505369748800 | 177400 | 177300 | 177400 | 177300 | 1893 |
| 302 | 20241122 | 133100 | 505034013800 | 177400 | 177400 | 177500 | 177300 | 4970 |
| 303 | 20241122 | 133000 | 504152317400 | 177400 | 177400 | 177500 | 177300 | 4938 |
| 304 | 20241122 | 132900 | 503276266300 | 177400 | 177300 | 177400 | 177300 | 2091 |
| 305 | 20241122 | 132800 | 502905466800 | 177300 | 177400 | 177500 | 177300 | 4797 |
| 306 | 20241122 | 132700 | 502054565600 | 177400 | 177500 | 177500 | 177400 | 3343 |
| 307 | 20241122 | 132600 | 501461284400 | 177500 | 177400 | 177500 | 177400 | 3296 |
| 308 | 20241122 | 132500 | 500876344800 | 177400 | 177500 | 177500 | 177400 | 2127 |
| 309 | 20241122 | 132400 | 500498992700 | 177400 | 177400 | 177600 | 177400 | 4338 |
| 310 | 20241122 | 132300 | 499729198500 | 177500 | 177800 | 177800 | 177400 | 14541 |
| 311 | 20241122 | 132200 | 497147201700 | 177700 | 177700 | 177800 | 177700 | 1808 |
| 312 | 20241122 | 132100 | 496825868300 | 177700 | 177700 | 177800 | 177700 | 5709 |
| 313 | 20241122 | 132000 | 495811158000 | 177700 | 177800 | 177900 | 177700 | 15506 |
| 314 | 20241122 | 131900 | 493054534800 | 177800 | 177700 | 177900 | 177700 | 10375 |
| 315 | 20241122 | 131800 | 491209941400 | 177700 | 177200 | 177800 | 177200 | 67727 |
| 316 | 20241122 | 131700 | 479188738300 | 177200 | 177100 | 177300 | 177100 | 5645 |
| 317 | 20241122 | 131600 | 478188353300 | 177200 | 177100 | 177200 | 177100 | 2027 |
| 318 | 20241122 | 131500 | 477829297400 | 177100 | 177100 | 177200 | 177100 | 2775 |
| 319 | 20241122 | 131400 | 477337747000 | 177200 | 177300 | 177300 | 177000 | 11116 |
| 320 | 20241122 | 131300 | 475368348200 | 177200 | 177200 | 177300 | 177200 | 2102 |
| 321 | 20241122 | 131200 | 474995807500 | 177200 | 177200 | 177300 | 177200 | 3349 |
| 322 | 20241122 | 131100 | 474402255400 | 177200 | 177300 | 177300 | 177200 | 2284 |
| 323 | 20241122 | 131000 | 473997456800 | 177300 | 177300 | 177300 | 177200 | 721 |
| 324 | 20241122 | 130900 | 473869648600 | 177200 | 177100 | 177300 | 177100 | 5780 |
| 325 | 20241122 | 130800 | 472845489400 | 177100 | 177100 | 177200 | 177000 | 4711 |
| 326 | 20241122 | 130700 | 472011069900 | 177100 | 177200 | 177200 | 177100 | 1652 |
| 327 | 20241122 | 130600 | 471718450100 | 177200 | 177200 | 177300 | 177100 | 2195 |
| 328 | 20241122 | 130500 | 471329523800 | 177200 | 177200 | 177300 | 177100 | 10954 |
| 329 | 20241122 | 130400 | 469388471100 | 177200 | 177200 | 177300 | 177200 | 2129 |
| 330 | 20241122 | 130300 | 469011122200 | 177200 | 177300 | 177300 | 177200 | 2578 |
| 331 | 20241122 | 130200 | 468554245800 | 177300 | 177300 | 177300 | 177200 | 2107 |
| 332 | 20241122 | 130100 | 468180802900 | 177200 | 177300 | 177400 | 177200 | 6604 |
| 333 | 20241122 | 130000 | 467009877800 | 177400 | 177300 | 177400 | 177200 | 10105 |
| 334 | 20241122 | 125900 | 465218328900 | 177200 | 177200 | 177300 | 177200 | 1429 |
| 335 | 20241122 | 125800 | 464965036600 | 177300 | 177200 | 177300 | 177200 | 2169 |
| 336 | 20241122 | 125700 | 464580529900 | 177200 | 177100 | 177300 | 177100 | 6198 |
| 337 | 20241122 | 125600 | 463482200900 | 177100 | 177100 | 177200 | 177100 | 5760 |
| 338 | 20241122 | 125500 | 462461611400 | 177200 | 177100 | 177200 | 177000 | 3335 |
| 339 | 20241122 | 125400 | 461870982600 | 177000 | 177100 | 177100 | 177000 | 11027 |
| 340 | 20241122 | 125300 | 459918264800 | 177000 | 177000 | 177100 | 177000 | 2676 |
| 341 | 20241122 | 125200 | 459444590200 | 177000 | 177000 | 177100 | 176900 | 2330 |
| 342 | 20241122 | 125100 | 459032144300 | 177000 | 177100 | 177100 | 177000 | 6375 |
| 343 | 20241122 | 125000 | 457903739200 | 177000 | 177100 | 177100 | 177000 | 2285 |
| 344 | 20241122 | 124900 | 457499197700 | 177000 | 177100 | 177100 | 177000 | 1928 |
| 345 | 20241122 | 124800 | 457157886700 | 177000 | 177000 | 177100 | 177000 | 2538 |
| 346 | 20241122 | 124700 | 456708629700 | 177000 | 177100 | 177100 | 177000 | 1823 |
| 347 | 20241122 | 124600 | 456385882600 | 177100 | 177000 | 177100 | 177000 | 1257 |
| 348 | 20241122 | 124500 | 456163351100 | 177000 | 177000 | 177100 | 176900 | 5426 |
| 349 | 20241122 | 124400 | 455202849200 | 177000 | 176800 | 177000 | 176700 | 6164 |
| 350 | 20241122 | 124300 | 454112764600 | 176700 | 176800 | 176900 | 176700 | 1303 |
| 351 | 20241122 | 124200 | 453882418200 | 176800 | 176800 | 176900 | 176600 | 4400 |
| 352 | 20241122 | 124100 | 453104638900 | 176700 | 177000 | 177000 | 176700 | 8425 |
| 353 | 20241122 | 124000 | 451615084100 | 177000 | 177100 | 177100 | 176900 | 4399 |
| 354 | 20241122 | 123900 | 450836467400 | 177100 | 177000 | 177100 | 177000 | 4595 |
| 355 | 20241122 | 123800 | 450023107400 | 177100 | 176900 | 177100 | 176800 | 8300 |
| 356 | 20241122 | 123700 | 448554394700 | 176900 | 176900 | 177000 | 176900 | 3600 |
| 357 | 20241122 | 123600 | 447917394400 | 176900 | 176900 | 177000 | 176900 | 1017 |
| 358 | 20241122 | 123500 | 447737441500 | 177000 | 177100 | 177100 | 176900 | 5040 |
| 359 | 20241122 | 123400 | 446845422700 | 177100 | 177000 | 177100 | 177000 | 1004 |
| 360 | 20241122 | 123300 | 446667665200 | 177000 | 177100 | 177200 | 177000 | 2788 |
| 361 | 20241122 | 123200 | 446173978900 | 177200 | 177000 | 177200 | 176900 | 6359 |
| 362 | 20241122 | 123100 | 445047656600 | 177000 | 177100 | 177200 | 176900 | 10803 |
| 363 | 20241122 | 123000 | 443135014500 | 177100 | 177200 | 177300 | 177000 | 6420 |
| 364 | 20241122 | 122900 | 441997550800 | 177200 | 177200 | 177300 | 177200 | 3849 |
| 365 | 20241122 | 122800 | 441315333900 | 177300 | 177200 | 177300 | 177200 | 1088 |
| 366 | 20241122 | 122700 | 441122493700 | 177300 | 177300 | 177300 | 177200 | 2449 |
| 367 | 20241122 | 122600 | 440688461000 | 177300 | 177300 | 177400 | 177100 | 8944 |
| 368 | 20241122 | 122500 | 439103141700 | 177300 | 177300 | 177400 | 177300 | 1653 |
| 369 | 20241122 | 122400 | 438810035300 | 177300 | 177200 | 177400 | 177100 | 21829 |
| 370 | 20241122 | 122300 | 434940132400 | 177200 | 177200 | 177200 | 177100 | 5136 |
| 371 | 20241122 | 122200 | 434030409600 | 177200 | 177000 | 177200 | 176900 | 18389 |
| 372 | 20241122 | 122100 | 430774476800 | 177000 | 176800 | 177000 | 176800 | 4254 |
| 373 | 20241122 | 122000 | 430021682200 | 176900 | 176900 | 176900 | 176800 | 7049 |
| 374 | 20241122 | 121900 | 428774780300 | 176900 | 176800 | 176900 | 176800 | 1314 |
| 375 | 20241122 | 121800 | 428542408000 | 176900 | 176900 | 176900 | 176800 | 2028 |
| 376 | 20241122 | 121700 | 428183729600 | 176800 | 176900 | 176900 | 176700 | 2135 |
| 377 | 20241122 | 121600 | 427806225800 | 176800 | 176900 | 177000 | 176800 | 2118 |
| 378 | 20241122 | 121500 | 427431632500 | 176900 | 177000 | 177000 | 176800 | 4276 |
| 379 | 20241122 | 121400 | 426675148100 | 177000 | 176900 | 177000 | 176800 | 13950 |
| 380 | 20241122 | 121300 | 424207294200 | 176900 | 176900 | 177000 | 176900 | 3063 |
| 381 | 20241122 | 121200 | 423665289800 | 176900 | 177000 | 177000 | 176900 | 4092 |
| 382 | 20241122 | 121100 | 422941353800 | 177000 | 176900 | 177000 | 176900 | 2351 |
| 383 | 20241122 | 121000 | 422525325700 | 176900 | 176900 | 177000 | 176900 | 4948 |
| 384 | 20241122 | 120900 | 421649596300 | 177000 | 176900 | 177000 | 176800 | 4375 |
| 385 | 20241122 | 120800 | 420875567500 | 176900 | 176900 | 176900 | 176800 | 6280 |
| 386 | 20241122 | 120700 | 419764719800 | 176800 | 176800 | 176900 | 176700 | 4861 |
| 387 | 20241122 | 120600 | 418905201300 | 176700 | 176600 | 176800 | 176500 | 10317 |
| 388 | 20241122 | 120500 | 417082729900 | 176600 | 176500 | 176600 | 176400 | 5366 |
| 389 | 20241122 | 120400 | 416135520200 | 176400 | 176200 | 176500 | 176200 | 4435 |
| 390 | 20241122 | 120300 | 415353194200 | 176300 | 176100 | 176300 | 176100 | 6401 |
| 391 | 20241122 | 120200 | 414225155100 | 176200 | 176000 | 176200 | 175900 | 13732 |
| 392 | 20241122 | 120100 | 411808320700 | 176000 | 176200 | 176200 | 176000 | 4907 |
| 393 | 20241122 | 120000 | 410944103500 | 176100 | 176200 | 176200 | 176100 | 3803 |
| 394 | 20241122 | 115900 | 410274218000 | 176100 | 176100 | 176300 | 176100 | 3934 |
| 395 | 20241122 | 115800 | 409581207600 | 176200 | 176200 | 176300 | 176100 | 4837 |
| 396 | 20241122 | 115700 | 408729065100 | 176200 | 176300 | 176500 | 176200 | 7179 |
| 397 | 20241122 | 115600 | 407463180800 | 176400 | 176300 | 176400 | 176300 | 2402 |
| 398 | 20241122 | 115500 | 407039546500 | 176300 | 176300 | 176400 | 176300 | 1324 |
| 399 | 20241122 | 115400 | 406806057200 | 176400 | 176300 | 176400 | 176300 | 2261 |
| 400 | 20241122 | 115300 | 406407279900 | 176300 | 176400 | 176400 | 176300 | 921 |
| 401 | 20241122 | 115200 | 406244857700 | 176400 | 176600 | 176600 | 176200 | 7453 |
| 402 | 20241122 | 115100 | 404929788700 | 176600 | 176400 | 176600 | 176300 | 10835 |
| 403 | 20241122 | 115000 | 403017605600 | 176300 | 176400 | 176500 | 176200 | 6487 |
| 404 | 20241122 | 114900 | 401873855600 | 176400 | 176400 | 176500 | 176400 | 1949 |
| 405 | 20241122 | 114800 | 401530003800 | 176400 | 176500 | 176500 | 176400 | 1144 |
| 406 | 20241122 | 114700 | 401328156300 | 176400 | 176400 | 176500 | 176400 | 1789 |
| 407 | 20241122 | 114600 | 401012513200 | 176400 | 176400 | 176500 | 176400 | 1343 |
| 408 | 20241122 | 114500 | 400775576100 | 176400 | 176400 | 176500 | 176300 | 4075 |
| 409 | 20241122 | 114400 | 400056737600 | 176400 | 176400 | 176400 | 176300 | 1365 |
| 410 | 20241122 | 114300 | 399816053500 | 176300 | 176400 | 176400 | 176300 | 1566 |
| 411 | 20241122 | 114200 | 399539846400 | 176300 | 176500 | 176500 | 176300 | 1332 |
| 412 | 20241122 | 114100 | 399304897400 | 176400 | 176300 | 176500 | 176300 | 2338 |
| 413 | 20241122 | 114000 | 398892447000 | 176400 | 176400 | 176500 | 176300 | 2117 |
| 414 | 20241122 | 113900 | 398519017900 | 176400 | 176500 | 176500 | 176400 | 2708 |
| 415 | 20241122 | 113800 | 398041274300 | 176500 | 176200 | 176500 | 176200 | 3285 |
| 416 | 20241122 | 113700 | 397461972900 | 176300 | 176200 | 176300 | 176100 | 3266 |
| 417 | 20241122 | 113600 | 396886515900 | 176100 | 176100 | 176200 | 176100 | 4224 |
| 418 | 20241122 | 113500 | 396142546100 | 176200 | 176300 | 176400 | 176000 | 18853 |
| 419 | 20241122 | 113400 | 392822278200 | 176400 | 176600 | 176600 | 176300 | 6711 |
| 420 | 20241122 | 113300 | 391638174900 | 176600 | 176600 | 176700 | 176500 | 4267 |
| 421 | 20241122 | 113200 | 390884701000 | 176500 | 176600 | 176600 | 176500 | 1425 |
| 422 | 20241122 | 113100 | 390633110100 | 176600 | 176800 | 176800 | 176600 | 6023 |
| 423 | 20241122 | 113000 | 389568882200 | 176800 | 176600 | 176800 | 176600 | 5063 |
| 424 | 20241122 | 112900 | 388674267500 | 176600 | 176600 | 176700 | 176600 | 2273 |
| 425 | 20241122 | 112800 | 388272782900 | 176600 | 176800 | 176800 | 176600 | 3665 |
| 426 | 20241122 | 112700 | 387625151900 | 176700 | 176700 | 176800 | 176700 | 5722 |
| 427 | 20241122 | 112600 | 386613759100 | 176800 | 176600 | 176800 | 176500 | 6094 |
| 428 | 20241122 | 112500 | 385537129500 | 176500 | 176300 | 176600 | 176200 | 7749 |
| 429 | 20241122 | 112400 | 384170290700 | 176300 | 176500 | 176500 | 176300 | 5583 |
| 430 | 20241122 | 112300 | 383185608900 | 176400 | 176400 | 176500 | 176400 | 4938 |
| 431 | 20241122 | 112200 | 382314313400 | 176400 | 176600 | 176700 | 176400 | 9664 |
| 432 | 20241122 | 112100 | 380608449600 | 176600 | 176800 | 176800 | 176600 | 4437 |
| 433 | 20241122 | 112000 | 379824580000 | 176800 | 176800 | 176800 | 176500 | 11023 |
| 434 | 20241122 | 111900 | 377876693200 | 176800 | 176800 | 176800 | 176700 | 2802 |
| 435 | 20241122 | 111800 | 377381375500 | 176800 | 176700 | 176800 | 176700 | 3126 |
| 436 | 20241122 | 111700 | 376828766300 | 176700 | 176800 | 176800 | 176700 | 2052 |
| 437 | 20241122 | 111600 | 376466053400 | 176700 | 176800 | 176800 | 176500 | 7150 |
| 438 | 20241122 | 111500 | 375202959100 | 176700 | 176300 | 176700 | 176300 | 6330 |
| 439 | 20241122 | 111400 | 374085418500 | 176400 | 176300 | 176400 | 176300 | 1430 |
| 440 | 20241122 | 111300 | 373833211000 | 176400 | 176200 | 176600 | 176200 | 7200 |
| 441 | 20241122 | 111200 | 372563187000 | 176200 | 176200 | 176300 | 176100 | 5277 |
| 442 | 20241122 | 111100 | 371633281700 | 176200 | 176300 | 176400 | 176100 | 5453 |
| 443 | 20241122 | 111000 | 370672333100 | 176300 | 176200 | 176400 | 176100 | 12429 |
| 444 | 20241122 | 110900 | 368481992100 | 176200 | 176300 | 176600 | 176200 | 7468 |
| 445 | 20241122 | 110800 | 367164969100 | 176300 | 176500 | 176600 | 176300 | 6682 |
| 446 | 20241122 | 110700 | 365985956400 | 176500 | 176800 | 176900 | 176500 | 5711 |
| 447 | 20241122 | 110600 | 364976848200 | 176700 | 176700 | 176800 | 176600 | 6583 |
| 448 | 20241122 | 110500 | 363813321500 | 176700 | 176500 | 176700 | 176500 | 6149 |
| 449 | 20241122 | 110400 | 362727600800 | 176600 | 176700 | 176800 | 176500 | 6709 |
| 450 | 20241122 | 110300 | 361542517800 | 176800 | 177000 | 177000 | 176700 | 5078 |
| 451 | 20241122 | 110200 | 360644510900 | 177000 | 176700 | 177100 | 176600 | 13671 |
| 452 | 20241122 | 110100 | 358226517600 | 176600 | 176600 | 176700 | 176500 | 5936 |
| 453 | 20241122 | 110000 | 357178046900 | 176700 | 176500 | 176700 | 176500 | 5180 |
| 454 | 20241122 | 105900 | 356263176700 | 176600 | 176500 | 176700 | 176500 | 9386 |
| 455 | 20241122 | 105800 | 354605484200 | 176600 | 176700 | 176800 | 176400 | 14472 |
| 456 | 20241122 | 105700 | 352049646900 | 176600 | 176900 | 177000 | 176600 | 16067 |
| 457 | 20241122 | 105600 | 349209007900 | 176900 | 177200 | 177300 | 176900 | 16717 |
| 458 | 20241122 | 105500 | 346248158500 | 177300 | 176900 | 177300 | 176800 | 14400 |
| 459 | 20241122 | 105400 | 343698826700 | 176800 | 177400 | 177600 | 176800 | 33018 |
| 460 | 20241122 | 105300 | 337842966900 | 177400 | 176800 | 177400 | 176800 | 42610 |
| 461 | 20241122 | 105200 | 330295201200 | 176900 | 176700 | 176900 | 176600 | 23798 |
| 462 | 20241122 | 105100 | 326087566200 | 176700 | 176300 | 176700 | 176200 | 26839 |
| 463 | 20241122 | 105000 | 321351328500 | 176400 | 176300 | 176500 | 176300 | 17031 |
| 464 | 20241122 | 104900 | 318346932500 | 176300 | 176100 | 176400 | 176000 | 11805 |
| 465 | 20241122 | 104800 | 316266531600 | 176100 | 176100 | 176200 | 175900 | 18033 |
| 466 | 20241122 | 104700 | 313091706000 | 176100 | 175800 | 176100 | 175600 | 17399 |
| 467 | 20241122 | 104600 | 310032835200 | 175700 | 176000 | 176100 | 175700 | 18936 |
| 468 | 20241122 | 104500 | 306700835600 | 176000 | 176000 | 176100 | 175900 | 18518 |
| 469 | 20241122 | 104400 | 303441814700 | 176000 | 175800 | 176000 | 175700 | 15624 |
| 470 | 20241122 | 104300 | 300694115500 | 175700 | 175700 | 175800 | 175700 | 12393 |
| 471 | 20241122 | 104200 | 298515606700 | 175800 | 175600 | 175800 | 175500 | 15368 |
| 472 | 20241122 | 104100 | 295816071900 | 175600 | 175300 | 175600 | 175300 | 26529 |
| 473 | 20241122 | 104000 | 291161353600 | 175300 | 175300 | 175400 | 175300 | 5247 |
| 474 | 20241122 | 103900 | 290241351800 | 175300 | 175300 | 175400 | 175200 | 9214 |
| 475 | 20241122 | 103800 | 288626148500 | 175200 | 175200 | 175300 | 175100 | 6073 |
| 476 | 20241122 | 103700 | 287561828200 | 175200 | 175100 | 175200 | 175000 | 14458 |
| 477 | 20241122 | 103600 | 285029512400 | 175000 | 175000 | 175100 | 174900 | 45293 |
| 478 | 20241122 | 103500 | 277102650400 | 174900 | 174900 | 175000 | 174800 | 14591 |
| 479 | 20241122 | 103400 | 274550615300 | 174900 | 174800 | 174900 | 174800 | 4997 |
| 480 | 20241122 | 103300 | 273676713100 | 174800 | 174500 | 174800 | 174500 | 28357 |
| 481 | 20241122 | 103200 | 268722624300 | 174500 | 174500 | 174600 | 174400 | 6482 |
| 482 | 20241122 | 103100 | 267591443000 | 174500 | 174500 | 174500 | 174400 | 2110 |
| 483 | 20241122 | 103000 | 267223394900 | 174400 | 174300 | 174500 | 174300 | 4734 |
| 484 | 20241122 | 102900 | 266397781100 | 174300 | 174400 | 174500 | 174300 | 4279 |
| 485 | 20241122 | 102800 | 265651733800 | 174400 | 174600 | 174600 | 174400 | 7398 |
| 486 | 20241122 | 102700 | 264360818100 | 174600 | 174600 | 174700 | 174500 | 8657 |
| 487 | 20241122 | 102600 | 262848990300 | 174700 | 174600 | 174700 | 174500 | 7340 |
| 488 | 20241122 | 102500 | 261567501400 | 174600 | 174600 | 174700 | 174500 | 7317 |
| 489 | 20241122 | 102400 | 260289638100 | 174700 | 174700 | 174800 | 174500 | 5505 |
| 490 | 20241122 | 102300 | 259328131500 | 174700 | 174600 | 174800 | 174600 | 4438 |
| 491 | 20241122 | 102200 | 258552820900 | 174600 | 174800 | 174800 | 174600 | 9889 |
| 492 | 20241122 | 102100 | 256825300400 | 174700 | 174700 | 174800 | 174600 | 2569 |
| 493 | 20241122 | 102000 | 256376512100 | 174600 | 174500 | 174700 | 174400 | 7228 |
| 494 | 20241122 | 101900 | 255114625300 | 174500 | 174500 | 174600 | 174400 | 4403 |
| 495 | 20241122 | 101800 | 254346150300 | 174500 | 174200 | 174600 | 174100 | 11355 |
| 496 | 20241122 | 101700 | 252366936100 | 174300 | 174600 | 174600 | 174200 | 10025 |
| 497 | 20241122 | 101600 | 250619004000 | 174600 | 174800 | 174800 | 174500 | 8003 |
| 498 | 20241122 | 101500 | 249220999300 | 174800 | 174800 | 174900 | 174700 | 8076 |
| 499 | 20241122 | 101400 | 247809320100 | 174700 | 174700 | 174800 | 174600 | 4041 |
| 500 | 20241122 | 101300 | 247103209300 | 174700 | 174900 | 175000 | 174600 | 26932 |
| 501 | 20241122 | 101200 | 242393940200 | 174900 | 174800 | 174900 | 174700 | 20882 |
| 502 | 20241122 | 101100 | 238743591000 | 174800 | 174600 | 174800 | 174500 | 10665 |
| 503 | 20241122 | 101000 | 236880522500 | 174600 | 174500 | 174700 | 174400 | 13761 |
| 504 | 20241122 | 100900 | 234477979000 | 174500 | 174400 | 174600 | 174300 | 39201 |
| 505 | 20241122 | 100800 | 227638391800 | 174300 | 174300 | 174400 | 174300 | 3545 |
| 506 | 20241122 | 100700 | 227020315800 | 174400 | 174200 | 174400 | 174200 | 9055 |
| 507 | 20241122 | 100600 | 225441911400 | 174200 | 174300 | 174300 | 174200 | 3081 |
| 508 | 20241122 | 100500 | 224905064600 | 174300 | 174200 | 174300 | 174200 | 9771 |
| 509 | 20241122 | 100400 | 223202193800 | 174200 | 174200 | 174300 | 174100 | 9384 |
| 510 | 20241122 | 100300 | 221567649700 | 174100 | 174100 | 174200 | 174000 | 4160 |
| 511 | 20241122 | 100200 | 220843428700 | 174000 | 173900 | 174000 | 173800 | 10912 |
| 512 | 20241122 | 100100 | 218945542500 | 173900 | 173800 | 173900 | 173700 | 6673 |
| 513 | 20241122 | 100000 | 217785802600 | 173800 | 173600 | 173900 | 173600 | 10434 |
| 514 | 20241122 | 095900 | 215972494400 | 173600 | 173900 | 174000 | 173500 | 18524 |
| 515 | 20241122 | 095800 | 212755483700 | 174000 | 174200 | 174300 | 173800 | 15596 |
| 516 | 20241122 | 095700 | 210041500100 | 174200 | 174200 | 174300 | 174100 | 6452 |
| 517 | 20241122 | 095600 | 208917702100 | 174200 | 174300 | 174300 | 174100 | 7379 |
| 518 | 20241122 | 095500 | 207632425800 | 174300 | 174400 | 174400 | 174000 | 6756 |
| 519 | 20241122 | 095400 | 206455564500 | 174300 | 174300 | 174400 | 174100 | 18039 |
| 520 | 20241122 | 095300 | 203311491100 | 174200 | 174000 | 174300 | 173900 | 40626 |
| 521 | 20241122 | 095200 | 196237939800 | 173900 | 173900 | 174000 | 173800 | 25807 |
| 522 | 20241122 | 095100 | 191749603500 | 173800 | 173900 | 173900 | 173700 | 7573 |
| 523 | 20241122 | 095000 | 190433378100 | 173800 | 173700 | 173900 | 173500 | 27028 |
| 524 | 20241122 | 094900 | 185737119600 | 173700 | 173700 | 173700 | 173600 | 5012 |
| 525 | 20241122 | 094800 | 184866744700 | 173700 | 173700 | 173800 | 173600 | 4397 |
| 526 | 20241122 | 094700 | 184103064400 | 173800 | 173700 | 173800 | 173600 | 7524 |
| 527 | 20241122 | 094600 | 182796145800 | 173700 | 173700 | 173800 | 173600 | 17117 |
| 528 | 20241122 | 094500 | 179822566700 | 173700 | 173500 | 173700 | 173300 | 22756 |
| 529 | 20241122 | 094400 | 175872976300 | 173400 | 173400 | 173500 | 173300 | 9725 |
| 530 | 20241122 | 094300 | 174186502800 | 173500 | 173500 | 173600 | 173400 | 6602 |
| 531 | 20241122 | 094200 | 173041057800 | 173500 | 173600 | 173600 | 173400 | 7057 |
| 532 | 20241122 | 094100 | 171816403100 | 173600 | 173400 | 173700 | 173400 | 25139 |
| 533 | 20241122 | 094000 | 167452940500 | 173400 | 173200 | 173500 | 173200 | 12501 |
| 534 | 20241122 | 093900 | 165285781900 | 173300 | 173300 | 173400 | 173200 | 4659 |
| 535 | 20241122 | 093800 | 164478500900 | 173400 | 173200 | 173400 | 173000 | 9267 |
| 536 | 20241122 | 093700 | 162873685000 | 173300 | 173400 | 173500 | 173200 | 12268 |
| 537 | 20241122 | 093600 | 160747048500 | 173400 | 173200 | 173500 | 173200 | 9648 |
| 538 | 20241122 | 093500 | 159074517500 | 173300 | 173200 | 173400 | 173100 | 8186 |
| 539 | 20241122 | 093400 | 157656174000 | 173200 | 173000 | 173200 | 172900 | 12301 |
| 540 | 20241122 | 093300 | 155527522500 | 173100 | 173200 | 173300 | 173000 | 12146 |
| 541 | 20241122 | 093200 | 153424269100 | 173200 | 173400 | 173500 | 173200 | 8896 |
| 542 | 20241122 | 093100 | 151882192400 | 173400 | 173600 | 173600 | 173200 | 16428 |
| 543 | 20241122 | 093000 | 149034325500 | 173600 | 173400 | 173700 | 173300 | 29624 |
| 544 | 20241122 | 092900 | 143892924700 | 173300 | 173400 | 173400 | 173200 | 13480 |
| 545 | 20241122 | 092800 | 141556845700 | 173400 | 173500 | 173500 | 173200 | 19039 |
| 546 | 20241122 | 092700 | 138255679200 | 173500 | 172900 | 173500 | 172900 | 31768 |
| 547 | 20241122 | 092600 | 132749692100 | 172900 | 173100 | 173100 | 172900 | 6049 |
| 548 | 20241122 | 092500 | 131703399700 | 173100 | 172900 | 173400 | 172800 | 58470 |
| 549 | 20241122 | 092400 | 121582893200 | 172900 | 172800 | 172900 | 172600 | 18792 |
| 550 | 20241122 | 092300 | 118335581800 | 172800 | 172600 | 172900 | 172600 | 22750 |
| 551 | 20241122 | 092200 | 114405480400 | 172700 | 172600 | 172700 | 172400 | 13647 |
| 552 | 20241122 | 092100 | 112050501200 | 172500 | 172400 | 172700 | 172400 | 13127 |
| 553 | 20241122 | 092000 | 109785223900 | 172500 | 172600 | 172600 | 172300 | 7634 |
| 554 | 20241122 | 091900 | 108468888200 | 172500 | 172700 | 172800 | 172500 | 15038 |
| 555 | 20241122 | 091800 | 105871817600 | 172800 | 171900 | 172800 | 171900 | 61736 |
| 556 | 20241122 | 091700 | 95229311000 | 172000 | 171900 | 172000 | 171800 | 8427 |
| 557 | 20241122 | 091600 | 93780933700 | 171800 | 172000 | 172000 | 171800 | 11610 |
| 558 | 20241122 | 091500 | 91785305900 | 172000 | 172000 | 172100 | 171900 | 7824 |
| 559 | 20241122 | 091400 | 90439536900 | 172100 | 172000 | 172400 | 172000 | 23105 |
| 560 | 20241122 | 091300 | 86459942200 | 172100 | 172100 | 172200 | 172000 | 10571 |
| 561 | 20241122 | 091200 | 84640917300 | 172100 | 172200 | 172300 | 172000 | 15112 |
| 562 | 20241122 | 091100 | 82040093500 | 172300 | 172200 | 172300 | 172000 | 11180 |
| 563 | 20241122 | 091000 | 80115605400 | 172200 | 172100 | 172300 | 172000 | 13258 |
| 564 | 20241122 | 090900 | 77833091200 | 172200 | 171800 | 172500 | 171800 | 56202 |
| 565 | 20241122 | 090800 | 68155640500 | 171800 | 171800 | 172000 | 171700 | 11856 |
| 566 | 20241122 | 090700 | 66117593000 | 171800 | 172100 | 172100 | 171700 | 15990 |
| 567 | 20241122 | 090600 | 63369011400 | 172100 | 172000 | 172200 | 171900 | 28606 |
| 568 | 20241122 | 090500 | 58448582000 | 171900 | 171700 | 172000 | 171500 | 21641 |
| 569 | 20241122 | 090400 | 54733322900 | 171700 | 171500 | 171700 | 171400 | 15922 |
| 570 | 20241122 | 090300 | 52002213400 | 171400 | 171300 | 171600 | 171200 | 31121 |
| 571 | 20241122 | 090200 | 46669659600 | 171300 | 172200 | 172200 | 171300 | 51997 |
| 572 | 20241122 | 090100 | 37735052900 | 172100 | 171500 | 172200 | 171500 | 90393 |
| 573 | 20241122 | 090000 | 22195209600 | 171600 | 171700 | 171700 | 171200 | 129108 |