34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241101 | 183100 | 625251794300 | 182200 | 182200 | 182200 | 182200 | 196598 |
| 3 | 20241101 | 183000 | 625251794300 | 182200 | 182200 | 182200 | 182200 | 0 |
| 4 | 20241101 | 182900 | 625251794300 | 182200 | 182200 | 182200 | 182200 | 0 |
| 5 | 20241101 | 182800 | 625251794300 | 182200 | 182200 | 182200 | 182200 | 0 |
| 6 | 20241101 | 182700 | 625251794300 | 182200 | 182200 | 182200 | 182200 | 0 |
| 7 | 20241101 | 182600 | 625251794300 | 182200 | 182200 | 182200 | 182200 | 0 |
| 8 | 20241101 | 182500 | 625251794300 | 182200 | 182200 | 182200 | 182200 | 0 |
| 9 | 20241101 | 182400 | 625251794300 | 182200 | 182200 | 182200 | 182200 | 0 |
| 10 | 20241101 | 182300 | 625251794300 | 182200 | 182200 | 182200 | 182200 | 0 |
| 11 | 20241101 | 182200 | 625251794300 | 182200 | 182200 | 182200 | 182200 | 0 |
| 12 | 20241101 | 182100 | 625251794300 | 182200 | 182200 | 182200 | 182200 | 0 |
| 13 | 20241101 | 182000 | 625251794300 | 182200 | 182200 | 182200 | 182200 | 0 |
| 14 | 20241101 | 181900 | 625251794300 | 182200 | 182200 | 182200 | 182200 | 0 |
| 15 | 20241101 | 181800 | 625251794300 | 182200 | 182200 | 182200 | 182200 | 0 |
| 16 | 20241101 | 181700 | 625251794300 | 182200 | 182200 | 182200 | 182200 | 0 |
| 17 | 20241101 | 181600 | 625251794300 | 182200 | 182200 | 182200 | 182200 | 0 |
| 18 | 20241101 | 181500 | 625251794300 | 182200 | 182200 | 182200 | 182200 | 0 |
| 19 | 20241101 | 181400 | 625251794300 | 182200 | 182200 | 182200 | 182200 | 0 |
| 20 | 20241101 | 181300 | 625251794300 | 182200 | 182200 | 182200 | 182200 | 0 |
| 21 | 20241101 | 181200 | 625251794300 | 182200 | 182200 | 182200 | 182200 | 0 |
| 22 | 20241101 | 181100 | 625251794300 | 182200 | 182200 | 182200 | 182200 | 0 |
| 23 | 20241101 | 181000 | 625251794300 | 182200 | 182200 | 182200 | 182200 | 0 |
| 24 | 20241101 | 180900 | 625251794300 | 182200 | 182200 | 182200 | 182200 | 0 |
| 25 | 20241101 | 180800 | 625251794300 | 182200 | 182200 | 182200 | 182200 | 0 |
| 26 | 20241101 | 180700 | 625251794300 | 182200 | 182200 | 182200 | 182200 | 0 |
| 27 | 20241101 | 180600 | 625251794300 | 182200 | 182200 | 182200 | 182200 | 0 |
| 28 | 20241101 | 180500 | 625251794300 | 182200 | 182200 | 182200 | 182200 | 0 |
| 29 | 20241101 | 180400 | 625251794300 | 182200 | 182200 | 182200 | 182200 | 0 |
| 30 | 20241101 | 180300 | 625251794300 | 182200 | 182200 | 182200 | 182200 | 0 |
| 31 | 20241101 | 180200 | 625251794300 | 182200 | 182200 | 182200 | 182200 | 0 |
| 32 | 20241101 | 180100 | 625251794300 | 182200 | 182200 | 182200 | 182200 | 196598 |
| 33 | 20241101 | 180000 | 625251794300 | 182200 | 182200 | 182200 | 182200 | 0 |
| 34 | 20241101 | 175900 | 625251794300 | 182200 | 182200 | 182200 | 182200 | 0 |
| 35 | 20241101 | 175800 | 625251794300 | 182200 | 182200 | 182200 | 182200 | 0 |
| 36 | 20241101 | 175700 | 625251794300 | 182200 | 182200 | 182200 | 182200 | 0 |
| 37 | 20241101 | 175600 | 625251794300 | 182200 | 182200 | 182200 | 182200 | 0 |
| 38 | 20241101 | 175500 | 625251794300 | 182200 | 182200 | 182200 | 182200 | 0 |
| 39 | 20241101 | 175400 | 625251794300 | 182200 | 182200 | 182200 | 182200 | 0 |
| 40 | 20241101 | 175300 | 625251794300 | 182200 | 182200 | 182200 | 182200 | 0 |
| 41 | 20241101 | 175200 | 625251794300 | 182200 | 182200 | 182200 | 182200 | 0 |
| 42 | 20241101 | 175100 | 625251794300 | 182200 | 182200 | 182200 | 182200 | 0 |
| 43 | 20241101 | 175000 | 625251794300 | 182200 | 182200 | 182200 | 182200 | 0 |
| 44 | 20241101 | 174900 | 625251794300 | 182200 | 182200 | 182200 | 182200 | 0 |
| 45 | 20241101 | 174800 | 625251794300 | 182200 | 182200 | 182200 | 182200 | 0 |
| 46 | 20241101 | 174700 | 625251794300 | 182200 | 182200 | 182200 | 182200 | 0 |
| 47 | 20241101 | 174600 | 625251794300 | 182200 | 182200 | 182200 | 182200 | 0 |
| 48 | 20241101 | 174500 | 625251794300 | 182200 | 182200 | 182200 | 182200 | 0 |
| 49 | 20241101 | 174400 | 625251794300 | 182200 | 182200 | 182200 | 182200 | 0 |
| 50 | 20241101 | 174300 | 625251794300 | 182200 | 182200 | 182200 | 182200 | 0 |
| 51 | 20241101 | 174200 | 625251794300 | 182200 | 182200 | 182200 | 182200 | 0 |
| 52 | 20241101 | 174100 | 625251794300 | 182200 | 182200 | 182200 | 182200 | 0 |
| 53 | 20241101 | 174000 | 625251794300 | 182200 | 182200 | 182200 | 182200 | 0 |
| 54 | 20241101 | 173900 | 625251794300 | 182200 | 182200 | 182200 | 182200 | 0 |
| 55 | 20241101 | 173800 | 625251794300 | 182200 | 182200 | 182200 | 182200 | 0 |
| 56 | 20241101 | 173700 | 625251794300 | 182200 | 182200 | 182200 | 182200 | 0 |
| 57 | 20241101 | 173600 | 625251794300 | 182200 | 182200 | 182200 | 182200 | 0 |
| 58 | 20241101 | 173500 | 625251794300 | 182200 | 182200 | 182200 | 182200 | 0 |
| 59 | 20241101 | 173400 | 625251794300 | 182200 | 182200 | 182200 | 182200 | 0 |
| 60 | 20241101 | 173300 | 625251794300 | 182200 | 182200 | 182200 | 182200 | 0 |
| 61 | 20241101 | 173200 | 625251794300 | 182200 | 182200 | 182200 | 182200 | 0 |
| 62 | 20241101 | 173100 | 625251794300 | 182200 | 182200 | 182200 | 182200 | 196598 |
| 63 | 20241101 | 173000 | 625251794300 | 182200 | 182200 | 182200 | 182200 | 0 |
| 64 | 20241101 | 172900 | 625251794300 | 182200 | 182200 | 182200 | 182200 | 0 |
| 65 | 20241101 | 172800 | 625251794300 | 182200 | 182200 | 182200 | 182200 | 0 |
| 66 | 20241101 | 172700 | 625251794300 | 182200 | 182200 | 182200 | 182200 | 0 |
| 67 | 20241101 | 172600 | 625251794300 | 182200 | 182200 | 182200 | 182200 | 0 |
| 68 | 20241101 | 172500 | 625251794300 | 182200 | 182200 | 182200 | 182200 | 0 |
| 69 | 20241101 | 172400 | 625251794300 | 182200 | 182200 | 182200 | 182200 | 0 |
| 70 | 20241101 | 172300 | 625251794300 | 182200 | 182200 | 182200 | 182200 | 0 |
| 71 | 20241101 | 172200 | 625251794300 | 182200 | 182200 | 182200 | 182200 | 0 |
| 72 | 20241101 | 172100 | 625251794300 | 182200 | 182200 | 182200 | 182200 | 0 |
| 73 | 20241101 | 172000 | 625251794300 | 182200 | 182200 | 182200 | 182200 | 0 |
| 74 | 20241101 | 171900 | 625251794300 | 182200 | 182200 | 182200 | 182200 | 0 |
| 75 | 20241101 | 171800 | 625251794300 | 182200 | 182200 | 182200 | 182200 | 0 |
| 76 | 20241101 | 171700 | 625251794300 | 182200 | 182200 | 182200 | 182200 | 0 |
| 77 | 20241101 | 171600 | 625251794300 | 182200 | 182200 | 182200 | 182200 | 0 |
| 78 | 20241101 | 171500 | 625251794300 | 182200 | 182200 | 182200 | 182200 | 0 |
| 79 | 20241101 | 171400 | 625251794300 | 182200 | 182200 | 182200 | 182200 | 0 |
| 80 | 20241101 | 171300 | 625251794300 | 182200 | 182200 | 182200 | 182200 | 0 |
| 81 | 20241101 | 171200 | 625251794300 | 182200 | 182200 | 182200 | 182200 | 0 |
| 82 | 20241101 | 171100 | 625251794300 | 182200 | 182200 | 182200 | 182200 | 0 |
| 83 | 20241101 | 171000 | 625251794300 | 182200 | 182200 | 182200 | 182200 | 0 |
| 84 | 20241101 | 170900 | 625251794300 | 182200 | 182200 | 182200 | 182200 | 0 |
| 85 | 20241101 | 170800 | 625251794300 | 182200 | 182200 | 182200 | 182200 | 0 |
| 86 | 20241101 | 170700 | 625251794300 | 182200 | 182200 | 182200 | 182200 | 0 |
| 87 | 20241101 | 170600 | 625251794300 | 182200 | 182200 | 182200 | 182200 | 0 |
| 88 | 20241101 | 170500 | 625251794300 | 182200 | 182200 | 182200 | 182200 | 0 |
| 89 | 20241101 | 170400 | 625251794300 | 182200 | 182200 | 182200 | 182200 | 0 |
| 90 | 20241101 | 170300 | 625251794300 | 182200 | 182200 | 182200 | 182200 | 0 |
| 91 | 20241101 | 170200 | 625251794300 | 182200 | 182200 | 182200 | 182200 | 0 |
| 92 | 20241101 | 170100 | 625251794300 | 182200 | 182200 | 182200 | 182200 | 196598 |
| 93 | 20241101 | 170000 | 625251794300 | 182200 | 182200 | 182200 | 182200 | 0 |
| 94 | 20241101 | 165900 | 625251794300 | 182200 | 182200 | 182200 | 182200 | 0 |
| 95 | 20241101 | 165800 | 625251794300 | 182200 | 182200 | 182200 | 182200 | 0 |
| 96 | 20241101 | 165700 | 625251794300 | 182200 | 182200 | 182200 | 182200 | 0 |
| 97 | 20241101 | 165600 | 625251794300 | 182200 | 182200 | 182200 | 182200 | 0 |
| 98 | 20241101 | 165500 | 625251794300 | 182200 | 182200 | 182200 | 182200 | 0 |
| 99 | 20241101 | 165400 | 625251794300 | 182200 | 182200 | 182200 | 182200 | 0 |
| 100 | 20241101 | 165300 | 625251794300 | 182200 | 182200 | 182200 | 182200 | 0 |
| 101 | 20241101 | 165200 | 625251794300 | 182200 | 182200 | 182200 | 182200 | 0 |
| 102 | 20241101 | 165100 | 625251794300 | 182200 | 182200 | 182200 | 182200 | 0 |
| 103 | 20241101 | 165000 | 625251794300 | 182200 | 182200 | 182200 | 182200 | 0 |
| 104 | 20241101 | 164900 | 625251794300 | 182200 | 182200 | 182200 | 182200 | 0 |
| 105 | 20241101 | 164800 | 625251794300 | 182200 | 182200 | 182200 | 182200 | 0 |
| 106 | 20241101 | 164700 | 625251794300 | 182200 | 182200 | 182200 | 182200 | 0 |
| 107 | 20241101 | 164600 | 625251794300 | 182200 | 182200 | 182200 | 182200 | 0 |
| 108 | 20241101 | 164500 | 625251794300 | 182200 | 182200 | 182200 | 182200 | 0 |
| 109 | 20241101 | 164400 | 625251794300 | 182200 | 182200 | 182200 | 182200 | 0 |
| 110 | 20241101 | 164300 | 625251794300 | 182200 | 182200 | 182200 | 182200 | 0 |
| 111 | 20241101 | 164200 | 625251794300 | 182200 | 182200 | 182200 | 182200 | 0 |
| 112 | 20241101 | 164100 | 625251794300 | 182200 | 182200 | 182200 | 182200 | 0 |
| 113 | 20241101 | 164000 | 625251794300 | 182200 | 182200 | 182200 | 182200 | 0 |
| 114 | 20241101 | 163900 | 625251794300 | 182200 | 182200 | 182200 | 182200 | 0 |
| 115 | 20241101 | 163800 | 625251794300 | 182200 | 182200 | 182200 | 182200 | 0 |
| 116 | 20241101 | 163700 | 625251794300 | 182200 | 182200 | 182200 | 182200 | 0 |
| 117 | 20241101 | 163600 | 625251794300 | 182200 | 182200 | 182200 | 182200 | 0 |
| 118 | 20241101 | 163500 | 625251794300 | 182200 | 182200 | 182200 | 182200 | 0 |
| 119 | 20241101 | 163400 | 625251794300 | 182200 | 182200 | 182200 | 182200 | 0 |
| 120 | 20241101 | 163300 | 625251794300 | 182200 | 182200 | 182200 | 182200 | 0 |
| 121 | 20241101 | 163200 | 625251794300 | 182200 | 182200 | 182200 | 182200 | 0 |
| 122 | 20241101 | 163100 | 625251794300 | 182200 | 182200 | 182200 | 182200 | 196598 |
| 123 | 20241101 | 163000 | 625251794300 | 182200 | 182200 | 182200 | 182200 | 0 |
| 124 | 20241101 | 162900 | 625251794300 | 182200 | 182200 | 182200 | 182200 | 0 |
| 125 | 20241101 | 162800 | 625251794300 | 182200 | 182200 | 182200 | 182200 | 0 |
| 126 | 20241101 | 162700 | 625251794300 | 182200 | 182200 | 182200 | 182200 | 0 |
| 127 | 20241101 | 162600 | 625251794300 | 182200 | 182200 | 182200 | 182200 | 0 |
| 128 | 20241101 | 162500 | 625251794300 | 182200 | 182200 | 182200 | 182200 | 0 |
| 129 | 20241101 | 162400 | 625251794300 | 182200 | 182200 | 182200 | 182200 | 0 |
| 130 | 20241101 | 162300 | 625251794300 | 182200 | 182200 | 182200 | 182200 | 0 |
| 131 | 20241101 | 162200 | 625251794300 | 182200 | 182200 | 182200 | 182200 | 0 |
| 132 | 20241101 | 162100 | 625251794300 | 182200 | 182200 | 182200 | 182200 | 0 |
| 133 | 20241101 | 162000 | 625251794300 | 182200 | 182200 | 182200 | 182200 | 0 |
| 134 | 20241101 | 161900 | 625251794300 | 182200 | 182200 | 182200 | 182200 | 0 |
| 135 | 20241101 | 161800 | 625251794300 | 182200 | 182200 | 182200 | 182200 | 0 |
| 136 | 20241101 | 161700 | 625251794300 | 182200 | 182200 | 182200 | 182200 | 0 |
| 137 | 20241101 | 161600 | 625251794300 | 182200 | 182200 | 182200 | 182200 | 0 |
| 138 | 20241101 | 161500 | 625251794300 | 182200 | 182200 | 182200 | 182200 | 0 |
| 139 | 20241101 | 161400 | 625251794300 | 182200 | 182200 | 182200 | 182200 | 0 |
| 140 | 20241101 | 161300 | 625251794300 | 182200 | 182200 | 182200 | 182200 | 0 |
| 141 | 20241101 | 161200 | 625251794300 | 182200 | 182200 | 182200 | 182200 | 0 |
| 142 | 20241101 | 161100 | 625251794300 | 182200 | 182200 | 182200 | 182200 | 0 |
| 143 | 20241101 | 161000 | 625251794300 | 182200 | 182200 | 182200 | 182200 | 0 |
| 144 | 20241101 | 160900 | 625251794300 | 182200 | 182200 | 182200 | 182200 | 0 |
| 145 | 20241101 | 160800 | 625251794300 | 182200 | 182200 | 182200 | 182200 | 0 |
| 146 | 20241101 | 160700 | 625251794300 | 182200 | 182200 | 182200 | 182200 | 0 |
| 147 | 20241101 | 160600 | 625251794300 | 182200 | 182200 | 182200 | 182200 | 0 |
| 148 | 20241101 | 160500 | 625251794300 | 182200 | 182200 | 182200 | 182200 | 0 |
| 149 | 20241101 | 160400 | 625251794300 | 182200 | 182200 | 182200 | 182200 | 0 |
| 150 | 20241101 | 160300 | 625251794300 | 182200 | 182200 | 182200 | 182200 | 0 |
| 151 | 20241101 | 160200 | 625251794300 | 182200 | 182200 | 182200 | 182200 | 0 |
| 152 | 20241101 | 160100 | 625251794300 | 182200 | 182200 | 182200 | 182200 | 196598 |
| 153 | 20241101 | 160000 | 625251794300 | 182200 | 182200 | 182200 | 182200 | 0 |
| 154 | 20241101 | 155900 | 625251794300 | 182200 | 182200 | 182200 | 182200 | 0 |
| 155 | 20241101 | 155800 | 625251794300 | 182200 | 182200 | 182200 | 182200 | 0 |
| 156 | 20241101 | 155700 | 625251794300 | 182200 | 182200 | 182200 | 182200 | 0 |
| 157 | 20241101 | 155600 | 625251794300 | 182200 | 182200 | 182200 | 182200 | 0 |
| 158 | 20241101 | 155500 | 625251794300 | 182200 | 182200 | 182200 | 182200 | 0 |
| 159 | 20241101 | 155400 | 625251794300 | 182200 | 182200 | 182200 | 182200 | 0 |
| 160 | 20241101 | 155300 | 625251794300 | 182200 | 182200 | 182200 | 182200 | 0 |
| 161 | 20241101 | 155200 | 625251794300 | 182200 | 182200 | 182200 | 182200 | 0 |
| 162 | 20241101 | 155100 | 625251794300 | 182200 | 182200 | 182200 | 182200 | 0 |
| 163 | 20241101 | 155000 | 625251794300 | 182200 | 182200 | 182200 | 182200 | 0 |
| 164 | 20241101 | 154900 | 625251794300 | 182200 | 182200 | 182200 | 182200 | 0 |
| 165 | 20241101 | 154800 | 625251794300 | 182200 | 182200 | 182200 | 182200 | 0 |
| 166 | 20241101 | 154700 | 625251794300 | 182200 | 182200 | 182200 | 182200 | 0 |
| 167 | 20241101 | 154600 | 625251794300 | 182200 | 182200 | 182200 | 182200 | 0 |
| 168 | 20241101 | 154500 | 625251794300 | 182200 | 182200 | 182200 | 182200 | 0 |
| 169 | 20241101 | 154400 | 625251794300 | 182200 | 182200 | 182200 | 182200 | 0 |
| 170 | 20241101 | 154300 | 625251794300 | 182200 | 182200 | 182200 | 182200 | 0 |
| 171 | 20241101 | 154200 | 625251794300 | 182200 | 182200 | 182200 | 182200 | 0 |
| 172 | 20241101 | 154100 | 625251794300 | 182200 | 182200 | 182200 | 182200 | 0 |
| 173 | 20241101 | 154000 | 625251794300 | 182200 | 182200 | 182200 | 182200 | 0 |
| 174 | 20241101 | 153900 | 625251794300 | 182200 | 182200 | 182200 | 182200 | 0 |
| 175 | 20241101 | 153800 | 625251794300 | 182200 | 182200 | 182200 | 182200 | 0 |
| 176 | 20241101 | 153700 | 625251794300 | 182200 | 182200 | 182200 | 182200 | 0 |
| 177 | 20241101 | 153600 | 625251794300 | 182200 | 182200 | 182200 | 182200 | 0 |
| 178 | 20241101 | 153500 | 625251794300 | 182200 | 182200 | 182200 | 182200 | 0 |
| 179 | 20241101 | 153400 | 625251794300 | 182200 | 182200 | 182200 | 182200 | 0 |
| 180 | 20241101 | 153300 | 625251794300 | 182200 | 182200 | 182200 | 182200 | 0 |
| 181 | 20241101 | 153200 | 625251794300 | 182200 | 182200 | 182200 | 182200 | 0 |
| 182 | 20241101 | 153100 | 625251794300 | 182200 | 182200 | 182200 | 182200 | 196598 |
| 183 | 20241101 | 153000 | 625251794300 | 182200 | 182200 | 182200 | 182200 | 196598 |
| 184 | 20241101 | 152900 | 589431638700 | 182800 | 182800 | 182800 | 182800 | 0 |
| 185 | 20241101 | 152800 | 589431638700 | 182800 | 182800 | 182800 | 182800 | 0 |
| 186 | 20241101 | 152700 | 589431638700 | 182800 | 182800 | 182800 | 182800 | 0 |
| 187 | 20241101 | 152600 | 589431638700 | 182800 | 182800 | 182800 | 182800 | 0 |
| 188 | 20241101 | 152500 | 589431638700 | 182800 | 182800 | 182800 | 182800 | 0 |
| 189 | 20241101 | 152400 | 589431638700 | 182800 | 182800 | 182800 | 182800 | 0 |
| 190 | 20241101 | 152300 | 589431638700 | 182800 | 182800 | 182800 | 182800 | 0 |
| 191 | 20241101 | 152200 | 589431638700 | 182800 | 182800 | 182800 | 182800 | 0 |
| 192 | 20241101 | 152100 | 589431638700 | 182800 | 182800 | 182800 | 182800 | 0 |
| 193 | 20241101 | 152000 | 589431638700 | 182800 | 182800 | 182800 | 182800 | 0 |
| 194 | 20241101 | 151900 | 589431638700 | 182800 | 182700 | 183000 | 182700 | 15028 |
| 195 | 20241101 | 151800 | 586683446600 | 182700 | 182800 | 182800 | 182700 | 4673 |
| 196 | 20241101 | 151700 | 585829482200 | 182800 | 182700 | 182800 | 182600 | 6936 |
| 197 | 20241101 | 151600 | 584562312700 | 182600 | 182600 | 182800 | 182500 | 21857 |
| 198 | 20241101 | 151500 | 580570323100 | 182500 | 182600 | 182600 | 182500 | 8449 |
| 199 | 20241101 | 151400 | 579028104300 | 182600 | 182600 | 182600 | 182500 | 10977 |
| 200 | 20241101 | 151300 | 577024454100 | 182500 | 182500 | 182600 | 182500 | 6099 |
| 201 | 20241101 | 151200 | 575911128100 | 182500 | 182500 | 182600 | 182500 | 5741 |
| 202 | 20241101 | 151100 | 574863076000 | 182600 | 182600 | 182600 | 182500 | 6248 |
| 203 | 20241101 | 151000 | 573722512100 | 182600 | 182500 | 182600 | 182500 | 21080 |
| 204 | 20241101 | 150900 | 569874859300 | 182600 | 182700 | 182700 | 182500 | 12809 |
| 205 | 20241101 | 150800 | 567535941500 | 182700 | 182600 | 182800 | 182600 | 15203 |
| 206 | 20241101 | 150700 | 564758678000 | 182600 | 182600 | 182700 | 182600 | 8454 |
| 207 | 20241101 | 150600 | 563214708600 | 182600 | 182700 | 182700 | 182600 | 7290 |
| 208 | 20241101 | 150500 | 561883266600 | 182700 | 182600 | 182800 | 182600 | 8423 |
| 209 | 20241101 | 150400 | 560344290400 | 182600 | 182800 | 182800 | 182600 | 6929 |
| 210 | 20241101 | 150300 | 559078293900 | 182800 | 182700 | 182800 | 182600 | 5353 |
| 211 | 20241101 | 150200 | 558100262200 | 182800 | 182700 | 182800 | 182600 | 7628 |
| 212 | 20241101 | 150100 | 556706718500 | 182600 | 183000 | 183000 | 182600 | 8967 |
| 213 | 20241101 | 150000 | 555067452000 | 183000 | 182800 | 183000 | 182800 | 7653 |
| 214 | 20241101 | 145900 | 553667917300 | 182800 | 182600 | 182900 | 182600 | 12554 |
| 215 | 20241101 | 145800 | 551373184600 | 182600 | 182800 | 182800 | 182600 | 8187 |
| 216 | 20241101 | 145700 | 549877327600 | 182700 | 182700 | 182800 | 182700 | 6038 |
| 217 | 20241101 | 145600 | 548773993200 | 182800 | 182700 | 182800 | 182700 | 3527 |
| 218 | 20241101 | 145500 | 548129499900 | 182800 | 182800 | 182900 | 182700 | 3612 |
| 219 | 20241101 | 145400 | 547469408500 | 182800 | 182800 | 182900 | 182700 | 5222 |
| 220 | 20241101 | 145300 | 546514759600 | 182800 | 182900 | 183000 | 182700 | 6569 |
| 221 | 20241101 | 145200 | 545313643300 | 182900 | 183000 | 183100 | 182900 | 4116 |
| 222 | 20241101 | 145100 | 544560603800 | 183100 | 183000 | 183100 | 182900 | 7331 |
| 223 | 20241101 | 145000 | 543218920500 | 182900 | 183000 | 183000 | 182800 | 4486 |
| 224 | 20241101 | 144900 | 542398521100 | 182900 | 182900 | 183000 | 182800 | 4965 |
| 225 | 20241101 | 144800 | 541490356800 | 182900 | 183200 | 183200 | 182900 | 13749 |
| 226 | 20241101 | 144700 | 538973916400 | 183200 | 183100 | 183300 | 183100 | 6436 |
| 227 | 20241101 | 144600 | 537794826300 | 183200 | 183300 | 183300 | 183100 | 3930 |
| 228 | 20241101 | 144500 | 537074922800 | 183200 | 183300 | 183300 | 183200 | 4366 |
| 229 | 20241101 | 144400 | 536274906200 | 183300 | 183200 | 183300 | 183100 | 6658 |
| 230 | 20241101 | 144300 | 535055171800 | 183300 | 183300 | 183400 | 183200 | 4310 |
| 231 | 20241101 | 144200 | 534265366100 | 183300 | 183500 | 183500 | 183300 | 3276 |
| 232 | 20241101 | 144100 | 533664487700 | 183500 | 183300 | 183500 | 183100 | 11104 |
| 233 | 20241101 | 144000 | 531628917300 | 183300 | 183100 | 183300 | 183000 | 8706 |
| 234 | 20241101 | 143900 | 530034426500 | 183000 | 183300 | 183300 | 183000 | 8080 |
| 235 | 20241101 | 143800 | 528554355700 | 183300 | 183200 | 183300 | 183200 | 5617 |
| 236 | 20241101 | 143700 | 527524951600 | 183200 | 183300 | 183300 | 183200 | 2324 |
| 237 | 20241101 | 143600 | 527099135600 | 183200 | 183300 | 183400 | 183200 | 3008 |
| 238 | 20241101 | 143500 | 526547757000 | 183300 | 183400 | 183400 | 183100 | 3596 |
| 239 | 20241101 | 143400 | 525888656700 | 183400 | 183600 | 183600 | 183100 | 10259 |
| 240 | 20241101 | 143300 | 524007970500 | 183600 | 183500 | 183600 | 183400 | 6324 |
| 241 | 20241101 | 143200 | 522847702900 | 183500 | 183500 | 183500 | 183400 | 3257 |
| 242 | 20241101 | 143100 | 522250161400 | 183500 | 183600 | 183600 | 183400 | 4540 |
| 243 | 20241101 | 143000 | 521417095700 | 183600 | 183300 | 183600 | 183300 | 8268 |
| 244 | 20241101 | 142900 | 519900163300 | 183300 | 183400 | 183400 | 183300 | 2615 |
| 245 | 20241101 | 142800 | 519420744800 | 183400 | 183300 | 183400 | 183200 | 4411 |
| 246 | 20241101 | 142700 | 518612065500 | 183400 | 183300 | 183500 | 183200 | 10373 |
| 247 | 20241101 | 142600 | 516709813900 | 183400 | 183100 | 183400 | 183100 | 8847 |
| 248 | 20241101 | 142500 | 515088597600 | 183200 | 183100 | 183200 | 183000 | 11544 |
| 249 | 20241101 | 142400 | 512974844900 | 183100 | 183200 | 183200 | 183100 | 5841 |
| 250 | 20241101 | 142300 | 511905273100 | 183100 | 183100 | 183100 | 182900 | 6224 |
| 251 | 20241101 | 142200 | 510766036300 | 183000 | 183200 | 183200 | 183000 | 9990 |
| 252 | 20241101 | 142100 | 508937478700 | 183200 | 183200 | 183200 | 183000 | 3244 |
| 253 | 20241101 | 142000 | 508343445700 | 183100 | 183200 | 183400 | 183100 | 5488 |
| 254 | 20241101 | 141900 | 507337614200 | 183300 | 183100 | 183300 | 183100 | 4724 |
| 255 | 20241101 | 141800 | 506472287600 | 183200 | 183100 | 183200 | 183100 | 3228 |
| 256 | 20241101 | 141700 | 505881102200 | 183200 | 183200 | 183200 | 183100 | 1892 |
| 257 | 20241101 | 141600 | 505534596700 | 183200 | 182800 | 183200 | 182800 | 7196 |
| 258 | 20241101 | 141500 | 504217785900 | 182900 | 182900 | 182900 | 182600 | 9160 |
| 259 | 20241101 | 141400 | 502543119700 | 182900 | 182800 | 182900 | 182800 | 961 |
| 260 | 20241101 | 141300 | 502367408600 | 182900 | 182800 | 182900 | 182700 | 6487 |
| 261 | 20241101 | 141200 | 501181334700 | 182800 | 182600 | 182800 | 182500 | 12415 |
| 262 | 20241101 | 141100 | 498913734300 | 182600 | 182600 | 182600 | 182500 | 4497 |
| 263 | 20241101 | 141000 | 498092677900 | 182500 | 182600 | 182600 | 182500 | 2526 |
| 264 | 20241101 | 140900 | 497631566000 | 182500 | 182500 | 182600 | 182400 | 17004 |
| 265 | 20241101 | 140800 | 494528058700 | 182500 | 182600 | 182700 | 182500 | 3949 |
| 266 | 20241101 | 140700 | 493806996600 | 182600 | 182600 | 182700 | 182600 | 2886 |
| 267 | 20241101 | 140600 | 493279954700 | 182700 | 182700 | 182700 | 182600 | 3213 |
| 268 | 20241101 | 140500 | 492693096800 | 182600 | 182600 | 182700 | 182600 | 1461 |
| 269 | 20241101 | 140400 | 492426275800 | 182700 | 182700 | 182700 | 182600 | 3413 |
| 270 | 20241101 | 140300 | 491802827800 | 182700 | 182700 | 182800 | 182600 | 6334 |
| 271 | 20241101 | 140200 | 490645614100 | 182800 | 183000 | 183000 | 182700 | 10368 |
| 272 | 20241101 | 140100 | 488749755900 | 183000 | 183000 | 183000 | 182900 | 1185 |
| 273 | 20241101 | 140000 | 488532961300 | 183000 | 182800 | 183000 | 182800 | 5868 |
| 274 | 20241101 | 135900 | 487459474700 | 182900 | 182800 | 183000 | 182800 | 9834 |
| 275 | 20241101 | 135800 | 485660906200 | 182800 | 182700 | 182800 | 182600 | 8744 |
| 276 | 20241101 | 135700 | 484063258600 | 182700 | 182700 | 182700 | 182600 | 3351 |
| 277 | 20241101 | 135600 | 483451135600 | 182600 | 182800 | 182800 | 182600 | 2464 |
| 278 | 20241101 | 135500 | 483001034400 | 182700 | 182600 | 182800 | 182600 | 9003 |
| 279 | 20241101 | 135400 | 481356406000 | 182700 | 182600 | 182700 | 182600 | 1025 |
| 280 | 20241101 | 135300 | 481169179300 | 182700 | 182600 | 182700 | 182400 | 12125 |
| 281 | 20241101 | 135200 | 478955907400 | 182500 | 182600 | 182600 | 182500 | 2270 |
| 282 | 20241101 | 135100 | 478541582800 | 182500 | 182500 | 182600 | 182500 | 5832 |
| 283 | 20241101 | 135000 | 477476955400 | 182600 | 182600 | 182700 | 182500 | 4590 |
| 284 | 20241101 | 134900 | 476638898800 | 182600 | 182700 | 182700 | 182600 | 1632 |
| 285 | 20241101 | 134800 | 476340853000 | 182700 | 182500 | 182700 | 182400 | 8533 |
| 286 | 20241101 | 134700 | 474782968300 | 182500 | 182300 | 182500 | 182300 | 7612 |
| 287 | 20241101 | 134600 | 473394420500 | 182400 | 182300 | 182400 | 182300 | 4063 |
| 288 | 20241101 | 134500 | 472653443600 | 182300 | 182400 | 182400 | 182300 | 4600 |
| 289 | 20241101 | 134400 | 471814506700 | 182400 | 182500 | 182600 | 182300 | 6201 |
| 290 | 20241101 | 134300 | 470682993300 | 182600 | 182400 | 182600 | 182300 | 11801 |
| 291 | 20241101 | 134200 | 468529548800 | 182400 | 182600 | 182600 | 182400 | 4590 |
| 292 | 20241101 | 134100 | 467691893400 | 182500 | 182600 | 182700 | 182500 | 2203 |
| 293 | 20241101 | 134000 | 467289768100 | 182600 | 182700 | 182700 | 182600 | 2488 |
| 294 | 20241101 | 133900 | 466835387600 | 182600 | 182600 | 182700 | 182600 | 2716 |
| 295 | 20241101 | 133800 | 466339339500 | 182600 | 182700 | 182800 | 182600 | 1791 |
| 296 | 20241101 | 133700 | 466012123100 | 182800 | 182800 | 182900 | 182700 | 2130 |
| 297 | 20241101 | 133600 | 465622730800 | 182800 | 182700 | 182900 | 182700 | 3459 |
| 298 | 20241101 | 133500 | 464990522000 | 182700 | 182900 | 183000 | 182700 | 6436 |
| 299 | 20241101 | 133400 | 463813624000 | 182900 | 183000 | 183000 | 182900 | 1305 |
| 300 | 20241101 | 133300 | 463574871000 | 183000 | 182800 | 183000 | 182700 | 7964 |
| 301 | 20241101 | 133200 | 462118572300 | 182700 | 182400 | 182800 | 182400 | 17679 |
| 302 | 20241101 | 133100 | 458890211500 | 182500 | 182400 | 182500 | 182400 | 4451 |
| 303 | 20241101 | 133000 | 458078221500 | 182400 | 182600 | 182600 | 182400 | 7957 |
| 304 | 20241101 | 132900 | 456626039600 | 182600 | 182500 | 182600 | 182500 | 4140 |
| 305 | 20241101 | 132800 | 455870239000 | 182500 | 182500 | 182600 | 182500 | 3165 |
| 306 | 20241101 | 132700 | 455292530200 | 182600 | 182500 | 182700 | 182500 | 2730 |
| 307 | 20241101 | 132600 | 454794035000 | 182500 | 182700 | 182700 | 182500 | 4457 |
| 308 | 20241101 | 132500 | 453980219600 | 182600 | 182700 | 182700 | 182500 | 6247 |
| 309 | 20241101 | 132400 | 452839607300 | 182600 | 182700 | 182700 | 182500 | 9156 |
| 310 | 20241101 | 132300 | 451167606300 | 182700 | 182900 | 182900 | 182700 | 5681 |
| 311 | 20241101 | 132200 | 450129597400 | 182800 | 182800 | 182900 | 182800 | 4019 |
| 312 | 20241101 | 132100 | 449394871500 | 182900 | 182800 | 182900 | 182800 | 3099 |
| 313 | 20241101 | 132000 | 448828349300 | 182800 | 182900 | 182900 | 182800 | 2079 |
| 314 | 20241101 | 131900 | 448448246100 | 182800 | 182800 | 182900 | 182700 | 8752 |
| 315 | 20241101 | 131800 | 446848388500 | 182800 | 182800 | 182900 | 182800 | 2323 |
| 316 | 20241101 | 131700 | 446423702800 | 182800 | 183000 | 183100 | 182800 | 4051 |
| 317 | 20241101 | 131600 | 445682757800 | 183000 | 183100 | 183100 | 183000 | 2033 |
| 318 | 20241101 | 131500 | 445310648200 | 183000 | 183000 | 183100 | 182900 | 3469 |
| 319 | 20241101 | 131400 | 444675802900 | 183000 | 182900 | 183100 | 182900 | 3630 |
| 320 | 20241101 | 131300 | 444011538000 | 183000 | 183000 | 183100 | 182900 | 12854 |
| 321 | 20241101 | 131200 | 441659371100 | 183100 | 183300 | 183400 | 183000 | 8228 |
| 322 | 20241101 | 131100 | 440152208800 | 183300 | 183300 | 183400 | 183300 | 1600 |
| 323 | 20241101 | 131000 | 439858899100 | 183400 | 183300 | 183400 | 183300 | 3423 |
| 324 | 20241101 | 130900 | 439231264800 | 183300 | 183500 | 183500 | 183300 | 2822 |
| 325 | 20241101 | 130800 | 438713824000 | 183400 | 183400 | 183500 | 183300 | 3669 |
| 326 | 20241101 | 130700 | 438040857600 | 183300 | 183500 | 183500 | 183300 | 2273 |
| 327 | 20241101 | 130600 | 437624009200 | 183500 | 183400 | 183500 | 183400 | 4259 |
| 328 | 20241101 | 130500 | 436842693300 | 183400 | 183300 | 183500 | 183300 | 5017 |
| 329 | 20241101 | 130400 | 435922568300 | 183300 | 183400 | 183400 | 183300 | 4389 |
| 330 | 20241101 | 130300 | 435117658900 | 183300 | 183300 | 183400 | 183200 | 4182 |
| 331 | 20241101 | 130200 | 434351154200 | 183300 | 183200 | 183400 | 183200 | 5857 |
| 332 | 20241101 | 130100 | 433277725600 | 183300 | 183300 | 183400 | 183200 | 2978 |
| 333 | 20241101 | 130000 | 432731887300 | 183300 | 183300 | 183400 | 183300 | 2305 |
| 334 | 20241101 | 125900 | 432309315900 | 183300 | 183500 | 183600 | 183300 | 3980 |
| 335 | 20241101 | 125800 | 431579125200 | 183500 | 183600 | 183600 | 183500 | 5438 |
| 336 | 20241101 | 125700 | 430580891600 | 183500 | 183300 | 183600 | 183200 | 5678 |
| 337 | 20241101 | 125600 | 429539806000 | 183400 | 183300 | 183400 | 183300 | 2143 |
| 338 | 20241101 | 125500 | 429146930800 | 183400 | 183400 | 183500 | 183300 | 1993 |
| 339 | 20241101 | 125400 | 428781483700 | 183400 | 183500 | 183600 | 183300 | 6938 |
| 340 | 20241101 | 125300 | 427509136300 | 183500 | 183800 | 183800 | 183500 | 6719 |
| 341 | 20241101 | 125200 | 426275509900 | 183800 | 183900 | 183900 | 183700 | 2322 |
| 342 | 20241101 | 125100 | 425848720700 | 183800 | 183800 | 184000 | 183800 | 5656 |
| 343 | 20241101 | 125000 | 424808584900 | 183800 | 183800 | 183900 | 183700 | 2181 |
| 344 | 20241101 | 124900 | 424407704100 | 183800 | 183900 | 183900 | 183800 | 1888 |
| 345 | 20241101 | 124800 | 424060642500 | 183800 | 183900 | 184000 | 183800 | 2265 |
| 346 | 20241101 | 124700 | 423644205400 | 184000 | 184100 | 184200 | 183900 | 3624 |
| 347 | 20241101 | 124600 | 422977212400 | 184000 | 184200 | 184200 | 184000 | 3623 |
| 348 | 20241101 | 124500 | 422310233600 | 184200 | 184000 | 184200 | 184000 | 2732 |
| 349 | 20241101 | 124400 | 421807348500 | 184000 | 184200 | 184300 | 184000 | 5794 |
| 350 | 20241101 | 124300 | 420740792700 | 184200 | 184200 | 184300 | 184200 | 1190 |
| 351 | 20241101 | 124200 | 420521567000 | 184300 | 184300 | 184400 | 184200 | 1735 |
| 352 | 20241101 | 124100 | 420201810200 | 184300 | 184400 | 184400 | 184300 | 1871 |
| 353 | 20241101 | 124000 | 419856963100 | 184300 | 184600 | 184600 | 184300 | 4281 |
| 354 | 20241101 | 123900 | 419067275800 | 184600 | 184600 | 184700 | 184500 | 2173 |
| 355 | 20241101 | 123800 | 418666139000 | 184700 | 184600 | 184800 | 184600 | 4492 |
| 356 | 20241101 | 123700 | 417836447600 | 184700 | 184300 | 184700 | 184300 | 11259 |
| 357 | 20241101 | 123600 | 415758566200 | 184300 | 184100 | 184400 | 184000 | 14812 |
| 358 | 20241101 | 123500 | 413030889800 | 184100 | 184000 | 184100 | 183900 | 9879 |
| 359 | 20241101 | 123400 | 411213125900 | 184100 | 184000 | 184100 | 184000 | 2296 |
| 360 | 20241101 | 123300 | 410790627600 | 184100 | 184100 | 184100 | 184000 | 2465 |
| 361 | 20241101 | 123200 | 410337004500 | 184100 | 184100 | 184100 | 184000 | 1816 |
| 362 | 20241101 | 123100 | 410002829400 | 184000 | 183900 | 184100 | 183900 | 5803 |
| 363 | 20241101 | 123000 | 408935106200 | 183900 | 183900 | 184000 | 183800 | 11626 |
| 364 | 20241101 | 122900 | 406797256800 | 183800 | 183500 | 183900 | 183500 | 8615 |
| 365 | 20241101 | 122800 | 405215044600 | 183500 | 183600 | 183600 | 183500 | 4214 |
| 366 | 20241101 | 122700 | 404441720400 | 183600 | 183700 | 183800 | 183500 | 6681 |
| 367 | 20241101 | 122600 | 403214755000 | 183700 | 183900 | 183900 | 183700 | 4776 |
| 368 | 20241101 | 122500 | 402337043100 | 183900 | 183800 | 183900 | 183800 | 1302 |
| 369 | 20241101 | 122400 | 402097695500 | 183800 | 183900 | 184000 | 183800 | 2684 |
| 370 | 20241101 | 122300 | 401604128900 | 183900 | 183900 | 184000 | 183800 | 3094 |
| 371 | 20241101 | 122200 | 401035127700 | 183900 | 183900 | 184000 | 183800 | 3552 |
| 372 | 20241101 | 122100 | 400381994000 | 183900 | 184000 | 184000 | 183900 | 1843 |
| 373 | 20241101 | 122000 | 400043017600 | 183900 | 183900 | 184000 | 183900 | 2379 |
| 374 | 20241101 | 121900 | 399605464600 | 183900 | 183900 | 184000 | 183800 | 2680 |
| 375 | 20241101 | 121800 | 399112601600 | 183900 | 183900 | 183900 | 183800 | 3304 |
| 376 | 20241101 | 121700 | 398505104600 | 183800 | 184000 | 184100 | 183800 | 6264 |
| 377 | 20241101 | 121600 | 397352805800 | 184100 | 184100 | 184100 | 184000 | 1712 |
| 378 | 20241101 | 121500 | 397037749400 | 184100 | 184100 | 184200 | 184000 | 3574 |
| 379 | 20241101 | 121400 | 396379871100 | 184100 | 184100 | 184200 | 184000 | 1534 |
| 380 | 20241101 | 121300 | 396097447500 | 184000 | 184200 | 184300 | 183900 | 4777 |
| 381 | 20241101 | 121200 | 395217988200 | 184300 | 183800 | 184300 | 183800 | 14028 |
| 382 | 20241101 | 121100 | 392636568300 | 183900 | 183800 | 183900 | 183800 | 2499 |
| 383 | 20241101 | 121000 | 392177142600 | 183800 | 183800 | 183900 | 183800 | 6047 |
| 384 | 20241101 | 120900 | 391065303300 | 183800 | 184000 | 184100 | 183800 | 5043 |
| 385 | 20241101 | 120800 | 390137629600 | 184000 | 184000 | 184100 | 184000 | 2620 |
| 386 | 20241101 | 120700 | 389655497900 | 184000 | 184000 | 184100 | 184000 | 2113 |
| 387 | 20241101 | 120600 | 389266672600 | 184000 | 184000 | 184100 | 184000 | 3956 |
| 388 | 20241101 | 120500 | 388538650600 | 184100 | 184200 | 184200 | 184000 | 3600 |
| 389 | 20241101 | 120400 | 387875964800 | 184100 | 184100 | 184200 | 184000 | 6171 |
| 390 | 20241101 | 120300 | 386739748100 | 184200 | 184100 | 184200 | 184100 | 2847 |
| 391 | 20241101 | 120200 | 386215600800 | 184100 | 184200 | 184300 | 184100 | 2897 |
| 392 | 20241101 | 120100 | 385682009200 | 184200 | 184300 | 184300 | 184200 | 2959 |
| 393 | 20241101 | 120000 | 385136818000 | 184200 | 184200 | 184300 | 184200 | 1182 |
| 394 | 20241101 | 115900 | 384919044600 | 184300 | 184200 | 184300 | 184200 | 881 |
| 395 | 20241101 | 115800 | 384756724100 | 184300 | 184200 | 184300 | 184100 | 2895 |
| 396 | 20241101 | 115700 | 384223522500 | 184200 | 184100 | 184200 | 184100 | 1725 |
| 397 | 20241101 | 115600 | 383905813800 | 184200 | 184200 | 184200 | 184100 | 1350 |
| 398 | 20241101 | 115500 | 383657195500 | 184100 | 184400 | 184400 | 184100 | 5123 |
| 399 | 20241101 | 115400 | 382713306200 | 184300 | 184400 | 184500 | 184300 | 2741 |
| 400 | 20241101 | 115300 | 382207977100 | 184400 | 184300 | 184400 | 184300 | 3689 |
| 401 | 20241101 | 115200 | 381527828800 | 184300 | 184400 | 184400 | 184300 | 2848 |
| 402 | 20241101 | 115100 | 381002770700 | 184400 | 184400 | 184500 | 184300 | 2809 |
| 403 | 20241101 | 115000 | 380484840700 | 184400 | 184500 | 184600 | 184300 | 4362 |
| 404 | 20241101 | 114900 | 379680346700 | 184600 | 184700 | 184700 | 184400 | 12257 |
| 405 | 20241101 | 114800 | 377418018800 | 184600 | 184700 | 184700 | 184600 | 2439 |
| 406 | 20241101 | 114700 | 376967585600 | 184700 | 184600 | 184700 | 184600 | 3047 |
| 407 | 20241101 | 114600 | 376404873400 | 184700 | 184600 | 184700 | 184600 | 2449 |
| 408 | 20241101 | 114500 | 375952638000 | 184700 | 184500 | 184700 | 184500 | 5280 |
| 409 | 20241101 | 114400 | 374977791600 | 184500 | 184600 | 184700 | 184500 | 4944 |
| 410 | 20241101 | 114300 | 374065177400 | 184600 | 184700 | 184700 | 184600 | 1008 |
| 411 | 20241101 | 114200 | 373879057400 | 184700 | 184500 | 184700 | 184500 | 5437 |
| 412 | 20241101 | 114100 | 372875384500 | 184600 | 184500 | 184600 | 184400 | 1830 |
| 413 | 20241101 | 114000 | 372537741700 | 184500 | 184400 | 184600 | 184400 | 3052 |
| 414 | 20241101 | 113900 | 371974705400 | 184400 | 184700 | 184800 | 184400 | 9630 |
| 415 | 20241101 | 113800 | 370197119900 | 184700 | 184700 | 184800 | 184700 | 1586 |
| 416 | 20241101 | 113700 | 369904083100 | 184800 | 184800 | 184900 | 184700 | 10705 |
| 417 | 20241101 | 113600 | 367926062800 | 184800 | 184700 | 184800 | 184600 | 4103 |
| 418 | 20241101 | 113500 | 367168272400 | 184700 | 184600 | 184700 | 184500 | 5227 |
| 419 | 20241101 | 113400 | 366203425200 | 184500 | 184500 | 184600 | 184400 | 2136 |
| 420 | 20241101 | 113300 | 365809234000 | 184500 | 184300 | 184500 | 184200 | 10815 |
| 421 | 20241101 | 113200 | 363814854300 | 184200 | 184100 | 184300 | 184100 | 6338 |
| 422 | 20241101 | 113100 | 362647429100 | 184200 | 184200 | 184300 | 184100 | 2338 |
| 423 | 20241101 | 113000 | 362216814300 | 184300 | 184200 | 184300 | 184100 | 5909 |
| 424 | 20241101 | 112900 | 361128365700 | 184200 | 184300 | 184400 | 184200 | 2932 |
| 425 | 20241101 | 112800 | 360588028800 | 184400 | 184300 | 184400 | 184200 | 4368 |
| 426 | 20241101 | 112700 | 359782870900 | 184300 | 184200 | 184300 | 184100 | 6303 |
| 427 | 20241101 | 112600 | 358621640500 | 184200 | 184300 | 184400 | 184200 | 4861 |
| 428 | 20241101 | 112500 | 357725809300 | 184300 | 184100 | 184500 | 184100 | 16769 |
| 429 | 20241101 | 112400 | 354634881900 | 184200 | 183900 | 184200 | 183900 | 7696 |
| 430 | 20241101 | 112300 | 353218391800 | 183900 | 183900 | 184100 | 183800 | 11293 |
| 431 | 20241101 | 112200 | 351140665400 | 183900 | 183800 | 183900 | 183700 | 7322 |
| 432 | 20241101 | 112100 | 349794584500 | 183800 | 183800 | 183800 | 183700 | 2198 |
| 433 | 20241101 | 112000 | 349390634000 | 183700 | 183500 | 183800 | 183400 | 12419 |
| 434 | 20241101 | 111900 | 347110179900 | 183400 | 183500 | 183500 | 183400 | 4603 |
| 435 | 20241101 | 111800 | 346265775400 | 183500 | 183500 | 183500 | 183300 | 5284 |
| 436 | 20241101 | 111700 | 345296774200 | 183500 | 183600 | 183600 | 183400 | 10080 |
| 437 | 20241101 | 111600 | 343446956100 | 183600 | 183600 | 183600 | 183500 | 2406 |
| 438 | 20241101 | 111500 | 343005319000 | 183500 | 183400 | 183600 | 183400 | 1895 |
| 439 | 20241101 | 111400 | 342657516400 | 183500 | 183200 | 183500 | 183100 | 9988 |
| 440 | 20241101 | 111300 | 340826534400 | 183300 | 183600 | 183600 | 183200 | 9006 |
| 441 | 20241101 | 111200 | 339175925500 | 183500 | 183400 | 183700 | 183400 | 5829 |
| 442 | 20241101 | 111100 | 338106117500 | 183400 | 183600 | 183600 | 183400 | 3465 |
| 443 | 20241101 | 111000 | 337470306900 | 183500 | 183800 | 183800 | 183500 | 7843 |
| 444 | 20241101 | 110900 | 336029948600 | 183800 | 183800 | 183800 | 183700 | 1519 |
| 445 | 20241101 | 110800 | 335750789800 | 183800 | 183900 | 184000 | 183600 | 7700 |
| 446 | 20241101 | 110700 | 334335713400 | 183900 | 183700 | 184000 | 183700 | 8619 |
| 447 | 20241101 | 110600 | 332751126800 | 183800 | 183800 | 184000 | 183700 | 5499 |
| 448 | 20241101 | 110500 | 331740004600 | 183900 | 183800 | 183900 | 183700 | 8918 |
| 449 | 20241101 | 110400 | 330100652600 | 183800 | 183600 | 183800 | 183600 | 3835 |
| 450 | 20241101 | 110300 | 329396136200 | 183700 | 183600 | 183700 | 183500 | 4931 |
| 451 | 20241101 | 110200 | 328490988100 | 183500 | 183800 | 184000 | 183500 | 19383 |
| 452 | 20241101 | 110100 | 324928703100 | 183800 | 183800 | 183900 | 183500 | 7748 |
| 453 | 20241101 | 110000 | 323505556100 | 183800 | 183700 | 183900 | 183600 | 8314 |
| 454 | 20241101 | 105900 | 321977882600 | 183800 | 183700 | 184000 | 183700 | 8478 |
| 455 | 20241101 | 105800 | 320419671200 | 183700 | 184000 | 184100 | 183600 | 22096 |
| 456 | 20241101 | 105700 | 316356366200 | 184000 | 183900 | 184000 | 183800 | 10085 |
| 457 | 20241101 | 105600 | 314501337300 | 184000 | 183700 | 184000 | 183700 | 11299 |
| 458 | 20241101 | 105500 | 312424191900 | 183700 | 183300 | 183800 | 183200 | 16914 |
| 459 | 20241101 | 105400 | 309319977100 | 183300 | 183300 | 183400 | 183200 | 6972 |
| 460 | 20241101 | 105300 | 308042286700 | 183200 | 183100 | 183400 | 182900 | 11065 |
| 461 | 20241101 | 105200 | 306015433800 | 183100 | 183000 | 183200 | 182800 | 12397 |
| 462 | 20241101 | 105100 | 303747100800 | 183000 | 182700 | 183100 | 182600 | 21116 |
| 463 | 20241101 | 105000 | 299886021000 | 182600 | 182500 | 182700 | 182500 | 5381 |
| 464 | 20241101 | 104900 | 298903459200 | 182500 | 182700 | 182700 | 182400 | 7894 |
| 465 | 20241101 | 104800 | 297462484100 | 182600 | 182600 | 182700 | 182500 | 6306 |
| 466 | 20241101 | 104700 | 296310930300 | 182700 | 182600 | 182800 | 182600 | 6623 |
| 467 | 20241101 | 104600 | 295100928700 | 182600 | 182700 | 182700 | 182600 | 11798 |
| 468 | 20241101 | 104500 | 292946179200 | 182700 | 182500 | 182700 | 182500 | 7722 |
| 469 | 20241101 | 104400 | 291535932600 | 182500 | 182200 | 182600 | 182200 | 15434 |
| 470 | 20241101 | 104300 | 288720111100 | 182300 | 182100 | 182300 | 182000 | 4925 |
| 471 | 20241101 | 104200 | 287823035800 | 182200 | 182300 | 182400 | 182100 | 5677 |
| 472 | 20241101 | 104100 | 286788666100 | 182300 | 182300 | 182400 | 182300 | 3376 |
| 473 | 20241101 | 104000 | 286173166700 | 182300 | 182000 | 182400 | 181800 | 16090 |
| 474 | 20241101 | 103900 | 283242266700 | 182000 | 182100 | 182100 | 182000 | 8265 |
| 475 | 20241101 | 103800 | 281737979400 | 182100 | 182000 | 182100 | 181900 | 9313 |
| 476 | 20241101 | 103700 | 280043106800 | 182000 | 181700 | 182000 | 181700 | 15992 |
| 477 | 20241101 | 103600 | 277135473200 | 181700 | 181600 | 181700 | 181600 | 3044 |
| 478 | 20241101 | 103500 | 276582515900 | 181600 | 181400 | 181700 | 181400 | 11869 |
| 479 | 20241101 | 103400 | 274427969000 | 181500 | 181500 | 181600 | 181400 | 7679 |
| 480 | 20241101 | 103300 | 273034235800 | 181500 | 181700 | 181700 | 181500 | 6074 |
| 481 | 20241101 | 103200 | 271931253400 | 181600 | 181600 | 181700 | 181600 | 3265 |
| 482 | 20241101 | 103100 | 271338264500 | 181700 | 181600 | 181700 | 181500 | 8003 |
| 483 | 20241101 | 103000 | 269885018900 | 181600 | 181600 | 181700 | 181600 | 6959 |
| 484 | 20241101 | 102900 | 268621006500 | 181600 | 181600 | 181700 | 181600 | 1549 |
| 485 | 20241101 | 102800 | 268339641400 | 181600 | 181600 | 181700 | 181500 | 3659 |
| 486 | 20241101 | 102700 | 267675143800 | 181600 | 181300 | 181600 | 181300 | 17347 |
| 487 | 20241101 | 102600 | 264527975400 | 181300 | 181300 | 181400 | 181300 | 3207 |
| 488 | 20241101 | 102500 | 263946447500 | 181300 | 181500 | 181600 | 181300 | 8600 |
| 489 | 20241101 | 102400 | 262386011800 | 181500 | 181700 | 181700 | 181500 | 3863 |
| 490 | 20241101 | 102300 | 261684554100 | 181700 | 181800 | 181800 | 181600 | 5580 |
| 491 | 20241101 | 102200 | 260670735100 | 181700 | 181800 | 181800 | 181700 | 3142 |
| 492 | 20241101 | 102100 | 260099683800 | 181800 | 181500 | 181800 | 181500 | 6413 |
| 493 | 20241101 | 102000 | 258934690300 | 181600 | 181500 | 181600 | 181500 | 3416 |
| 494 | 20241101 | 101900 | 258314647800 | 181500 | 181600 | 181600 | 181500 | 5517 |
| 495 | 20241101 | 101800 | 257312848200 | 181600 | 181500 | 181600 | 181500 | 2091 |
| 496 | 20241101 | 101700 | 256933197300 | 181600 | 181700 | 181700 | 181500 | 6350 |
| 497 | 20241101 | 101600 | 255779795300 | 181700 | 181700 | 181700 | 181600 | 2942 |
| 498 | 20241101 | 101500 | 255245342400 | 181700 | 181700 | 181900 | 181600 | 6185 |
| 499 | 20241101 | 101400 | 254120888400 | 181800 | 181400 | 181800 | 181400 | 11336 |
| 500 | 20241101 | 101300 | 252062401300 | 181500 | 181500 | 181600 | 181400 | 2431 |
| 501 | 20241101 | 101200 | 251621217500 | 181600 | 181500 | 181600 | 181500 | 5422 |
| 502 | 20241101 | 101100 | 250636907800 | 181500 | 181300 | 181600 | 181200 | 12575 |
| 503 | 20241101 | 101000 | 248355459400 | 181300 | 181300 | 181500 | 181200 | 19524 |
| 504 | 20241101 | 100900 | 244814759900 | 181400 | 181300 | 181400 | 181300 | 2755 |
| 505 | 20241101 | 100800 | 244315166400 | 181400 | 181300 | 181400 | 181300 | 3762 |
| 506 | 20241101 | 100700 | 243633069400 | 181300 | 181500 | 181500 | 181300 | 5953 |
| 507 | 20241101 | 100600 | 242553597000 | 181400 | 181500 | 181600 | 181400 | 8222 |
| 508 | 20241101 | 100500 | 241061177900 | 181500 | 181600 | 181600 | 181300 | 12772 |
| 509 | 20241101 | 100400 | 238743495000 | 181600 | 181700 | 181700 | 181500 | 7707 |
| 510 | 20241101 | 100300 | 237343972900 | 181700 | 181700 | 181800 | 181600 | 8185 |
| 511 | 20241101 | 100200 | 235856835300 | 181700 | 181600 | 181700 | 181500 | 6808 |
| 512 | 20241101 | 100100 | 234620428500 | 181600 | 181600 | 181600 | 181400 | 12153 |
| 513 | 20241101 | 100000 | 232414773800 | 181600 | 181600 | 181700 | 181500 | 7789 |
| 514 | 20241101 | 095900 | 231000144900 | 181600 | 181700 | 181700 | 181600 | 3927 |
| 515 | 20241101 | 095800 | 230286751100 | 181700 | 181700 | 181800 | 181600 | 5016 |
| 516 | 20241101 | 095700 | 229375341000 | 181700 | 182100 | 182100 | 181700 | 12037 |
| 517 | 20241101 | 095600 | 227185604400 | 182000 | 182100 | 182100 | 182000 | 2734 |
| 518 | 20241101 | 095500 | 226687830400 | 182200 | 182000 | 182200 | 182000 | 7807 |
| 519 | 20241101 | 095400 | 225266257700 | 182000 | 182100 | 182100 | 182000 | 2290 |
| 520 | 20241101 | 095300 | 224849318500 | 182100 | 182400 | 182500 | 182000 | 6713 |
| 521 | 20241101 | 095200 | 223625822000 | 182400 | 182000 | 182500 | 182000 | 18127 |
| 522 | 20241101 | 095100 | 220321476300 | 182100 | 182100 | 182100 | 182000 | 6017 |
| 523 | 20241101 | 095000 | 219226215300 | 182100 | 182200 | 182200 | 182100 | 3570 |
| 524 | 20241101 | 094900 | 218576030900 | 182200 | 182300 | 182400 | 182100 | 11659 |
| 525 | 20241101 | 094800 | 216451334800 | 182400 | 182300 | 182400 | 182300 | 3763 |
| 526 | 20241101 | 094700 | 215765285300 | 182300 | 182300 | 182400 | 182200 | 8823 |
| 527 | 20241101 | 094600 | 214156747000 | 182300 | 182400 | 182400 | 182200 | 4568 |
| 528 | 20241101 | 094500 | 213323988800 | 182400 | 182400 | 182400 | 182200 | 6910 |
| 529 | 20241101 | 094400 | 212063930700 | 182400 | 182200 | 182400 | 182200 | 9535 |
| 530 | 20241101 | 094300 | 210326101900 | 182200 | 182300 | 182300 | 182100 | 9507 |
| 531 | 20241101 | 094200 | 208593670800 | 182300 | 181900 | 182300 | 181800 | 25011 |
| 532 | 20241101 | 094100 | 204040790000 | 181900 | 181700 | 181900 | 181700 | 7999 |
| 533 | 20241101 | 094000 | 202586491800 | 181800 | 181600 | 181900 | 181600 | 7858 |
| 534 | 20241101 | 093900 | 201157951100 | 181700 | 181800 | 182000 | 181600 | 9638 |
| 535 | 20241101 | 093800 | 199405726500 | 181900 | 181900 | 182000 | 181800 | 13386 |
| 536 | 20241101 | 093700 | 196970940100 | 181900 | 181900 | 182000 | 181800 | 8861 |
| 537 | 20241101 | 093600 | 195359092800 | 181900 | 182200 | 182200 | 181900 | 8018 |
| 538 | 20241101 | 093500 | 193899669600 | 182200 | 182000 | 182300 | 181900 | 15883 |
| 539 | 20241101 | 093400 | 191007071200 | 182000 | 181800 | 182100 | 181700 | 10395 |
| 540 | 20241101 | 093300 | 189116208600 | 181700 | 181900 | 182000 | 181700 | 7824 |
| 541 | 20241101 | 093200 | 187693626000 | 181900 | 182100 | 182100 | 181700 | 14661 |
| 542 | 20241101 | 093100 | 185026188300 | 182100 | 181600 | 182200 | 181600 | 36403 |
| 543 | 20241101 | 093000 | 178403373000 | 181700 | 181600 | 181700 | 181500 | 5056 |
| 544 | 20241101 | 092900 | 177485053500 | 181600 | 181500 | 181800 | 181400 | 11740 |
| 545 | 20241101 | 092800 | 175353071700 | 181600 | 181300 | 181800 | 181300 | 19513 |
| 546 | 20241101 | 092700 | 171811790200 | 181400 | 181300 | 181600 | 181300 | 13265 |
| 547 | 20241101 | 092600 | 169405759500 | 181400 | 181500 | 181600 | 181200 | 11610 |
| 548 | 20241101 | 092500 | 167299837300 | 181400 | 180900 | 181600 | 180800 | 17452 |
| 549 | 20241101 | 092400 | 164138137300 | 180900 | 180800 | 181100 | 180800 | 20061 |
| 550 | 20241101 | 092300 | 160509089800 | 180800 | 181100 | 181200 | 180800 | 10100 |
| 551 | 20241101 | 092200 | 158681398300 | 181100 | 181200 | 181300 | 180900 | 11532 |
| 552 | 20241101 | 092100 | 156593422900 | 181300 | 180900 | 181500 | 180900 | 32446 |
| 553 | 20241101 | 092000 | 150714029900 | 181000 | 180600 | 181000 | 180500 | 24240 |
| 554 | 20241101 | 091900 | 146333796100 | 180600 | 180800 | 180800 | 180500 | 37849 |
| 555 | 20241101 | 091800 | 139497456300 | 180800 | 181400 | 181500 | 180600 | 60111 |
| 556 | 20241101 | 091700 | 128619637700 | 181400 | 181400 | 181600 | 181300 | 19257 |
| 557 | 20241101 | 091600 | 125126450900 | 181400 | 181800 | 181800 | 181300 | 27557 |
| 558 | 20241101 | 091500 | 120124775600 | 181800 | 181700 | 182000 | 181500 | 19537 |
| 559 | 20241101 | 091400 | 116574098300 | 181700 | 182000 | 182100 | 181600 | 13347 |
| 560 | 20241101 | 091300 | 114146731000 | 181900 | 181900 | 182000 | 181500 | 44396 |
| 561 | 20241101 | 091200 | 106080693400 | 181900 | 182400 | 182400 | 181900 | 26347 |
| 562 | 20241101 | 091100 | 101282931000 | 182300 | 182400 | 182600 | 182300 | 19330 |
| 563 | 20241101 | 091000 | 97756691200 | 182300 | 182100 | 182600 | 182000 | 17815 |
| 564 | 20241101 | 090900 | 94509774000 | 182100 | 182300 | 182400 | 182000 | 15255 |
| 565 | 20241101 | 090800 | 91730176300 | 182300 | 182800 | 182800 | 182200 | 20088 |
| 566 | 20241101 | 090700 | 88064166600 | 182800 | 182400 | 182900 | 182400 | 21654 |
| 567 | 20241101 | 090600 | 84110365600 | 182400 | 182100 | 182600 | 182000 | 19702 |
| 568 | 20241101 | 090500 | 80519448800 | 182100 | 182000 | 182300 | 181800 | 42419 |
| 569 | 20241101 | 090400 | 72797882500 | 182000 | 182500 | 182500 | 181800 | 40041 |
| 570 | 20241101 | 090300 | 65505284900 | 182500 | 182700 | 182800 | 182400 | 26703 |
| 571 | 20241101 | 090200 | 60627891300 | 182700 | 182700 | 183000 | 182500 | 34721 |
| 572 | 20241101 | 090100 | 54281825700 | 182600 | 182500 | 183200 | 182300 | 61134 |
| 573 | 20241101 | 090000 | 43112247800 | 182500 | 182500 | 183800 | 182100 | 236016 |