34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241127 | 183200 | 788244689100 | 168300 | 168300 | 168300 | 168300 | 204715 |
| 3 | 20241127 | 183100 | 788244689100 | 168300 | 168300 | 168300 | 168300 | 0 |
| 4 | 20241127 | 183000 | 788244689100 | 168300 | 168300 | 168300 | 168300 | 0 |
| 5 | 20241127 | 182900 | 788244689100 | 168300 | 168300 | 168300 | 168300 | 0 |
| 6 | 20241127 | 182800 | 788244689100 | 168300 | 168300 | 168300 | 168300 | 0 |
| 7 | 20241127 | 182700 | 788244689100 | 168300 | 168300 | 168300 | 168300 | 0 |
| 8 | 20241127 | 182600 | 788244689100 | 168300 | 168300 | 168300 | 168300 | 0 |
| 9 | 20241127 | 182500 | 788244689100 | 168300 | 168300 | 168300 | 168300 | 0 |
| 10 | 20241127 | 182400 | 788244689100 | 168300 | 168300 | 168300 | 168300 | 0 |
| 11 | 20241127 | 182300 | 788244689100 | 168300 | 168300 | 168300 | 168300 | 0 |
| 12 | 20241127 | 182200 | 788244689100 | 168300 | 168300 | 168300 | 168300 | 0 |
| 13 | 20241127 | 182100 | 788244689100 | 168300 | 168300 | 168300 | 168300 | 0 |
| 14 | 20241127 | 182000 | 788244689100 | 168300 | 168300 | 168300 | 168300 | 0 |
| 15 | 20241127 | 181900 | 788244689100 | 168300 | 168300 | 168300 | 168300 | 0 |
| 16 | 20241127 | 181800 | 788244689100 | 168300 | 168300 | 168300 | 168300 | 0 |
| 17 | 20241127 | 181700 | 788244689100 | 168300 | 168300 | 168300 | 168300 | 0 |
| 18 | 20241127 | 181600 | 788244689100 | 168300 | 168300 | 168300 | 168300 | 0 |
| 19 | 20241127 | 181500 | 788244689100 | 168300 | 168300 | 168300 | 168300 | 0 |
| 20 | 20241127 | 181400 | 788244689100 | 168300 | 168300 | 168300 | 168300 | 0 |
| 21 | 20241127 | 181300 | 788244689100 | 168300 | 168300 | 168300 | 168300 | 0 |
| 22 | 20241127 | 181200 | 788244689100 | 168300 | 168300 | 168300 | 168300 | 0 |
| 23 | 20241127 | 181100 | 788244689100 | 168300 | 168300 | 168300 | 168300 | 0 |
| 24 | 20241127 | 181000 | 788244689100 | 168300 | 168300 | 168300 | 168300 | 0 |
| 25 | 20241127 | 180900 | 788244689100 | 168300 | 168300 | 168300 | 168300 | 0 |
| 26 | 20241127 | 180800 | 788244689100 | 168300 | 168300 | 168300 | 168300 | 0 |
| 27 | 20241127 | 180700 | 788244689100 | 168300 | 168300 | 168300 | 168300 | 0 |
| 28 | 20241127 | 180600 | 788244689100 | 168300 | 168300 | 168300 | 168300 | 0 |
| 29 | 20241127 | 180500 | 788244689100 | 168300 | 168300 | 168300 | 168300 | 0 |
| 30 | 20241127 | 180400 | 788244689100 | 168300 | 168300 | 168300 | 168300 | 0 |
| 31 | 20241127 | 180300 | 788244689100 | 168300 | 168300 | 168300 | 168300 | 0 |
| 32 | 20241127 | 180200 | 788244689100 | 168300 | 168300 | 168300 | 168300 | 204715 |
| 33 | 20241127 | 180100 | 788244689100 | 168300 | 168300 | 168300 | 168300 | 0 |
| 34 | 20241127 | 180000 | 788244689100 | 168300 | 168300 | 168300 | 168300 | 0 |
| 35 | 20241127 | 175900 | 788244689100 | 168300 | 168300 | 168300 | 168300 | 0 |
| 36 | 20241127 | 175800 | 788244689100 | 168300 | 168300 | 168300 | 168300 | 0 |
| 37 | 20241127 | 175700 | 788244689100 | 168300 | 168300 | 168300 | 168300 | 0 |
| 38 | 20241127 | 175600 | 788244689100 | 168300 | 168300 | 168300 | 168300 | 0 |
| 39 | 20241127 | 175500 | 788244689100 | 168300 | 168300 | 168300 | 168300 | 0 |
| 40 | 20241127 | 175400 | 788244689100 | 168300 | 168300 | 168300 | 168300 | 0 |
| 41 | 20241127 | 175300 | 788244689100 | 168300 | 168300 | 168300 | 168300 | 0 |
| 42 | 20241127 | 175200 | 788244689100 | 168300 | 168300 | 168300 | 168300 | 0 |
| 43 | 20241127 | 175100 | 788244689100 | 168300 | 168300 | 168300 | 168300 | 0 |
| 44 | 20241127 | 175000 | 788244689100 | 168300 | 168300 | 168300 | 168300 | 0 |
| 45 | 20241127 | 174900 | 788244689100 | 168300 | 168300 | 168300 | 168300 | 0 |
| 46 | 20241127 | 174800 | 788244689100 | 168300 | 168300 | 168300 | 168300 | 0 |
| 47 | 20241127 | 174700 | 788244689100 | 168300 | 168300 | 168300 | 168300 | 0 |
| 48 | 20241127 | 174600 | 788244689100 | 168300 | 168300 | 168300 | 168300 | 0 |
| 49 | 20241127 | 174500 | 788244689100 | 168300 | 168300 | 168300 | 168300 | 0 |
| 50 | 20241127 | 174400 | 788244689100 | 168300 | 168300 | 168300 | 168300 | 0 |
| 51 | 20241127 | 174300 | 788244689100 | 168300 | 168300 | 168300 | 168300 | 0 |
| 52 | 20241127 | 174200 | 788244689100 | 168300 | 168300 | 168300 | 168300 | 0 |
| 53 | 20241127 | 174100 | 788244689100 | 168300 | 168300 | 168300 | 168300 | 0 |
| 54 | 20241127 | 174000 | 788244689100 | 168300 | 168300 | 168300 | 168300 | 0 |
| 55 | 20241127 | 173900 | 788244689100 | 168300 | 168300 | 168300 | 168300 | 0 |
| 56 | 20241127 | 173800 | 788244689100 | 168300 | 168300 | 168300 | 168300 | 0 |
| 57 | 20241127 | 173700 | 788244689100 | 168300 | 168300 | 168300 | 168300 | 0 |
| 58 | 20241127 | 173600 | 788244689100 | 168300 | 168300 | 168300 | 168300 | 0 |
| 59 | 20241127 | 173500 | 788244689100 | 168300 | 168300 | 168300 | 168300 | 0 |
| 60 | 20241127 | 173400 | 788244689100 | 168300 | 168300 | 168300 | 168300 | 0 |
| 61 | 20241127 | 173300 | 788244689100 | 168300 | 168300 | 168300 | 168300 | 0 |
| 62 | 20241127 | 173200 | 788244689100 | 168300 | 168300 | 168300 | 168300 | 204715 |
| 63 | 20241127 | 173100 | 788244689100 | 168300 | 168300 | 168300 | 168300 | 0 |
| 64 | 20241127 | 173000 | 788244689100 | 168300 | 168300 | 168300 | 168300 | 0 |
| 65 | 20241127 | 172900 | 788244689100 | 168300 | 168300 | 168300 | 168300 | 0 |
| 66 | 20241127 | 172800 | 788244689100 | 168300 | 168300 | 168300 | 168300 | 0 |
| 67 | 20241127 | 172700 | 788244689100 | 168300 | 168300 | 168300 | 168300 | 0 |
| 68 | 20241127 | 172600 | 788244689100 | 168300 | 168300 | 168300 | 168300 | 0 |
| 69 | 20241127 | 172500 | 788244689100 | 168300 | 168300 | 168300 | 168300 | 0 |
| 70 | 20241127 | 172400 | 788244689100 | 168300 | 168300 | 168300 | 168300 | 0 |
| 71 | 20241127 | 172300 | 788244689100 | 168300 | 168300 | 168300 | 168300 | 0 |
| 72 | 20241127 | 172200 | 788244689100 | 168300 | 168300 | 168300 | 168300 | 0 |
| 73 | 20241127 | 172100 | 788244689100 | 168300 | 168300 | 168300 | 168300 | 0 |
| 74 | 20241127 | 172000 | 788244689100 | 168300 | 168300 | 168300 | 168300 | 0 |
| 75 | 20241127 | 171900 | 788244689100 | 168300 | 168300 | 168300 | 168300 | 0 |
| 76 | 20241127 | 171800 | 788244689100 | 168300 | 168300 | 168300 | 168300 | 0 |
| 77 | 20241127 | 171700 | 788244689100 | 168300 | 168300 | 168300 | 168300 | 0 |
| 78 | 20241127 | 171600 | 788244689100 | 168300 | 168300 | 168300 | 168300 | 0 |
| 79 | 20241127 | 171500 | 788244689100 | 168300 | 168300 | 168300 | 168300 | 0 |
| 80 | 20241127 | 171400 | 788244689100 | 168300 | 168300 | 168300 | 168300 | 0 |
| 81 | 20241127 | 171300 | 788244689100 | 168300 | 168300 | 168300 | 168300 | 0 |
| 82 | 20241127 | 171200 | 788244689100 | 168300 | 168300 | 168300 | 168300 | 0 |
| 83 | 20241127 | 171100 | 788244689100 | 168300 | 168300 | 168300 | 168300 | 0 |
| 84 | 20241127 | 171000 | 788244689100 | 168300 | 168300 | 168300 | 168300 | 0 |
| 85 | 20241127 | 170900 | 788244689100 | 168300 | 168300 | 168300 | 168300 | 0 |
| 86 | 20241127 | 170800 | 788244689100 | 168300 | 168300 | 168300 | 168300 | 0 |
| 87 | 20241127 | 170700 | 788244689100 | 168300 | 168300 | 168300 | 168300 | 0 |
| 88 | 20241127 | 170600 | 788244689100 | 168300 | 168300 | 168300 | 168300 | 0 |
| 89 | 20241127 | 170500 | 788244689100 | 168300 | 168300 | 168300 | 168300 | 0 |
| 90 | 20241127 | 170400 | 788244689100 | 168300 | 168300 | 168300 | 168300 | 0 |
| 91 | 20241127 | 170300 | 788244689100 | 168300 | 168300 | 168300 | 168300 | 0 |
| 92 | 20241127 | 170200 | 788244689100 | 168300 | 168300 | 168300 | 168300 | 204715 |
| 93 | 20241127 | 170100 | 788244689100 | 168300 | 168300 | 168300 | 168300 | 0 |
| 94 | 20241127 | 170000 | 788244689100 | 168300 | 168300 | 168300 | 168300 | 0 |
| 95 | 20241127 | 165900 | 788244689100 | 168300 | 168300 | 168300 | 168300 | 0 |
| 96 | 20241127 | 165800 | 788244689100 | 168300 | 168300 | 168300 | 168300 | 0 |
| 97 | 20241127 | 165700 | 788244689100 | 168300 | 168300 | 168300 | 168300 | 0 |
| 98 | 20241127 | 165600 | 788244689100 | 168300 | 168300 | 168300 | 168300 | 0 |
| 99 | 20241127 | 165500 | 788244689100 | 168300 | 168300 | 168300 | 168300 | 0 |
| 100 | 20241127 | 165400 | 788244689100 | 168300 | 168300 | 168300 | 168300 | 0 |
| 101 | 20241127 | 165300 | 788244689100 | 168300 | 168300 | 168300 | 168300 | 0 |
| 102 | 20241127 | 165200 | 788244689100 | 168300 | 168300 | 168300 | 168300 | 0 |
| 103 | 20241127 | 165100 | 788244689100 | 168300 | 168300 | 168300 | 168300 | 0 |
| 104 | 20241127 | 165000 | 788244689100 | 168300 | 168300 | 168300 | 168300 | 0 |
| 105 | 20241127 | 164900 | 788244689100 | 168300 | 168300 | 168300 | 168300 | 0 |
| 106 | 20241127 | 164800 | 788244689100 | 168300 | 168300 | 168300 | 168300 | 0 |
| 107 | 20241127 | 164700 | 788244689100 | 168300 | 168300 | 168300 | 168300 | 0 |
| 108 | 20241127 | 164600 | 788244689100 | 168300 | 168300 | 168300 | 168300 | 0 |
| 109 | 20241127 | 164500 | 788244689100 | 168300 | 168300 | 168300 | 168300 | 0 |
| 110 | 20241127 | 164400 | 788244689100 | 168300 | 168300 | 168300 | 168300 | 0 |
| 111 | 20241127 | 164300 | 788244689100 | 168300 | 168300 | 168300 | 168300 | 0 |
| 112 | 20241127 | 164200 | 788244689100 | 168300 | 168300 | 168300 | 168300 | 0 |
| 113 | 20241127 | 164100 | 788244689100 | 168300 | 168300 | 168300 | 168300 | 0 |
| 114 | 20241127 | 164000 | 788244689100 | 168300 | 168300 | 168300 | 168300 | 0 |
| 115 | 20241127 | 163900 | 788244689100 | 168300 | 168300 | 168300 | 168300 | 0 |
| 116 | 20241127 | 163800 | 788244689100 | 168300 | 168300 | 168300 | 168300 | 0 |
| 117 | 20241127 | 163700 | 788244689100 | 168300 | 168300 | 168300 | 168300 | 0 |
| 118 | 20241127 | 163600 | 788244689100 | 168300 | 168300 | 168300 | 168300 | 0 |
| 119 | 20241127 | 163500 | 788244689100 | 168300 | 168300 | 168300 | 168300 | 0 |
| 120 | 20241127 | 163400 | 788244689100 | 168300 | 168300 | 168300 | 168300 | 0 |
| 121 | 20241127 | 163300 | 788244689100 | 168300 | 168300 | 168300 | 168300 | 0 |
| 122 | 20241127 | 163200 | 788244689100 | 168300 | 168300 | 168300 | 168300 | 204715 |
| 123 | 20241127 | 163100 | 788244689100 | 168300 | 168300 | 168300 | 168300 | 0 |
| 124 | 20241127 | 163000 | 788244689100 | 168300 | 168300 | 168300 | 168300 | 0 |
| 125 | 20241127 | 162900 | 788244689100 | 168300 | 168300 | 168300 | 168300 | 0 |
| 126 | 20241127 | 162800 | 788244689100 | 168300 | 168300 | 168300 | 168300 | 0 |
| 127 | 20241127 | 162700 | 788244689100 | 168300 | 168300 | 168300 | 168300 | 0 |
| 128 | 20241127 | 162600 | 788244689100 | 168300 | 168300 | 168300 | 168300 | 0 |
| 129 | 20241127 | 162500 | 788244689100 | 168300 | 168300 | 168300 | 168300 | 0 |
| 130 | 20241127 | 162400 | 788244689100 | 168300 | 168300 | 168300 | 168300 | 0 |
| 131 | 20241127 | 162300 | 788244689100 | 168300 | 168300 | 168300 | 168300 | 0 |
| 132 | 20241127 | 162200 | 788244689100 | 168300 | 168300 | 168300 | 168300 | 0 |
| 133 | 20241127 | 162100 | 788244689100 | 168300 | 168300 | 168300 | 168300 | 0 |
| 134 | 20241127 | 162000 | 788244689100 | 168300 | 168300 | 168300 | 168300 | 0 |
| 135 | 20241127 | 161900 | 788244689100 | 168300 | 168300 | 168300 | 168300 | 0 |
| 136 | 20241127 | 161800 | 788244689100 | 168300 | 168300 | 168300 | 168300 | 0 |
| 137 | 20241127 | 161700 | 788244689100 | 168300 | 168300 | 168300 | 168300 | 0 |
| 138 | 20241127 | 161600 | 788244689100 | 168300 | 168300 | 168300 | 168300 | 0 |
| 139 | 20241127 | 161500 | 788244689100 | 168300 | 168300 | 168300 | 168300 | 0 |
| 140 | 20241127 | 161400 | 788244689100 | 168300 | 168300 | 168300 | 168300 | 0 |
| 141 | 20241127 | 161300 | 788244689100 | 168300 | 168300 | 168300 | 168300 | 0 |
| 142 | 20241127 | 161200 | 788244689100 | 168300 | 168300 | 168300 | 168300 | 0 |
| 143 | 20241127 | 161100 | 788244689100 | 168300 | 168300 | 168300 | 168300 | 0 |
| 144 | 20241127 | 161000 | 788244689100 | 168300 | 168300 | 168300 | 168300 | 0 |
| 145 | 20241127 | 160900 | 788244689100 | 168300 | 168300 | 168300 | 168300 | 0 |
| 146 | 20241127 | 160800 | 788244689100 | 168300 | 168300 | 168300 | 168300 | 0 |
| 147 | 20241127 | 160700 | 788244689100 | 168300 | 168300 | 168300 | 168300 | 0 |
| 148 | 20241127 | 160600 | 788244689100 | 168300 | 168300 | 168300 | 168300 | 0 |
| 149 | 20241127 | 160500 | 788244689100 | 168300 | 168300 | 168300 | 168300 | 0 |
| 150 | 20241127 | 160400 | 788244689100 | 168300 | 168300 | 168300 | 168300 | 0 |
| 151 | 20241127 | 160300 | 788244689100 | 168300 | 168300 | 168300 | 168300 | 0 |
| 152 | 20241127 | 160200 | 788244689100 | 168300 | 168300 | 168300 | 168300 | 204715 |
| 153 | 20241127 | 160100 | 788244689100 | 168300 | 168300 | 168300 | 168300 | 0 |
| 154 | 20241127 | 160000 | 788244689100 | 168300 | 168300 | 168300 | 168300 | 0 |
| 155 | 20241127 | 155900 | 788244689100 | 168300 | 168300 | 168300 | 168300 | 0 |
| 156 | 20241127 | 155800 | 788244689100 | 168300 | 168300 | 168300 | 168300 | 0 |
| 157 | 20241127 | 155700 | 788244689100 | 168300 | 168300 | 168300 | 168300 | 0 |
| 158 | 20241127 | 155600 | 788244689100 | 168300 | 168300 | 168300 | 168300 | 0 |
| 159 | 20241127 | 155500 | 788244689100 | 168300 | 168300 | 168300 | 168300 | 0 |
| 160 | 20241127 | 155400 | 788244689100 | 168300 | 168300 | 168300 | 168300 | 0 |
| 161 | 20241127 | 155300 | 788244689100 | 168300 | 168300 | 168300 | 168300 | 0 |
| 162 | 20241127 | 155200 | 788244689100 | 168300 | 168300 | 168300 | 168300 | 0 |
| 163 | 20241127 | 155100 | 788244689100 | 168300 | 168300 | 168300 | 168300 | 0 |
| 164 | 20241127 | 155000 | 788244689100 | 168300 | 168300 | 168300 | 168300 | 0 |
| 165 | 20241127 | 154900 | 788244689100 | 168300 | 168300 | 168300 | 168300 | 0 |
| 166 | 20241127 | 154800 | 788244689100 | 168300 | 168300 | 168300 | 168300 | 0 |
| 167 | 20241127 | 154700 | 788244689100 | 168300 | 168300 | 168300 | 168300 | 0 |
| 168 | 20241127 | 154600 | 788244689100 | 168300 | 168300 | 168300 | 168300 | 0 |
| 169 | 20241127 | 154500 | 788244689100 | 168300 | 168300 | 168300 | 168300 | 0 |
| 170 | 20241127 | 154400 | 788244689100 | 168300 | 168300 | 168300 | 168300 | 0 |
| 171 | 20241127 | 154300 | 788244689100 | 168300 | 168300 | 168300 | 168300 | 0 |
| 172 | 20241127 | 154200 | 788244689100 | 168300 | 168300 | 168300 | 168300 | 0 |
| 173 | 20241127 | 154100 | 788244689100 | 168300 | 168300 | 168300 | 168300 | 0 |
| 174 | 20241127 | 154000 | 788244689100 | 168300 | 168300 | 168300 | 168300 | 0 |
| 175 | 20241127 | 153900 | 788244689100 | 168300 | 168300 | 168300 | 168300 | 0 |
| 176 | 20241127 | 153800 | 788244689100 | 168300 | 168300 | 168300 | 168300 | 0 |
| 177 | 20241127 | 153700 | 788244689100 | 168300 | 168300 | 168300 | 168300 | 0 |
| 178 | 20241127 | 153600 | 788244689100 | 168300 | 168300 | 168300 | 168300 | 0 |
| 179 | 20241127 | 153500 | 788244689100 | 168300 | 168300 | 168300 | 168300 | 0 |
| 180 | 20241127 | 153400 | 788244689100 | 168300 | 168300 | 168300 | 168300 | 0 |
| 181 | 20241127 | 153300 | 788244689100 | 168300 | 168300 | 168300 | 168300 | 0 |
| 182 | 20241127 | 153200 | 788244689100 | 168300 | 168300 | 168300 | 168300 | 204715 |
| 183 | 20241127 | 153100 | 788244689100 | 168300 | 168300 | 168300 | 168300 | 0 |
| 184 | 20241127 | 153000 | 788244689100 | 168300 | 168300 | 168300 | 168300 | 204715 |
| 185 | 20241127 | 152900 | 753791154600 | 168600 | 168600 | 168600 | 168600 | 0 |
| 186 | 20241127 | 152800 | 753791154600 | 168600 | 168600 | 168600 | 168600 | 0 |
| 187 | 20241127 | 152700 | 753791154600 | 168600 | 168600 | 168600 | 168600 | 0 |
| 188 | 20241127 | 152600 | 753791154600 | 168600 | 168600 | 168600 | 168600 | 0 |
| 189 | 20241127 | 152500 | 753791154600 | 168600 | 168600 | 168600 | 168600 | 0 |
| 190 | 20241127 | 152400 | 753791154600 | 168600 | 168600 | 168600 | 168600 | 0 |
| 191 | 20241127 | 152300 | 753791154600 | 168600 | 168600 | 168600 | 168600 | 0 |
| 192 | 20241127 | 152200 | 753791154600 | 168600 | 168600 | 168600 | 168600 | 0 |
| 193 | 20241127 | 152100 | 753791154600 | 168600 | 168600 | 168600 | 168600 | 0 |
| 194 | 20241127 | 152000 | 753791154600 | 168600 | 168600 | 168600 | 168600 | 0 |
| 195 | 20241127 | 151900 | 753791154600 | 168600 | 168400 | 168600 | 168400 | 22370 |
| 196 | 20241127 | 151800 | 750021601500 | 168400 | 168500 | 168500 | 168300 | 34249 |
| 197 | 20241127 | 151700 | 744253925800 | 168500 | 168400 | 168500 | 168400 | 5744 |
| 198 | 20241127 | 151600 | 743286535300 | 168400 | 168400 | 168500 | 168300 | 18005 |
| 199 | 20241127 | 151500 | 740254664200 | 168400 | 168500 | 168500 | 168300 | 15238 |
| 200 | 20241127 | 151400 | 737689454500 | 168400 | 168500 | 168500 | 168400 | 9779 |
| 201 | 20241127 | 151300 | 736042591500 | 168500 | 168500 | 168500 | 168400 | 30329 |
| 202 | 20241127 | 151200 | 730933335400 | 168500 | 168500 | 168600 | 168400 | 15779 |
| 203 | 20241127 | 151100 | 728274443700 | 168600 | 168700 | 168700 | 168500 | 19138 |
| 204 | 20241127 | 151000 | 725047637000 | 168700 | 168700 | 168700 | 168600 | 10531 |
| 205 | 20241127 | 150900 | 723271645900 | 168600 | 168600 | 168700 | 168600 | 5252 |
| 206 | 20241127 | 150800 | 722385968400 | 168600 | 168500 | 168700 | 168500 | 11202 |
| 207 | 20241127 | 150700 | 720497341100 | 168500 | 168500 | 168600 | 168500 | 3083 |
| 208 | 20241127 | 150600 | 719977787000 | 168500 | 168400 | 168600 | 168300 | 16565 |
| 209 | 20241127 | 150500 | 717187154900 | 168500 | 168500 | 168600 | 168400 | 16383 |
| 210 | 20241127 | 150400 | 714427041900 | 168600 | 168500 | 168600 | 168400 | 9052 |
| 211 | 20241127 | 150300 | 712901935800 | 168500 | 168500 | 168600 | 168300 | 9690 |
| 212 | 20241127 | 150200 | 711269450600 | 168500 | 168400 | 168600 | 168300 | 17063 |
| 213 | 20241127 | 150100 | 708395590000 | 168400 | 168300 | 168400 | 168200 | 12504 |
| 214 | 20241127 | 150000 | 706290986300 | 168200 | 168300 | 168400 | 168200 | 18370 |
| 215 | 20241127 | 145900 | 703199334900 | 168300 | 168200 | 168400 | 168200 | 15603 |
| 216 | 20241127 | 145800 | 700573532000 | 168300 | 168300 | 168400 | 168200 | 26020 |
| 217 | 20241127 | 145700 | 696194599900 | 168300 | 168300 | 168400 | 168200 | 23751 |
| 218 | 20241127 | 145600 | 692196971800 | 168400 | 168600 | 168700 | 168300 | 22894 |
| 219 | 20241127 | 145500 | 688340183800 | 168700 | 168600 | 168700 | 168600 | 9203 |
| 220 | 20241127 | 145400 | 686788341100 | 168700 | 168600 | 168700 | 168600 | 5120 |
| 221 | 20241127 | 145300 | 685925049800 | 168700 | 168600 | 168700 | 168500 | 6811 |
| 222 | 20241127 | 145200 | 684776834800 | 168600 | 168500 | 168700 | 168400 | 26686 |
| 223 | 20241127 | 145100 | 680278815800 | 168600 | 168500 | 168600 | 168500 | 14340 |
| 224 | 20241127 | 145000 | 677862422100 | 168500 | 168600 | 168700 | 168500 | 14124 |
| 225 | 20241127 | 144900 | 675481274100 | 168700 | 168700 | 168700 | 168500 | 10253 |
| 226 | 20241127 | 144800 | 673752795200 | 168700 | 168800 | 168900 | 168600 | 6022 |
| 227 | 20241127 | 144700 | 672736841900 | 168900 | 168600 | 168900 | 168500 | 20229 |
| 228 | 20241127 | 144600 | 669325589800 | 168600 | 168700 | 168700 | 168500 | 12811 |
| 229 | 20241127 | 144500 | 667165729300 | 168700 | 168900 | 168900 | 168600 | 11887 |
| 230 | 20241127 | 144400 | 665159949000 | 168800 | 168900 | 169000 | 168800 | 9544 |
| 231 | 20241127 | 144300 | 663547933400 | 169000 | 169000 | 169000 | 168900 | 5733 |
| 232 | 20241127 | 144200 | 662579388900 | 169000 | 168900 | 169100 | 168800 | 10902 |
| 233 | 20241127 | 144100 | 660736987700 | 168900 | 168800 | 169000 | 168800 | 6708 |
| 234 | 20241127 | 144000 | 659604058200 | 168800 | 168900 | 169000 | 168700 | 9336 |
| 235 | 20241127 | 143900 | 658027646200 | 169100 | 168800 | 169100 | 168800 | 17654 |
| 236 | 20241127 | 143800 | 655046153900 | 168900 | 169100 | 169100 | 168800 | 12070 |
| 237 | 20241127 | 143700 | 653006888000 | 169100 | 169100 | 169200 | 169000 | 13551 |
| 238 | 20241127 | 143600 | 650715240900 | 169200 | 169200 | 169200 | 169100 | 5374 |
| 239 | 20241127 | 143500 | 649806114600 | 169200 | 169100 | 169200 | 169100 | 5058 |
| 240 | 20241127 | 143400 | 648950548800 | 169200 | 169000 | 169200 | 169000 | 7792 |
| 241 | 20241127 | 143300 | 647632992800 | 169000 | 168900 | 169100 | 168900 | 9722 |
| 242 | 20241127 | 143200 | 645989978000 | 168900 | 168800 | 169000 | 168800 | 10621 |
| 243 | 20241127 | 143100 | 644196247600 | 168900 | 168800 | 168900 | 168800 | 6002 |
| 244 | 20241127 | 143000 | 643182691100 | 168900 | 168900 | 169000 | 168800 | 10317 |
| 245 | 20241127 | 142900 | 641440353100 | 168900 | 168800 | 169000 | 168800 | 8505 |
| 246 | 20241127 | 142800 | 640003919500 | 168800 | 168900 | 169000 | 168800 | 6238 |
| 247 | 20241127 | 142700 | 638950550900 | 168900 | 168900 | 169000 | 168900 | 5910 |
| 248 | 20241127 | 142600 | 637952277900 | 168900 | 168700 | 169000 | 168600 | 9906 |
| 249 | 20241127 | 142500 | 636279718900 | 168800 | 168500 | 168800 | 168500 | 6911 |
| 250 | 20241127 | 142400 | 635114069700 | 168500 | 168700 | 168800 | 168500 | 13115 |
| 251 | 20241127 | 142300 | 632902125700 | 168700 | 168500 | 168800 | 168500 | 11179 |
| 252 | 20241127 | 142200 | 631016752500 | 168500 | 168700 | 168700 | 168500 | 7216 |
| 253 | 20241127 | 142100 | 629800215300 | 168700 | 168300 | 168800 | 168300 | 21713 |
| 254 | 20241127 | 142000 | 626139764000 | 168400 | 168300 | 168400 | 168300 | 4299 |
| 255 | 20241127 | 141900 | 625416132400 | 168300 | 168100 | 168400 | 168100 | 15626 |
| 256 | 20241127 | 141800 | 622787822800 | 168100 | 168100 | 168200 | 168000 | 17806 |
| 257 | 20241127 | 141700 | 619794944700 | 168200 | 168000 | 168200 | 168000 | 14529 |
| 258 | 20241127 | 141600 | 617353093200 | 168000 | 168100 | 168200 | 168000 | 25328 |
| 259 | 20241127 | 141500 | 613096730200 | 168100 | 168100 | 168200 | 168100 | 8189 |
| 260 | 20241127 | 141400 | 611720040700 | 168200 | 168200 | 168300 | 168100 | 11465 |
| 261 | 20241127 | 141300 | 609791865800 | 168300 | 168300 | 168300 | 168200 | 6284 |
| 262 | 20241127 | 141200 | 608734636200 | 168200 | 168200 | 168300 | 168100 | 8129 |
| 263 | 20241127 | 141100 | 607367232100 | 168300 | 168400 | 168400 | 168200 | 8513 |
| 264 | 20241127 | 141000 | 605934436000 | 168400 | 168200 | 168400 | 168100 | 8657 |
| 265 | 20241127 | 140900 | 604477845900 | 168200 | 168000 | 168300 | 168000 | 24006 |
| 266 | 20241127 | 140800 | 600442398900 | 167900 | 168100 | 168100 | 167900 | 33103 |
| 267 | 20241127 | 140700 | 594880873900 | 168100 | 168100 | 168200 | 168000 | 37370 |
| 268 | 20241127 | 140600 | 588599572600 | 168100 | 168200 | 168300 | 168000 | 40892 |
| 269 | 20241127 | 140500 | 581725461200 | 168200 | 168400 | 168500 | 168200 | 31100 |
| 270 | 20241127 | 140400 | 576491572500 | 168400 | 168600 | 168600 | 168400 | 31765 |
| 271 | 20241127 | 140300 | 571138810400 | 168600 | 168700 | 168800 | 168500 | 13386 |
| 272 | 20241127 | 140200 | 568881613300 | 168600 | 168900 | 168900 | 168600 | 19392 |
| 273 | 20241127 | 140100 | 565610847400 | 168800 | 168900 | 169000 | 168700 | 11787 |
| 274 | 20241127 | 140000 | 563621101100 | 168800 | 168800 | 168900 | 168700 | 16159 |
| 275 | 20241127 | 135900 | 560892580600 | 168800 | 168900 | 168900 | 168800 | 8611 |
| 276 | 20241127 | 135800 | 559438906500 | 168900 | 168800 | 168900 | 168800 | 5257 |
| 277 | 20241127 | 135700 | 558551314800 | 168800 | 168900 | 169000 | 168800 | 4506 |
| 278 | 20241127 | 135600 | 557790374700 | 168900 | 169000 | 169100 | 168900 | 7986 |
| 279 | 20241127 | 135500 | 556440996600 | 169100 | 169100 | 169200 | 169000 | 10355 |
| 280 | 20241127 | 135400 | 554689965300 | 169000 | 169000 | 169100 | 168900 | 9523 |
| 281 | 20241127 | 135300 | 553080272600 | 169000 | 168900 | 169000 | 168800 | 13367 |
| 282 | 20241127 | 135200 | 550822202000 | 168900 | 168700 | 168900 | 168600 | 22275 |
| 283 | 20241127 | 135100 | 547062360800 | 168800 | 168500 | 168900 | 168500 | 34757 |
| 284 | 20241127 | 135000 | 541200155100 | 168600 | 168700 | 168800 | 168500 | 22829 |
| 285 | 20241127 | 134900 | 537350334100 | 168800 | 168900 | 168900 | 168700 | 25290 |
| 286 | 20241127 | 134800 | 533080929300 | 168900 | 168900 | 169000 | 168900 | 6706 |
| 287 | 20241127 | 134700 | 531948214600 | 169000 | 168900 | 169000 | 168900 | 8404 |
| 288 | 20241127 | 134600 | 530528512200 | 168900 | 169000 | 169100 | 168900 | 8803 |
| 289 | 20241127 | 134500 | 529040966200 | 169000 | 169200 | 169200 | 169000 | 5192 |
| 290 | 20241127 | 134400 | 528163136300 | 169100 | 169000 | 169200 | 168900 | 17687 |
| 291 | 20241127 | 134300 | 525173625700 | 169000 | 169100 | 169100 | 169000 | 26480 |
| 292 | 20241127 | 134200 | 520697901100 | 169000 | 169100 | 169200 | 169000 | 41557 |
| 293 | 20241127 | 134100 | 513672255100 | 169200 | 169300 | 169400 | 169100 | 37553 |
| 294 | 20241127 | 134000 | 507315788500 | 169300 | 169500 | 169500 | 169300 | 8089 |
| 295 | 20241127 | 133900 | 505945553300 | 169400 | 169400 | 169500 | 169400 | 4484 |
| 296 | 20241127 | 133800 | 505185944900 | 169400 | 169400 | 169500 | 169400 | 2801 |
| 297 | 20241127 | 133700 | 504711410500 | 169500 | 169400 | 169500 | 169400 | 5098 |
| 298 | 20241127 | 133600 | 503847790900 | 169400 | 169400 | 169500 | 169400 | 3780 |
| 299 | 20241127 | 133500 | 503207425900 | 169400 | 169500 | 169500 | 169300 | 7287 |
| 300 | 20241127 | 133400 | 501972970000 | 169400 | 169400 | 169500 | 169400 | 6929 |
| 301 | 20241127 | 133300 | 500798853500 | 169400 | 169400 | 169500 | 169300 | 17525 |
| 302 | 20241127 | 133200 | 497830423400 | 169400 | 169500 | 169500 | 169400 | 6690 |
| 303 | 20241127 | 133100 | 496697109400 | 169400 | 169500 | 169600 | 169400 | 14535 |
| 304 | 20241127 | 133000 | 494234177100 | 169500 | 169500 | 169600 | 169500 | 4366 |
| 305 | 20241127 | 132900 | 493494085500 | 169500 | 169500 | 169600 | 169500 | 10851 |
| 306 | 20241127 | 132800 | 491654788400 | 169500 | 169600 | 169600 | 169500 | 3878 |
| 307 | 20241127 | 132700 | 490997445900 | 169500 | 169500 | 169600 | 169500 | 4216 |
| 308 | 20241127 | 132600 | 490282792300 | 169500 | 169600 | 169600 | 169500 | 3530 |
| 309 | 20241127 | 132500 | 489684379100 | 169500 | 169500 | 169600 | 169500 | 1986 |
| 310 | 20241127 | 132400 | 489347697700 | 169500 | 169600 | 169700 | 169500 | 8516 |
| 311 | 20241127 | 132300 | 487903487300 | 169600 | 169600 | 169700 | 169500 | 10740 |
| 312 | 20241127 | 132200 | 486081976800 | 169700 | 169600 | 169700 | 169600 | 2552 |
| 313 | 20241127 | 132100 | 485649108000 | 169600 | 169700 | 169700 | 169600 | 2428 |
| 314 | 20241127 | 132000 | 485237249700 | 169700 | 169500 | 169700 | 169500 | 10312 |
| 315 | 20241127 | 131900 | 483488182500 | 169500 | 169500 | 169600 | 169500 | 3167 |
| 316 | 20241127 | 131800 | 482951279400 | 169600 | 169700 | 169800 | 169500 | 10468 |
| 317 | 20241127 | 131700 | 481175482700 | 169700 | 169700 | 169800 | 169700 | 2266 |
| 318 | 20241127 | 131600 | 480790866000 | 169800 | 169900 | 169900 | 169700 | 8443 |
| 319 | 20241127 | 131500 | 479357193500 | 169800 | 170000 | 170100 | 169800 | 21982 |
| 320 | 20241127 | 131400 | 475621510100 | 170100 | 170000 | 170100 | 170000 | 3628 |
| 321 | 20241127 | 131300 | 475004702800 | 170000 | 170100 | 170100 | 170000 | 1840 |
| 322 | 20241127 | 131200 | 474691840300 | 170100 | 170100 | 170100 | 170000 | 4719 |
| 323 | 20241127 | 131100 | 473889333400 | 170100 | 170000 | 170100 | 170000 | 5678 |
| 324 | 20241127 | 131000 | 472923690100 | 170100 | 170100 | 170100 | 170000 | 5510 |
| 325 | 20241127 | 130900 | 471986937000 | 170000 | 170000 | 170100 | 170000 | 1426 |
| 326 | 20241127 | 130800 | 471744486300 | 170100 | 170100 | 170200 | 170000 | 8178 |
| 327 | 20241127 | 130700 | 470353355500 | 170000 | 170100 | 170100 | 170000 | 1381 |
| 328 | 20241127 | 130600 | 470118492900 | 170100 | 170100 | 170200 | 170000 | 6941 |
| 329 | 20241127 | 130500 | 468937802000 | 170200 | 170200 | 170200 | 170100 | 949 |
| 330 | 20241127 | 130400 | 468776366500 | 170100 | 170100 | 170300 | 170100 | 4458 |
| 331 | 20241127 | 130300 | 468017564400 | 170100 | 170000 | 170300 | 169900 | 19670 |
| 332 | 20241127 | 130200 | 464671818800 | 170000 | 170100 | 170200 | 170000 | 8251 |
| 333 | 20241127 | 130100 | 463268381900 | 170200 | 170100 | 170200 | 170100 | 2217 |
| 334 | 20241127 | 130000 | 462891150700 | 170100 | 170200 | 170200 | 170100 | 2628 |
| 335 | 20241127 | 125900 | 462444063100 | 170200 | 170100 | 170200 | 170100 | 1694 |
| 336 | 20241127 | 125800 | 462155810300 | 170200 | 169900 | 170200 | 169900 | 4975 |
| 337 | 20241127 | 125700 | 461309984000 | 169900 | 169900 | 170000 | 169900 | 1699 |
| 338 | 20241127 | 125600 | 461021222100 | 170000 | 170100 | 170200 | 169900 | 4582 |
| 339 | 20241127 | 125500 | 460242035300 | 170100 | 169900 | 170200 | 169900 | 5773 |
| 340 | 20241127 | 125400 | 459260319200 | 169900 | 169900 | 169900 | 169800 | 3859 |
| 341 | 20241127 | 125300 | 458604991800 | 169800 | 169500 | 170000 | 169400 | 14964 |
| 342 | 20241127 | 125200 | 456066282400 | 169400 | 169600 | 169600 | 169400 | 9834 |
| 343 | 20241127 | 125100 | 454399455900 | 169600 | 169700 | 169700 | 169500 | 5441 |
| 344 | 20241127 | 125000 | 453476749900 | 169600 | 169600 | 169700 | 169500 | 6804 |
| 345 | 20241127 | 124900 | 452322740200 | 169500 | 169600 | 169700 | 169500 | 4696 |
| 346 | 20241127 | 124800 | 451526402800 | 169700 | 169600 | 169700 | 169600 | 4877 |
| 347 | 20241127 | 124700 | 450699193800 | 169600 | 169600 | 169700 | 169500 | 10956 |
| 348 | 20241127 | 124600 | 448841096900 | 169700 | 169500 | 169800 | 169500 | 6172 |
| 349 | 20241127 | 124500 | 447794020000 | 169500 | 169700 | 169700 | 169500 | 7806 |
| 350 | 20241127 | 124400 | 446470089700 | 169700 | 169500 | 169800 | 169500 | 9595 |
| 351 | 20241127 | 124300 | 444842450300 | 169500 | 169500 | 169600 | 169500 | 3292 |
| 352 | 20241127 | 124200 | 444284432100 | 169600 | 169600 | 169600 | 169500 | 3720 |
| 353 | 20241127 | 124100 | 443653834200 | 169600 | 169400 | 169700 | 169400 | 13680 |
| 354 | 20241127 | 124000 | 441335046100 | 169500 | 169400 | 169500 | 169400 | 5986 |
| 355 | 20241127 | 123900 | 440320933400 | 169400 | 169500 | 169600 | 169400 | 6423 |
| 356 | 20241127 | 123800 | 439232489400 | 169500 | 169500 | 169600 | 169300 | 12981 |
| 357 | 20241127 | 123700 | 437033568500 | 169400 | 169600 | 169600 | 169400 | 8296 |
| 358 | 20241127 | 123600 | 435628033800 | 169600 | 169500 | 169600 | 169400 | 33075 |
| 359 | 20241127 | 123500 | 430022102000 | 169600 | 169600 | 169600 | 169500 | 4805 |
| 360 | 20241127 | 123400 | 429207597200 | 169500 | 169700 | 169700 | 169500 | 10192 |
| 361 | 20241127 | 123300 | 427479479300 | 169600 | 169600 | 169700 | 169600 | 5467 |
| 362 | 20241127 | 123200 | 426552218100 | 169700 | 169700 | 169800 | 169600 | 5487 |
| 363 | 20241127 | 123100 | 425621103900 | 169700 | 169600 | 169800 | 169600 | 8231 |
| 364 | 20241127 | 123000 | 424224464000 | 169600 | 169800 | 169800 | 169600 | 15978 |
| 365 | 20241127 | 122900 | 421513825600 | 169700 | 169700 | 169800 | 169700 | 4162 |
| 366 | 20241127 | 122800 | 420807449000 | 169800 | 169900 | 169900 | 169700 | 6445 |
| 367 | 20241127 | 122700 | 419713185000 | 169800 | 169900 | 170000 | 169800 | 6151 |
| 368 | 20241127 | 122600 | 418668499700 | 169900 | 169700 | 170000 | 169700 | 7160 |
| 369 | 20241127 | 122500 | 417452704100 | 169700 | 169700 | 169800 | 169600 | 9216 |
| 370 | 20241127 | 122400 | 415889107600 | 169700 | 169700 | 169700 | 169600 | 5402 |
| 371 | 20241127 | 122300 | 414972781800 | 169700 | 169800 | 169800 | 169700 | 5624 |
| 372 | 20241127 | 122200 | 414018359300 | 169700 | 169800 | 169800 | 169600 | 8588 |
| 373 | 20241127 | 122100 | 412560941400 | 169800 | 169700 | 169800 | 169600 | 4660 |
| 374 | 20241127 | 122000 | 411770169400 | 169600 | 169700 | 169800 | 169600 | 10080 |
| 375 | 20241127 | 121900 | 410059712200 | 169700 | 169600 | 169800 | 169600 | 7025 |
| 376 | 20241127 | 121800 | 408867742400 | 169700 | 169700 | 169700 | 169600 | 4760 |
| 377 | 20241127 | 121700 | 408060106600 | 169700 | 169700 | 169800 | 169600 | 18631 |
| 378 | 20241127 | 121600 | 404898938800 | 169700 | 169800 | 169900 | 169600 | 19415 |
| 379 | 20241127 | 121500 | 401603611200 | 169900 | 169800 | 169900 | 169800 | 5585 |
| 380 | 20241127 | 121400 | 400655070800 | 169800 | 170100 | 170200 | 169700 | 105646 |
| 381 | 20241127 | 121300 | 382701804700 | 170100 | 170200 | 170200 | 170100 | 3313 |
| 382 | 20241127 | 121200 | 382138185900 | 170200 | 170100 | 170200 | 170100 | 6337 |
| 383 | 20241127 | 121100 | 381060037300 | 170100 | 170300 | 170400 | 170100 | 6643 |
| 384 | 20241127 | 121000 | 379929512000 | 170400 | 170400 | 170400 | 170300 | 2114 |
| 385 | 20241127 | 120900 | 379569486400 | 170300 | 170100 | 170400 | 170100 | 3677 |
| 386 | 20241127 | 120800 | 378943421800 | 170200 | 170100 | 170200 | 170100 | 1794 |
| 387 | 20241127 | 120700 | 378638170200 | 170100 | 170100 | 170200 | 170000 | 12473 |
| 388 | 20241127 | 120600 | 376516559800 | 170200 | 170000 | 170300 | 170000 | 14113 |
| 389 | 20241127 | 120500 | 374115675700 | 170100 | 170100 | 170100 | 170000 | 3117 |
| 390 | 20241127 | 120400 | 373585619300 | 170100 | 170000 | 170100 | 170000 | 8554 |
| 391 | 20241127 | 120300 | 372131271800 | 170000 | 170400 | 170400 | 170000 | 61798 |
| 392 | 20241127 | 120200 | 361616159900 | 170300 | 170300 | 170400 | 170300 | 1695 |
| 393 | 20241127 | 120100 | 361327488900 | 170300 | 170200 | 170400 | 170200 | 2897 |
| 394 | 20241127 | 120000 | 360834173200 | 170300 | 170400 | 170500 | 170200 | 22665 |
| 395 | 20241127 | 115900 | 356974090900 | 170400 | 170400 | 170500 | 170400 | 2411 |
| 396 | 20241127 | 115800 | 356563220700 | 170400 | 170400 | 170500 | 170400 | 1391 |
| 397 | 20241127 | 115700 | 356326166900 | 170400 | 170400 | 170500 | 170400 | 2083 |
| 398 | 20241127 | 115600 | 355971200900 | 170400 | 170400 | 170500 | 170400 | 2983 |
| 399 | 20241127 | 115500 | 355462853100 | 170400 | 170400 | 170500 | 170400 | 1266 |
| 400 | 20241127 | 115400 | 355247092900 | 170500 | 170400 | 170500 | 170400 | 2862 |
| 401 | 20241127 | 115300 | 354759311600 | 170400 | 170400 | 170500 | 170400 | 2099 |
| 402 | 20241127 | 115200 | 354401606400 | 170500 | 170500 | 170600 | 170400 | 4307 |
| 403 | 20241127 | 115100 | 353667296800 | 170600 | 170700 | 170700 | 170500 | 4660 |
| 404 | 20241127 | 115000 | 352872380400 | 170600 | 170700 | 170700 | 170600 | 1165 |
| 405 | 20241127 | 114900 | 352673592200 | 170700 | 170500 | 170700 | 170500 | 5132 |
| 406 | 20241127 | 114800 | 351798044300 | 170500 | 170500 | 170600 | 170500 | 1516 |
| 407 | 20241127 | 114700 | 351539546100 | 170600 | 170600 | 170700 | 170500 | 2682 |
| 408 | 20241127 | 114600 | 351082083900 | 170600 | 170600 | 170700 | 170600 | 1533 |
| 409 | 20241127 | 114500 | 350820522500 | 170600 | 170600 | 170700 | 170500 | 4127 |
| 410 | 20241127 | 114400 | 350116464800 | 170500 | 170600 | 170600 | 170500 | 3229 |
| 411 | 20241127 | 114300 | 349565714300 | 170500 | 170500 | 170600 | 170400 | 2996 |
| 412 | 20241127 | 114200 | 349054924500 | 170500 | 170500 | 170600 | 170400 | 1970 |
| 413 | 20241127 | 114100 | 348719110900 | 170500 | 170400 | 170600 | 170400 | 2285 |
| 414 | 20241127 | 114000 | 348329552000 | 170500 | 170500 | 170600 | 170400 | 2031 |
| 415 | 20241127 | 113900 | 347983283500 | 170500 | 170600 | 170700 | 170400 | 5528 |
| 416 | 20241127 | 113800 | 347040542200 | 170500 | 170500 | 170700 | 170500 | 3220 |
| 417 | 20241127 | 113700 | 346491424500 | 170600 | 170400 | 170700 | 170400 | 7284 |
| 418 | 20241127 | 113600 | 345249263600 | 170500 | 170500 | 170600 | 170400 | 7373 |
| 419 | 20241127 | 113500 | 343992478400 | 170500 | 170600 | 170700 | 170500 | 3367 |
| 420 | 20241127 | 113400 | 343418326800 | 170600 | 170600 | 170700 | 170600 | 4643 |
| 421 | 20241127 | 113300 | 342626218400 | 170600 | 170700 | 170800 | 170600 | 5055 |
| 422 | 20241127 | 113200 | 341763402500 | 170700 | 170800 | 170800 | 170700 | 1367 |
| 423 | 20241127 | 113100 | 341530047100 | 170700 | 170800 | 170800 | 170700 | 1346 |
| 424 | 20241127 | 113000 | 341300242600 | 170700 | 170800 | 170900 | 170700 | 3545 |
| 425 | 20241127 | 112900 | 340694918400 | 170800 | 170800 | 170900 | 170800 | 1726 |
| 426 | 20241127 | 112800 | 340400074800 | 170800 | 170800 | 170900 | 170800 | 1271 |
| 427 | 20241127 | 112700 | 340182943600 | 170800 | 170800 | 170900 | 170700 | 4048 |
| 428 | 20241127 | 112600 | 339491535700 | 170800 | 170900 | 170900 | 170800 | 1597 |
| 429 | 20241127 | 112500 | 339218726800 | 170800 | 170900 | 171000 | 170800 | 5015 |
| 430 | 20241127 | 112400 | 338361774500 | 171000 | 170900 | 171000 | 170900 | 962 |
| 431 | 20241127 | 112300 | 338197351900 | 170900 | 170800 | 171000 | 170800 | 5789 |
| 432 | 20241127 | 112200 | 337208091100 | 170900 | 170900 | 171000 | 170800 | 7036 |
| 433 | 20241127 | 112100 | 336005819600 | 170900 | 170900 | 171000 | 170900 | 3273 |
| 434 | 20241127 | 112000 | 335446387500 | 171000 | 170900 | 171000 | 170900 | 3594 |
| 435 | 20241127 | 111900 | 334832145500 | 170900 | 171100 | 171100 | 170900 | 6765 |
| 436 | 20241127 | 111800 | 333675507000 | 171000 | 171100 | 171100 | 171000 | 2984 |
| 437 | 20241127 | 111700 | 333165173900 | 171000 | 171000 | 171100 | 171000 | 1770 |
| 438 | 20241127 | 111600 | 332862492100 | 171000 | 171100 | 171200 | 171000 | 5876 |
| 439 | 20241127 | 111500 | 331857414400 | 171100 | 171200 | 171200 | 171000 | 3817 |
| 440 | 20241127 | 111400 | 331204474700 | 171100 | 171100 | 171200 | 171000 | 1634 |
| 441 | 20241127 | 111300 | 330924872800 | 171100 | 171300 | 171300 | 171100 | 2394 |
| 442 | 20241127 | 111200 | 330515109400 | 171300 | 171200 | 171300 | 171100 | 2374 |
| 443 | 20241127 | 111100 | 330108671400 | 171200 | 171400 | 171400 | 171100 | 4263 |
| 444 | 20241127 | 111000 | 329378865700 | 171300 | 171200 | 171400 | 171000 | 6811 |
| 445 | 20241127 | 110900 | 328213081700 | 171200 | 170900 | 171300 | 170900 | 13021 |
| 446 | 20241127 | 110800 | 325986185900 | 170900 | 170900 | 171000 | 170900 | 1303 |
| 447 | 20241127 | 110700 | 325763476300 | 170900 | 171000 | 171000 | 170900 | 2075 |
| 448 | 20241127 | 110600 | 325408750100 | 171000 | 171000 | 171000 | 170900 | 5084 |
| 449 | 20241127 | 110500 | 324539497600 | 170900 | 171000 | 171000 | 170800 | 2636 |
| 450 | 20241127 | 110400 | 324088985100 | 170900 | 170800 | 171200 | 170800 | 14810 |
| 451 | 20241127 | 110300 | 321556603400 | 170800 | 170900 | 171000 | 170800 | 4315 |
| 452 | 20241127 | 110200 | 320819510300 | 171000 | 170700 | 171000 | 170600 | 6490 |
| 453 | 20241127 | 110100 | 319711005900 | 170600 | 170300 | 170700 | 170200 | 8520 |
| 454 | 20241127 | 110000 | 318258936000 | 170300 | 170400 | 170500 | 170200 | 13426 |
| 455 | 20241127 | 105900 | 315971888000 | 170400 | 170600 | 170600 | 170400 | 12372 |
| 456 | 20241127 | 105800 | 313862665300 | 170600 | 170500 | 170600 | 170500 | 5389 |
| 457 | 20241127 | 105700 | 312943683200 | 170600 | 170700 | 170800 | 170500 | 10961 |
| 458 | 20241127 | 105600 | 311073328400 | 170700 | 170900 | 170900 | 170700 | 6920 |
| 459 | 20241127 | 105500 | 309891518200 | 170800 | 170900 | 171000 | 170800 | 6154 |
| 460 | 20241127 | 105400 | 308839899500 | 170800 | 170800 | 170900 | 170800 | 3993 |
| 461 | 20241127 | 105300 | 308157648300 | 170900 | 170800 | 170900 | 170800 | 2477 |
| 462 | 20241127 | 105200 | 307734515700 | 170700 | 170700 | 170900 | 170700 | 6651 |
| 463 | 20241127 | 105100 | 306598462600 | 170700 | 170700 | 170800 | 170600 | 6323 |
| 464 | 20241127 | 105000 | 305519113800 | 170800 | 170800 | 170900 | 170600 | 8850 |
| 465 | 20241127 | 104900 | 304008144500 | 170800 | 170900 | 170900 | 170800 | 2994 |
| 466 | 20241127 | 104800 | 303496713200 | 170900 | 171000 | 171100 | 170900 | 14318 |
| 467 | 20241127 | 104700 | 301048569500 | 171000 | 171200 | 171200 | 171000 | 6956 |
| 468 | 20241127 | 104600 | 299858323700 | 171100 | 171300 | 171300 | 171100 | 6451 |
| 469 | 20241127 | 104500 | 298753948700 | 171200 | 171500 | 171500 | 171200 | 6134 |
| 470 | 20241127 | 104400 | 297702998200 | 171500 | 171600 | 171600 | 171400 | 4122 |
| 471 | 20241127 | 104300 | 296996098100 | 171500 | 171500 | 171600 | 171500 | 1789 |
| 472 | 20241127 | 104200 | 296689227300 | 171500 | 171500 | 171600 | 171400 | 5108 |
| 473 | 20241127 | 104100 | 295813393100 | 171500 | 171500 | 171600 | 171500 | 5550 |
| 474 | 20241127 | 104000 | 294861448000 | 171600 | 171500 | 171600 | 171500 | 3135 |
| 475 | 20241127 | 103900 | 294323750200 | 171500 | 171500 | 171600 | 171500 | 1857 |
| 476 | 20241127 | 103800 | 294005230000 | 171600 | 171400 | 171600 | 171400 | 3900 |
| 477 | 20241127 | 103700 | 293336427600 | 171400 | 171400 | 171500 | 171400 | 3164 |
| 478 | 20241127 | 103600 | 292794064600 | 171500 | 171500 | 171600 | 171400 | 8673 |
| 479 | 20241127 | 103500 | 291306663600 | 171600 | 171600 | 171600 | 171500 | 5008 |
| 480 | 20241127 | 103400 | 290447595300 | 171600 | 171600 | 171700 | 171600 | 2659 |
| 481 | 20241127 | 103300 | 289991211200 | 171600 | 171900 | 172000 | 171600 | 7468 |
| 482 | 20241127 | 103200 | 288708131700 | 172000 | 171900 | 172100 | 171900 | 3884 |
| 483 | 20241127 | 103100 | 288040264800 | 172000 | 171800 | 172100 | 171700 | 13040 |
| 484 | 20241127 | 103000 | 285799097900 | 171900 | 171900 | 172000 | 171800 | 9015 |
| 485 | 20241127 | 102900 | 284250011700 | 171900 | 172000 | 172100 | 171800 | 7633 |
| 486 | 20241127 | 102800 | 282937534100 | 172100 | 172000 | 172100 | 172000 | 5480 |
| 487 | 20241127 | 102700 | 281994854500 | 172000 | 172300 | 172300 | 172000 | 9021 |
| 488 | 20241127 | 102600 | 280441872700 | 172300 | 172300 | 172400 | 172200 | 5869 |
| 489 | 20241127 | 102500 | 279430530500 | 172300 | 172400 | 172500 | 172200 | 3598 |
| 490 | 20241127 | 102400 | 278810342500 | 172400 | 172300 | 172500 | 172200 | 16732 |
| 491 | 20241127 | 102300 | 275926184800 | 172200 | 172200 | 172300 | 172100 | 2928 |
| 492 | 20241127 | 102200 | 275422003000 | 172100 | 172000 | 172300 | 172000 | 3939 |
| 493 | 20241127 | 102100 | 274743884300 | 172100 | 172200 | 172300 | 172000 | 7287 |
| 494 | 20241127 | 102000 | 273488954100 | 172300 | 172300 | 172300 | 172100 | 5865 |
| 495 | 20241127 | 101900 | 272478940300 | 172200 | 172100 | 172400 | 172000 | 11412 |
| 496 | 20241127 | 101800 | 270513544600 | 172100 | 171900 | 172200 | 171900 | 14024 |
| 497 | 20241127 | 101700 | 268100432100 | 172000 | 171900 | 172000 | 171700 | 15061 |
| 498 | 20241127 | 101600 | 265512028100 | 171800 | 171900 | 172000 | 171800 | 4505 |
| 499 | 20241127 | 101500 | 264737686100 | 171900 | 172000 | 172100 | 171900 | 9804 |
| 500 | 20241127 | 101400 | 263051247000 | 172000 | 172100 | 172300 | 172000 | 10393 |
| 501 | 20241127 | 101300 | 261261950900 | 172100 | 171900 | 172100 | 171700 | 22628 |
| 502 | 20241127 | 101200 | 257371963300 | 171900 | 171700 | 171900 | 171700 | 7281 |
| 503 | 20241127 | 101100 | 256120874600 | 171800 | 171200 | 171800 | 171200 | 11985 |
| 504 | 20241127 | 101000 | 254065161400 | 171300 | 171100 | 171300 | 171100 | 3247 |
| 505 | 20241127 | 100900 | 253509227300 | 171100 | 171200 | 171300 | 171100 | 15793 |
| 506 | 20241127 | 100800 | 250805862500 | 171300 | 171400 | 171400 | 171200 | 6337 |
| 507 | 20241127 | 100700 | 249720339300 | 171300 | 171700 | 171900 | 171300 | 18548 |
| 508 | 20241127 | 100600 | 246537921100 | 171800 | 171700 | 171800 | 171600 | 11902 |
| 509 | 20241127 | 100500 | 244493523300 | 171700 | 171400 | 171700 | 171400 | 9727 |
| 510 | 20241127 | 100400 | 242824310600 | 171500 | 171300 | 171500 | 171200 | 12917 |
| 511 | 20241127 | 100300 | 240611337100 | 171300 | 171300 | 171300 | 171200 | 12225 |
| 512 | 20241127 | 100200 | 238517359900 | 171300 | 171200 | 171300 | 171100 | 8836 |
| 513 | 20241127 | 100100 | 237004630800 | 171200 | 171200 | 171200 | 171100 | 6257 |
| 514 | 20241127 | 100000 | 235933642000 | 171200 | 171000 | 171200 | 171000 | 8908 |
| 515 | 20241127 | 095900 | 234409504800 | 171100 | 171100 | 171200 | 171000 | 17271 |
| 516 | 20241127 | 095800 | 231454029400 | 171100 | 170700 | 171200 | 170600 | 11800 |
| 517 | 20241127 | 095700 | 229437781100 | 170700 | 170200 | 170800 | 170200 | 14495 |
| 518 | 20241127 | 095600 | 226966494500 | 170200 | 170300 | 170400 | 170200 | 9608 |
| 519 | 20241127 | 095500 | 225330204100 | 170300 | 170300 | 170500 | 170300 | 6005 |
| 520 | 20241127 | 095400 | 224306898900 | 170400 | 170200 | 170600 | 170200 | 8496 |
| 521 | 20241127 | 095300 | 222858971200 | 170300 | 170300 | 170300 | 170000 | 29792 |
| 522 | 20241127 | 095200 | 217790040400 | 170300 | 170500 | 170500 | 170200 | 11304 |
| 523 | 20241127 | 095100 | 215864727600 | 170500 | 170700 | 170700 | 170400 | 10401 |
| 524 | 20241127 | 095000 | 214091004900 | 170700 | 170300 | 170700 | 170300 | 13123 |
| 525 | 20241127 | 094900 | 211853641900 | 170300 | 170200 | 170400 | 170200 | 6961 |
| 526 | 20241127 | 094800 | 210668248600 | 170200 | 170200 | 170300 | 170100 | 12745 |
| 527 | 20241127 | 094700 | 208498694300 | 170100 | 170300 | 170300 | 170100 | 10471 |
| 528 | 20241127 | 094600 | 206716443000 | 170300 | 170400 | 170400 | 170200 | 10646 |
| 529 | 20241127 | 094500 | 204903819200 | 170300 | 170400 | 170400 | 170100 | 13668 |
| 530 | 20241127 | 094400 | 202576744500 | 170300 | 170400 | 170500 | 170300 | 6242 |
| 531 | 20241127 | 094300 | 201513388900 | 170400 | 170200 | 170400 | 170100 | 10331 |
| 532 | 20241127 | 094200 | 199753998600 | 170200 | 170100 | 170300 | 170100 | 12023 |
| 533 | 20241127 | 094100 | 197708215200 | 170200 | 170400 | 170400 | 170100 | 13138 |
| 534 | 20241127 | 094000 | 195471735800 | 170400 | 170100 | 170400 | 170100 | 12114 |
| 535 | 20241127 | 093900 | 193409487900 | 170100 | 170100 | 170300 | 170000 | 14395 |
| 536 | 20241127 | 093800 | 190960413400 | 170200 | 170400 | 170500 | 170100 | 8659 |
| 537 | 20241127 | 093700 | 189486206600 | 170500 | 170100 | 170500 | 169900 | 38409 |
| 538 | 20241127 | 093600 | 182955661000 | 170100 | 170200 | 170200 | 170000 | 20373 |
| 539 | 20241127 | 093500 | 179490225000 | 170100 | 171000 | 171100 | 170000 | 85957 |
| 540 | 20241127 | 093400 | 164840705700 | 171100 | 171100 | 171200 | 171000 | 6149 |
| 541 | 20241127 | 093300 | 163788805100 | 171100 | 171200 | 171300 | 170900 | 13726 |
| 542 | 20241127 | 093200 | 161440960500 | 171200 | 171100 | 171200 | 170900 | 15891 |
| 543 | 20241127 | 093100 | 158723436000 | 171100 | 171100 | 171200 | 171000 | 11352 |
| 544 | 20241127 | 093000 | 156781144700 | 171000 | 170900 | 171300 | 170800 | 13670 |
| 545 | 20241127 | 092900 | 154442483100 | 170900 | 170900 | 171000 | 170800 | 13354 |
| 546 | 20241127 | 092800 | 152160497000 | 170900 | 171000 | 171000 | 170800 | 12534 |
| 547 | 20241127 | 092700 | 150018368500 | 170900 | 170800 | 171200 | 170700 | 16053 |
| 548 | 20241127 | 092600 | 147274693800 | 170800 | 170900 | 171000 | 170800 | 13809 |
| 549 | 20241127 | 092500 | 144915316600 | 171000 | 170800 | 171000 | 170700 | 19426 |
| 550 | 20241127 | 092400 | 141597403300 | 170900 | 171100 | 171300 | 170800 | 30028 |
| 551 | 20241127 | 092300 | 136461436000 | 171100 | 171100 | 171200 | 171000 | 16462 |
| 552 | 20241127 | 092200 | 133645097900 | 171100 | 171500 | 171500 | 171000 | 25081 |
| 553 | 20241127 | 092100 | 129352851600 | 171500 | 171100 | 171500 | 171100 | 29055 |
| 554 | 20241127 | 092000 | 124378148600 | 171200 | 171100 | 171400 | 171100 | 19541 |
| 555 | 20241127 | 091900 | 121032657500 | 171100 | 171400 | 171600 | 171100 | 18678 |
| 556 | 20241127 | 091800 | 117831875900 | 171400 | 171400 | 171600 | 171000 | 31939 |
| 557 | 20241127 | 091700 | 112363319600 | 171400 | 171300 | 171500 | 171000 | 34479 |
| 558 | 20241127 | 091600 | 106460071300 | 171300 | 171700 | 171800 | 171300 | 30779 |
| 559 | 20241127 | 091500 | 101178921900 | 171800 | 172600 | 172700 | 171700 | 49821 |
| 560 | 20241127 | 091400 | 92600609100 | 172500 | 172800 | 172900 | 172500 | 34354 |
| 561 | 20241127 | 091300 | 86668206000 | 172900 | 172900 | 173000 | 172800 | 13733 |
| 562 | 20241127 | 091200 | 84294020000 | 173000 | 173200 | 173300 | 173000 | 17414 |
| 563 | 20241127 | 091100 | 81278724800 | 173100 | 173400 | 173500 | 172700 | 34607 |
| 564 | 20241127 | 091000 | 75294317200 | 173300 | 172900 | 173300 | 172800 | 20688 |
| 565 | 20241127 | 090900 | 71716973300 | 172900 | 172700 | 173000 | 172700 | 17641 |
| 566 | 20241127 | 090800 | 68668684000 | 172800 | 172900 | 173000 | 172800 | 16907 |
| 567 | 20241127 | 090700 | 65745867100 | 172900 | 173100 | 173200 | 172800 | 18689 |
| 568 | 20241127 | 090600 | 62512368700 | 173100 | 173700 | 173800 | 172900 | 39394 |
| 569 | 20241127 | 090500 | 55685247600 | 173700 | 173300 | 173700 | 173200 | 17372 |
| 570 | 20241127 | 090400 | 52671013000 | 173300 | 172800 | 173700 | 172700 | 28958 |
| 571 | 20241127 | 090300 | 47656930000 | 172700 | 173200 | 173300 | 172500 | 40651 |
| 572 | 20241127 | 090200 | 40630075600 | 173200 | 173800 | 173900 | 173000 | 43657 |
| 573 | 20241127 | 090100 | 33058337300 | 173900 | 174300 | 174400 | 173800 | 46188 |
| 574 | 20241127 | 090000 | 25020547800 | 174400 | 175600 | 175700 | 173500 | 141881 |