34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241111 | 183100 | 506473882800 | 192600 | 192600 | 192600 | 192600 | 141346 |
| 3 | 20241111 | 183000 | 506473882800 | 192600 | 192600 | 192600 | 192600 | 0 |
| 4 | 20241111 | 182900 | 506473882800 | 192600 | 192600 | 192600 | 192600 | 0 |
| 5 | 20241111 | 182800 | 506473882800 | 192600 | 192600 | 192600 | 192600 | 0 |
| 6 | 20241111 | 182700 | 506473882800 | 192600 | 192600 | 192600 | 192600 | 0 |
| 7 | 20241111 | 182600 | 506473882800 | 192600 | 192600 | 192600 | 192600 | 0 |
| 8 | 20241111 | 182500 | 506473882800 | 192600 | 192600 | 192600 | 192600 | 0 |
| 9 | 20241111 | 182400 | 506473882800 | 192600 | 192600 | 192600 | 192600 | 0 |
| 10 | 20241111 | 182300 | 506473882800 | 192600 | 192600 | 192600 | 192600 | 0 |
| 11 | 20241111 | 182200 | 506473882800 | 192600 | 192600 | 192600 | 192600 | 0 |
| 12 | 20241111 | 182100 | 506473882800 | 192600 | 192600 | 192600 | 192600 | 0 |
| 13 | 20241111 | 182000 | 506473882800 | 192600 | 192600 | 192600 | 192600 | 0 |
| 14 | 20241111 | 181900 | 506473882800 | 192600 | 192600 | 192600 | 192600 | 0 |
| 15 | 20241111 | 181800 | 506473882800 | 192600 | 192600 | 192600 | 192600 | 0 |
| 16 | 20241111 | 181700 | 506473882800 | 192600 | 192600 | 192600 | 192600 | 0 |
| 17 | 20241111 | 181600 | 506473882800 | 192600 | 192600 | 192600 | 192600 | 0 |
| 18 | 20241111 | 181500 | 506473882800 | 192600 | 192600 | 192600 | 192600 | 0 |
| 19 | 20241111 | 181400 | 506473882800 | 192600 | 192600 | 192600 | 192600 | 0 |
| 20 | 20241111 | 181300 | 506473882800 | 192600 | 192600 | 192600 | 192600 | 0 |
| 21 | 20241111 | 181200 | 506473882800 | 192600 | 192600 | 192600 | 192600 | 0 |
| 22 | 20241111 | 181100 | 506473882800 | 192600 | 192600 | 192600 | 192600 | 0 |
| 23 | 20241111 | 181000 | 506473882800 | 192600 | 192600 | 192600 | 192600 | 0 |
| 24 | 20241111 | 180900 | 506473882800 | 192600 | 192600 | 192600 | 192600 | 0 |
| 25 | 20241111 | 180800 | 506473882800 | 192600 | 192600 | 192600 | 192600 | 0 |
| 26 | 20241111 | 180700 | 506473882800 | 192600 | 192600 | 192600 | 192600 | 0 |
| 27 | 20241111 | 180600 | 506473882800 | 192600 | 192600 | 192600 | 192600 | 0 |
| 28 | 20241111 | 180500 | 506473882800 | 192600 | 192600 | 192600 | 192600 | 0 |
| 29 | 20241111 | 180400 | 506473882800 | 192600 | 192600 | 192600 | 192600 | 0 |
| 30 | 20241111 | 180300 | 506473882800 | 192600 | 192600 | 192600 | 192600 | 0 |
| 31 | 20241111 | 180200 | 506473882800 | 192600 | 192600 | 192600 | 192600 | 0 |
| 32 | 20241111 | 180100 | 506473882800 | 192600 | 192600 | 192600 | 192600 | 141346 |
| 33 | 20241111 | 180000 | 506473882800 | 192600 | 192600 | 192600 | 192600 | 0 |
| 34 | 20241111 | 175900 | 506473882800 | 192600 | 192600 | 192600 | 192600 | 0 |
| 35 | 20241111 | 175800 | 506473882800 | 192600 | 192600 | 192600 | 192600 | 0 |
| 36 | 20241111 | 175700 | 506473882800 | 192600 | 192600 | 192600 | 192600 | 0 |
| 37 | 20241111 | 175600 | 506473882800 | 192600 | 192600 | 192600 | 192600 | 0 |
| 38 | 20241111 | 175500 | 506473882800 | 192600 | 192600 | 192600 | 192600 | 0 |
| 39 | 20241111 | 175400 | 506473882800 | 192600 | 192600 | 192600 | 192600 | 0 |
| 40 | 20241111 | 175300 | 506473882800 | 192600 | 192600 | 192600 | 192600 | 0 |
| 41 | 20241111 | 175200 | 506473882800 | 192600 | 192600 | 192600 | 192600 | 0 |
| 42 | 20241111 | 175100 | 506473882800 | 192600 | 192600 | 192600 | 192600 | 0 |
| 43 | 20241111 | 175000 | 506473882800 | 192600 | 192600 | 192600 | 192600 | 0 |
| 44 | 20241111 | 174900 | 506473882800 | 192600 | 192600 | 192600 | 192600 | 0 |
| 45 | 20241111 | 174800 | 506473882800 | 192600 | 192600 | 192600 | 192600 | 0 |
| 46 | 20241111 | 174700 | 506473882800 | 192600 | 192600 | 192600 | 192600 | 0 |
| 47 | 20241111 | 174600 | 506473882800 | 192600 | 192600 | 192600 | 192600 | 0 |
| 48 | 20241111 | 174500 | 506473882800 | 192600 | 192600 | 192600 | 192600 | 0 |
| 49 | 20241111 | 174400 | 506473882800 | 192600 | 192600 | 192600 | 192600 | 0 |
| 50 | 20241111 | 174300 | 506473882800 | 192600 | 192600 | 192600 | 192600 | 0 |
| 51 | 20241111 | 174200 | 506473882800 | 192600 | 192600 | 192600 | 192600 | 0 |
| 52 | 20241111 | 174100 | 506473882800 | 192600 | 192600 | 192600 | 192600 | 0 |
| 53 | 20241111 | 174000 | 506473882800 | 192600 | 192600 | 192600 | 192600 | 0 |
| 54 | 20241111 | 173900 | 506473882800 | 192600 | 192600 | 192600 | 192600 | 0 |
| 55 | 20241111 | 173800 | 506473882800 | 192600 | 192600 | 192600 | 192600 | 0 |
| 56 | 20241111 | 173700 | 506473882800 | 192600 | 192600 | 192600 | 192600 | 0 |
| 57 | 20241111 | 173600 | 506473882800 | 192600 | 192600 | 192600 | 192600 | 0 |
| 58 | 20241111 | 173500 | 506473882800 | 192600 | 192600 | 192600 | 192600 | 0 |
| 59 | 20241111 | 173400 | 506473882800 | 192600 | 192600 | 192600 | 192600 | 0 |
| 60 | 20241111 | 173300 | 506473882800 | 192600 | 192600 | 192600 | 192600 | 0 |
| 61 | 20241111 | 173200 | 506473882800 | 192600 | 192600 | 192600 | 192600 | 0 |
| 62 | 20241111 | 173100 | 506473882800 | 192600 | 192600 | 192600 | 192600 | 141346 |
| 63 | 20241111 | 173000 | 506473882800 | 192600 | 192600 | 192600 | 192600 | 0 |
| 64 | 20241111 | 172900 | 506473882800 | 192600 | 192600 | 192600 | 192600 | 0 |
| 65 | 20241111 | 172800 | 506473882800 | 192600 | 192600 | 192600 | 192600 | 0 |
| 66 | 20241111 | 172700 | 506473882800 | 192600 | 192600 | 192600 | 192600 | 0 |
| 67 | 20241111 | 172600 | 506473882800 | 192600 | 192600 | 192600 | 192600 | 0 |
| 68 | 20241111 | 172500 | 506473882800 | 192600 | 192600 | 192600 | 192600 | 0 |
| 69 | 20241111 | 172400 | 506473882800 | 192600 | 192600 | 192600 | 192600 | 0 |
| 70 | 20241111 | 172300 | 506473882800 | 192600 | 192600 | 192600 | 192600 | 0 |
| 71 | 20241111 | 172200 | 506473882800 | 192600 | 192600 | 192600 | 192600 | 0 |
| 72 | 20241111 | 172100 | 506473882800 | 192600 | 192600 | 192600 | 192600 | 0 |
| 73 | 20241111 | 172000 | 506473882800 | 192600 | 192600 | 192600 | 192600 | 0 |
| 74 | 20241111 | 171900 | 506473882800 | 192600 | 192600 | 192600 | 192600 | 0 |
| 75 | 20241111 | 171800 | 506473882800 | 192600 | 192600 | 192600 | 192600 | 0 |
| 76 | 20241111 | 171700 | 506473882800 | 192600 | 192600 | 192600 | 192600 | 0 |
| 77 | 20241111 | 171600 | 506473882800 | 192600 | 192600 | 192600 | 192600 | 0 |
| 78 | 20241111 | 171500 | 506473882800 | 192600 | 192600 | 192600 | 192600 | 0 |
| 79 | 20241111 | 171400 | 506473882800 | 192600 | 192600 | 192600 | 192600 | 0 |
| 80 | 20241111 | 171300 | 506473882800 | 192600 | 192600 | 192600 | 192600 | 0 |
| 81 | 20241111 | 171200 | 506473882800 | 192600 | 192600 | 192600 | 192600 | 0 |
| 82 | 20241111 | 171100 | 506473882800 | 192600 | 192600 | 192600 | 192600 | 0 |
| 83 | 20241111 | 171000 | 506473882800 | 192600 | 192600 | 192600 | 192600 | 0 |
| 84 | 20241111 | 170900 | 506473882800 | 192600 | 192600 | 192600 | 192600 | 0 |
| 85 | 20241111 | 170800 | 506473882800 | 192600 | 192600 | 192600 | 192600 | 0 |
| 86 | 20241111 | 170700 | 506473882800 | 192600 | 192600 | 192600 | 192600 | 0 |
| 87 | 20241111 | 170600 | 506473882800 | 192600 | 192600 | 192600 | 192600 | 0 |
| 88 | 20241111 | 170500 | 506473882800 | 192600 | 192600 | 192600 | 192600 | 0 |
| 89 | 20241111 | 170400 | 506473882800 | 192600 | 192600 | 192600 | 192600 | 0 |
| 90 | 20241111 | 170300 | 506473882800 | 192600 | 192600 | 192600 | 192600 | 0 |
| 91 | 20241111 | 170200 | 506473882800 | 192600 | 192600 | 192600 | 192600 | 0 |
| 92 | 20241111 | 170100 | 506473882800 | 192600 | 192600 | 192600 | 192600 | 141346 |
| 93 | 20241111 | 170000 | 506473882800 | 192600 | 192600 | 192600 | 192600 | 0 |
| 94 | 20241111 | 165900 | 506473882800 | 192600 | 192600 | 192600 | 192600 | 0 |
| 95 | 20241111 | 165800 | 506473882800 | 192600 | 192600 | 192600 | 192600 | 0 |
| 96 | 20241111 | 165700 | 506473882800 | 192600 | 192600 | 192600 | 192600 | 0 |
| 97 | 20241111 | 165600 | 506473882800 | 192600 | 192600 | 192600 | 192600 | 0 |
| 98 | 20241111 | 165500 | 506473882800 | 192600 | 192600 | 192600 | 192600 | 0 |
| 99 | 20241111 | 165400 | 506473882800 | 192600 | 192600 | 192600 | 192600 | 0 |
| 100 | 20241111 | 165300 | 506473882800 | 192600 | 192600 | 192600 | 192600 | 0 |
| 101 | 20241111 | 165200 | 506473882800 | 192600 | 192600 | 192600 | 192600 | 0 |
| 102 | 20241111 | 165100 | 506473882800 | 192600 | 192600 | 192600 | 192600 | 0 |
| 103 | 20241111 | 165000 | 506473882800 | 192600 | 192600 | 192600 | 192600 | 0 |
| 104 | 20241111 | 164900 | 506473882800 | 192600 | 192600 | 192600 | 192600 | 0 |
| 105 | 20241111 | 164800 | 506473882800 | 192600 | 192600 | 192600 | 192600 | 0 |
| 106 | 20241111 | 164700 | 506473882800 | 192600 | 192600 | 192600 | 192600 | 0 |
| 107 | 20241111 | 164600 | 506473882800 | 192600 | 192600 | 192600 | 192600 | 0 |
| 108 | 20241111 | 164500 | 506473882800 | 192600 | 192600 | 192600 | 192600 | 0 |
| 109 | 20241111 | 164400 | 506473882800 | 192600 | 192600 | 192600 | 192600 | 0 |
| 110 | 20241111 | 164300 | 506473882800 | 192600 | 192600 | 192600 | 192600 | 0 |
| 111 | 20241111 | 164200 | 506473882800 | 192600 | 192600 | 192600 | 192600 | 0 |
| 112 | 20241111 | 164100 | 506473882800 | 192600 | 192600 | 192600 | 192600 | 0 |
| 113 | 20241111 | 164000 | 506473882800 | 192600 | 192600 | 192600 | 192600 | 0 |
| 114 | 20241111 | 163900 | 506473882800 | 192600 | 192600 | 192600 | 192600 | 0 |
| 115 | 20241111 | 163800 | 506473882800 | 192600 | 192600 | 192600 | 192600 | 0 |
| 116 | 20241111 | 163700 | 506473882800 | 192600 | 192600 | 192600 | 192600 | 0 |
| 117 | 20241111 | 163600 | 506473882800 | 192600 | 192600 | 192600 | 192600 | 0 |
| 118 | 20241111 | 163500 | 506473882800 | 192600 | 192600 | 192600 | 192600 | 0 |
| 119 | 20241111 | 163400 | 506473882800 | 192600 | 192600 | 192600 | 192600 | 0 |
| 120 | 20241111 | 163300 | 506473882800 | 192600 | 192600 | 192600 | 192600 | 0 |
| 121 | 20241111 | 163200 | 506473882800 | 192600 | 192600 | 192600 | 192600 | 0 |
| 122 | 20241111 | 163100 | 506473882800 | 192600 | 192600 | 192600 | 192600 | 141346 |
| 123 | 20241111 | 163000 | 506473882800 | 192600 | 192600 | 192600 | 192600 | 0 |
| 124 | 20241111 | 162900 | 506473882800 | 192600 | 192600 | 192600 | 192600 | 0 |
| 125 | 20241111 | 162800 | 506473882800 | 192600 | 192600 | 192600 | 192600 | 0 |
| 126 | 20241111 | 162700 | 506473882800 | 192600 | 192600 | 192600 | 192600 | 0 |
| 127 | 20241111 | 162600 | 506473882800 | 192600 | 192600 | 192600 | 192600 | 0 |
| 128 | 20241111 | 162500 | 506473882800 | 192600 | 192600 | 192600 | 192600 | 0 |
| 129 | 20241111 | 162400 | 506473882800 | 192600 | 192600 | 192600 | 192600 | 0 |
| 130 | 20241111 | 162300 | 506473882800 | 192600 | 192600 | 192600 | 192600 | 0 |
| 131 | 20241111 | 162200 | 506473882800 | 192600 | 192600 | 192600 | 192600 | 0 |
| 132 | 20241111 | 162100 | 506473882800 | 192600 | 192600 | 192600 | 192600 | 0 |
| 133 | 20241111 | 162000 | 506473882800 | 192600 | 192600 | 192600 | 192600 | 0 |
| 134 | 20241111 | 161900 | 506473882800 | 192600 | 192600 | 192600 | 192600 | 0 |
| 135 | 20241111 | 161800 | 506473882800 | 192600 | 192600 | 192600 | 192600 | 0 |
| 136 | 20241111 | 161700 | 506473882800 | 192600 | 192600 | 192600 | 192600 | 0 |
| 137 | 20241111 | 161600 | 506473882800 | 192600 | 192600 | 192600 | 192600 | 0 |
| 138 | 20241111 | 161500 | 506473882800 | 192600 | 192600 | 192600 | 192600 | 0 |
| 139 | 20241111 | 161400 | 506473882800 | 192600 | 192600 | 192600 | 192600 | 0 |
| 140 | 20241111 | 161300 | 506473882800 | 192600 | 192600 | 192600 | 192600 | 0 |
| 141 | 20241111 | 161200 | 506473882800 | 192600 | 192600 | 192600 | 192600 | 0 |
| 142 | 20241111 | 161100 | 506473882800 | 192600 | 192600 | 192600 | 192600 | 0 |
| 143 | 20241111 | 161000 | 506473882800 | 192600 | 192600 | 192600 | 192600 | 0 |
| 144 | 20241111 | 160900 | 506473882800 | 192600 | 192600 | 192600 | 192600 | 0 |
| 145 | 20241111 | 160800 | 506473882800 | 192600 | 192600 | 192600 | 192600 | 0 |
| 146 | 20241111 | 160700 | 506473882800 | 192600 | 192600 | 192600 | 192600 | 0 |
| 147 | 20241111 | 160600 | 506473882800 | 192600 | 192600 | 192600 | 192600 | 0 |
| 148 | 20241111 | 160500 | 506473882800 | 192600 | 192600 | 192600 | 192600 | 0 |
| 149 | 20241111 | 160400 | 506473882800 | 192600 | 192600 | 192600 | 192600 | 0 |
| 150 | 20241111 | 160300 | 506473882800 | 192600 | 192600 | 192600 | 192600 | 0 |
| 151 | 20241111 | 160200 | 506473882800 | 192600 | 192600 | 192600 | 192600 | 0 |
| 152 | 20241111 | 160100 | 506473882800 | 192600 | 192600 | 192600 | 192600 | 141346 |
| 153 | 20241111 | 160000 | 506473882800 | 192600 | 192600 | 192600 | 192600 | 0 |
| 154 | 20241111 | 155900 | 506473882800 | 192600 | 192600 | 192600 | 192600 | 0 |
| 155 | 20241111 | 155800 | 506473882800 | 192600 | 192600 | 192600 | 192600 | 0 |
| 156 | 20241111 | 155700 | 506473882800 | 192600 | 192600 | 192600 | 192600 | 0 |
| 157 | 20241111 | 155600 | 506473882800 | 192600 | 192600 | 192600 | 192600 | 0 |
| 158 | 20241111 | 155500 | 506473882800 | 192600 | 192600 | 192600 | 192600 | 0 |
| 159 | 20241111 | 155400 | 506473882800 | 192600 | 192600 | 192600 | 192600 | 0 |
| 160 | 20241111 | 155300 | 506473882800 | 192600 | 192600 | 192600 | 192600 | 0 |
| 161 | 20241111 | 155200 | 506473882800 | 192600 | 192600 | 192600 | 192600 | 0 |
| 162 | 20241111 | 155100 | 506473882800 | 192600 | 192600 | 192600 | 192600 | 0 |
| 163 | 20241111 | 155000 | 506473882800 | 192600 | 192600 | 192600 | 192600 | 0 |
| 164 | 20241111 | 154900 | 506473882800 | 192600 | 192600 | 192600 | 192600 | 0 |
| 165 | 20241111 | 154800 | 506473882800 | 192600 | 192600 | 192600 | 192600 | 0 |
| 166 | 20241111 | 154700 | 506473882800 | 192600 | 192600 | 192600 | 192600 | 0 |
| 167 | 20241111 | 154600 | 506473882800 | 192600 | 192600 | 192600 | 192600 | 0 |
| 168 | 20241111 | 154500 | 506473882800 | 192600 | 192600 | 192600 | 192600 | 0 |
| 169 | 20241111 | 154400 | 506473882800 | 192600 | 192600 | 192600 | 192600 | 0 |
| 170 | 20241111 | 154300 | 506473882800 | 192600 | 192600 | 192600 | 192600 | 0 |
| 171 | 20241111 | 154200 | 506473882800 | 192600 | 192600 | 192600 | 192600 | 0 |
| 172 | 20241111 | 154100 | 506473882800 | 192600 | 192600 | 192600 | 192600 | 0 |
| 173 | 20241111 | 154000 | 506473882800 | 192600 | 192600 | 192600 | 192600 | 0 |
| 174 | 20241111 | 153900 | 506473882800 | 192600 | 192600 | 192600 | 192600 | 0 |
| 175 | 20241111 | 153800 | 506473882800 | 192600 | 192600 | 192600 | 192600 | 0 |
| 176 | 20241111 | 153700 | 506473882800 | 192600 | 192600 | 192600 | 192600 | 0 |
| 177 | 20241111 | 153600 | 506473882800 | 192600 | 192600 | 192600 | 192600 | 0 |
| 178 | 20241111 | 153500 | 506473882800 | 192600 | 192600 | 192600 | 192600 | 0 |
| 179 | 20241111 | 153400 | 506473882800 | 192600 | 192600 | 192600 | 192600 | 0 |
| 180 | 20241111 | 153300 | 506473882800 | 192600 | 192600 | 192600 | 192600 | 0 |
| 181 | 20241111 | 153200 | 506473882800 | 192600 | 192600 | 192600 | 192600 | 0 |
| 182 | 20241111 | 153100 | 506473882800 | 192600 | 192600 | 192600 | 192600 | 141346 |
| 183 | 20241111 | 153000 | 506473882800 | 192600 | 192600 | 192600 | 192600 | 141346 |
| 184 | 20241111 | 152900 | 479250643200 | 192500 | 192500 | 192500 | 192500 | 0 |
| 185 | 20241111 | 152800 | 479250643200 | 192500 | 192500 | 192500 | 192500 | 0 |
| 186 | 20241111 | 152700 | 479250643200 | 192500 | 192500 | 192500 | 192500 | 0 |
| 187 | 20241111 | 152600 | 479250643200 | 192500 | 192500 | 192500 | 192500 | 0 |
| 188 | 20241111 | 152500 | 479250643200 | 192500 | 192500 | 192500 | 192500 | 0 |
| 189 | 20241111 | 152400 | 479250643200 | 192500 | 192500 | 192500 | 192500 | 0 |
| 190 | 20241111 | 152300 | 479250643200 | 192500 | 192500 | 192500 | 192500 | 0 |
| 191 | 20241111 | 152200 | 479250643200 | 192500 | 192500 | 192500 | 192500 | 0 |
| 192 | 20241111 | 152100 | 479250643200 | 192500 | 192500 | 192500 | 192500 | 0 |
| 193 | 20241111 | 152000 | 479250643200 | 192500 | 192500 | 192500 | 192500 | 0 |
| 194 | 20241111 | 151900 | 479250643200 | 192500 | 192600 | 192600 | 192400 | 14634 |
| 195 | 20241111 | 151800 | 476434292700 | 192500 | 192500 | 192600 | 192400 | 13003 |
| 196 | 20241111 | 151700 | 473931381000 | 192400 | 192600 | 192700 | 192400 | 24136 |
| 197 | 20241111 | 151600 | 469284187200 | 192700 | 192800 | 192800 | 192600 | 20144 |
| 198 | 20241111 | 151500 | 465403091500 | 192800 | 192800 | 192900 | 192700 | 6366 |
| 199 | 20241111 | 151400 | 464175871000 | 192800 | 192800 | 192900 | 192700 | 7644 |
| 200 | 20241111 | 151300 | 462702087700 | 192900 | 192800 | 192900 | 192800 | 5883 |
| 201 | 20241111 | 151200 | 461567688100 | 192900 | 192700 | 192900 | 192700 | 13493 |
| 202 | 20241111 | 151100 | 458965992100 | 192700 | 192700 | 192800 | 192700 | 3279 |
| 203 | 20241111 | 151000 | 458333966600 | 192800 | 192700 | 192800 | 192700 | 8419 |
| 204 | 20241111 | 150900 | 456711165400 | 192700 | 192700 | 192800 | 192600 | 4464 |
| 205 | 20241111 | 150800 | 455850921800 | 192700 | 192600 | 192700 | 192600 | 6834 |
| 206 | 20241111 | 150700 | 454534413900 | 192600 | 192600 | 192800 | 192600 | 8520 |
| 207 | 20241111 | 150600 | 452892843800 | 192600 | 192700 | 192800 | 192600 | 13313 |
| 208 | 20241111 | 150500 | 450327498900 | 192800 | 193000 | 193000 | 192700 | 6017 |
| 209 | 20241111 | 150400 | 449167401200 | 192900 | 193100 | 193200 | 192800 | 6843 |
| 210 | 20241111 | 150300 | 447847241100 | 193200 | 192900 | 193200 | 192900 | 9702 |
| 211 | 20241111 | 150200 | 445974259500 | 192900 | 192800 | 193000 | 192700 | 9828 |
| 212 | 20241111 | 150100 | 444078701900 | 192800 | 192800 | 192900 | 192700 | 6307 |
| 213 | 20241111 | 150000 | 442863120500 | 192800 | 193000 | 193000 | 192800 | 13615 |
| 214 | 20241111 | 145900 | 440237270900 | 193000 | 193100 | 193100 | 192900 | 25323 |
| 215 | 20241111 | 145800 | 435350121700 | 193100 | 193000 | 193100 | 193000 | 5473 |
| 216 | 20241111 | 145700 | 434293708900 | 193100 | 193000 | 193100 | 193000 | 3955 |
| 217 | 20241111 | 145600 | 433530249900 | 193100 | 193100 | 193200 | 193000 | 15778 |
| 218 | 20241111 | 145500 | 430483812800 | 193200 | 193200 | 193300 | 193100 | 11534 |
| 219 | 20241111 | 145400 | 428255936100 | 193200 | 193200 | 193300 | 193200 | 8254 |
| 220 | 20241111 | 145300 | 426661167900 | 193300 | 193500 | 193500 | 193200 | 18301 |
| 221 | 20241111 | 145200 | 423123113200 | 193500 | 193500 | 193500 | 193400 | 2386 |
| 222 | 20241111 | 145100 | 422661582400 | 193500 | 193600 | 193600 | 193400 | 6845 |
| 223 | 20241111 | 145000 | 421337146600 | 193600 | 193500 | 193600 | 193500 | 2543 |
| 224 | 20241111 | 144900 | 420844882500 | 193500 | 193700 | 193700 | 193500 | 2265 |
| 225 | 20241111 | 144800 | 420406415200 | 193700 | 193600 | 193700 | 193500 | 6695 |
| 226 | 20241111 | 144700 | 419110374600 | 193600 | 193600 | 193600 | 193500 | 5636 |
| 227 | 20241111 | 144600 | 418019725100 | 193600 | 193800 | 193800 | 193500 | 8427 |
| 228 | 20241111 | 144500 | 416387856500 | 193800 | 193800 | 193800 | 193700 | 1249 |
| 229 | 20241111 | 144400 | 416145853400 | 193800 | 193700 | 193800 | 193700 | 2352 |
| 230 | 20241111 | 144300 | 415690211000 | 193700 | 193800 | 193800 | 193700 | 1299 |
| 231 | 20241111 | 144200 | 415438498700 | 193700 | 193900 | 193900 | 193700 | 4741 |
| 232 | 20241111 | 144100 | 414519756900 | 193900 | 193800 | 193900 | 193800 | 1670 |
| 233 | 20241111 | 144000 | 414196044900 | 193800 | 193800 | 193900 | 193700 | 2139 |
| 234 | 20241111 | 143900 | 413781373800 | 193700 | 193800 | 193800 | 193700 | 1793 |
| 235 | 20241111 | 143800 | 413433944900 | 193800 | 193800 | 193800 | 193700 | 3125 |
| 236 | 20241111 | 143700 | 412828445800 | 193700 | 193600 | 193800 | 193600 | 11804 |
| 237 | 20241111 | 143600 | 410542352600 | 193700 | 193600 | 193800 | 193500 | 3338 |
| 238 | 20241111 | 143500 | 409895922600 | 193500 | 193400 | 193600 | 193400 | 2139 |
| 239 | 20241111 | 143400 | 409482054900 | 193400 | 193600 | 193600 | 193400 | 7271 |
| 240 | 20241111 | 143300 | 408075137500 | 193500 | 193600 | 193700 | 193500 | 4566 |
| 241 | 20241111 | 143200 | 407191410600 | 193600 | 193600 | 193800 | 193500 | 4881 |
| 242 | 20241111 | 143100 | 406246395100 | 193600 | 193600 | 193600 | 193500 | 2551 |
| 243 | 20241111 | 143000 | 405752655300 | 193600 | 193800 | 193900 | 193600 | 7375 |
| 244 | 20241111 | 142900 | 404323786300 | 193900 | 193900 | 193900 | 193800 | 2503 |
| 245 | 20241111 | 142800 | 403838573800 | 193900 | 193900 | 194000 | 193800 | 2109 |
| 246 | 20241111 | 142700 | 403429687900 | 193800 | 193800 | 193900 | 193700 | 1693 |
| 247 | 20241111 | 142600 | 403101516900 | 193700 | 193700 | 193800 | 193600 | 3228 |
| 248 | 20241111 | 142500 | 402476225500 | 193600 | 193600 | 193800 | 193600 | 4534 |
| 249 | 20241111 | 142400 | 401598180700 | 193600 | 193700 | 193700 | 193600 | 1573 |
| 250 | 20241111 | 142300 | 401293569300 | 193700 | 193800 | 193800 | 193600 | 4921 |
| 251 | 20241111 | 142200 | 400340322600 | 193800 | 193800 | 193800 | 193700 | 1773 |
| 252 | 20241111 | 142100 | 399996808600 | 193800 | 193800 | 193800 | 193700 | 1123 |
| 253 | 20241111 | 142000 | 399779217900 | 193800 | 193900 | 194000 | 193700 | 5856 |
| 254 | 20241111 | 141900 | 398644141000 | 193900 | 194200 | 194200 | 193900 | 6231 |
| 255 | 20241111 | 141800 | 397435092400 | 194200 | 194200 | 194200 | 194000 | 1905 |
| 256 | 20241111 | 141700 | 397065351700 | 194100 | 194100 | 194200 | 194000 | 1855 |
| 257 | 20241111 | 141600 | 396705335700 | 194100 | 194300 | 194300 | 194000 | 3866 |
| 258 | 20241111 | 141500 | 395954753300 | 194300 | 194300 | 194300 | 194200 | 1843 |
| 259 | 20241111 | 141400 | 395596737100 | 194300 | 194100 | 194300 | 194100 | 2803 |
| 260 | 20241111 | 141300 | 395052270600 | 194200 | 194300 | 194300 | 194100 | 2789 |
| 261 | 20241111 | 141200 | 394510650300 | 194300 | 194200 | 194300 | 194100 | 1573 |
| 262 | 20241111 | 141100 | 394205137600 | 194100 | 194100 | 194200 | 194000 | 2793 |
| 263 | 20241111 | 141000 | 393663041100 | 194000 | 194100 | 194100 | 194000 | 1060 |
| 264 | 20241111 | 140900 | 393457359700 | 194000 | 194100 | 194100 | 194000 | 2881 |
| 265 | 20241111 | 140800 | 392898392500 | 194100 | 194100 | 194100 | 194000 | 2053 |
| 266 | 20241111 | 140700 | 392500067500 | 194000 | 194100 | 194100 | 194000 | 2124 |
| 267 | 20241111 | 140600 | 392087947200 | 194100 | 194100 | 194200 | 194000 | 1961 |
| 268 | 20241111 | 140500 | 391707293000 | 194200 | 194300 | 194300 | 194100 | 2039 |
| 269 | 20241111 | 140400 | 391311323600 | 194300 | 194300 | 194300 | 194000 | 5394 |
| 270 | 20241111 | 140300 | 390263857400 | 194200 | 194400 | 194400 | 194100 | 8934 |
| 271 | 20241111 | 140200 | 388528094200 | 194300 | 194100 | 194400 | 194000 | 4697 |
| 272 | 20241111 | 140100 | 387615810800 | 194100 | 194100 | 194200 | 194000 | 4334 |
| 273 | 20241111 | 140000 | 386774675600 | 194000 | 194000 | 194100 | 194000 | 1944 |
| 274 | 20241111 | 135900 | 386397478800 | 194000 | 194000 | 194200 | 194000 | 2809 |
| 275 | 20241111 | 135800 | 385852266200 | 194000 | 194200 | 194200 | 194000 | 7406 |
| 276 | 20241111 | 135700 | 384414885400 | 194200 | 194200 | 194200 | 194000 | 3032 |
| 277 | 20241111 | 135600 | 383826323800 | 194200 | 194200 | 194200 | 194100 | 1186 |
| 278 | 20241111 | 135500 | 383596030200 | 194200 | 194100 | 194200 | 194000 | 2488 |
| 279 | 20241111 | 135400 | 383113203400 | 194100 | 194200 | 194300 | 194000 | 1901 |
| 280 | 20241111 | 135300 | 382744211500 | 194200 | 194100 | 194300 | 193900 | 2245 |
| 281 | 20241111 | 135200 | 382308550800 | 194100 | 193800 | 194200 | 193800 | 5108 |
| 282 | 20241111 | 135100 | 381317428000 | 193900 | 193800 | 193900 | 193700 | 2098 |
| 283 | 20241111 | 135000 | 380910831900 | 193800 | 193600 | 193900 | 193600 | 4927 |
| 284 | 20241111 | 134900 | 379956244800 | 193700 | 193700 | 193700 | 193600 | 2077 |
| 285 | 20241111 | 134800 | 379554040400 | 193600 | 193600 | 193700 | 193600 | 3032 |
| 286 | 20241111 | 134700 | 378966916200 | 193600 | 193800 | 193800 | 193600 | 2616 |
| 287 | 20241111 | 134600 | 378460201800 | 193800 | 194000 | 194000 | 193700 | 3324 |
| 288 | 20241111 | 134500 | 377815939500 | 193900 | 194000 | 194000 | 193800 | 2120 |
| 289 | 20241111 | 134400 | 377404839500 | 193900 | 194000 | 194100 | 193800 | 4733 |
| 290 | 20241111 | 134300 | 376486958800 | 194000 | 194200 | 194200 | 193900 | 3854 |
| 291 | 20241111 | 134200 | 375739167200 | 194200 | 194300 | 194300 | 194100 | 2821 |
| 292 | 20241111 | 134100 | 375191347000 | 194300 | 194500 | 194600 | 194200 | 7034 |
| 293 | 20241111 | 134000 | 373823275700 | 194500 | 194300 | 194500 | 194200 | 4865 |
| 294 | 20241111 | 133900 | 372877687300 | 194400 | 194500 | 194600 | 194300 | 1623 |
| 295 | 20241111 | 133800 | 372562178400 | 194500 | 194600 | 194600 | 194500 | 1048 |
| 296 | 20241111 | 133700 | 372358308100 | 194500 | 194500 | 194600 | 194500 | 1317 |
| 297 | 20241111 | 133600 | 372102117800 | 194600 | 194600 | 194800 | 194400 | 3392 |
| 298 | 20241111 | 133500 | 371442098700 | 194600 | 194600 | 194700 | 194500 | 1769 |
| 299 | 20241111 | 133400 | 371097957800 | 194600 | 194700 | 194800 | 194200 | 12694 |
| 300 | 20241111 | 133300 | 368628974200 | 194800 | 194600 | 194800 | 194600 | 3688 |
| 301 | 20241111 | 133200 | 367910886300 | 194700 | 194800 | 194800 | 194600 | 5665 |
| 302 | 20241111 | 133100 | 366807761900 | 194800 | 194400 | 194800 | 194400 | 5077 |
| 303 | 20241111 | 133000 | 365819780000 | 194400 | 194500 | 194500 | 194400 | 1824 |
| 304 | 20241111 | 132900 | 365465061800 | 194500 | 194400 | 194500 | 194300 | 1865 |
| 305 | 20241111 | 132800 | 365102475900 | 194400 | 194400 | 194500 | 194200 | 2435 |
| 306 | 20241111 | 132700 | 364629256500 | 194300 | 194600 | 194600 | 194200 | 8376 |
| 307 | 20241111 | 132600 | 363001194800 | 194500 | 194600 | 194600 | 194500 | 940 |
| 308 | 20241111 | 132500 | 362818326100 | 194500 | 194600 | 194600 | 194500 | 1452 |
| 309 | 20241111 | 132400 | 362535839600 | 194600 | 194600 | 194700 | 194500 | 1262 |
| 310 | 20241111 | 132300 | 362290320500 | 194600 | 194600 | 194800 | 194500 | 4059 |
| 311 | 20241111 | 132200 | 361500278200 | 194600 | 194400 | 194700 | 194300 | 4711 |
| 312 | 20241111 | 132100 | 360584081600 | 194300 | 194400 | 194500 | 194300 | 2649 |
| 313 | 20241111 | 132000 | 360069146100 | 194500 | 194100 | 194500 | 194100 | 4578 |
| 314 | 20241111 | 131900 | 359179649000 | 194100 | 194000 | 194100 | 193900 | 2591 |
| 315 | 20241111 | 131800 | 358676959900 | 194000 | 193900 | 194000 | 193800 | 1333 |
| 316 | 20241111 | 131700 | 358418506200 | 193900 | 193800 | 193900 | 193800 | 1507 |
| 317 | 20241111 | 131600 | 358126329600 | 193800 | 193900 | 194000 | 193800 | 2519 |
| 318 | 20241111 | 131500 | 357637859300 | 193900 | 193900 | 194100 | 193800 | 2610 |
| 319 | 20241111 | 131400 | 357131649900 | 193800 | 193900 | 193900 | 193800 | 2351 |
| 320 | 20241111 | 131300 | 356675961500 | 193900 | 193800 | 193900 | 193800 | 792 |
| 321 | 20241111 | 131200 | 356522439400 | 193800 | 193900 | 194000 | 193800 | 1409 |
| 322 | 20241111 | 131100 | 356249246700 | 193900 | 194000 | 194000 | 193900 | 1012 |
| 323 | 20241111 | 131000 | 356052996400 | 194000 | 194100 | 194200 | 193900 | 2717 |
| 324 | 20241111 | 130900 | 355525790200 | 194300 | 194300 | 194400 | 194000 | 3225 |
| 325 | 20241111 | 130800 | 354899594500 | 194300 | 194100 | 194400 | 194100 | 3269 |
| 326 | 20241111 | 130700 | 354264528500 | 194200 | 194100 | 194200 | 194100 | 1198 |
| 327 | 20241111 | 130600 | 354031973200 | 194100 | 193800 | 194200 | 193800 | 2445 |
| 328 | 20241111 | 130500 | 353557638300 | 193800 | 194200 | 194200 | 193800 | 2709 |
| 329 | 20241111 | 130400 | 353032077900 | 194200 | 193500 | 194200 | 193500 | 12406 |
| 330 | 20241111 | 130300 | 350627660800 | 193400 | 193400 | 193500 | 193300 | 5791 |
| 331 | 20241111 | 130200 | 349507667500 | 193300 | 193300 | 193400 | 193300 | 2209 |
| 332 | 20241111 | 130100 | 349080587700 | 193300 | 193400 | 193400 | 193300 | 960 |
| 333 | 20241111 | 130000 | 348894980700 | 193400 | 193300 | 193400 | 193300 | 4252 |
| 334 | 20241111 | 125900 | 348072713400 | 193400 | 193500 | 193500 | 193300 | 2654 |
| 335 | 20241111 | 125800 | 347559497200 | 193400 | 193500 | 193500 | 193400 | 6263 |
| 336 | 20241111 | 125700 | 346348041400 | 193500 | 193500 | 193600 | 193400 | 5631 |
| 337 | 20241111 | 125600 | 345258458000 | 193500 | 193400 | 193500 | 193400 | 3798 |
| 338 | 20241111 | 125500 | 344523833300 | 193500 | 193400 | 193500 | 193400 | 1224 |
| 339 | 20241111 | 125400 | 344287058100 | 193400 | 193400 | 193500 | 193400 | 997 |
| 340 | 20241111 | 125300 | 344094218900 | 193500 | 193400 | 193500 | 193400 | 1333 |
| 341 | 20241111 | 125200 | 343836406500 | 193400 | 193400 | 193500 | 193300 | 6016 |
| 342 | 20241111 | 125100 | 342672923900 | 193500 | 193600 | 193600 | 193400 | 1329 |
| 343 | 20241111 | 125000 | 342415808500 | 193600 | 193500 | 193600 | 193400 | 4786 |
| 344 | 20241111 | 124900 | 341489787800 | 193600 | 193500 | 193600 | 193400 | 1743 |
| 345 | 20241111 | 124800 | 341152511300 | 193500 | 193600 | 193600 | 193500 | 3786 |
| 346 | 20241111 | 124700 | 340419878700 | 193500 | 193600 | 193700 | 193500 | 2821 |
| 347 | 20241111 | 124600 | 339873727600 | 193500 | 193500 | 193700 | 193500 | 2809 |
| 348 | 20241111 | 124500 | 339329968400 | 193500 | 193800 | 193800 | 193500 | 9549 |
| 349 | 20241111 | 124400 | 337481156600 | 193800 | 193700 | 193800 | 193700 | 2616 |
| 350 | 20241111 | 124300 | 336974371800 | 193800 | 193800 | 193800 | 193700 | 1227 |
| 351 | 20241111 | 124200 | 336736647000 | 193700 | 193900 | 193900 | 193700 | 3200 |
| 352 | 20241111 | 124100 | 336116514000 | 193900 | 193800 | 194000 | 193800 | 1169 |
| 353 | 20241111 | 124000 | 335889889200 | 193800 | 193900 | 194000 | 193800 | 4026 |
| 354 | 20241111 | 123900 | 335109484800 | 193900 | 193800 | 193900 | 193700 | 2042 |
| 355 | 20241111 | 123800 | 334713757100 | 193700 | 193700 | 193800 | 193700 | 762 |
| 356 | 20241111 | 123700 | 334566110700 | 193700 | 193700 | 193800 | 193600 | 1051 |
| 357 | 20241111 | 123600 | 334362563300 | 193600 | 193700 | 193800 | 193600 | 1785 |
| 358 | 20241111 | 123500 | 334016798400 | 193800 | 193700 | 193900 | 193600 | 2751 |
| 359 | 20241111 | 123400 | 333483930800 | 193700 | 193800 | 193900 | 193600 | 7729 |
| 360 | 20241111 | 123300 | 331986468600 | 193800 | 193900 | 193900 | 193800 | 873 |
| 361 | 20241111 | 123200 | 331817240400 | 193900 | 193900 | 194100 | 193800 | 5624 |
| 362 | 20241111 | 123100 | 330726559800 | 193900 | 193800 | 193900 | 193800 | 1011 |
| 363 | 20241111 | 123000 | 330530592000 | 193800 | 193800 | 193900 | 193800 | 1206 |
| 364 | 20241111 | 122900 | 330296848300 | 193800 | 193800 | 193900 | 193700 | 2788 |
| 365 | 20241111 | 122800 | 329756517300 | 193700 | 193900 | 193900 | 193700 | 4031 |
| 366 | 20241111 | 122700 | 328975447700 | 193800 | 194000 | 194000 | 193800 | 2418 |
| 367 | 20241111 | 122600 | 328506706400 | 194000 | 194200 | 194200 | 193900 | 3238 |
| 368 | 20241111 | 122500 | 327878386100 | 194100 | 194000 | 194100 | 194000 | 1440 |
| 369 | 20241111 | 122400 | 327598947200 | 194000 | 194200 | 194200 | 194000 | 3040 |
| 370 | 20241111 | 122300 | 327008900300 | 194100 | 194200 | 194200 | 194000 | 860 |
| 371 | 20241111 | 122200 | 326841972300 | 194100 | 194000 | 194200 | 194000 | 2318 |
| 372 | 20241111 | 122100 | 326392013100 | 194000 | 194100 | 194200 | 193900 | 2772 |
| 373 | 20241111 | 122000 | 325854131900 | 194200 | 193800 | 194200 | 193700 | 5600 |
| 374 | 20241111 | 121900 | 324767785200 | 193800 | 193800 | 193800 | 193700 | 1590 |
| 375 | 20241111 | 121800 | 324459750400 | 193800 | 193700 | 193800 | 193700 | 993 |
| 376 | 20241111 | 121700 | 324267363400 | 193700 | 193900 | 193900 | 193700 | 3455 |
| 377 | 20241111 | 121600 | 323597759400 | 193800 | 193800 | 194000 | 193700 | 2594 |
| 378 | 20241111 | 121500 | 323095013600 | 193800 | 193600 | 194000 | 193600 | 2509 |
| 379 | 20241111 | 121400 | 322608782700 | 193600 | 193700 | 193800 | 193600 | 1624 |
| 380 | 20241111 | 121300 | 322294219300 | 193700 | 193700 | 193900 | 193600 | 3423 |
| 381 | 20241111 | 121200 | 321631147400 | 193700 | 193700 | 193900 | 193700 | 1974 |
| 382 | 20241111 | 121100 | 321248627200 | 193800 | 193800 | 193800 | 193700 | 3994 |
| 383 | 20241111 | 121000 | 320474764100 | 193700 | 193700 | 193800 | 193700 | 887 |
| 384 | 20241111 | 120900 | 320302926200 | 193700 | 193700 | 193800 | 193700 | 564 |
| 385 | 20241111 | 120800 | 320193655600 | 193800 | 193600 | 193900 | 193600 | 4710 |
| 386 | 20241111 | 120700 | 319281100000 | 193600 | 193400 | 193600 | 193300 | 2333 |
| 387 | 20241111 | 120600 | 318829829400 | 193300 | 193200 | 193400 | 193100 | 5028 |
| 388 | 20241111 | 120500 | 317857949200 | 193200 | 193200 | 193300 | 193100 | 4174 |
| 389 | 20241111 | 120400 | 317051415900 | 193200 | 193200 | 193300 | 193100 | 7999 |
| 390 | 20241111 | 120300 | 315505996500 | 193200 | 193400 | 193400 | 193200 | 10545 |
| 391 | 20241111 | 120200 | 313467823200 | 193400 | 193500 | 193600 | 193300 | 15928 |
| 392 | 20241111 | 120100 | 310387062500 | 193500 | 193500 | 193600 | 193500 | 1083 |
| 393 | 20241111 | 120000 | 310177469500 | 193500 | 193600 | 193700 | 193500 | 4675 |
| 394 | 20241111 | 115900 | 309272263900 | 193700 | 194000 | 194000 | 193600 | 7509 |
| 395 | 20241111 | 115800 | 307817423000 | 194000 | 193800 | 194000 | 193700 | 2743 |
| 396 | 20241111 | 115700 | 307285744100 | 193800 | 193700 | 193800 | 193600 | 912 |
| 397 | 20241111 | 115600 | 307109102600 | 193600 | 193500 | 193600 | 193400 | 1727 |
| 398 | 20241111 | 115500 | 306774831300 | 193500 | 193500 | 193600 | 193400 | 3051 |
| 399 | 20241111 | 115400 | 306184477500 | 193500 | 193700 | 193700 | 193400 | 5996 |
| 400 | 20241111 | 115300 | 305024171800 | 193600 | 193600 | 193700 | 193500 | 3177 |
| 401 | 20241111 | 115200 | 304409142500 | 193500 | 193500 | 193600 | 193400 | 1755 |
| 402 | 20241111 | 115100 | 304069517000 | 193500 | 193500 | 193500 | 193400 | 7350 |
| 403 | 20241111 | 115000 | 302647665000 | 193500 | 193500 | 193600 | 193500 | 11023 |
| 404 | 20241111 | 114900 | 300514535000 | 193600 | 193700 | 193800 | 193500 | 19229 |
| 405 | 20241111 | 114800 | 296791983400 | 193700 | 193800 | 193900 | 193700 | 11961 |
| 406 | 20241111 | 114700 | 294474854600 | 193700 | 194200 | 194200 | 193700 | 20765 |
| 407 | 20241111 | 114600 | 290448569900 | 194200 | 194100 | 194200 | 194000 | 8758 |
| 408 | 20241111 | 114500 | 288749153700 | 194100 | 194200 | 194300 | 194000 | 3322 |
| 409 | 20241111 | 114400 | 288104222800 | 194100 | 194400 | 194400 | 194000 | 8575 |
| 410 | 20241111 | 114300 | 286438339900 | 194400 | 194400 | 194500 | 194300 | 2391 |
| 411 | 20241111 | 114200 | 285973546500 | 194300 | 194400 | 194400 | 194300 | 1010 |
| 412 | 20241111 | 114100 | 285777237500 | 194400 | 194400 | 194600 | 194300 | 2962 |
| 413 | 20241111 | 114000 | 285201291900 | 194400 | 194500 | 194600 | 194400 | 1834 |
| 414 | 20241111 | 113900 | 284844603800 | 194600 | 194700 | 194700 | 194500 | 1396 |
| 415 | 20241111 | 113800 | 284573031900 | 194600 | 194500 | 194700 | 194500 | 3300 |
| 416 | 20241111 | 113700 | 283931068600 | 194500 | 194700 | 194700 | 194500 | 3293 |
| 417 | 20241111 | 113600 | 283290235600 | 194600 | 194600 | 194700 | 194600 | 843 |
| 418 | 20241111 | 113500 | 283126135900 | 194700 | 194600 | 194700 | 194600 | 1107 |
| 419 | 20241111 | 113400 | 282910692900 | 194700 | 194700 | 194700 | 194600 | 912 |
| 420 | 20241111 | 113300 | 282733171900 | 194600 | 194700 | 194700 | 194600 | 1012 |
| 421 | 20241111 | 113200 | 282536219300 | 194700 | 194700 | 194900 | 194600 | 2459 |
| 422 | 20241111 | 113100 | 282057391100 | 194800 | 194800 | 194800 | 194700 | 1038 |
| 423 | 20241111 | 113000 | 281855218800 | 194700 | 195400 | 195400 | 194700 | 11573 |
| 424 | 20241111 | 112900 | 279597584200 | 195400 | 195500 | 195500 | 195400 | 1276 |
| 425 | 20241111 | 112800 | 279348173000 | 195500 | 195400 | 195500 | 195400 | 2079 |
| 426 | 20241111 | 112700 | 278941887000 | 195400 | 195400 | 195500 | 195300 | 2883 |
| 427 | 20241111 | 112600 | 278378578900 | 195400 | 195200 | 195400 | 195200 | 3624 |
| 428 | 20241111 | 112500 | 277670865400 | 195200 | 195200 | 195300 | 195200 | 3049 |
| 429 | 20241111 | 112400 | 277075583700 | 195300 | 195300 | 195300 | 195200 | 2918 |
| 430 | 20241111 | 112300 | 276505812600 | 195200 | 195100 | 195400 | 195100 | 3014 |
| 431 | 20241111 | 112200 | 275917344500 | 195200 | 194900 | 195200 | 194900 | 4292 |
| 432 | 20241111 | 112100 | 275080346300 | 195000 | 194900 | 195000 | 194800 | 1011 |
| 433 | 20241111 | 112000 | 274883289200 | 195000 | 194900 | 195000 | 194800 | 2176 |
| 434 | 20241111 | 111900 | 274459162900 | 195000 | 194900 | 195000 | 194800 | 1499 |
| 435 | 20241111 | 111800 | 274167021000 | 194800 | 194900 | 195000 | 194800 | 5690 |
| 436 | 20241111 | 111700 | 273058219000 | 194800 | 194800 | 194900 | 194800 | 2151 |
| 437 | 20241111 | 111600 | 272639097000 | 194800 | 194600 | 194900 | 194600 | 6169 |
| 438 | 20241111 | 111500 | 271437778600 | 194600 | 194600 | 194700 | 194600 | 755 |
| 439 | 20241111 | 111400 | 271290833200 | 194700 | 194700 | 194700 | 194600 | 2188 |
| 440 | 20241111 | 111300 | 270864963900 | 194600 | 194700 | 194700 | 194600 | 1924 |
| 441 | 20241111 | 111200 | 270490422700 | 194700 | 194600 | 194700 | 194500 | 2284 |
| 442 | 20241111 | 111100 | 270045912600 | 194600 | 194600 | 194600 | 194500 | 2031 |
| 443 | 20241111 | 111000 | 269650778400 | 194600 | 194500 | 194600 | 194400 | 2482 |
| 444 | 20241111 | 110900 | 269167914400 | 194600 | 194000 | 194600 | 194000 | 3254 |
| 445 | 20241111 | 110800 | 268535550500 | 194000 | 193900 | 194000 | 193900 | 2895 |
| 446 | 20241111 | 110700 | 267974045300 | 194000 | 194000 | 194000 | 193900 | 3943 |
| 447 | 20241111 | 110600 | 267209302600 | 194000 | 194000 | 194000 | 193900 | 1005 |
| 448 | 20241111 | 110500 | 267014379100 | 194000 | 194000 | 194000 | 193900 | 1122 |
| 449 | 20241111 | 110400 | 266796784700 | 194000 | 193900 | 194100 | 193900 | 1864 |
| 450 | 20241111 | 110300 | 266435217400 | 193900 | 194000 | 194100 | 193800 | 7415 |
| 451 | 20241111 | 110200 | 264997448100 | 194000 | 193800 | 194100 | 193700 | 2953 |
| 452 | 20241111 | 110100 | 264424859200 | 193800 | 193900 | 194000 | 193700 | 11664 |
| 453 | 20241111 | 110000 | 262163876900 | 193900 | 194100 | 194200 | 193900 | 8370 |
| 454 | 20241111 | 105900 | 260539975800 | 194100 | 194000 | 194100 | 193900 | 2970 |
| 455 | 20241111 | 105800 | 259963725900 | 194000 | 194200 | 194200 | 193900 | 3809 |
| 456 | 20241111 | 105700 | 259224744300 | 194000 | 194000 | 194200 | 193900 | 7036 |
| 457 | 20241111 | 105600 | 257860019600 | 194000 | 194000 | 194100 | 193900 | 3019 |
| 458 | 20241111 | 105500 | 257274350000 | 193900 | 193800 | 194000 | 193800 | 3657 |
| 459 | 20241111 | 105400 | 256565387600 | 193800 | 194200 | 194200 | 193700 | 20397 |
| 460 | 20241111 | 105300 | 252610233100 | 194100 | 194300 | 194300 | 194000 | 7846 |
| 461 | 20241111 | 105200 | 251087164400 | 194300 | 194000 | 194300 | 194000 | 3827 |
| 462 | 20241111 | 105100 | 250344270400 | 194100 | 194200 | 194300 | 194000 | 18986 |
| 463 | 20241111 | 105000 | 246658939200 | 194200 | 194200 | 194300 | 194100 | 3809 |
| 464 | 20241111 | 104900 | 245919357800 | 194200 | 194500 | 194500 | 194100 | 6781 |
| 465 | 20241111 | 104800 | 244602054600 | 194500 | 194700 | 194700 | 194300 | 8355 |
| 466 | 20241111 | 104700 | 242977097700 | 194700 | 194800 | 194900 | 194600 | 5746 |
| 467 | 20241111 | 104600 | 241858271900 | 194900 | 195000 | 195200 | 194700 | 12986 |
| 468 | 20241111 | 104500 | 239327340000 | 195000 | 195100 | 195100 | 194900 | 5098 |
| 469 | 20241111 | 104400 | 238333189000 | 195100 | 195000 | 195100 | 194900 | 3799 |
| 470 | 20241111 | 104300 | 237592451500 | 195000 | 194900 | 195000 | 194900 | 1660 |
| 471 | 20241111 | 104200 | 237268795400 | 195000 | 194800 | 195000 | 194800 | 5336 |
| 472 | 20241111 | 104100 | 236228753200 | 194800 | 194900 | 194900 | 194800 | 1553 |
| 473 | 20241111 | 104000 | 235926153200 | 194800 | 194700 | 194900 | 194700 | 1671 |
| 474 | 20241111 | 103900 | 235600623400 | 194800 | 194700 | 194800 | 194600 | 2865 |
| 475 | 20241111 | 103800 | 235042686400 | 194600 | 194800 | 194800 | 194500 | 3995 |
| 476 | 20241111 | 103700 | 234265034800 | 194800 | 194700 | 194900 | 194700 | 8282 |
| 477 | 20241111 | 103600 | 232652004800 | 194700 | 194600 | 194800 | 194200 | 18376 |
| 478 | 20241111 | 103500 | 229079553200 | 194600 | 194700 | 194700 | 194300 | 10231 |
| 479 | 20241111 | 103400 | 227089616500 | 194700 | 194900 | 194900 | 194600 | 7473 |
| 480 | 20241111 | 103300 | 225634625100 | 194900 | 194900 | 195000 | 194800 | 2649 |
| 481 | 20241111 | 103200 | 225118466300 | 195000 | 194800 | 195100 | 194800 | 5478 |
| 482 | 20241111 | 103100 | 224050671800 | 194800 | 194600 | 194900 | 194600 | 2879 |
| 483 | 20241111 | 103000 | 223490031400 | 194700 | 194300 | 194800 | 194100 | 15058 |
| 484 | 20241111 | 102900 | 220563397100 | 194300 | 194600 | 194700 | 194300 | 9899 |
| 485 | 20241111 | 102800 | 218638203200 | 194800 | 194600 | 194800 | 194600 | 3182 |
| 486 | 20241111 | 102700 | 218018748200 | 194700 | 194900 | 195000 | 194500 | 10682 |
| 487 | 20241111 | 102600 | 215938417700 | 194900 | 195400 | 195500 | 194900 | 10203 |
| 488 | 20241111 | 102500 | 213946542800 | 195400 | 195600 | 195600 | 195400 | 5598 |
| 489 | 20241111 | 102400 | 212852267800 | 195600 | 194800 | 195700 | 194800 | 25445 |
| 490 | 20241111 | 102300 | 207880878200 | 194900 | 195000 | 195000 | 194700 | 6839 |
| 491 | 20241111 | 102200 | 206548156500 | 195000 | 195000 | 195000 | 194900 | 3284 |
| 492 | 20241111 | 102100 | 205907955600 | 195000 | 194800 | 195000 | 194700 | 2219 |
| 493 | 20241111 | 102000 | 205475670100 | 194700 | 195000 | 195000 | 194700 | 5792 |
| 494 | 20241111 | 101900 | 204346839500 | 194900 | 194800 | 195000 | 194700 | 3042 |
| 495 | 20241111 | 101800 | 203754071300 | 194800 | 194800 | 194800 | 194700 | 1996 |
| 496 | 20241111 | 101700 | 203365347500 | 194800 | 194900 | 194900 | 194500 | 12277 |
| 497 | 20241111 | 101600 | 200974628600 | 194800 | 194900 | 195000 | 194800 | 12201 |
| 498 | 20241111 | 101500 | 198595992200 | 194900 | 194900 | 195000 | 194700 | 7049 |
| 499 | 20241111 | 101400 | 197222330000 | 195000 | 194900 | 195000 | 194900 | 1684 |
| 500 | 20241111 | 101300 | 196894025100 | 194900 | 194500 | 195000 | 194500 | 2232 |
| 501 | 20241111 | 101200 | 196459426800 | 194500 | 194900 | 195000 | 194300 | 11549 |
| 502 | 20241111 | 101100 | 194211130800 | 194900 | 194800 | 194900 | 194700 | 4540 |
| 503 | 20241111 | 101000 | 193326517600 | 194800 | 194200 | 194800 | 194200 | 6221 |
| 504 | 20241111 | 100900 | 192116246900 | 194200 | 193800 | 194200 | 193700 | 13414 |
| 505 | 20241111 | 100800 | 189515540300 | 193800 | 193900 | 194000 | 193800 | 7817 |
| 506 | 20241111 | 100700 | 188000232100 | 193900 | 194000 | 194100 | 193900 | 9849 |
| 507 | 20241111 | 100600 | 186089646100 | 194100 | 194000 | 194100 | 194000 | 4928 |
| 508 | 20241111 | 100500 | 185133476700 | 194000 | 194000 | 194200 | 193900 | 8283 |
| 509 | 20241111 | 100400 | 183526162300 | 194000 | 194200 | 194200 | 193900 | 19346 |
| 510 | 20241111 | 100300 | 179772753500 | 194200 | 194200 | 194200 | 194100 | 4602 |
| 511 | 20241111 | 100200 | 178879386300 | 194100 | 194100 | 194200 | 194100 | 7344 |
| 512 | 20241111 | 100100 | 177453785400 | 194100 | 194400 | 194500 | 194100 | 15087 |
| 513 | 20241111 | 100000 | 174523489500 | 194400 | 194200 | 194800 | 194200 | 17349 |
| 514 | 20241111 | 095900 | 171149939800 | 194200 | 194500 | 194600 | 194200 | 14402 |
| 515 | 20241111 | 095800 | 168350925100 | 194600 | 194800 | 194900 | 194500 | 9606 |
| 516 | 20241111 | 095700 | 166480832600 | 194800 | 194600 | 194900 | 194500 | 8931 |
| 517 | 20241111 | 095600 | 164742366300 | 194600 | 194800 | 195100 | 194500 | 19557 |
| 518 | 20241111 | 095500 | 160932988400 | 194800 | 195000 | 195100 | 194800 | 16219 |
| 519 | 20241111 | 095400 | 157771303100 | 195100 | 195300 | 195300 | 195000 | 11990 |
| 520 | 20241111 | 095300 | 155432583600 | 195200 | 195400 | 195400 | 195200 | 3854 |
| 521 | 20241111 | 095200 | 154679889500 | 195400 | 195800 | 195800 | 195200 | 11678 |
| 522 | 20241111 | 095100 | 152397169700 | 195800 | 195900 | 196000 | 195600 | 7370 |
| 523 | 20241111 | 095000 | 150954209200 | 195900 | 195600 | 196000 | 195500 | 6035 |
| 524 | 20241111 | 094900 | 149772236300 | 195500 | 195600 | 195700 | 195500 | 3603 |
| 525 | 20241111 | 094800 | 149067571700 | 195700 | 195700 | 195900 | 195600 | 4359 |
| 526 | 20241111 | 094700 | 148214396900 | 195700 | 195700 | 195800 | 195600 | 4615 |
| 527 | 20241111 | 094600 | 147311066000 | 195700 | 195100 | 195900 | 195100 | 12138 |
| 528 | 20241111 | 094500 | 144938575000 | 195200 | 194900 | 195600 | 194900 | 10553 |
| 529 | 20241111 | 094400 | 142878803000 | 194900 | 195300 | 195300 | 194900 | 16970 |
| 530 | 20241111 | 094300 | 139568967100 | 195300 | 195800 | 195800 | 195000 | 34035 |
| 531 | 20241111 | 094200 | 132921822500 | 195800 | 196200 | 196300 | 195800 | 20222 |
| 532 | 20241111 | 094100 | 128958767900 | 196200 | 196100 | 196300 | 196100 | 6814 |
| 533 | 20241111 | 094000 | 127622101300 | 196100 | 196300 | 196400 | 196100 | 14256 |
| 534 | 20241111 | 093900 | 124824844300 | 196300 | 196100 | 196400 | 196100 | 6139 |
| 535 | 20241111 | 093800 | 123620188800 | 196100 | 196100 | 196300 | 196000 | 12566 |
| 536 | 20241111 | 093700 | 121156250400 | 196000 | 196700 | 196800 | 196000 | 38288 |
| 537 | 20241111 | 093600 | 113639349000 | 196800 | 196900 | 197000 | 196700 | 10240 |
| 538 | 20241111 | 093500 | 111623719700 | 196900 | 197100 | 197100 | 196800 | 10715 |
| 539 | 20241111 | 093400 | 109513729100 | 197000 | 197300 | 197400 | 197000 | 4196 |
| 540 | 20241111 | 093300 | 108686492600 | 197300 | 197500 | 197500 | 197200 | 3702 |
| 541 | 20241111 | 093200 | 107955891500 | 197500 | 197100 | 197700 | 197000 | 10653 |
| 542 | 20241111 | 093100 | 105854496700 | 197000 | 197100 | 197200 | 197000 | 4019 |
| 543 | 20241111 | 093000 | 105062561800 | 197100 | 197300 | 197300 | 197000 | 12309 |
| 544 | 20241111 | 092900 | 102636195700 | 197200 | 197400 | 197400 | 197200 | 3449 |
| 545 | 20241111 | 092800 | 101955749000 | 197400 | 197400 | 197600 | 197300 | 6669 |
| 546 | 20241111 | 092700 | 100639133400 | 197300 | 197200 | 197400 | 197100 | 4456 |
| 547 | 20241111 | 092600 | 99760224200 | 197200 | 197200 | 197300 | 197100 | 5637 |
| 548 | 20241111 | 092500 | 98648558200 | 197200 | 197400 | 197500 | 197200 | 6269 |
| 549 | 20241111 | 092400 | 97411706400 | 197500 | 197600 | 197800 | 197400 | 5459 |
| 550 | 20241111 | 092300 | 96333399600 | 197500 | 197800 | 197900 | 197500 | 5518 |
| 551 | 20241111 | 092200 | 95242595500 | 197800 | 197700 | 197900 | 197400 | 7259 |
| 552 | 20241111 | 092100 | 93807932000 | 197600 | 197800 | 197800 | 197600 | 8138 |
| 553 | 20241111 | 092000 | 92198842100 | 197800 | 198000 | 198000 | 197800 | 3963 |
| 554 | 20241111 | 091900 | 91414839200 | 197800 | 198200 | 198300 | 197800 | 14138 |
| 555 | 20241111 | 091800 | 88614198800 | 198100 | 197700 | 198200 | 197500 | 10143 |
| 556 | 20241111 | 091700 | 86607793600 | 197700 | 197100 | 197800 | 196900 | 11670 |
| 557 | 20241111 | 091600 | 84307515400 | 197000 | 196900 | 197200 | 196800 | 7421 |
| 558 | 20241111 | 091500 | 82845213300 | 196900 | 197000 | 197000 | 196800 | 16868 |
| 559 | 20241111 | 091400 | 79523578500 | 197000 | 198000 | 198000 | 197000 | 19284 |
| 560 | 20241111 | 091300 | 75715882400 | 198000 | 197600 | 198000 | 197600 | 5249 |
| 561 | 20241111 | 091200 | 74677732400 | 197600 | 197800 | 198100 | 197500 | 10050 |
| 562 | 20241111 | 091100 | 72690034700 | 197800 | 197600 | 198000 | 197500 | 6213 |
| 563 | 20241111 | 091000 | 71461552400 | 197700 | 197100 | 197800 | 197100 | 7596 |
| 564 | 20241111 | 090900 | 69961116900 | 197200 | 197900 | 197900 | 197100 | 12253 |
| 565 | 20241111 | 090800 | 67542553200 | 197800 | 197600 | 198200 | 197000 | 14056 |
| 566 | 20241111 | 090700 | 64763123400 | 197700 | 197100 | 197700 | 196900 | 22523 |
| 567 | 20241111 | 090600 | 60323990600 | 197100 | 197300 | 197300 | 197000 | 14395 |
| 568 | 20241111 | 090500 | 57486257700 | 197200 | 197300 | 197500 | 196900 | 16018 |
| 569 | 20241111 | 090400 | 54328488800 | 197200 | 196400 | 197300 | 196000 | 27613 |
| 570 | 20241111 | 090300 | 48904354500 | 196400 | 196600 | 196600 | 196100 | 32149 |
| 571 | 20241111 | 090200 | 42591207600 | 196500 | 197500 | 197600 | 196500 | 32927 |
| 572 | 20241111 | 090100 | 36105161300 | 197600 | 198000 | 198100 | 197500 | 30895 |
| 573 | 20241111 | 090000 | 29993373700 | 198000 | 199300 | 199300 | 197800 | 148475 |