34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241121 | 184000 | 58286381400 | 175100 | 175100 | 175100 | 175100 | 9851 |
| 3 | 20241121 | 183900 | 58286381400 | 175100 | 175100 | 175100 | 175100 | 0 |
| 4 | 20241121 | 183800 | 58286381400 | 175100 | 175100 | 175100 | 175100 | 0 |
| 5 | 20241121 | 183700 | 58286381400 | 175100 | 175100 | 175100 | 175100 | 0 |
| 6 | 20241121 | 183600 | 58286381400 | 175100 | 175100 | 175100 | 175100 | 0 |
| 7 | 20241121 | 183500 | 58286381400 | 175100 | 175100 | 175100 | 175100 | 0 |
| 8 | 20241121 | 183400 | 58286381400 | 175100 | 175100 | 175100 | 175100 | 0 |
| 9 | 20241121 | 183300 | 58286381400 | 175100 | 175100 | 175100 | 175100 | 0 |
| 10 | 20241121 | 183200 | 58286381400 | 175100 | 175100 | 175100 | 175100 | 0 |
| 11 | 20241121 | 183100 | 58286381400 | 175100 | 175100 | 175100 | 175100 | 0 |
| 12 | 20241121 | 183000 | 58286381400 | 175100 | 175100 | 175100 | 175100 | 0 |
| 13 | 20241121 | 182900 | 58286381400 | 175100 | 175100 | 175100 | 175100 | 0 |
| 14 | 20241121 | 182800 | 58286381400 | 175100 | 175100 | 175100 | 175100 | 0 |
| 15 | 20241121 | 182700 | 58286381400 | 175100 | 175100 | 175100 | 175100 | 0 |
| 16 | 20241121 | 182600 | 58286381400 | 175100 | 175100 | 175100 | 175100 | 0 |
| 17 | 20241121 | 182500 | 58286381400 | 175100 | 175100 | 175100 | 175100 | 0 |
| 18 | 20241121 | 182400 | 58286381400 | 175100 | 175100 | 175100 | 175100 | 0 |
| 19 | 20241121 | 182300 | 58286381400 | 175100 | 175100 | 175100 | 175100 | 0 |
| 20 | 20241121 | 182200 | 58286381400 | 175100 | 175100 | 175100 | 175100 | 0 |
| 21 | 20241121 | 182100 | 58286381400 | 175100 | 175100 | 175100 | 175100 | 0 |
| 22 | 20241121 | 182000 | 58286381400 | 175100 | 175100 | 175100 | 175100 | 0 |
| 23 | 20241121 | 181900 | 58286381400 | 175100 | 175100 | 175100 | 175100 | 0 |
| 24 | 20241121 | 181800 | 58286381400 | 175100 | 175100 | 175100 | 175100 | 0 |
| 25 | 20241121 | 181700 | 58286381400 | 175100 | 175100 | 175100 | 175100 | 0 |
| 26 | 20241121 | 181600 | 58286381400 | 175100 | 175100 | 175100 | 175100 | 0 |
| 27 | 20241121 | 181500 | 58286381400 | 175100 | 175100 | 175100 | 175100 | 0 |
| 28 | 20241121 | 181400 | 58286381400 | 175100 | 175100 | 175100 | 175100 | 0 |
| 29 | 20241121 | 181300 | 58286381400 | 175100 | 175100 | 175100 | 175100 | 0 |
| 30 | 20241121 | 181200 | 58286381400 | 175100 | 175100 | 175100 | 175100 | 0 |
| 31 | 20241121 | 181100 | 58286381400 | 175100 | 175100 | 175100 | 175100 | 0 |
| 32 | 20241121 | 181000 | 58286381400 | 175100 | 175100 | 175100 | 175100 | 9851 |
| 33 | 20241121 | 180900 | 58286381400 | 175100 | 175100 | 175100 | 175100 | 0 |
| 34 | 20241121 | 180800 | 58286381400 | 175100 | 175100 | 175100 | 175100 | 0 |
| 35 | 20241121 | 180700 | 58286381400 | 175100 | 175100 | 175100 | 175100 | 0 |
| 36 | 20241121 | 180600 | 58286381400 | 175100 | 175100 | 175100 | 175100 | 0 |
| 37 | 20241121 | 180500 | 58286381400 | 175100 | 175100 | 175100 | 175100 | 0 |
| 38 | 20241121 | 180400 | 58286381400 | 175100 | 175100 | 175100 | 175100 | 0 |
| 39 | 20241121 | 180300 | 58286381400 | 175100 | 175100 | 175100 | 175100 | 0 |
| 40 | 20241121 | 180200 | 58286381400 | 175100 | 175100 | 175100 | 175100 | 0 |
| 41 | 20241121 | 180100 | 58286381400 | 175100 | 175100 | 175100 | 175100 | 0 |
| 42 | 20241121 | 180000 | 58286381400 | 175100 | 175100 | 175100 | 175100 | 0 |
| 43 | 20241121 | 175900 | 58286381400 | 175100 | 175100 | 175100 | 175100 | 0 |
| 44 | 20241121 | 175800 | 58286381400 | 175100 | 175100 | 175100 | 175100 | 0 |
| 45 | 20241121 | 175700 | 58286381400 | 175100 | 175100 | 175100 | 175100 | 0 |
| 46 | 20241121 | 175600 | 58286381400 | 175100 | 175100 | 175100 | 175100 | 0 |
| 47 | 20241121 | 175500 | 58286381400 | 175100 | 175100 | 175100 | 175100 | 0 |
| 48 | 20241121 | 175400 | 58286381400 | 175100 | 175100 | 175100 | 175100 | 0 |
| 49 | 20241121 | 175300 | 58286381400 | 175100 | 175100 | 175100 | 175100 | 0 |
| 50 | 20241121 | 175200 | 58286381400 | 175100 | 175100 | 175100 | 175100 | 0 |
| 51 | 20241121 | 175100 | 58286381400 | 175100 | 175100 | 175100 | 175100 | 0 |
| 52 | 20241121 | 175000 | 58286381400 | 175100 | 175100 | 175100 | 175100 | 0 |
| 53 | 20241121 | 174900 | 58286381400 | 175100 | 175100 | 175100 | 175100 | 0 |
| 54 | 20241121 | 174800 | 58286381400 | 175100 | 175100 | 175100 | 175100 | 0 |
| 55 | 20241121 | 174700 | 58286381400 | 175100 | 175100 | 175100 | 175100 | 0 |
| 56 | 20241121 | 174600 | 58286381400 | 175100 | 175100 | 175100 | 175100 | 0 |
| 57 | 20241121 | 174500 | 58286381400 | 175100 | 175100 | 175100 | 175100 | 0 |
| 58 | 20241121 | 174400 | 58286381400 | 175100 | 175100 | 175100 | 175100 | 0 |
| 59 | 20241121 | 174300 | 58286381400 | 175100 | 175100 | 175100 | 175100 | 0 |
| 60 | 20241121 | 174200 | 58286381400 | 175100 | 175100 | 175100 | 175100 | 0 |
| 61 | 20241121 | 174100 | 58286381400 | 175100 | 175100 | 175100 | 175100 | 0 |
| 62 | 20241121 | 174000 | 58286381400 | 175100 | 175100 | 175100 | 175100 | 9851 |
| 63 | 20241121 | 173900 | 58286381400 | 175100 | 175100 | 175100 | 175100 | 0 |
| 64 | 20241121 | 173800 | 58286381400 | 175100 | 175100 | 175100 | 175100 | 0 |
| 65 | 20241121 | 173700 | 58286381400 | 175100 | 175100 | 175100 | 175100 | 0 |
| 66 | 20241121 | 173600 | 58286381400 | 175100 | 175100 | 175100 | 175100 | 0 |
| 67 | 20241121 | 173500 | 58286381400 | 175100 | 175100 | 175100 | 175100 | 0 |
| 68 | 20241121 | 173400 | 58286381400 | 175100 | 175100 | 175100 | 175100 | 0 |
| 69 | 20241121 | 173300 | 58286381400 | 175100 | 175100 | 175100 | 175100 | 0 |
| 70 | 20241121 | 173200 | 58286381400 | 175100 | 175100 | 175100 | 175100 | 0 |
| 71 | 20241121 | 173100 | 58286381400 | 175100 | 175100 | 175100 | 175100 | 0 |
| 72 | 20241121 | 173000 | 58286381400 | 175100 | 175100 | 175100 | 175100 | 0 |
| 73 | 20241121 | 172900 | 58286381400 | 175100 | 175100 | 175100 | 175100 | 0 |
| 74 | 20241121 | 172800 | 58286381400 | 175100 | 175100 | 175100 | 175100 | 0 |
| 75 | 20241121 | 172700 | 58286381400 | 175100 | 175100 | 175100 | 175100 | 0 |
| 76 | 20241121 | 172600 | 58286381400 | 175100 | 175100 | 175100 | 175100 | 0 |
| 77 | 20241121 | 172500 | 58286381400 | 175100 | 175100 | 175100 | 175100 | 0 |
| 78 | 20241121 | 172400 | 58286381400 | 175100 | 175100 | 175100 | 175100 | 0 |
| 79 | 20241121 | 172300 | 58286381400 | 175100 | 175100 | 175100 | 175100 | 0 |
| 80 | 20241121 | 172200 | 58286381400 | 175100 | 175100 | 175100 | 175100 | 0 |
| 81 | 20241121 | 172100 | 58286381400 | 175100 | 175100 | 175100 | 175100 | 0 |
| 82 | 20241121 | 172000 | 58286381400 | 175100 | 175100 | 175100 | 175100 | 0 |
| 83 | 20241121 | 171900 | 58286381400 | 175100 | 175100 | 175100 | 175100 | 0 |
| 84 | 20241121 | 171800 | 58286381400 | 175100 | 175100 | 175100 | 175100 | 0 |
| 85 | 20241121 | 171700 | 58286381400 | 175100 | 175100 | 175100 | 175100 | 0 |
| 86 | 20241121 | 171600 | 58286381400 | 175100 | 175100 | 175100 | 175100 | 0 |
| 87 | 20241121 | 171500 | 58286381400 | 175100 | 175100 | 175100 | 175100 | 0 |
| 88 | 20241121 | 171400 | 58286381400 | 175100 | 175100 | 175100 | 175100 | 0 |
| 89 | 20241121 | 171300 | 58286381400 | 175100 | 175100 | 175100 | 175100 | 0 |
| 90 | 20241121 | 171200 | 58286381400 | 175100 | 175100 | 175100 | 175100 | 0 |
| 91 | 20241121 | 171100 | 58286381400 | 175100 | 175100 | 175100 | 175100 | 0 |
| 92 | 20241121 | 171000 | 58286381400 | 175100 | 175100 | 175100 | 175100 | 9851 |
| 93 | 20241121 | 170900 | 58286381400 | 175100 | 175100 | 175100 | 175100 | 0 |
| 94 | 20241121 | 170800 | 58286381400 | 175100 | 175100 | 175100 | 175100 | 0 |
| 95 | 20241121 | 170700 | 58286381400 | 175100 | 175100 | 175100 | 175100 | 0 |
| 96 | 20241121 | 170600 | 58286381400 | 175100 | 175100 | 175100 | 175100 | 0 |
| 97 | 20241121 | 170500 | 58286381400 | 175100 | 175100 | 175100 | 175100 | 0 |
| 98 | 20241121 | 170400 | 58286381400 | 175100 | 175100 | 175100 | 175100 | 0 |
| 99 | 20241121 | 170300 | 58286381400 | 175100 | 175100 | 175100 | 175100 | 0 |
| 100 | 20241121 | 170200 | 58286381400 | 175100 | 175100 | 175100 | 175100 | 0 |
| 101 | 20241121 | 170100 | 58286381400 | 175100 | 175100 | 175100 | 175100 | 0 |
| 102 | 20241121 | 170000 | 58286381400 | 175100 | 175100 | 175100 | 175100 | 0 |
| 103 | 20241121 | 165900 | 58286381400 | 175100 | 175100 | 175100 | 175100 | 0 |
| 104 | 20241121 | 165800 | 58286381400 | 175100 | 175100 | 175100 | 175100 | 0 |
| 105 | 20241121 | 165700 | 58286381400 | 175100 | 175100 | 175100 | 175100 | 0 |
| 106 | 20241121 | 165600 | 58286381400 | 175100 | 175100 | 175100 | 175100 | 0 |
| 107 | 20241121 | 165500 | 58286381400 | 175100 | 175100 | 175100 | 175100 | 0 |
| 108 | 20241121 | 165400 | 58286381400 | 175100 | 175100 | 175100 | 175100 | 0 |
| 109 | 20241121 | 165300 | 58286381400 | 175100 | 175100 | 175100 | 175100 | 0 |
| 110 | 20241121 | 165200 | 58286381400 | 175100 | 175100 | 175100 | 175100 | 0 |
| 111 | 20241121 | 165100 | 58286381400 | 175100 | 175100 | 175100 | 175100 | 0 |
| 112 | 20241121 | 165000 | 58286381400 | 175100 | 175100 | 175100 | 175100 | 0 |
| 113 | 20241121 | 164900 | 58286381400 | 175100 | 175100 | 175100 | 175100 | 0 |
| 114 | 20241121 | 164800 | 58286381400 | 175100 | 175100 | 175100 | 175100 | 0 |
| 115 | 20241121 | 164700 | 58286381400 | 175100 | 175100 | 175100 | 175100 | 0 |
| 116 | 20241121 | 164600 | 58286381400 | 175100 | 175100 | 175100 | 175100 | 0 |
| 117 | 20241121 | 164500 | 58286381400 | 175100 | 175100 | 175100 | 175100 | 0 |
| 118 | 20241121 | 164400 | 58286381400 | 175100 | 175100 | 175100 | 175100 | 0 |
| 119 | 20241121 | 164300 | 58286381400 | 175100 | 175100 | 175100 | 175100 | 0 |
| 120 | 20241121 | 164200 | 58286381400 | 175100 | 175100 | 175100 | 175100 | 0 |
| 121 | 20241121 | 164100 | 58286381400 | 175100 | 175100 | 175100 | 175100 | 0 |
| 122 | 20241121 | 164000 | 58286381400 | 175100 | 175100 | 175100 | 175100 | 9851 |
| 123 | 20241121 | 163900 | 58286381400 | 175100 | 175100 | 175100 | 175100 | 0 |
| 124 | 20241121 | 163800 | 58286381400 | 175100 | 175100 | 175100 | 175100 | 0 |
| 125 | 20241121 | 163700 | 58286381400 | 175100 | 175100 | 175100 | 175100 | 0 |
| 126 | 20241121 | 163600 | 58286381400 | 175100 | 175100 | 175100 | 175100 | 0 |
| 127 | 20241121 | 163500 | 58286381400 | 175100 | 175100 | 175100 | 175100 | 0 |
| 128 | 20241121 | 163400 | 58286381400 | 175100 | 175100 | 175100 | 175100 | 0 |
| 129 | 20241121 | 163300 | 58286381400 | 175100 | 175100 | 175100 | 175100 | 0 |
| 130 | 20241121 | 163200 | 58286381400 | 175100 | 175100 | 175100 | 175100 | 0 |
| 131 | 20241121 | 163100 | 58286381400 | 175100 | 175100 | 175100 | 175100 | 0 |
| 132 | 20241121 | 163000 | 58286381400 | 175100 | 175100 | 175100 | 175100 | 0 |
| 133 | 20241121 | 162900 | 58286381400 | 175100 | 175100 | 175100 | 175100 | 0 |
| 134 | 20241121 | 162800 | 58286381400 | 175100 | 175100 | 175100 | 175100 | 0 |
| 135 | 20241121 | 162700 | 58286381400 | 175100 | 175100 | 175100 | 175100 | 0 |
| 136 | 20241121 | 162600 | 58286381400 | 175100 | 175100 | 175100 | 175100 | 0 |
| 137 | 20241121 | 162500 | 58286381400 | 175100 | 175100 | 175100 | 175100 | 0 |
| 138 | 20241121 | 162400 | 58286381400 | 175100 | 175100 | 175100 | 175100 | 0 |
| 139 | 20241121 | 162300 | 58286381400 | 175100 | 175100 | 175100 | 175100 | 0 |
| 140 | 20241121 | 162200 | 58286381400 | 175100 | 175100 | 175100 | 175100 | 0 |
| 141 | 20241121 | 162100 | 58286381400 | 175100 | 175100 | 175100 | 175100 | 0 |
| 142 | 20241121 | 162000 | 58286381400 | 175100 | 175100 | 175100 | 175100 | 0 |
| 143 | 20241121 | 161900 | 58286381400 | 175100 | 175100 | 175100 | 175100 | 0 |
| 144 | 20241121 | 161800 | 58286381400 | 175100 | 175100 | 175100 | 175100 | 0 |
| 145 | 20241121 | 161700 | 58286381400 | 175100 | 175100 | 175100 | 175100 | 0 |
| 146 | 20241121 | 161600 | 58286381400 | 175100 | 175100 | 175100 | 175100 | 0 |
| 147 | 20241121 | 161500 | 58286381400 | 175100 | 175100 | 175100 | 175100 | 0 |
| 148 | 20241121 | 161400 | 58286381400 | 175100 | 175100 | 175100 | 175100 | 0 |
| 149 | 20241121 | 161300 | 58286381400 | 175100 | 175100 | 175100 | 175100 | 0 |
| 150 | 20241121 | 161200 | 58286381400 | 175100 | 175100 | 175100 | 175100 | 0 |
| 151 | 20241121 | 161100 | 58286381400 | 175100 | 175100 | 175100 | 175100 | 0 |
| 152 | 20241121 | 161000 | 58286381400 | 175100 | 175100 | 175100 | 175100 | 9851 |
| 153 | 20241121 | 160900 | 58286381400 | 175100 | 175100 | 175100 | 175100 | 0 |
| 154 | 20241121 | 160800 | 58286381400 | 175100 | 175100 | 175100 | 175100 | 0 |
| 155 | 20241121 | 160700 | 58286381400 | 175100 | 175100 | 175100 | 175100 | 0 |
| 156 | 20241121 | 160600 | 58286381400 | 175100 | 175100 | 175100 | 175100 | 0 |
| 157 | 20241121 | 160500 | 58286381400 | 175100 | 175100 | 175100 | 175100 | 0 |
| 158 | 20241121 | 160400 | 58286381400 | 175100 | 175100 | 175100 | 175100 | 0 |
| 159 | 20241121 | 160300 | 58286381400 | 175100 | 175100 | 175100 | 175100 | 0 |
| 160 | 20241121 | 160200 | 58286381400 | 175100 | 175100 | 175100 | 175100 | 0 |
| 161 | 20241121 | 160100 | 58286381400 | 175100 | 175100 | 175100 | 175100 | 0 |
| 162 | 20241121 | 160000 | 58286381400 | 175100 | 175100 | 175100 | 175100 | 0 |
| 163 | 20241121 | 155900 | 58286381400 | 175100 | 175100 | 175100 | 175100 | 0 |
| 164 | 20241121 | 155800 | 58286381400 | 175100 | 175100 | 175100 | 175100 | 0 |
| 165 | 20241121 | 155700 | 58286381400 | 175100 | 175100 | 175100 | 175100 | 0 |
| 166 | 20241121 | 155600 | 58286381400 | 175100 | 175100 | 175100 | 175100 | 0 |
| 167 | 20241121 | 155500 | 58286381400 | 175100 | 175100 | 175100 | 175100 | 0 |
| 168 | 20241121 | 155400 | 58286381400 | 175100 | 175100 | 175100 | 175100 | 0 |
| 169 | 20241121 | 155300 | 58286381400 | 175100 | 175100 | 175100 | 175100 | 0 |
| 170 | 20241121 | 155200 | 58286381400 | 175100 | 175100 | 175100 | 175100 | 0 |
| 171 | 20241121 | 155100 | 58286381400 | 175100 | 175100 | 175100 | 175100 | 0 |
| 172 | 20241121 | 155000 | 58286381400 | 175100 | 175100 | 175100 | 175100 | 0 |
| 173 | 20241121 | 154900 | 58286381400 | 175100 | 175100 | 175100 | 175100 | 0 |
| 174 | 20241121 | 154800 | 58286381400 | 175100 | 175100 | 175100 | 175100 | 0 |
| 175 | 20241121 | 154700 | 58286381400 | 175100 | 175100 | 175100 | 175100 | 0 |
| 176 | 20241121 | 154600 | 58286381400 | 175100 | 175100 | 175100 | 175100 | 0 |
| 177 | 20241121 | 154500 | 58286381400 | 175100 | 175100 | 175100 | 175100 | 0 |
| 178 | 20241121 | 154400 | 58286381400 | 175100 | 175100 | 175100 | 175100 | 0 |
| 179 | 20241121 | 154300 | 58286381400 | 175100 | 175100 | 175100 | 175100 | 0 |
| 180 | 20241121 | 154200 | 58286381400 | 175100 | 175100 | 175100 | 175100 | 0 |
| 181 | 20241121 | 154100 | 58286381400 | 175100 | 175100 | 175100 | 175100 | 0 |
| 182 | 20241121 | 154000 | 58286381400 | 175100 | 175100 | 175100 | 175100 | 9851 |
| 183 | 20241121 | 153900 | 58286381400 | 175100 | 175100 | 175100 | 175100 | 0 |
| 184 | 20241121 | 153800 | 58286381400 | 175100 | 175100 | 175100 | 175100 | 0 |
| 185 | 20241121 | 153700 | 58286381400 | 175100 | 175100 | 175100 | 175100 | 0 |
| 186 | 20241121 | 153600 | 58286381400 | 175100 | 175100 | 175100 | 175100 | 0 |
| 187 | 20241121 | 153500 | 58286381400 | 175100 | 175100 | 175100 | 175100 | 0 |
| 188 | 20241121 | 153400 | 58286381400 | 175100 | 175100 | 175100 | 175100 | 0 |
| 189 | 20241121 | 153300 | 58286381400 | 175100 | 175100 | 175100 | 175100 | 0 |
| 190 | 20241121 | 153200 | 58286381400 | 175100 | 175100 | 175100 | 175100 | 0 |
| 191 | 20241121 | 153100 | 58286381400 | 175100 | 175100 | 175100 | 175100 | 0 |
| 192 | 20241121 | 153000 | 58286381400 | 175100 | 175100 | 175100 | 175100 | 9851 |
| 193 | 20241121 | 152900 | 56561471300 | 175100 | 175100 | 175100 | 175100 | 0 |
| 194 | 20241121 | 152800 | 56561471300 | 175100 | 175100 | 175100 | 175100 | 0 |
| 195 | 20241121 | 152700 | 56561471300 | 175100 | 175100 | 175100 | 175100 | 0 |
| 196 | 20241121 | 152600 | 56561471300 | 175100 | 175100 | 175100 | 175100 | 0 |
| 197 | 20241121 | 152500 | 56561471300 | 175100 | 175100 | 175100 | 175100 | 0 |
| 198 | 20241121 | 152400 | 56561471300 | 175100 | 175100 | 175100 | 175100 | 0 |
| 199 | 20241121 | 152300 | 56561471300 | 175100 | 175100 | 175100 | 175100 | 0 |
| 200 | 20241121 | 152200 | 56561471300 | 175100 | 175100 | 175100 | 175100 | 0 |
| 201 | 20241121 | 152100 | 56561471300 | 175100 | 175100 | 175100 | 175100 | 0 |
| 202 | 20241121 | 152000 | 56561471300 | 175100 | 175100 | 175100 | 175100 | 0 |
| 203 | 20241121 | 151900 | 56561471300 | 175100 | 175000 | 175100 | 174900 | 2328 |
| 204 | 20241121 | 151800 | 56154086000 | 175000 | 175000 | 175100 | 174900 | 956 |
| 205 | 20241121 | 151700 | 55986780200 | 175000 | 174800 | 175100 | 174800 | 587 |
| 206 | 20241121 | 151600 | 55884083400 | 174800 | 174800 | 174900 | 174800 | 560 |
| 207 | 20241121 | 151500 | 55786155700 | 174800 | 174900 | 174900 | 174800 | 248 |
| 208 | 20241121 | 151400 | 55742792500 | 174800 | 174800 | 174900 | 174800 | 370 |
| 209 | 20241121 | 151300 | 55678102600 | 174800 | 174800 | 174900 | 174700 | 273 |
| 210 | 20241121 | 151200 | 55630371100 | 174700 | 174700 | 174800 | 174700 | 873 |
| 211 | 20241121 | 151100 | 55477801800 | 174700 | 174700 | 174800 | 174700 | 316 |
| 212 | 20241121 | 151000 | 55422571100 | 174700 | 174700 | 174900 | 174700 | 358 |
| 213 | 20241121 | 150900 | 55360013100 | 174900 | 174700 | 174900 | 174600 | 392 |
| 214 | 20241121 | 150800 | 55291493200 | 174700 | 174600 | 174800 | 174600 | 339 |
| 215 | 20241121 | 150700 | 55232269400 | 174600 | 174600 | 174700 | 174500 | 350 |
| 216 | 20241121 | 150600 | 55171153500 | 174700 | 174600 | 174700 | 174400 | 454 |
| 217 | 20241121 | 150500 | 55091911200 | 174600 | 174600 | 174700 | 174300 | 423 |
| 218 | 20241121 | 150400 | 55018077300 | 174600 | 174600 | 174600 | 174000 | 4051 |
| 219 | 20241121 | 150300 | 54312104700 | 174600 | 174700 | 174700 | 174600 | 661 |
| 220 | 20241121 | 150200 | 54196638400 | 174700 | 175000 | 175000 | 174700 | 585 |
| 221 | 20241121 | 150100 | 54094349000 | 175000 | 175000 | 175000 | 174900 | 214 |
| 222 | 20241121 | 150000 | 54056899300 | 175000 | 174900 | 175100 | 174900 | 651 |
| 223 | 20241121 | 145900 | 53942992900 | 174800 | 174800 | 174900 | 174700 | 187 |
| 224 | 20241121 | 145800 | 53910304700 | 174800 | 175000 | 175000 | 174800 | 118 |
| 225 | 20241121 | 145700 | 53889670900 | 175000 | 174800 | 175000 | 174700 | 305 |
| 226 | 20241121 | 145600 | 53836339900 | 174800 | 174700 | 174900 | 174700 | 197 |
| 227 | 20241121 | 145500 | 53801902400 | 174700 | 174800 | 174800 | 174700 | 83 |
| 228 | 20241121 | 145400 | 53787400500 | 174800 | 174800 | 174900 | 174700 | 246 |
| 229 | 20241121 | 145300 | 53744400800 | 174800 | 174800 | 174800 | 174700 | 157 |
| 230 | 20241121 | 145200 | 53716958300 | 174800 | 174800 | 174800 | 174600 | 670 |
| 231 | 20241121 | 145100 | 53599947200 | 174700 | 174800 | 174900 | 174700 | 584 |
| 232 | 20241121 | 145000 | 53497861100 | 174800 | 174700 | 174800 | 174600 | 674 |
| 233 | 20241121 | 144900 | 53380086800 | 174700 | 174800 | 174900 | 174700 | 434 |
| 234 | 20241121 | 144800 | 53304238800 | 174800 | 174900 | 174900 | 174800 | 91 |
| 235 | 20241121 | 144700 | 53288330200 | 174900 | 174800 | 174900 | 174800 | 187 |
| 236 | 20241121 | 144600 | 53255638100 | 174800 | 175200 | 175200 | 174800 | 1123 |
| 237 | 20241121 | 144500 | 53059122100 | 175200 | 175200 | 175200 | 175100 | 350 |
| 238 | 20241121 | 144400 | 52997833700 | 175200 | 175000 | 175200 | 175000 | 92 |
| 239 | 20241121 | 144300 | 52981722400 | 175100 | 174800 | 175100 | 174800 | 471 |
| 240 | 20241121 | 144200 | 52899324500 | 174800 | 174900 | 174900 | 174800 | 182 |
| 241 | 20241121 | 144100 | 52867498500 | 174900 | 174800 | 174900 | 174800 | 81 |
| 242 | 20241121 | 144000 | 52853335200 | 174800 | 174900 | 175000 | 174800 | 178 |
| 243 | 20241121 | 143900 | 52822208900 | 174900 | 174800 | 174900 | 174800 | 209 |
| 244 | 20241121 | 143800 | 52785671000 | 174900 | 174700 | 174900 | 174700 | 324 |
| 245 | 20241121 | 143700 | 52729035900 | 174800 | 174900 | 175000 | 174700 | 94 |
| 246 | 20241121 | 143600 | 52712605500 | 174900 | 174800 | 175000 | 174800 | 228 |
| 247 | 20241121 | 143500 | 52672738600 | 174800 | 174800 | 174900 | 174700 | 990 |
| 248 | 20241121 | 143400 | 52499673100 | 174800 | 174900 | 175000 | 174800 | 293 |
| 249 | 20241121 | 143300 | 52448433200 | 174900 | 175000 | 175000 | 174900 | 180 |
| 250 | 20241121 | 143200 | 52416945700 | 175100 | 175100 | 175100 | 175000 | 175 |
| 251 | 20241121 | 143100 | 52386320000 | 175100 | 175200 | 175200 | 175000 | 486 |
| 252 | 20241121 | 143000 | 52301236800 | 175200 | 175400 | 175500 | 175100 | 1064 |
| 253 | 20241121 | 142900 | 52114737800 | 175400 | 175600 | 175600 | 175300 | 840 |
| 254 | 20241121 | 142800 | 51967329400 | 175600 | 175500 | 175700 | 175500 | 964 |
| 255 | 20241121 | 142700 | 51798121400 | 175400 | 175500 | 175600 | 175400 | 254 |
| 256 | 20241121 | 142600 | 51753534900 | 175500 | 175400 | 175500 | 175300 | 464 |
| 257 | 20241121 | 142500 | 51672140100 | 175400 | 175300 | 175400 | 175200 | 323 |
| 258 | 20241121 | 142400 | 51615501400 | 175200 | 175100 | 175200 | 175100 | 138 |
| 259 | 20241121 | 142300 | 51591325800 | 175200 | 175200 | 175200 | 175100 | 59 |
| 260 | 20241121 | 142200 | 51580989900 | 175200 | 175200 | 175300 | 175200 | 181 |
| 261 | 20241121 | 142100 | 51549278400 | 175100 | 175300 | 175400 | 175000 | 442 |
| 262 | 20241121 | 142000 | 51471840100 | 175300 | 175200 | 175400 | 175200 | 479 |
| 263 | 20241121 | 141900 | 51387856500 | 175200 | 175100 | 175300 | 175000 | 473 |
| 264 | 20241121 | 141800 | 51304998200 | 175100 | 175200 | 175200 | 175000 | 290 |
| 265 | 20241121 | 141700 | 51254218400 | 175200 | 175300 | 175300 | 175000 | 520 |
| 266 | 20241121 | 141600 | 51163120300 | 175200 | 175100 | 175300 | 175100 | 54 |
| 267 | 20241121 | 141500 | 51153662300 | 175000 | 175100 | 175200 | 175000 | 160 |
| 268 | 20241121 | 141400 | 51125645600 | 175100 | 175000 | 175200 | 175000 | 317 |
| 269 | 20241121 | 141300 | 51070142800 | 175100 | 174900 | 175200 | 174800 | 905 |
| 270 | 20241121 | 141200 | 50911781600 | 174800 | 174900 | 174900 | 174800 | 135 |
| 271 | 20241121 | 141100 | 50888177200 | 174900 | 174800 | 174900 | 174800 | 137 |
| 272 | 20241121 | 141000 | 50864228500 | 174800 | 174600 | 175000 | 174500 | 344 |
| 273 | 20241121 | 140900 | 50804157400 | 174600 | 174800 | 174800 | 174500 | 735 |
| 274 | 20241121 | 140800 | 50675789200 | 174800 | 174800 | 174800 | 174700 | 154 |
| 275 | 20241121 | 140700 | 50648875100 | 174700 | 174800 | 174800 | 174600 | 399 |
| 276 | 20241121 | 140600 | 50579172200 | 174800 | 174800 | 175100 | 174700 | 491 |
| 277 | 20241121 | 140500 | 50493322000 | 174900 | 174800 | 174900 | 174800 | 106 |
| 278 | 20241121 | 140400 | 50474791300 | 174800 | 174800 | 174900 | 174800 | 143 |
| 279 | 20241121 | 140300 | 50449791300 | 174800 | 174800 | 174800 | 174700 | 120 |
| 280 | 20241121 | 140200 | 50428822100 | 174700 | 174900 | 175000 | 174700 | 647 |
| 281 | 20241121 | 140100 | 50315724000 | 174900 | 174800 | 175100 | 174700 | 324 |
| 282 | 20241121 | 140000 | 50259085800 | 174800 | 175500 | 175500 | 174600 | 3690 |
| 283 | 20241121 | 135900 | 49613357600 | 175500 | 175400 | 175600 | 175400 | 281 |
| 284 | 20241121 | 135800 | 49564048500 | 175400 | 175200 | 175500 | 175200 | 210 |
| 285 | 20241121 | 135700 | 49527212300 | 175300 | 175200 | 175300 | 175100 | 567 |
| 286 | 20241121 | 135600 | 49427878800 | 175200 | 175600 | 175600 | 175200 | 760 |
| 287 | 20241121 | 135500 | 49294635200 | 175600 | 175600 | 175700 | 175400 | 635 |
| 288 | 20241121 | 135400 | 49183180800 | 175700 | 175600 | 175700 | 175500 | 139 |
| 289 | 20241121 | 135300 | 49158768000 | 175600 | 175600 | 175600 | 175500 | 119 |
| 290 | 20241121 | 135200 | 49137871900 | 175600 | 175400 | 175700 | 175400 | 135 |
| 291 | 20241121 | 135100 | 49114171700 | 175400 | 175400 | 175500 | 175300 | 101 |
| 292 | 20241121 | 135000 | 49096457100 | 175400 | 175400 | 175500 | 175300 | 144 |
| 293 | 20241121 | 134900 | 49071202600 | 175400 | 175400 | 175400 | 175300 | 141 |
| 294 | 20241121 | 134800 | 49046478400 | 175300 | 175500 | 175500 | 175300 | 434 |
| 295 | 20241121 | 134700 | 48970340700 | 175500 | 175700 | 175700 | 175500 | 462 |
| 296 | 20241121 | 134600 | 48889220700 | 175700 | 175700 | 175800 | 175600 | 129 |
| 297 | 20241121 | 134500 | 48866557100 | 175700 | 175600 | 175800 | 175500 | 99 |
| 298 | 20241121 | 134400 | 48849164800 | 175500 | 175900 | 175900 | 175500 | 830 |
| 299 | 20241121 | 134300 | 48703328200 | 175800 | 175700 | 175900 | 175700 | 200 |
| 300 | 20241121 | 134200 | 48668160600 | 175800 | 176000 | 176000 | 175800 | 184 |
| 301 | 20241121 | 134100 | 48635797000 | 176000 | 176100 | 176100 | 175900 | 249 |
| 302 | 20241121 | 134000 | 48591964700 | 176000 | 176100 | 176100 | 176000 | 141 |
| 303 | 20241121 | 133900 | 48567138700 | 176100 | 176200 | 176200 | 176000 | 280 |
| 304 | 20241121 | 133800 | 48517831000 | 176400 | 176300 | 176500 | 176100 | 321 |
| 305 | 20241121 | 133700 | 48461261300 | 176300 | 176500 | 176700 | 176100 | 532 |
| 306 | 20241121 | 133600 | 48367367200 | 176400 | 175800 | 176500 | 175800 | 1250 |
| 307 | 20241121 | 133500 | 48147168200 | 175800 | 175800 | 175900 | 175800 | 180 |
| 308 | 20241121 | 133400 | 48115523000 | 175800 | 175700 | 175800 | 175700 | 79 |
| 309 | 20241121 | 133300 | 48101635300 | 175800 | 175800 | 175900 | 175700 | 202 |
| 310 | 20241121 | 133200 | 48066122000 | 175800 | 175700 | 175800 | 175600 | 217 |
| 311 | 20241121 | 133100 | 48027999400 | 175700 | 175500 | 175700 | 175500 | 172 |
| 312 | 20241121 | 133000 | 47997782600 | 175500 | 175400 | 175500 | 175400 | 115 |
| 313 | 20241121 | 132900 | 47977601700 | 175400 | 175300 | 175400 | 175200 | 396 |
| 314 | 20241121 | 132800 | 47908201300 | 175300 | 175100 | 175300 | 175100 | 310 |
| 315 | 20241121 | 132700 | 47853893700 | 175200 | 175100 | 175200 | 175100 | 26 |
| 316 | 20241121 | 132600 | 47849339700 | 175200 | 175200 | 175200 | 175100 | 74 |
| 317 | 20241121 | 132500 | 47836377100 | 175200 | 175300 | 175300 | 175100 | 242 |
| 318 | 20241121 | 132400 | 47793988600 | 175200 | 175300 | 175300 | 175200 | 94 |
| 319 | 20241121 | 132300 | 47777515300 | 175300 | 175100 | 175300 | 175100 | 115 |
| 320 | 20241121 | 132200 | 47757365900 | 175100 | 175100 | 175100 | 175000 | 222 |
| 321 | 20241121 | 132100 | 47718502500 | 174900 | 175200 | 175300 | 174900 | 1338 |
| 322 | 20241121 | 132000 | 47484320600 | 175300 | 175200 | 175300 | 175200 | 343 |
| 323 | 20241121 | 131900 | 47424225200 | 175300 | 175400 | 175400 | 175200 | 583 |
| 324 | 20241121 | 131800 | 47322007100 | 175400 | 175400 | 175400 | 175300 | 220 |
| 325 | 20241121 | 131700 | 47283438900 | 175400 | 175400 | 175400 | 175300 | 211 |
| 326 | 20241121 | 131600 | 47246443900 | 175400 | 175400 | 175400 | 175300 | 136 |
| 327 | 20241121 | 131500 | 47222594200 | 175400 | 175500 | 175500 | 175300 | 199 |
| 328 | 20241121 | 131400 | 47187686600 | 175500 | 175500 | 175500 | 175400 | 120 |
| 329 | 20241121 | 131300 | 47166628800 | 175400 | 175700 | 175700 | 175400 | 184 |
| 330 | 20241121 | 131200 | 47134324400 | 175700 | 175700 | 175700 | 175700 | 51 |
| 331 | 20241121 | 131100 | 47125363700 | 175600 | 175500 | 175600 | 175400 | 179 |
| 332 | 20241121 | 131000 | 47093937800 | 175500 | 175500 | 175600 | 175400 | 138 |
| 333 | 20241121 | 130900 | 47069720200 | 175500 | 175600 | 175600 | 175500 | 89 |
| 334 | 20241121 | 130800 | 47054100200 | 175600 | 175200 | 175600 | 175100 | 341 |
| 335 | 20241121 | 130700 | 46994314600 | 175200 | 175400 | 175600 | 175200 | 248 |
| 336 | 20241121 | 130600 | 46950806100 | 175400 | 175200 | 175400 | 175200 | 777 |
| 337 | 20241121 | 130500 | 46814640700 | 175200 | 175100 | 175200 | 175100 | 99 |
| 338 | 20241121 | 130400 | 46797297400 | 175200 | 175200 | 175200 | 175000 | 423 |
| 339 | 20241121 | 130300 | 46723241400 | 175200 | 175100 | 175200 | 175100 | 458 |
| 340 | 20241121 | 130200 | 46643040900 | 175100 | 175300 | 175300 | 175100 | 461 |
| 341 | 20241121 | 130100 | 46562277800 | 175400 | 175400 | 175400 | 175300 | 132 |
| 342 | 20241121 | 130000 | 46539131700 | 175400 | 175400 | 175400 | 175300 | 130 |
| 343 | 20241121 | 125900 | 46516337100 | 175300 | 175300 | 175400 | 175300 | 352 |
| 344 | 20241121 | 125800 | 46454622800 | 175300 | 175300 | 175300 | 175200 | 130 |
| 345 | 20241121 | 125700 | 46431836600 | 175300 | 175300 | 175400 | 175100 | 107 |
| 346 | 20241121 | 125600 | 46413085300 | 175300 | 175400 | 175500 | 175300 | 264 |
| 347 | 20241121 | 125500 | 46366787600 | 175400 | 175300 | 175500 | 175300 | 117 |
| 348 | 20241121 | 125400 | 46346255400 | 175300 | 174800 | 175600 | 174700 | 848 |
| 349 | 20241121 | 125300 | 46197897900 | 174900 | 175000 | 175100 | 174900 | 1186 |
| 350 | 20241121 | 125200 | 45990366600 | 175100 | 175200 | 175200 | 175000 | 544 |
| 351 | 20241121 | 125100 | 45895111000 | 175200 | 175200 | 175300 | 175100 | 293 |
| 352 | 20241121 | 125000 | 45843780900 | 175200 | 175400 | 175400 | 175200 | 1153 |
| 353 | 20241121 | 124900 | 45641688600 | 175300 | 175600 | 175600 | 175300 | 967 |
| 354 | 20241121 | 124800 | 45472020400 | 175600 | 175600 | 175700 | 175500 | 281 |
| 355 | 20241121 | 124700 | 45422676300 | 175600 | 175700 | 175700 | 175600 | 198 |
| 356 | 20241121 | 124600 | 45387894400 | 175600 | 175600 | 175800 | 175500 | 200 |
| 357 | 20241121 | 124500 | 45352779700 | 175600 | 175600 | 175700 | 175400 | 784 |
| 358 | 20241121 | 124400 | 45215163800 | 175700 | 175800 | 175900 | 175700 | 576 |
| 359 | 20241121 | 124300 | 45113919600 | 175900 | 175900 | 176000 | 175800 | 236 |
| 360 | 20241121 | 124200 | 45072417900 | 175800 | 175800 | 175900 | 175800 | 248 |
| 361 | 20241121 | 124100 | 45028816400 | 175800 | 175900 | 175900 | 175800 | 107 |
| 362 | 20241121 | 124000 | 45009996400 | 175900 | 176100 | 176100 | 175900 | 420 |
| 363 | 20241121 | 123900 | 44936087800 | 176100 | 175800 | 176200 | 175800 | 562 |
| 364 | 20241121 | 123800 | 44837131800 | 175900 | 175700 | 176000 | 175700 | 110 |
| 365 | 20241121 | 123700 | 44817792400 | 175800 | 176000 | 176000 | 175700 | 400 |
| 366 | 20241121 | 123600 | 44747459800 | 176000 | 175700 | 176100 | 175700 | 153 |
| 367 | 20241121 | 123500 | 44720559100 | 175700 | 175600 | 175800 | 175500 | 190 |
| 368 | 20241121 | 123400 | 44687185400 | 175600 | 175500 | 175800 | 175400 | 744 |
| 369 | 20241121 | 123300 | 44556622300 | 175600 | 175900 | 175900 | 175500 | 1952 |
| 370 | 20241121 | 123200 | 44213790700 | 175800 | 176100 | 176100 | 175800 | 1668 |
| 371 | 20241121 | 123100 | 43920310400 | 176000 | 176200 | 176200 | 176000 | 748 |
| 372 | 20241121 | 123000 | 43788589200 | 176100 | 176300 | 176400 | 176100 | 1104 |
| 373 | 20241121 | 122900 | 43594078400 | 176200 | 176400 | 176400 | 176200 | 209 |
| 374 | 20241121 | 122800 | 43557229500 | 176400 | 176400 | 176500 | 176400 | 216 |
| 375 | 20241121 | 122700 | 43519121700 | 176400 | 176400 | 176500 | 176300 | 580 |
| 376 | 20241121 | 122600 | 43416848800 | 176400 | 176300 | 176400 | 176200 | 447 |
| 377 | 20241121 | 122500 | 43338040600 | 176400 | 176400 | 176400 | 176300 | 118 |
| 378 | 20241121 | 122400 | 43317231600 | 176400 | 176400 | 176500 | 176400 | 368 |
| 379 | 20241121 | 122300 | 43252315400 | 176400 | 176400 | 176500 | 176300 | 83 |
| 380 | 20241121 | 122200 | 43237674100 | 176400 | 176700 | 176800 | 176300 | 222 |
| 381 | 20241121 | 122100 | 43198474500 | 176700 | 176600 | 176700 | 176400 | 1004 |
| 382 | 20241121 | 122000 | 43021300100 | 176700 | 176600 | 176800 | 176600 | 297 |
| 383 | 20241121 | 121900 | 42968834300 | 176700 | 176800 | 176800 | 176700 | 113 |
| 384 | 20241121 | 121800 | 42948862900 | 176800 | 176600 | 176800 | 176500 | 506 |
| 385 | 20241121 | 121700 | 42859437100 | 176600 | 176700 | 176700 | 176600 | 200 |
| 386 | 20241121 | 121600 | 42824115400 | 176700 | 176800 | 176800 | 176700 | 193 |
| 387 | 20241121 | 121500 | 42790001600 | 176700 | 176800 | 176900 | 176600 | 171 |
| 388 | 20241121 | 121400 | 42759775800 | 176800 | 176700 | 177000 | 176500 | 701 |
| 389 | 20241121 | 121300 | 42635921100 | 176900 | 176900 | 176900 | 176700 | 131 |
| 390 | 20241121 | 121200 | 42612754100 | 176800 | 176800 | 176900 | 176800 | 120 |
| 391 | 20241121 | 121100 | 42591536900 | 176800 | 176700 | 176800 | 176700 | 663 |
| 392 | 20241121 | 121000 | 42474378900 | 176700 | 177000 | 177000 | 176500 | 579 |
| 393 | 20241121 | 120900 | 42372050100 | 177000 | 176700 | 177200 | 176700 | 330 |
| 394 | 20241121 | 120800 | 42313653100 | 176700 | 176700 | 176800 | 176600 | 304 |
| 395 | 20241121 | 120700 | 42259938500 | 176800 | 177000 | 177200 | 176800 | 637 |
| 396 | 20241121 | 120600 | 42147167300 | 177000 | 177000 | 177100 | 176900 | 425 |
| 397 | 20241121 | 120500 | 42071949400 | 176900 | 176800 | 176900 | 176500 | 420 |
| 398 | 20241121 | 120400 | 41997729800 | 176900 | 176600 | 176900 | 176500 | 771 |
| 399 | 20241121 | 120300 | 41861539300 | 176600 | 176500 | 176600 | 176500 | 114 |
| 400 | 20241121 | 120200 | 41841411100 | 176400 | 176400 | 176600 | 176400 | 788 |
| 401 | 20241121 | 120100 | 41702382600 | 176400 | 176400 | 176500 | 176300 | 231 |
| 402 | 20241121 | 120000 | 41661634100 | 176400 | 176500 | 176500 | 176300 | 173 |
| 403 | 20241121 | 115900 | 41631121600 | 176500 | 176300 | 176600 | 176300 | 279 |
| 404 | 20241121 | 115800 | 41581877800 | 176400 | 176900 | 177000 | 176300 | 2238 |
| 405 | 20241121 | 115700 | 41186836300 | 177100 | 177100 | 177100 | 176500 | 1573 |
| 406 | 20241121 | 115600 | 40908909500 | 177100 | 177500 | 177500 | 177100 | 315 |
| 407 | 20241121 | 115500 | 40853048500 | 177500 | 177600 | 177700 | 177400 | 316 |
| 408 | 20241121 | 115400 | 40796937900 | 177600 | 177800 | 177800 | 177600 | 186 |
| 409 | 20241121 | 115300 | 40763885700 | 177700 | 177600 | 177800 | 177600 | 294 |
| 410 | 20241121 | 115200 | 40711642300 | 177700 | 177400 | 177700 | 177400 | 409 |
| 411 | 20241121 | 115100 | 40639019400 | 177500 | 177300 | 177500 | 177200 | 309 |
| 412 | 20241121 | 115000 | 40584214100 | 177300 | 177100 | 177300 | 177000 | 567 |
| 413 | 20241121 | 114900 | 40483759800 | 177200 | 176700 | 177300 | 176700 | 671 |
| 414 | 20241121 | 114800 | 40365077600 | 176600 | 176500 | 176700 | 176500 | 599 |
| 415 | 20241121 | 114700 | 40259292100 | 176600 | 177100 | 177100 | 176400 | 1850 |
| 416 | 20241121 | 114600 | 39932445900 | 177000 | 177200 | 177300 | 177000 | 941 |
| 417 | 20241121 | 114500 | 39765737900 | 177200 | 177500 | 177600 | 177200 | 518 |
| 418 | 20241121 | 114400 | 39673893800 | 177500 | 177600 | 177700 | 177500 | 238 |
| 419 | 20241121 | 114300 | 39631621900 | 177600 | 177400 | 177700 | 177300 | 390 |
| 420 | 20241121 | 114200 | 39562427100 | 177400 | 177900 | 178000 | 177300 | 1290 |
| 421 | 20241121 | 114100 | 39333177600 | 178000 | 177700 | 178000 | 177700 | 2276 |
| 422 | 20241121 | 114000 | 38928267800 | 177800 | 177800 | 177800 | 177600 | 753 |
| 423 | 20241121 | 113900 | 38794431300 | 177800 | 177700 | 177900 | 177600 | 2222 |
| 424 | 20241121 | 113800 | 38399428000 | 177700 | 177500 | 177700 | 177400 | 774 |
| 425 | 20241121 | 113700 | 38262021500 | 177500 | 177200 | 177500 | 177200 | 737 |
| 426 | 20241121 | 113600 | 38131302700 | 177300 | 176700 | 177400 | 176700 | 1011 |
| 427 | 20241121 | 113500 | 37952269900 | 176700 | 176700 | 177000 | 176600 | 907 |
| 428 | 20241121 | 113400 | 37791840700 | 176600 | 176700 | 176700 | 176600 | 261 |
| 429 | 20241121 | 113300 | 37745737300 | 176700 | 176600 | 176700 | 176500 | 534 |
| 430 | 20241121 | 113200 | 37651425300 | 176700 | 176500 | 176800 | 176500 | 227 |
| 431 | 20241121 | 113100 | 37611323800 | 176500 | 176700 | 176700 | 176500 | 196 |
| 432 | 20241121 | 113000 | 37576713100 | 176700 | 175900 | 176700 | 175900 | 506 |
| 433 | 20241121 | 112900 | 37487585100 | 175900 | 176500 | 176500 | 175900 | 1453 |
| 434 | 20241121 | 112800 | 37231625300 | 176500 | 176400 | 176700 | 176400 | 564 |
| 435 | 20241121 | 112700 | 37132024700 | 176400 | 176600 | 176600 | 176300 | 819 |
| 436 | 20241121 | 112600 | 36987560900 | 176600 | 176700 | 176700 | 176400 | 252 |
| 437 | 20241121 | 112500 | 36943075800 | 176700 | 176500 | 176700 | 176500 | 301 |
| 438 | 20241121 | 112400 | 36889933100 | 176500 | 176600 | 176600 | 176400 | 360 |
| 439 | 20241121 | 112300 | 36826400400 | 176600 | 176500 | 176800 | 176500 | 620 |
| 440 | 20241121 | 112200 | 36716914500 | 176500 | 176500 | 176800 | 176300 | 1205 |
| 441 | 20241121 | 112100 | 36504212900 | 176600 | 176600 | 176700 | 176400 | 607 |
| 442 | 20241121 | 112000 | 36397046500 | 176500 | 176500 | 176700 | 176400 | 730 |
| 443 | 20241121 | 111900 | 36268231700 | 176500 | 176400 | 176700 | 176400 | 708 |
| 444 | 20241121 | 111800 | 36143206800 | 176500 | 176600 | 176900 | 176400 | 1610 |
| 445 | 20241121 | 111700 | 35858858300 | 176600 | 176900 | 176900 | 176600 | 1063 |
| 446 | 20241121 | 111600 | 35670905700 | 176900 | 176900 | 177000 | 176900 | 447 |
| 447 | 20241121 | 111500 | 35591825100 | 176900 | 177600 | 177800 | 176700 | 2424 |
| 448 | 20241121 | 111400 | 35161693100 | 177600 | 177300 | 177600 | 177000 | 1005 |
| 449 | 20241121 | 111300 | 34983618400 | 177300 | 177600 | 177800 | 177300 | 2761 |
| 450 | 20241121 | 111200 | 34493286300 | 177600 | 177500 | 177800 | 177400 | 3111 |
| 451 | 20241121 | 111100 | 33940744600 | 177400 | 177100 | 177600 | 177100 | 4568 |
| 452 | 20241121 | 111000 | 33130475900 | 177100 | 176900 | 177200 | 176900 | 1572 |
| 453 | 20241121 | 110900 | 32852196400 | 176900 | 176500 | 177000 | 176400 | 4584 |
| 454 | 20241121 | 110800 | 32042068200 | 176500 | 176400 | 176600 | 176300 | 3322 |
| 455 | 20241121 | 110700 | 31455919700 | 176300 | 176000 | 176300 | 175900 | 5542 |
| 456 | 20241121 | 110600 | 30480255500 | 175900 | 175900 | 176000 | 175700 | 1511 |
| 457 | 20241121 | 110500 | 30214565500 | 175900 | 175500 | 176000 | 175500 | 4016 |
| 458 | 20241121 | 110400 | 29508707300 | 175500 | 175000 | 175500 | 175000 | 1903 |
| 459 | 20241121 | 110300 | 29175187300 | 175000 | 174900 | 175100 | 174900 | 753 |
| 460 | 20241121 | 110200 | 29043427300 | 174900 | 174800 | 174900 | 174700 | 605 |
| 461 | 20241121 | 110100 | 28937668000 | 174900 | 174900 | 175000 | 174800 | 355 |
| 462 | 20241121 | 110000 | 28875595000 | 174900 | 174900 | 175000 | 174900 | 1073 |
| 463 | 20241121 | 105900 | 28687871100 | 174900 | 174900 | 174900 | 174800 | 685 |
| 464 | 20241121 | 105800 | 28568096100 | 174900 | 174800 | 174900 | 174500 | 915 |
| 465 | 20241121 | 105700 | 28408232500 | 174800 | 174600 | 174800 | 174600 | 485 |
| 466 | 20241121 | 105600 | 28323504000 | 174600 | 174500 | 174700 | 174500 | 726 |
| 467 | 20241121 | 105500 | 28196758800 | 174500 | 174100 | 174500 | 174100 | 498 |
| 468 | 20241121 | 105400 | 28109921600 | 174300 | 174100 | 174300 | 174000 | 467 |
| 469 | 20241121 | 105300 | 28028605400 | 174100 | 174000 | 174300 | 173900 | 540 |
| 470 | 20241121 | 105200 | 27934631300 | 174400 | 174200 | 174400 | 174100 | 405 |
| 471 | 20241121 | 105100 | 27864071500 | 174200 | 174100 | 174200 | 173900 | 301 |
| 472 | 20241121 | 105000 | 27811692800 | 174100 | 174200 | 174200 | 174000 | 129 |
| 473 | 20241121 | 104900 | 27789240600 | 174300 | 173900 | 174300 | 173900 | 433 |
| 474 | 20241121 | 104800 | 27713909400 | 173900 | 173900 | 174000 | 173800 | 254 |
| 475 | 20241121 | 104700 | 27669739700 | 173900 | 173800 | 173900 | 173800 | 309 |
| 476 | 20241121 | 104600 | 27616009400 | 173800 | 173700 | 173900 | 173500 | 802 |
| 477 | 20241121 | 104500 | 27476825300 | 173700 | 173800 | 173900 | 173600 | 816 |
| 478 | 20241121 | 104400 | 27335067900 | 173800 | 174000 | 174100 | 173800 | 1011 |
| 479 | 20241121 | 104300 | 27159204000 | 174000 | 173900 | 174100 | 173800 | 231 |
| 480 | 20241121 | 104200 | 27119018400 | 173900 | 174000 | 174300 | 173900 | 358 |
| 481 | 20241121 | 104100 | 27056744300 | 174000 | 174200 | 174200 | 174000 | 416 |
| 482 | 20241121 | 104000 | 26984332100 | 174100 | 174200 | 174300 | 174100 | 287 |
| 483 | 20241121 | 103900 | 26934338100 | 174200 | 174300 | 174300 | 174200 | 136 |
| 484 | 20241121 | 103800 | 26910641100 | 174300 | 174500 | 174500 | 174300 | 550 |
| 485 | 20241121 | 103700 | 26814729600 | 174500 | 174600 | 174600 | 174400 | 1097 |
| 486 | 20241121 | 103600 | 26623351300 | 174600 | 174700 | 174900 | 174500 | 507 |
| 487 | 20241121 | 103500 | 26534788600 | 174800 | 174600 | 174800 | 174600 | 217 |
| 488 | 20241121 | 103400 | 26496883900 | 174500 | 174900 | 174900 | 174500 | 691 |
| 489 | 20241121 | 103300 | 26376174800 | 175000 | 174800 | 175000 | 174700 | 382 |
| 490 | 20241121 | 103200 | 26309366300 | 174800 | 174700 | 174900 | 174600 | 152 |
| 491 | 20241121 | 103100 | 26282810200 | 174600 | 175100 | 175100 | 174500 | 700 |
| 492 | 20241121 | 103000 | 26160371800 | 175100 | 174600 | 175100 | 174600 | 1112 |
| 493 | 20241121 | 102900 | 25965874000 | 174600 | 174700 | 174700 | 174600 | 297 |
| 494 | 20241121 | 102800 | 25914004500 | 174700 | 174700 | 174700 | 174600 | 163 |
| 495 | 20241121 | 102700 | 25885530400 | 174700 | 174600 | 174900 | 174600 | 414 |
| 496 | 20241121 | 102600 | 25813182600 | 174700 | 174800 | 174800 | 174600 | 296 |
| 497 | 20241121 | 102500 | 25761471100 | 174700 | 174200 | 174800 | 174000 | 1713 |
| 498 | 20241121 | 102400 | 25462679400 | 174200 | 174000 | 174200 | 174000 | 310 |
| 499 | 20241121 | 102300 | 25408715000 | 174000 | 174200 | 174200 | 173900 | 376 |
| 500 | 20241121 | 102200 | 25343294700 | 174100 | 174200 | 174200 | 174100 | 671 |
| 501 | 20241121 | 102100 | 25226431600 | 173900 | 174000 | 174300 | 173900 | 661 |
| 502 | 20241121 | 102000 | 25111401000 | 174000 | 174300 | 174300 | 173900 | 469 |
| 503 | 20241121 | 101900 | 25029744500 | 174200 | 174300 | 174400 | 174200 | 659 |
| 504 | 20241121 | 101800 | 24914870200 | 174200 | 173800 | 174200 | 173700 | 905 |
| 505 | 20241121 | 101700 | 24757265800 | 173700 | 173800 | 174300 | 173700 | 1534 |
| 506 | 20241121 | 101600 | 24490236900 | 173900 | 173600 | 174000 | 173500 | 1597 |
| 507 | 20241121 | 101500 | 24212797400 | 173700 | 174000 | 174100 | 173600 | 1423 |
| 508 | 20241121 | 101400 | 23965487600 | 174100 | 174400 | 174500 | 174000 | 599 |
| 509 | 20241121 | 101300 | 23861097400 | 174500 | 174700 | 174700 | 174500 | 624 |
| 510 | 20241121 | 101200 | 23752162900 | 174700 | 174400 | 174700 | 174300 | 2035 |
| 511 | 20241121 | 101100 | 23396930400 | 174300 | 174500 | 174500 | 174300 | 609 |
| 512 | 20241121 | 101000 | 23290714300 | 174500 | 174400 | 174600 | 174400 | 677 |
| 513 | 20241121 | 100900 | 23172579400 | 174400 | 174400 | 174500 | 174300 | 1471 |
| 514 | 20241121 | 100800 | 22916007100 | 174300 | 174500 | 174500 | 174100 | 207 |
| 515 | 20241121 | 100700 | 22879917600 | 174700 | 174900 | 174900 | 174000 | 876 |
| 516 | 20241121 | 100600 | 22726843900 | 175000 | 174400 | 175000 | 174400 | 465 |
| 517 | 20241121 | 100500 | 22645561000 | 174400 | 174000 | 174600 | 174000 | 686 |
| 518 | 20241121 | 100400 | 22525962900 | 174000 | 173800 | 174100 | 173700 | 1133 |
| 519 | 20241121 | 100300 | 22329057900 | 173800 | 174600 | 174700 | 173800 | 2367 |
| 520 | 20241121 | 100200 | 21916868900 | 174700 | 175400 | 175500 | 174600 | 1750 |
| 521 | 20241121 | 100100 | 21610438000 | 175400 | 175500 | 175600 | 175400 | 968 |
| 522 | 20241121 | 100000 | 21440555200 | 175500 | 175400 | 175500 | 175200 | 1187 |
| 523 | 20241121 | 095900 | 21232309100 | 175500 | 175000 | 175500 | 175000 | 1479 |
| 524 | 20241121 | 095800 | 20973058400 | 175100 | 174900 | 175100 | 174800 | 1042 |
| 525 | 20241121 | 095700 | 20790706300 | 174900 | 175200 | 175300 | 174700 | 655 |
| 526 | 20241121 | 095600 | 20676052300 | 175300 | 175200 | 175300 | 175100 | 1360 |
| 527 | 20241121 | 095500 | 20437690700 | 175300 | 175200 | 175300 | 174900 | 796 |
| 528 | 20241121 | 095400 | 20298237500 | 175200 | 175000 | 175200 | 174800 | 682 |
| 529 | 20241121 | 095300 | 20178892200 | 175000 | 174800 | 175100 | 174500 | 775 |
| 530 | 20241121 | 095200 | 20043395300 | 174800 | 175100 | 175200 | 174400 | 2592 |
| 531 | 20241121 | 095100 | 19590612900 | 175200 | 175300 | 175500 | 175100 | 691 |
| 532 | 20241121 | 095000 | 19469489400 | 175200 | 175000 | 175300 | 174900 | 734 |
| 533 | 20241121 | 094900 | 19340940200 | 175000 | 174800 | 175300 | 174800 | 1287 |
| 534 | 20241121 | 094800 | 19115768500 | 174900 | 174500 | 174900 | 174500 | 1157 |
| 535 | 20241121 | 094700 | 18913640000 | 174500 | 175300 | 175300 | 174500 | 2592 |
| 536 | 20241121 | 094600 | 18460678900 | 175300 | 174800 | 175700 | 174800 | 2289 |
| 537 | 20241121 | 094500 | 18059068200 | 174800 | 175100 | 175100 | 174600 | 986 |
| 538 | 20241121 | 094400 | 17886758700 | 175100 | 175300 | 175300 | 174700 | 3637 |
| 539 | 20241121 | 094300 | 17250160000 | 175400 | 175600 | 175900 | 175400 | 4845 |
| 540 | 20241121 | 094200 | 16398407100 | 175600 | 175200 | 175700 | 175100 | 6403 |
| 541 | 20241121 | 094100 | 15274938500 | 175300 | 175400 | 175500 | 175000 | 1630 |
| 542 | 20241121 | 094000 | 14989283400 | 175400 | 175100 | 175600 | 175100 | 3348 |
| 543 | 20241121 | 093900 | 14401979800 | 175100 | 173900 | 175100 | 173800 | 7143 |
| 544 | 20241121 | 093800 | 13155402700 | 174000 | 173800 | 174000 | 173300 | 1216 |
| 545 | 20241121 | 093700 | 12944193800 | 173700 | 174100 | 174100 | 173700 | 1399 |
| 546 | 20241121 | 093600 | 12700802300 | 174100 | 173800 | 174200 | 173800 | 3424 |
| 547 | 20241121 | 093500 | 12105045500 | 173700 | 173500 | 173800 | 173500 | 1506 |
| 548 | 20241121 | 093400 | 11843596100 | 173500 | 172900 | 173500 | 172900 | 1235 |
| 549 | 20241121 | 093300 | 11629790700 | 172900 | 173200 | 173200 | 172900 | 216 |
| 550 | 20241121 | 093200 | 11592411200 | 173200 | 173100 | 173300 | 172900 | 1599 |
| 551 | 20241121 | 093100 | 11315621200 | 173200 | 172700 | 173300 | 172600 | 1052 |
| 552 | 20241121 | 093000 | 11133714100 | 172800 | 172900 | 172900 | 172600 | 991 |
| 553 | 20241121 | 092900 | 10962459700 | 173000 | 173500 | 173600 | 172900 | 1885 |
| 554 | 20241121 | 092800 | 10635781600 | 173500 | 173500 | 173600 | 173100 | 1284 |
| 555 | 20241121 | 092700 | 10413165200 | 173400 | 173800 | 174000 | 173400 | 3248 |
| 556 | 20241121 | 092600 | 9848322800 | 173800 | 173400 | 173900 | 173300 | 3509 |
| 557 | 20241121 | 092500 | 9238903800 | 173300 | 173700 | 173900 | 173000 | 3238 |
| 558 | 20241121 | 092400 | 8677198400 | 173700 | 172800 | 173800 | 172300 | 2974 |
| 559 | 20241121 | 092300 | 8162306700 | 173000 | 173500 | 173800 | 172800 | 3201 |
| 560 | 20241121 | 092200 | 7607061300 | 173300 | 172400 | 173500 | 172400 | 4148 |
| 561 | 20241121 | 092100 | 6889649200 | 172400 | 172100 | 172700 | 172100 | 2963 |
| 562 | 20241121 | 092000 | 6379009000 | 172000 | 172000 | 172100 | 171900 | 900 |
| 563 | 20241121 | 091900 | 6224188100 | 172100 | 172100 | 172200 | 171700 | 1467 |
| 564 | 20241121 | 091800 | 5971881100 | 172200 | 171700 | 172300 | 171500 | 1924 |
| 565 | 20241121 | 091700 | 5640986700 | 171700 | 171200 | 171900 | 170800 | 2202 |
| 566 | 20241121 | 091600 | 5263377500 | 170900 | 170600 | 171200 | 170500 | 931 |
| 567 | 20241121 | 091500 | 5104422400 | 170600 | 170400 | 170700 | 170400 | 405 |
| 568 | 20241121 | 091400 | 5035347100 | 170400 | 171000 | 171100 | 170200 | 2085 |
| 569 | 20241121 | 091300 | 4679620800 | 170900 | 171100 | 171200 | 170600 | 499 |
| 570 | 20241121 | 091200 | 4594279200 | 171000 | 170900 | 171100 | 170400 | 1475 |
| 571 | 20241121 | 091100 | 4342498700 | 170900 | 170800 | 171000 | 170500 | 534 |
| 572 | 20241121 | 091000 | 4251331600 | 170800 | 171000 | 171100 | 170500 | 739 |
| 573 | 20241121 | 090900 | 4125114400 | 171100 | 170800 | 171100 | 170700 | 395 |
| 574 | 20241121 | 090800 | 4057638200 | 170700 | 170700 | 170800 | 169900 | 2640 |
| 575 | 20241121 | 090700 | 3608373600 | 170400 | 171200 | 171400 | 170200 | 3083 |
| 576 | 20241121 | 090600 | 3082129200 | 171300 | 171200 | 171800 | 170900 | 2274 |
| 577 | 20241121 | 090500 | 2692688400 | 171200 | 171100 | 171400 | 170900 | 1029 |
| 578 | 20241121 | 090400 | 2516575700 | 171200 | 171400 | 172000 | 171200 | 2266 |
| 579 | 20241121 | 090300 | 2127556200 | 171300 | 170600 | 171300 | 170300 | 1384 |
| 580 | 20241121 | 090200 | 1890992800 | 170600 | 170000 | 170800 | 170000 | 1579 |
| 581 | 20241121 | 090100 | 1621877700 | 170000 | 171200 | 171200 | 170000 | 4409 |
| 582 | 20241121 | 090000 | 870315800 | 171200 | 170700 | 171500 | 170500 | 5015 |