34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241105 | 183100 | 689643115100 | 193200 | 193200 | 193200 | 193200 | 127728 |
| 3 | 20241105 | 183000 | 689643115100 | 193200 | 193200 | 193200 | 193200 | 0 |
| 4 | 20241105 | 182900 | 689643115100 | 193200 | 193200 | 193200 | 193200 | 0 |
| 5 | 20241105 | 182800 | 689643115100 | 193200 | 193200 | 193200 | 193200 | 0 |
| 6 | 20241105 | 182700 | 689643115100 | 193200 | 193200 | 193200 | 193200 | 0 |
| 7 | 20241105 | 182600 | 689643115100 | 193200 | 193200 | 193200 | 193200 | 0 |
| 8 | 20241105 | 182500 | 689643115100 | 193200 | 193200 | 193200 | 193200 | 0 |
| 9 | 20241105 | 182400 | 689643115100 | 193200 | 193200 | 193200 | 193200 | 0 |
| 10 | 20241105 | 182300 | 689643115100 | 193200 | 193200 | 193200 | 193200 | 0 |
| 11 | 20241105 | 182200 | 689643115100 | 193200 | 193200 | 193200 | 193200 | 0 |
| 12 | 20241105 | 182100 | 689643115100 | 193200 | 193200 | 193200 | 193200 | 0 |
| 13 | 20241105 | 182000 | 689643115100 | 193200 | 193200 | 193200 | 193200 | 0 |
| 14 | 20241105 | 181900 | 689643115100 | 193200 | 193200 | 193200 | 193200 | 0 |
| 15 | 20241105 | 181800 | 689643115100 | 193200 | 193200 | 193200 | 193200 | 0 |
| 16 | 20241105 | 181700 | 689643115100 | 193200 | 193200 | 193200 | 193200 | 0 |
| 17 | 20241105 | 181600 | 689643115100 | 193200 | 193200 | 193200 | 193200 | 0 |
| 18 | 20241105 | 181500 | 689643115100 | 193200 | 193200 | 193200 | 193200 | 0 |
| 19 | 20241105 | 181400 | 689643115100 | 193200 | 193200 | 193200 | 193200 | 0 |
| 20 | 20241105 | 181300 | 689643115100 | 193200 | 193200 | 193200 | 193200 | 0 |
| 21 | 20241105 | 181200 | 689643115100 | 193200 | 193200 | 193200 | 193200 | 0 |
| 22 | 20241105 | 181100 | 689643115100 | 193200 | 193200 | 193200 | 193200 | 0 |
| 23 | 20241105 | 181000 | 689643115100 | 193200 | 193200 | 193200 | 193200 | 0 |
| 24 | 20241105 | 180900 | 689643115100 | 193200 | 193200 | 193200 | 193200 | 0 |
| 25 | 20241105 | 180800 | 689643115100 | 193200 | 193200 | 193200 | 193200 | 0 |
| 26 | 20241105 | 180700 | 689643115100 | 193200 | 193200 | 193200 | 193200 | 0 |
| 27 | 20241105 | 180600 | 689643115100 | 193200 | 193200 | 193200 | 193200 | 0 |
| 28 | 20241105 | 180500 | 689643115100 | 193200 | 193200 | 193200 | 193200 | 0 |
| 29 | 20241105 | 180400 | 689643115100 | 193200 | 193200 | 193200 | 193200 | 0 |
| 30 | 20241105 | 180300 | 689643115100 | 193200 | 193200 | 193200 | 193200 | 0 |
| 31 | 20241105 | 180200 | 689643115100 | 193200 | 193200 | 193200 | 193200 | 0 |
| 32 | 20241105 | 180100 | 689643115100 | 193200 | 193200 | 193200 | 193200 | 127728 |
| 33 | 20241105 | 180000 | 689643115100 | 193200 | 193200 | 193200 | 193200 | 0 |
| 34 | 20241105 | 175900 | 689643115100 | 193200 | 193200 | 193200 | 193200 | 0 |
| 35 | 20241105 | 175800 | 689643115100 | 193200 | 193200 | 193200 | 193200 | 0 |
| 36 | 20241105 | 175700 | 689643115100 | 193200 | 193200 | 193200 | 193200 | 0 |
| 37 | 20241105 | 175600 | 689643115100 | 193200 | 193200 | 193200 | 193200 | 0 |
| 38 | 20241105 | 175500 | 689643115100 | 193200 | 193200 | 193200 | 193200 | 0 |
| 39 | 20241105 | 175400 | 689643115100 | 193200 | 193200 | 193200 | 193200 | 0 |
| 40 | 20241105 | 175300 | 689643115100 | 193200 | 193200 | 193200 | 193200 | 0 |
| 41 | 20241105 | 175200 | 689643115100 | 193200 | 193200 | 193200 | 193200 | 0 |
| 42 | 20241105 | 175100 | 689643115100 | 193200 | 193200 | 193200 | 193200 | 0 |
| 43 | 20241105 | 175000 | 689643115100 | 193200 | 193200 | 193200 | 193200 | 0 |
| 44 | 20241105 | 174900 | 689643115100 | 193200 | 193200 | 193200 | 193200 | 0 |
| 45 | 20241105 | 174800 | 689643115100 | 193200 | 193200 | 193200 | 193200 | 0 |
| 46 | 20241105 | 174700 | 689643115100 | 193200 | 193200 | 193200 | 193200 | 0 |
| 47 | 20241105 | 174600 | 689643115100 | 193200 | 193200 | 193200 | 193200 | 0 |
| 48 | 20241105 | 174500 | 689643115100 | 193200 | 193200 | 193200 | 193200 | 0 |
| 49 | 20241105 | 174400 | 689643115100 | 193200 | 193200 | 193200 | 193200 | 0 |
| 50 | 20241105 | 174300 | 689643115100 | 193200 | 193200 | 193200 | 193200 | 0 |
| 51 | 20241105 | 174200 | 689643115100 | 193200 | 193200 | 193200 | 193200 | 0 |
| 52 | 20241105 | 174100 | 689643115100 | 193200 | 193200 | 193200 | 193200 | 0 |
| 53 | 20241105 | 174000 | 689643115100 | 193200 | 193200 | 193200 | 193200 | 0 |
| 54 | 20241105 | 173900 | 689643115100 | 193200 | 193200 | 193200 | 193200 | 0 |
| 55 | 20241105 | 173800 | 689643115100 | 193200 | 193200 | 193200 | 193200 | 0 |
| 56 | 20241105 | 173700 | 689643115100 | 193200 | 193200 | 193200 | 193200 | 0 |
| 57 | 20241105 | 173600 | 689643115100 | 193200 | 193200 | 193200 | 193200 | 0 |
| 58 | 20241105 | 173500 | 689643115100 | 193200 | 193200 | 193200 | 193200 | 0 |
| 59 | 20241105 | 173400 | 689643115100 | 193200 | 193200 | 193200 | 193200 | 0 |
| 60 | 20241105 | 173300 | 689643115100 | 193200 | 193200 | 193200 | 193200 | 0 |
| 61 | 20241105 | 173200 | 689643115100 | 193200 | 193200 | 193200 | 193200 | 0 |
| 62 | 20241105 | 173100 | 689643115100 | 193200 | 193200 | 193200 | 193200 | 127728 |
| 63 | 20241105 | 173000 | 689643115100 | 193200 | 193200 | 193200 | 193200 | 0 |
| 64 | 20241105 | 172900 | 689643115100 | 193200 | 193200 | 193200 | 193200 | 0 |
| 65 | 20241105 | 172800 | 689643115100 | 193200 | 193200 | 193200 | 193200 | 0 |
| 66 | 20241105 | 172700 | 689643115100 | 193200 | 193200 | 193200 | 193200 | 0 |
| 67 | 20241105 | 172600 | 689643115100 | 193200 | 193200 | 193200 | 193200 | 0 |
| 68 | 20241105 | 172500 | 689643115100 | 193200 | 193200 | 193200 | 193200 | 0 |
| 69 | 20241105 | 172400 | 689643115100 | 193200 | 193200 | 193200 | 193200 | 0 |
| 70 | 20241105 | 172300 | 689643115100 | 193200 | 193200 | 193200 | 193200 | 0 |
| 71 | 20241105 | 172200 | 689643115100 | 193200 | 193200 | 193200 | 193200 | 0 |
| 72 | 20241105 | 172100 | 689643115100 | 193200 | 193200 | 193200 | 193200 | 0 |
| 73 | 20241105 | 172000 | 689643115100 | 193200 | 193200 | 193200 | 193200 | 0 |
| 74 | 20241105 | 171900 | 689643115100 | 193200 | 193200 | 193200 | 193200 | 0 |
| 75 | 20241105 | 171800 | 689643115100 | 193200 | 193200 | 193200 | 193200 | 0 |
| 76 | 20241105 | 171700 | 689643115100 | 193200 | 193200 | 193200 | 193200 | 0 |
| 77 | 20241105 | 171600 | 689643115100 | 193200 | 193200 | 193200 | 193200 | 0 |
| 78 | 20241105 | 171500 | 689643115100 | 193200 | 193200 | 193200 | 193200 | 0 |
| 79 | 20241105 | 171400 | 689643115100 | 193200 | 193200 | 193200 | 193200 | 0 |
| 80 | 20241105 | 171300 | 689643115100 | 193200 | 193200 | 193200 | 193200 | 0 |
| 81 | 20241105 | 171200 | 689643115100 | 193200 | 193200 | 193200 | 193200 | 0 |
| 82 | 20241105 | 171100 | 689643115100 | 193200 | 193200 | 193200 | 193200 | 0 |
| 83 | 20241105 | 171000 | 689643115100 | 193200 | 193200 | 193200 | 193200 | 0 |
| 84 | 20241105 | 170900 | 689643115100 | 193200 | 193200 | 193200 | 193200 | 0 |
| 85 | 20241105 | 170800 | 689643115100 | 193200 | 193200 | 193200 | 193200 | 0 |
| 86 | 20241105 | 170700 | 689643115100 | 193200 | 193200 | 193200 | 193200 | 0 |
| 87 | 20241105 | 170600 | 689643115100 | 193200 | 193200 | 193200 | 193200 | 0 |
| 88 | 20241105 | 170500 | 689643115100 | 193200 | 193200 | 193200 | 193200 | 0 |
| 89 | 20241105 | 170400 | 689643115100 | 193200 | 193200 | 193200 | 193200 | 0 |
| 90 | 20241105 | 170300 | 689643115100 | 193200 | 193200 | 193200 | 193200 | 0 |
| 91 | 20241105 | 170200 | 689643115100 | 193200 | 193200 | 193200 | 193200 | 0 |
| 92 | 20241105 | 170100 | 689643115100 | 193200 | 193200 | 193200 | 193200 | 127728 |
| 93 | 20241105 | 170000 | 689643115100 | 193200 | 193200 | 193200 | 193200 | 0 |
| 94 | 20241105 | 165900 | 689643115100 | 193200 | 193200 | 193200 | 193200 | 0 |
| 95 | 20241105 | 165800 | 689643115100 | 193200 | 193200 | 193200 | 193200 | 0 |
| 96 | 20241105 | 165700 | 689643115100 | 193200 | 193200 | 193200 | 193200 | 0 |
| 97 | 20241105 | 165600 | 689643115100 | 193200 | 193200 | 193200 | 193200 | 0 |
| 98 | 20241105 | 165500 | 689643115100 | 193200 | 193200 | 193200 | 193200 | 0 |
| 99 | 20241105 | 165400 | 689643115100 | 193200 | 193200 | 193200 | 193200 | 0 |
| 100 | 20241105 | 165300 | 689643115100 | 193200 | 193200 | 193200 | 193200 | 0 |
| 101 | 20241105 | 165200 | 689643115100 | 193200 | 193200 | 193200 | 193200 | 0 |
| 102 | 20241105 | 165100 | 689643115100 | 193200 | 193200 | 193200 | 193200 | 0 |
| 103 | 20241105 | 165000 | 689643115100 | 193200 | 193200 | 193200 | 193200 | 0 |
| 104 | 20241105 | 164900 | 689643115100 | 193200 | 193200 | 193200 | 193200 | 0 |
| 105 | 20241105 | 164800 | 689643115100 | 193200 | 193200 | 193200 | 193200 | 0 |
| 106 | 20241105 | 164700 | 689643115100 | 193200 | 193200 | 193200 | 193200 | 0 |
| 107 | 20241105 | 164600 | 689643115100 | 193200 | 193200 | 193200 | 193200 | 0 |
| 108 | 20241105 | 164500 | 689643115100 | 193200 | 193200 | 193200 | 193200 | 0 |
| 109 | 20241105 | 164400 | 689643115100 | 193200 | 193200 | 193200 | 193200 | 0 |
| 110 | 20241105 | 164300 | 689643115100 | 193200 | 193200 | 193200 | 193200 | 0 |
| 111 | 20241105 | 164200 | 689643115100 | 193200 | 193200 | 193200 | 193200 | 0 |
| 112 | 20241105 | 164100 | 689643115100 | 193200 | 193200 | 193200 | 193200 | 0 |
| 113 | 20241105 | 164000 | 689643115100 | 193200 | 193200 | 193200 | 193200 | 0 |
| 114 | 20241105 | 163900 | 689643115100 | 193200 | 193200 | 193200 | 193200 | 0 |
| 115 | 20241105 | 163800 | 689643115100 | 193200 | 193200 | 193200 | 193200 | 0 |
| 116 | 20241105 | 163700 | 689643115100 | 193200 | 193200 | 193200 | 193200 | 0 |
| 117 | 20241105 | 163600 | 689643115100 | 193200 | 193200 | 193200 | 193200 | 0 |
| 118 | 20241105 | 163500 | 689643115100 | 193200 | 193200 | 193200 | 193200 | 0 |
| 119 | 20241105 | 163400 | 689643115100 | 193200 | 193200 | 193200 | 193200 | 0 |
| 120 | 20241105 | 163300 | 689643115100 | 193200 | 193200 | 193200 | 193200 | 0 |
| 121 | 20241105 | 163200 | 689643115100 | 193200 | 193200 | 193200 | 193200 | 0 |
| 122 | 20241105 | 163100 | 689643115100 | 193200 | 193200 | 193200 | 193200 | 127728 |
| 123 | 20241105 | 163000 | 689643115100 | 193200 | 193200 | 193200 | 193200 | 0 |
| 124 | 20241105 | 162900 | 689643115100 | 193200 | 193200 | 193200 | 193200 | 0 |
| 125 | 20241105 | 162800 | 689643115100 | 193200 | 193200 | 193200 | 193200 | 0 |
| 126 | 20241105 | 162700 | 689643115100 | 193200 | 193200 | 193200 | 193200 | 0 |
| 127 | 20241105 | 162600 | 689643115100 | 193200 | 193200 | 193200 | 193200 | 0 |
| 128 | 20241105 | 162500 | 689643115100 | 193200 | 193200 | 193200 | 193200 | 0 |
| 129 | 20241105 | 162400 | 689643115100 | 193200 | 193200 | 193200 | 193200 | 0 |
| 130 | 20241105 | 162300 | 689643115100 | 193200 | 193200 | 193200 | 193200 | 0 |
| 131 | 20241105 | 162200 | 689643115100 | 193200 | 193200 | 193200 | 193200 | 0 |
| 132 | 20241105 | 162100 | 689643115100 | 193200 | 193200 | 193200 | 193200 | 0 |
| 133 | 20241105 | 162000 | 689643115100 | 193200 | 193200 | 193200 | 193200 | 0 |
| 134 | 20241105 | 161900 | 689643115100 | 193200 | 193200 | 193200 | 193200 | 0 |
| 135 | 20241105 | 161800 | 689643115100 | 193200 | 193200 | 193200 | 193200 | 0 |
| 136 | 20241105 | 161700 | 689643115100 | 193200 | 193200 | 193200 | 193200 | 0 |
| 137 | 20241105 | 161600 | 689643115100 | 193200 | 193200 | 193200 | 193200 | 0 |
| 138 | 20241105 | 161500 | 689643115100 | 193200 | 193200 | 193200 | 193200 | 0 |
| 139 | 20241105 | 161400 | 689643115100 | 193200 | 193200 | 193200 | 193200 | 0 |
| 140 | 20241105 | 161300 | 689643115100 | 193200 | 193200 | 193200 | 193200 | 0 |
| 141 | 20241105 | 161200 | 689643115100 | 193200 | 193200 | 193200 | 193200 | 0 |
| 142 | 20241105 | 161100 | 689643115100 | 193200 | 193200 | 193200 | 193200 | 0 |
| 143 | 20241105 | 161000 | 689643115100 | 193200 | 193200 | 193200 | 193200 | 0 |
| 144 | 20241105 | 160900 | 689643115100 | 193200 | 193200 | 193200 | 193200 | 0 |
| 145 | 20241105 | 160800 | 689643115100 | 193200 | 193200 | 193200 | 193200 | 0 |
| 146 | 20241105 | 160700 | 689643115100 | 193200 | 193200 | 193200 | 193200 | 0 |
| 147 | 20241105 | 160600 | 689643115100 | 193200 | 193200 | 193200 | 193200 | 0 |
| 148 | 20241105 | 160500 | 689643115100 | 193200 | 193200 | 193200 | 193200 | 0 |
| 149 | 20241105 | 160400 | 689643115100 | 193200 | 193200 | 193200 | 193200 | 0 |
| 150 | 20241105 | 160300 | 689643115100 | 193200 | 193200 | 193200 | 193200 | 0 |
| 151 | 20241105 | 160200 | 689643115100 | 193200 | 193200 | 193200 | 193200 | 0 |
| 152 | 20241105 | 160100 | 689643115100 | 193200 | 193200 | 193200 | 193200 | 127728 |
| 153 | 20241105 | 160000 | 689643115100 | 193200 | 193200 | 193200 | 193200 | 0 |
| 154 | 20241105 | 155900 | 689643115100 | 193200 | 193200 | 193200 | 193200 | 0 |
| 155 | 20241105 | 155800 | 689643115100 | 193200 | 193200 | 193200 | 193200 | 0 |
| 156 | 20241105 | 155700 | 689643115100 | 193200 | 193200 | 193200 | 193200 | 0 |
| 157 | 20241105 | 155600 | 689643115100 | 193200 | 193200 | 193200 | 193200 | 0 |
| 158 | 20241105 | 155500 | 689643115100 | 193200 | 193200 | 193200 | 193200 | 0 |
| 159 | 20241105 | 155400 | 689643115100 | 193200 | 193200 | 193200 | 193200 | 0 |
| 160 | 20241105 | 155300 | 689643115100 | 193200 | 193200 | 193200 | 193200 | 0 |
| 161 | 20241105 | 155200 | 689643115100 | 193200 | 193200 | 193200 | 193200 | 0 |
| 162 | 20241105 | 155100 | 689643115100 | 193200 | 193200 | 193200 | 193200 | 0 |
| 163 | 20241105 | 155000 | 689643115100 | 193200 | 193200 | 193200 | 193200 | 0 |
| 164 | 20241105 | 154900 | 689643115100 | 193200 | 193200 | 193200 | 193200 | 0 |
| 165 | 20241105 | 154800 | 689643115100 | 193200 | 193200 | 193200 | 193200 | 0 |
| 166 | 20241105 | 154700 | 689643115100 | 193200 | 193200 | 193200 | 193200 | 0 |
| 167 | 20241105 | 154600 | 689643115100 | 193200 | 193200 | 193200 | 193200 | 0 |
| 168 | 20241105 | 154500 | 689643115100 | 193200 | 193200 | 193200 | 193200 | 0 |
| 169 | 20241105 | 154400 | 689643115100 | 193200 | 193200 | 193200 | 193200 | 0 |
| 170 | 20241105 | 154300 | 689643115100 | 193200 | 193200 | 193200 | 193200 | 0 |
| 171 | 20241105 | 154200 | 689643115100 | 193200 | 193200 | 193200 | 193200 | 0 |
| 172 | 20241105 | 154100 | 689643115100 | 193200 | 193200 | 193200 | 193200 | 0 |
| 173 | 20241105 | 154000 | 689643115100 | 193200 | 193200 | 193200 | 193200 | 0 |
| 174 | 20241105 | 153900 | 689643115100 | 193200 | 193200 | 193200 | 193200 | 0 |
| 175 | 20241105 | 153800 | 689643115100 | 193200 | 193200 | 193200 | 193200 | 0 |
| 176 | 20241105 | 153700 | 689643115100 | 193200 | 193200 | 193200 | 193200 | 0 |
| 177 | 20241105 | 153600 | 689643115100 | 193200 | 193200 | 193200 | 193200 | 0 |
| 178 | 20241105 | 153500 | 689643115100 | 193200 | 193200 | 193200 | 193200 | 0 |
| 179 | 20241105 | 153400 | 689643115100 | 193200 | 193200 | 193200 | 193200 | 0 |
| 180 | 20241105 | 153300 | 689643115100 | 193200 | 193200 | 193200 | 193200 | 0 |
| 181 | 20241105 | 153200 | 689643115100 | 193200 | 193200 | 193200 | 193200 | 0 |
| 182 | 20241105 | 153100 | 689643115100 | 193200 | 193200 | 193200 | 193200 | 127728 |
| 183 | 20241105 | 153000 | 689643115100 | 193200 | 193200 | 193200 | 193200 | 127728 |
| 184 | 20241105 | 152900 | 664966065500 | 192900 | 192900 | 192900 | 192900 | 0 |
| 185 | 20241105 | 152800 | 664966065500 | 192900 | 192900 | 192900 | 192900 | 0 |
| 186 | 20241105 | 152700 | 664966065500 | 192900 | 192900 | 192900 | 192900 | 0 |
| 187 | 20241105 | 152600 | 664966065500 | 192900 | 192900 | 192900 | 192900 | 0 |
| 188 | 20241105 | 152500 | 664966065500 | 192900 | 192900 | 192900 | 192900 | 0 |
| 189 | 20241105 | 152400 | 664966065500 | 192900 | 192900 | 192900 | 192900 | 0 |
| 190 | 20241105 | 152300 | 664966065500 | 192900 | 192900 | 192900 | 192900 | 0 |
| 191 | 20241105 | 152200 | 664966065500 | 192900 | 192900 | 192900 | 192900 | 0 |
| 192 | 20241105 | 152100 | 664966065500 | 192900 | 192900 | 192900 | 192900 | 0 |
| 193 | 20241105 | 152000 | 664966065500 | 192900 | 192900 | 192900 | 192900 | 0 |
| 194 | 20241105 | 151900 | 664966065500 | 192900 | 192800 | 192900 | 192500 | 9129 |
| 195 | 20241105 | 151800 | 663205954900 | 192800 | 193000 | 193000 | 192800 | 8051 |
| 196 | 20241105 | 151700 | 661653173400 | 193000 | 193000 | 193000 | 192900 | 4257 |
| 197 | 20241105 | 151600 | 660831691500 | 193000 | 192500 | 193000 | 192500 | 10305 |
| 198 | 20241105 | 151500 | 658844973000 | 192600 | 192800 | 192800 | 192600 | 6253 |
| 199 | 20241105 | 151400 | 657640220600 | 192700 | 192700 | 192900 | 192600 | 9200 |
| 200 | 20241105 | 151300 | 655866426000 | 192700 | 192300 | 192700 | 192200 | 14584 |
| 201 | 20241105 | 151200 | 653060183700 | 192200 | 192400 | 192400 | 192200 | 14129 |
| 202 | 20241105 | 151100 | 650343545700 | 192400 | 192500 | 192500 | 192300 | 10898 |
| 203 | 20241105 | 151000 | 648246826300 | 192400 | 192400 | 192500 | 192400 | 5221 |
| 204 | 20241105 | 150900 | 647242215800 | 192400 | 192600 | 192600 | 192400 | 8696 |
| 205 | 20241105 | 150800 | 645568518300 | 192500 | 192700 | 192700 | 192500 | 9169 |
| 206 | 20241105 | 150700 | 643802436400 | 192700 | 192700 | 192800 | 192600 | 5850 |
| 207 | 20241105 | 150600 | 642675087000 | 192600 | 192900 | 193000 | 192500 | 12673 |
| 208 | 20241105 | 150500 | 640233489200 | 192900 | 193200 | 193200 | 192900 | 15603 |
| 209 | 20241105 | 150400 | 637221074900 | 193200 | 193200 | 193200 | 193100 | 1803 |
| 210 | 20241105 | 150300 | 636872820500 | 193100 | 193300 | 193300 | 193100 | 6569 |
| 211 | 20241105 | 150200 | 635603980600 | 193200 | 193300 | 193400 | 193200 | 7637 |
| 212 | 20241105 | 150100 | 634127787800 | 193300 | 193700 | 193800 | 193300 | 13309 |
| 213 | 20241105 | 150000 | 631551788200 | 193800 | 193600 | 193800 | 193600 | 4393 |
| 214 | 20241105 | 145900 | 630700914900 | 193600 | 193900 | 193900 | 193600 | 11900 |
| 215 | 20241105 | 145800 | 628395018900 | 193900 | 193800 | 193900 | 193700 | 8358 |
| 216 | 20241105 | 145700 | 626774675100 | 193800 | 193700 | 193800 | 193700 | 2503 |
| 217 | 20241105 | 145600 | 626289623500 | 193700 | 193700 | 193800 | 193700 | 3631 |
| 218 | 20241105 | 145500 | 625586118100 | 193800 | 193800 | 193800 | 193700 | 4298 |
| 219 | 20241105 | 145400 | 624753257800 | 193800 | 193700 | 193800 | 193700 | 3016 |
| 220 | 20241105 | 145300 | 624168910100 | 193800 | 193900 | 193900 | 193700 | 5897 |
| 221 | 20241105 | 145200 | 623026046400 | 193800 | 193900 | 193900 | 193800 | 7173 |
| 222 | 20241105 | 145100 | 621635375500 | 193900 | 193900 | 193900 | 193800 | 1279 |
| 223 | 20241105 | 145000 | 621387406600 | 193900 | 193800 | 193900 | 193800 | 1135 |
| 224 | 20241105 | 144900 | 621167421100 | 193900 | 193800 | 193900 | 193800 | 5861 |
| 225 | 20241105 | 144800 | 620031481600 | 193800 | 193900 | 193900 | 193800 | 2367 |
| 226 | 20241105 | 144700 | 619572583300 | 193900 | 193900 | 194000 | 193800 | 4198 |
| 227 | 20241105 | 144600 | 618758594700 | 193900 | 194100 | 194200 | 193800 | 12386 |
| 228 | 20241105 | 144500 | 616355194200 | 194200 | 194200 | 194200 | 194100 | 2028 |
| 229 | 20241105 | 144400 | 615961400600 | 194200 | 194200 | 194200 | 194100 | 1869 |
| 230 | 20241105 | 144300 | 615598468800 | 194200 | 194100 | 194200 | 194100 | 3785 |
| 231 | 20241105 | 144200 | 614863434600 | 194100 | 194000 | 194200 | 193900 | 6792 |
| 232 | 20241105 | 144100 | 613545464100 | 194000 | 193900 | 194100 | 193800 | 11547 |
| 233 | 20241105 | 144000 | 611306186600 | 193900 | 193900 | 194000 | 193900 | 1233 |
| 234 | 20241105 | 143900 | 611067021200 | 194000 | 193900 | 194000 | 193800 | 3687 |
| 235 | 20241105 | 143800 | 610352111900 | 193900 | 193800 | 193900 | 193800 | 1239 |
| 236 | 20241105 | 143700 | 610111908300 | 193800 | 193700 | 193900 | 193700 | 4652 |
| 237 | 20241105 | 143600 | 609210168800 | 193700 | 193800 | 193900 | 193700 | 5329 |
| 238 | 20241105 | 143500 | 608177367100 | 193900 | 193800 | 193900 | 193800 | 2065 |
| 239 | 20241105 | 143400 | 607776988900 | 193800 | 193700 | 193900 | 193700 | 4020 |
| 240 | 20241105 | 143300 | 606997884500 | 193700 | 193900 | 193900 | 193700 | 10803 |
| 241 | 20241105 | 143200 | 604904069700 | 193900 | 193800 | 193900 | 193800 | 1832 |
| 242 | 20241105 | 143100 | 604548939500 | 193800 | 193800 | 193900 | 193700 | 1207 |
| 243 | 20241105 | 143000 | 604315019300 | 193800 | 193700 | 193800 | 193700 | 2891 |
| 244 | 20241105 | 142900 | 603754789000 | 193700 | 193700 | 193800 | 193600 | 5149 |
| 245 | 20241105 | 142800 | 602757482700 | 193800 | 193900 | 194000 | 193700 | 5444 |
| 246 | 20241105 | 142700 | 601702170000 | 194000 | 194100 | 194100 | 193800 | 12299 |
| 247 | 20241105 | 142600 | 599316689100 | 194100 | 194000 | 194100 | 194000 | 2243 |
| 248 | 20241105 | 142500 | 598881360900 | 194000 | 194200 | 194200 | 193900 | 9797 |
| 249 | 20241105 | 142400 | 596980337100 | 194200 | 194100 | 194200 | 194000 | 7187 |
| 250 | 20241105 | 142300 | 595584788600 | 194100 | 193800 | 194100 | 193700 | 9781 |
| 251 | 20241105 | 142200 | 593687802600 | 193700 | 193300 | 193800 | 193300 | 8306 |
| 252 | 20241105 | 142100 | 592080288600 | 193300 | 193300 | 193400 | 193300 | 1522 |
| 253 | 20241105 | 142000 | 591785983400 | 193300 | 193400 | 193400 | 193300 | 686 |
| 254 | 20241105 | 141900 | 591653348500 | 193400 | 193400 | 193500 | 193300 | 5029 |
| 255 | 20241105 | 141800 | 590680860800 | 193500 | 193300 | 193500 | 193200 | 4400 |
| 256 | 20241105 | 141700 | 589830184600 | 193300 | 193200 | 193300 | 193100 | 2158 |
| 257 | 20241105 | 141600 | 589413229900 | 193100 | 193100 | 193200 | 193100 | 3328 |
| 258 | 20241105 | 141500 | 588770353500 | 193100 | 193100 | 193200 | 193000 | 5541 |
| 259 | 20241105 | 141400 | 587700268000 | 193100 | 193400 | 193400 | 193000 | 6342 |
| 260 | 20241105 | 141300 | 586475077100 | 193400 | 193500 | 193600 | 193300 | 6574 |
| 261 | 20241105 | 141200 | 585203232500 | 193500 | 193500 | 193600 | 193300 | 22575 |
| 262 | 20241105 | 141100 | 580835081300 | 193600 | 193100 | 193600 | 193100 | 10327 |
| 263 | 20241105 | 141000 | 578837457000 | 193200 | 193000 | 193200 | 192900 | 6806 |
| 264 | 20241105 | 140900 | 577523787300 | 193000 | 192900 | 193000 | 192900 | 8818 |
| 265 | 20241105 | 140800 | 575822001300 | 193000 | 192900 | 193000 | 192800 | 13832 |
| 266 | 20241105 | 140700 | 573153387800 | 192900 | 192900 | 192900 | 192800 | 1727 |
| 267 | 20241105 | 140600 | 572820320000 | 192800 | 192800 | 192900 | 192800 | 1614 |
| 268 | 20241105 | 140500 | 572509060000 | 192800 | 192900 | 192900 | 192800 | 2093 |
| 269 | 20241105 | 140400 | 572105412600 | 192900 | 192800 | 192900 | 192800 | 3828 |
| 270 | 20241105 | 140300 | 571367044900 | 192800 | 192900 | 192900 | 192800 | 1207 |
| 271 | 20241105 | 140200 | 571134300500 | 192900 | 193000 | 193000 | 192800 | 8972 |
| 272 | 20241105 | 140100 | 569403153600 | 193000 | 193000 | 193100 | 192900 | 7609 |
| 273 | 20241105 | 140000 | 567934647900 | 193000 | 192900 | 193100 | 192800 | 20382 |
| 274 | 20241105 | 135900 | 564001590200 | 192900 | 192300 | 193000 | 192300 | 15035 |
| 275 | 20241105 | 135800 | 561105738000 | 192400 | 192500 | 192500 | 192300 | 5625 |
| 276 | 20241105 | 135700 | 560023856100 | 192400 | 192500 | 192600 | 192400 | 5690 |
| 277 | 20241105 | 135600 | 558928731500 | 192500 | 192200 | 192700 | 192200 | 19274 |
| 278 | 20241105 | 135500 | 555220669100 | 192200 | 192300 | 192400 | 192200 | 9586 |
| 279 | 20241105 | 135400 | 553377946300 | 192300 | 192600 | 192700 | 192300 | 10242 |
| 280 | 20241105 | 135300 | 551406193100 | 192700 | 192600 | 192700 | 192600 | 3535 |
| 281 | 20241105 | 135200 | 550725276600 | 192700 | 192500 | 192700 | 192500 | 4454 |
| 282 | 20241105 | 135100 | 549867435100 | 192600 | 192700 | 192700 | 192500 | 8164 |
| 283 | 20241105 | 135000 | 548295184300 | 192600 | 192800 | 192800 | 192600 | 7604 |
| 284 | 20241105 | 134900 | 546830247300 | 192700 | 192900 | 192900 | 192700 | 4386 |
| 285 | 20241105 | 134800 | 545984659100 | 192900 | 192900 | 193000 | 192800 | 3992 |
| 286 | 20241105 | 134700 | 545214600700 | 193000 | 192800 | 193000 | 192700 | 11369 |
| 287 | 20241105 | 134600 | 543021925200 | 192700 | 192800 | 192900 | 192700 | 4518 |
| 288 | 20241105 | 134500 | 542150858600 | 192800 | 193000 | 193000 | 192700 | 10815 |
| 289 | 20241105 | 134400 | 540065299100 | 192900 | 192800 | 193000 | 192700 | 10218 |
| 290 | 20241105 | 134300 | 538094300300 | 192800 | 193000 | 193100 | 192800 | 11819 |
| 291 | 20241105 | 134200 | 535814088400 | 193000 | 193300 | 193300 | 193000 | 13083 |
| 292 | 20241105 | 134100 | 533287734500 | 193200 | 193400 | 193500 | 193200 | 12368 |
| 293 | 20241105 | 134000 | 530896676700 | 193400 | 193700 | 193700 | 193300 | 13683 |
| 294 | 20241105 | 133900 | 528248985500 | 193700 | 193700 | 193800 | 193600 | 12303 |
| 295 | 20241105 | 133800 | 525865910300 | 193700 | 194100 | 194100 | 193700 | 7992 |
| 296 | 20241105 | 133700 | 524316276400 | 194100 | 193800 | 194100 | 193700 | 6455 |
| 297 | 20241105 | 133600 | 523064661700 | 193700 | 193800 | 193800 | 193600 | 9804 |
| 298 | 20241105 | 133500 | 521165268000 | 193800 | 194100 | 194100 | 193600 | 18676 |
| 299 | 20241105 | 133400 | 517544125400 | 194000 | 194100 | 194200 | 194000 | 6596 |
| 300 | 20241105 | 133300 | 516264110300 | 194100 | 194200 | 194200 | 194100 | 5839 |
| 301 | 20241105 | 133200 | 515130739300 | 194100 | 194600 | 194700 | 194100 | 25635 |
| 302 | 20241105 | 133100 | 510146332700 | 194600 | 194800 | 194800 | 194600 | 6311 |
| 303 | 20241105 | 133000 | 508917592900 | 194700 | 194800 | 194900 | 194700 | 4881 |
| 304 | 20241105 | 132900 | 507966794400 | 194900 | 194800 | 194900 | 194800 | 1882 |
| 305 | 20241105 | 132800 | 507600116600 | 194800 | 194900 | 194900 | 194800 | 1654 |
| 306 | 20241105 | 132700 | 507277879900 | 194900 | 194900 | 194900 | 194800 | 829 |
| 307 | 20241105 | 132600 | 507116315800 | 194800 | 194900 | 195000 | 194800 | 6098 |
| 308 | 20241105 | 132500 | 505927931900 | 195000 | 194700 | 195000 | 194600 | 8717 |
| 309 | 20241105 | 132400 | 504229968600 | 194700 | 194700 | 194700 | 194600 | 1211 |
| 310 | 20241105 | 132300 | 503994208200 | 194700 | 194700 | 194700 | 194600 | 1079 |
| 311 | 20241105 | 132200 | 503784162700 | 194600 | 194800 | 194800 | 194600 | 7823 |
| 312 | 20241105 | 132100 | 502260689000 | 194700 | 194700 | 194800 | 194600 | 8758 |
| 313 | 20241105 | 132000 | 500555508900 | 194700 | 194800 | 194800 | 194700 | 3279 |
| 314 | 20241105 | 131900 | 499917020400 | 194700 | 194700 | 194800 | 194700 | 2602 |
| 315 | 20241105 | 131800 | 499410389600 | 194800 | 194700 | 194800 | 194700 | 1970 |
| 316 | 20241105 | 131700 | 499026821800 | 194700 | 194800 | 194800 | 194700 | 4140 |
| 317 | 20241105 | 131600 | 498220685200 | 194800 | 195000 | 195000 | 194700 | 9315 |
| 318 | 20241105 | 131500 | 496405773300 | 194900 | 195000 | 195100 | 194900 | 7652 |
| 319 | 20241105 | 131400 | 494913691900 | 195000 | 195000 | 195100 | 195000 | 2145 |
| 320 | 20241105 | 131300 | 494495364100 | 195100 | 195100 | 195100 | 195000 | 4742 |
| 321 | 20241105 | 131200 | 493570417900 | 195100 | 195100 | 195200 | 195000 | 3062 |
| 322 | 20241105 | 131100 | 492973029900 | 195100 | 195100 | 195200 | 195100 | 2553 |
| 323 | 20241105 | 131000 | 492474842300 | 195100 | 195100 | 195200 | 195000 | 6889 |
| 324 | 20241105 | 130900 | 491131269400 | 195100 | 195100 | 195200 | 195100 | 2332 |
| 325 | 20241105 | 130800 | 490676288600 | 195100 | 195200 | 195200 | 195100 | 4104 |
| 326 | 20241105 | 130700 | 489875548700 | 195200 | 195200 | 195200 | 195100 | 1537 |
| 327 | 20241105 | 130600 | 489575608100 | 195200 | 195300 | 195400 | 195200 | 6319 |
| 328 | 20241105 | 130500 | 488341688000 | 195300 | 195500 | 195500 | 195200 | 3245 |
| 329 | 20241105 | 130400 | 487707778800 | 195500 | 195500 | 195500 | 195300 | 6229 |
| 330 | 20241105 | 130300 | 486490746200 | 195500 | 195600 | 195600 | 195400 | 2896 |
| 331 | 20241105 | 130200 | 485924566300 | 195500 | 195400 | 195600 | 195400 | 6154 |
| 332 | 20241105 | 130100 | 484721233400 | 195400 | 195400 | 195500 | 195400 | 2497 |
| 333 | 20241105 | 130000 | 484233302500 | 195400 | 195200 | 195500 | 195200 | 2840 |
| 334 | 20241105 | 125900 | 483678482100 | 195300 | 195200 | 195300 | 195100 | 2872 |
| 335 | 20241105 | 125800 | 483117875700 | 195200 | 195300 | 195300 | 195200 | 2473 |
| 336 | 20241105 | 125700 | 482635142200 | 195300 | 195500 | 195800 | 195300 | 16790 |
| 337 | 20241105 | 125600 | 479351090500 | 195500 | 195500 | 195600 | 195500 | 369 |
| 338 | 20241105 | 125500 | 479278928500 | 195500 | 195600 | 195700 | 195500 | 3236 |
| 339 | 20241105 | 125400 | 478646106100 | 195600 | 195600 | 195700 | 195600 | 4663 |
| 340 | 20241105 | 125300 | 477733974600 | 195700 | 195600 | 195700 | 195600 | 1320 |
| 341 | 20241105 | 125200 | 477475733400 | 195700 | 195700 | 195700 | 195600 | 1443 |
| 342 | 20241105 | 125100 | 477193459000 | 195700 | 195600 | 195700 | 195600 | 1150 |
| 343 | 20241105 | 125000 | 476968499500 | 195600 | 195400 | 195700 | 195400 | 10206 |
| 344 | 20241105 | 124900 | 474972896200 | 195500 | 195400 | 195500 | 195400 | 2570 |
| 345 | 20241105 | 124800 | 474470597900 | 195400 | 195700 | 195700 | 195400 | 7093 |
| 346 | 20241105 | 124700 | 473083569800 | 195600 | 195700 | 195700 | 195600 | 1629 |
| 347 | 20241105 | 124600 | 472764879200 | 195700 | 195700 | 195700 | 195600 | 475 |
| 348 | 20241105 | 124500 | 472671942200 | 195600 | 195700 | 195800 | 195600 | 10545 |
| 349 | 20241105 | 124400 | 470608124400 | 195700 | 195800 | 195800 | 195600 | 4985 |
| 350 | 20241105 | 124300 | 469632520900 | 195700 | 195700 | 195800 | 195700 | 2888 |
| 351 | 20241105 | 124200 | 469067284900 | 195700 | 195700 | 195800 | 195700 | 1790 |
| 352 | 20241105 | 124100 | 468716960400 | 195700 | 195700 | 195800 | 195700 | 700 |
| 353 | 20241105 | 124000 | 468579943300 | 195800 | 195700 | 195800 | 195700 | 2482 |
| 354 | 20241105 | 123900 | 468094075100 | 195700 | 195900 | 195900 | 195600 | 10295 |
| 355 | 20241105 | 123800 | 466078509000 | 195800 | 195900 | 195900 | 195800 | 2228 |
| 356 | 20241105 | 123700 | 465642135200 | 196000 | 195900 | 196000 | 195900 | 2802 |
| 357 | 20241105 | 123600 | 465093195500 | 195900 | 195900 | 196000 | 195900 | 1566 |
| 358 | 20241105 | 123500 | 464786387500 | 195900 | 195900 | 196000 | 195900 | 1449 |
| 359 | 20241105 | 123400 | 464502504800 | 196000 | 195900 | 196000 | 195800 | 5340 |
| 360 | 20241105 | 123300 | 463456413300 | 195900 | 196000 | 196000 | 195900 | 2848 |
| 361 | 20241105 | 123200 | 462898406900 | 196000 | 195700 | 196000 | 195700 | 7647 |
| 362 | 20241105 | 123100 | 461400817800 | 195700 | 195600 | 195700 | 195600 | 1556 |
| 363 | 20241105 | 123000 | 461096337400 | 195700 | 195700 | 195700 | 195600 | 805 |
| 364 | 20241105 | 122900 | 460938808000 | 195700 | 195600 | 195700 | 195600 | 614 |
| 365 | 20241105 | 122800 | 460818692800 | 195500 | 195700 | 195800 | 195500 | 2264 |
| 366 | 20241105 | 122700 | 460375846600 | 195700 | 195800 | 195800 | 195700 | 1826 |
| 367 | 20241105 | 122600 | 460018432700 | 195800 | 195600 | 195900 | 195500 | 8701 |
| 368 | 20241105 | 122500 | 458315407200 | 195700 | 195600 | 195700 | 195600 | 2269 |
| 369 | 20241105 | 122400 | 457871570700 | 195600 | 195700 | 195700 | 195600 | 1470 |
| 370 | 20241105 | 122300 | 457583978400 | 195700 | 195900 | 196000 | 195700 | 5183 |
| 371 | 20241105 | 122200 | 456568978300 | 195900 | 195900 | 196000 | 195800 | 5483 |
| 372 | 20241105 | 122100 | 455495012700 | 195900 | 195900 | 196000 | 195800 | 1031 |
| 373 | 20241105 | 122000 | 455293026800 | 196000 | 195900 | 196000 | 195900 | 1831 |
| 374 | 20241105 | 121900 | 454934302400 | 195800 | 195900 | 195900 | 195700 | 3957 |
| 375 | 20241105 | 121800 | 454159408600 | 195900 | 195600 | 195900 | 195500 | 4463 |
| 376 | 20241105 | 121700 | 453285685500 | 195600 | 195700 | 195800 | 195500 | 3372 |
| 377 | 20241105 | 121600 | 452625934700 | 195800 | 195700 | 195800 | 195700 | 2387 |
| 378 | 20241105 | 121500 | 452158751400 | 195700 | 195400 | 195800 | 195400 | 5732 |
| 379 | 20241105 | 121400 | 451037845700 | 195400 | 195500 | 195500 | 195300 | 1541 |
| 380 | 20241105 | 121300 | 450736763300 | 195400 | 195100 | 195500 | 195100 | 2905 |
| 381 | 20241105 | 121200 | 450169163100 | 195100 | 195100 | 195100 | 195000 | 1740 |
| 382 | 20241105 | 121100 | 449829745100 | 195100 | 194700 | 195100 | 194600 | 7381 |
| 383 | 20241105 | 121000 | 448391781700 | 194800 | 194900 | 195000 | 194700 | 4063 |
| 384 | 20241105 | 120900 | 447600199600 | 194900 | 194900 | 195000 | 194800 | 2374 |
| 385 | 20241105 | 120800 | 447137556200 | 194800 | 195000 | 195100 | 194800 | 2078 |
| 386 | 20241105 | 120700 | 446732635000 | 195000 | 195300 | 195300 | 195000 | 3593 |
| 387 | 20241105 | 120600 | 446031567300 | 195300 | 195400 | 195400 | 195200 | 4913 |
| 388 | 20241105 | 120500 | 445072099400 | 195400 | 195500 | 195600 | 195300 | 3555 |
| 389 | 20241105 | 120400 | 444377317600 | 195500 | 195600 | 195600 | 195500 | 919 |
| 390 | 20241105 | 120300 | 444197618900 | 195600 | 195600 | 195700 | 195500 | 1706 |
| 391 | 20241105 | 120200 | 443863935100 | 195600 | 195600 | 195700 | 195600 | 746 |
| 392 | 20241105 | 120100 | 443717995100 | 195600 | 195700 | 195800 | 195500 | 3546 |
| 393 | 20241105 | 120000 | 443024247800 | 195800 | 195600 | 195800 | 195600 | 2121 |
| 394 | 20241105 | 115900 | 442609143400 | 195700 | 195500 | 195700 | 195300 | 2654 |
| 395 | 20241105 | 115800 | 442090348300 | 195500 | 195400 | 195600 | 195300 | 4106 |
| 396 | 20241105 | 115700 | 441287713900 | 195300 | 195500 | 195500 | 195300 | 2319 |
| 397 | 20241105 | 115600 | 440834659600 | 195500 | 195500 | 195500 | 195400 | 600 |
| 398 | 20241105 | 115500 | 440717380600 | 195400 | 195300 | 195500 | 195300 | 1164 |
| 399 | 20241105 | 115400 | 440489915100 | 195400 | 195400 | 195500 | 195400 | 1546 |
| 400 | 20241105 | 115300 | 440187789600 | 195400 | 195700 | 195700 | 195400 | 2442 |
| 401 | 20241105 | 115200 | 439710363800 | 195600 | 195600 | 195700 | 195600 | 1421 |
| 402 | 20241105 | 115100 | 439432341600 | 195500 | 195500 | 195700 | 195300 | 15814 |
| 403 | 20241105 | 115000 | 436340478400 | 195500 | 195400 | 195500 | 195300 | 1824 |
| 404 | 20241105 | 114900 | 435984093100 | 195300 | 195300 | 195400 | 195200 | 2667 |
| 405 | 20241105 | 114800 | 435463164300 | 195300 | 195300 | 195400 | 195200 | 1749 |
| 406 | 20241105 | 114700 | 435121646900 | 195300 | 195300 | 195400 | 195200 | 2883 |
| 407 | 20241105 | 114600 | 434558641500 | 195400 | 195400 | 195500 | 195300 | 2196 |
| 408 | 20241105 | 114500 | 434129556200 | 195300 | 195000 | 195400 | 195000 | 3584 |
| 409 | 20241105 | 114400 | 433430193700 | 195100 | 194500 | 195100 | 194400 | 5940 |
| 410 | 20241105 | 114300 | 432273697200 | 194500 | 194700 | 194700 | 194500 | 5270 |
| 411 | 20241105 | 114200 | 431248264800 | 194700 | 194700 | 194800 | 194600 | 3414 |
| 412 | 20241105 | 114100 | 430583691900 | 194800 | 194700 | 194800 | 194700 | 2607 |
| 413 | 20241105 | 114000 | 430076064700 | 194700 | 194700 | 194800 | 194700 | 2225 |
| 414 | 20241105 | 113900 | 429642731400 | 194700 | 194700 | 194800 | 194700 | 1194 |
| 415 | 20241105 | 113800 | 429410206600 | 194700 | 195000 | 195000 | 194400 | 29396 |
| 416 | 20241105 | 113700 | 423688507900 | 195000 | 194900 | 195000 | 194900 | 1813 |
| 417 | 20241105 | 113600 | 423335099400 | 194900 | 194900 | 195000 | 194800 | 2584 |
| 418 | 20241105 | 113500 | 422831417200 | 194800 | 195000 | 195000 | 194800 | 5642 |
| 419 | 20241105 | 113400 | 421731702200 | 195000 | 195000 | 195100 | 195000 | 1128 |
| 420 | 20241105 | 113300 | 421511693500 | 195000 | 195000 | 195100 | 195000 | 3045 |
| 421 | 20241105 | 113200 | 420917862100 | 195000 | 195100 | 195200 | 195000 | 2285 |
| 422 | 20241105 | 113100 | 420472090000 | 195200 | 195200 | 195200 | 195100 | 5915 |
| 423 | 20241105 | 113000 | 419317901600 | 195300 | 195400 | 195400 | 195200 | 2316 |
| 424 | 20241105 | 112900 | 418865591200 | 195400 | 195400 | 195500 | 195300 | 3318 |
| 425 | 20241105 | 112800 | 418217299600 | 195400 | 195500 | 195700 | 195400 | 3798 |
| 426 | 20241105 | 112700 | 417474475300 | 195400 | 195800 | 195800 | 195400 | 5196 |
| 427 | 20241105 | 112600 | 416458329400 | 195800 | 195500 | 195900 | 195500 | 9553 |
| 428 | 20241105 | 112500 | 414588861500 | 195500 | 195500 | 195600 | 195500 | 999 |
| 429 | 20241105 | 112400 | 414393497600 | 195500 | 195400 | 195600 | 195400 | 1085 |
| 430 | 20241105 | 112300 | 414181385500 | 195400 | 195300 | 195500 | 195300 | 2288 |
| 431 | 20241105 | 112200 | 413734377500 | 195400 | 195500 | 195800 | 195300 | 7417 |
| 432 | 20241105 | 112100 | 412283776500 | 195500 | 195500 | 195500 | 195400 | 2257 |
| 433 | 20241105 | 112000 | 411842587700 | 195500 | 195300 | 195500 | 195200 | 1288 |
| 434 | 20241105 | 111900 | 411590978100 | 195300 | 195000 | 195300 | 194900 | 4284 |
| 435 | 20241105 | 111800 | 410755133800 | 195000 | 195100 | 195200 | 194900 | 3012 |
| 436 | 20241105 | 111700 | 410167762500 | 195100 | 195300 | 195300 | 195100 | 3149 |
| 437 | 20241105 | 111600 | 409553164700 | 195300 | 195200 | 195300 | 195100 | 2177 |
| 438 | 20241105 | 111500 | 409128172800 | 195100 | 194800 | 195200 | 194700 | 6984 |
| 439 | 20241105 | 111400 | 407767146900 | 194800 | 195000 | 195100 | 194800 | 18331 |
| 440 | 20241105 | 111300 | 404193582600 | 195000 | 195100 | 195100 | 195000 | 3244 |
| 441 | 20241105 | 111200 | 403560825600 | 195100 | 195200 | 195300 | 195100 | 4238 |
| 442 | 20241105 | 111100 | 402733764100 | 195300 | 195400 | 195500 | 195200 | 3510 |
| 443 | 20241105 | 111000 | 402048072200 | 195500 | 195600 | 195700 | 195400 | 6425 |
| 444 | 20241105 | 110900 | 400791540300 | 195700 | 195500 | 195700 | 195500 | 1692 |
| 445 | 20241105 | 110800 | 400460568900 | 195600 | 195700 | 195700 | 195200 | 11992 |
| 446 | 20241105 | 110700 | 398116656000 | 195700 | 195500 | 195700 | 195500 | 2918 |
| 447 | 20241105 | 110600 | 397545920100 | 195500 | 195900 | 195900 | 195500 | 10480 |
| 448 | 20241105 | 110500 | 395495505800 | 195800 | 195900 | 195900 | 195800 | 773 |
| 449 | 20241105 | 110400 | 395344093100 | 195900 | 195700 | 195900 | 195700 | 3229 |
| 450 | 20241105 | 110300 | 394711823300 | 195800 | 195800 | 195800 | 195700 | 668 |
| 451 | 20241105 | 110200 | 394581053700 | 195800 | 195800 | 195800 | 195600 | 2415 |
| 452 | 20241105 | 110100 | 394108448300 | 195800 | 195700 | 195900 | 195600 | 6156 |
| 453 | 20241105 | 110000 | 392903159400 | 195600 | 195600 | 195700 | 195500 | 3826 |
| 454 | 20241105 | 105900 | 392154921700 | 195600 | 195500 | 195600 | 195500 | 1520 |
| 455 | 20241105 | 105800 | 391857672800 | 195500 | 195500 | 195600 | 195300 | 6027 |
| 456 | 20241105 | 105700 | 390679606700 | 195600 | 195300 | 195700 | 195300 | 4227 |
| 457 | 20241105 | 105600 | 389853374500 | 195300 | 195100 | 195400 | 195100 | 6407 |
| 458 | 20241105 | 105500 | 388602585500 | 195100 | 195100 | 195100 | 194800 | 19858 |
| 459 | 20241105 | 105400 | 384730856600 | 195100 | 195100 | 195200 | 195100 | 2890 |
| 460 | 20241105 | 105300 | 384166931800 | 195200 | 195100 | 195300 | 195100 | 4459 |
| 461 | 20241105 | 105200 | 383296597000 | 195100 | 195700 | 195700 | 195100 | 19012 |
| 462 | 20241105 | 105100 | 379581088700 | 195600 | 195500 | 195700 | 195500 | 3186 |
| 463 | 20241105 | 105000 | 378957904600 | 195500 | 195600 | 195700 | 195500 | 3025 |
| 464 | 20241105 | 104900 | 378366216300 | 195700 | 195700 | 195700 | 195600 | 2857 |
| 465 | 20241105 | 104800 | 377807159900 | 195600 | 195900 | 195900 | 195600 | 6458 |
| 466 | 20241105 | 104700 | 376542772600 | 195900 | 196000 | 196000 | 195900 | 2259 |
| 467 | 20241105 | 104600 | 376100174000 | 195900 | 195900 | 196000 | 195900 | 10547 |
| 468 | 20241105 | 104500 | 374033919800 | 195900 | 195800 | 195900 | 195600 | 5179 |
| 469 | 20241105 | 104400 | 373019970000 | 195800 | 195700 | 195900 | 195600 | 5258 |
| 470 | 20241105 | 104300 | 371990541400 | 195700 | 195800 | 195900 | 195500 | 10164 |
| 471 | 20241105 | 104200 | 370001708500 | 195800 | 195800 | 195900 | 195800 | 2257 |
| 472 | 20241105 | 104100 | 369559726500 | 195900 | 196000 | 196000 | 195800 | 2527 |
| 473 | 20241105 | 104000 | 369064712200 | 196000 | 196000 | 196000 | 195900 | 985 |
| 474 | 20241105 | 103900 | 368871702000 | 195900 | 196000 | 196000 | 195900 | 3798 |
| 475 | 20241105 | 103800 | 368127519000 | 195900 | 195900 | 196000 | 195800 | 2531 |
| 476 | 20241105 | 103700 | 367631633600 | 195800 | 195600 | 195800 | 195500 | 4423 |
| 477 | 20241105 | 103600 | 366766307300 | 195600 | 195600 | 195900 | 195500 | 4792 |
| 478 | 20241105 | 103500 | 365828933700 | 195600 | 195900 | 195900 | 195500 | 13621 |
| 479 | 20241105 | 103400 | 363164624000 | 195900 | 195800 | 195900 | 195700 | 3626 |
| 480 | 20241105 | 103300 | 362454563200 | 195800 | 195900 | 196000 | 195700 | 9893 |
| 481 | 20241105 | 103200 | 360517324000 | 196000 | 195900 | 196000 | 195900 | 1411 |
| 482 | 20241105 | 103100 | 360240830800 | 195900 | 196100 | 196100 | 195700 | 9804 |
| 483 | 20241105 | 103000 | 358320469000 | 196000 | 196200 | 196300 | 196000 | 7574 |
| 484 | 20241105 | 102900 | 356834871700 | 196200 | 196100 | 196200 | 196000 | 4457 |
| 485 | 20241105 | 102800 | 355960615900 | 196100 | 196100 | 196200 | 196000 | 2406 |
| 486 | 20241105 | 102700 | 355488845700 | 196200 | 196000 | 196200 | 195900 | 6939 |
| 487 | 20241105 | 102600 | 354128579800 | 196000 | 196200 | 196200 | 196000 | 7870 |
| 488 | 20241105 | 102500 | 352585216100 | 196200 | 196100 | 196200 | 196100 | 2566 |
| 489 | 20241105 | 102400 | 352081851600 | 196100 | 196400 | 196400 | 196100 | 4710 |
| 490 | 20241105 | 102300 | 351157601600 | 196300 | 196500 | 196500 | 196300 | 2348 |
| 491 | 20241105 | 102200 | 350696465500 | 196400 | 196500 | 196600 | 196300 | 5481 |
| 492 | 20241105 | 102100 | 349620062100 | 196500 | 196400 | 196700 | 196400 | 4811 |
| 493 | 20241105 | 102000 | 348674509800 | 196400 | 196400 | 196700 | 196400 | 2405 |
| 494 | 20241105 | 101900 | 348201883300 | 196500 | 196800 | 196900 | 196500 | 8863 |
| 495 | 20241105 | 101800 | 346459302900 | 196800 | 196900 | 196900 | 196700 | 5536 |
| 496 | 20241105 | 101700 | 345369882100 | 196800 | 196800 | 196900 | 196800 | 4062 |
| 497 | 20241105 | 101600 | 344570167600 | 196900 | 197000 | 197000 | 196800 | 7467 |
| 498 | 20241105 | 101500 | 343099855500 | 197000 | 196900 | 197000 | 196900 | 6191 |
| 499 | 20241105 | 101400 | 341880464000 | 197000 | 196700 | 197000 | 196600 | 12905 |
| 500 | 20241105 | 101300 | 339340273800 | 196600 | 196700 | 196800 | 196600 | 3579 |
| 501 | 20241105 | 101200 | 338636445800 | 196700 | 196800 | 196900 | 196500 | 15142 |
| 502 | 20241105 | 101100 | 335658437100 | 196800 | 196800 | 196900 | 196700 | 5662 |
| 503 | 20241105 | 101000 | 334543954500 | 196700 | 196800 | 196800 | 196700 | 6038 |
| 504 | 20241105 | 100900 | 333355898800 | 196700 | 196800 | 196900 | 196700 | 2052 |
| 505 | 20241105 | 100800 | 332952129900 | 196800 | 196600 | 196800 | 196600 | 5953 |
| 506 | 20241105 | 100700 | 331781062400 | 196600 | 196600 | 196700 | 196600 | 1239 |
| 507 | 20241105 | 100600 | 331537423200 | 196600 | 196000 | 196700 | 195900 | 7813 |
| 508 | 20241105 | 100500 | 330003910900 | 196000 | 195900 | 196000 | 195900 | 6657 |
| 509 | 20241105 | 100400 | 328699304700 | 195900 | 196000 | 196000 | 195900 | 4421 |
| 510 | 20241105 | 100300 | 327833216900 | 195900 | 196000 | 196100 | 195900 | 5620 |
| 511 | 20241105 | 100200 | 326731954800 | 196000 | 196200 | 196300 | 196000 | 9541 |
| 512 | 20241105 | 100100 | 324861021800 | 196300 | 196400 | 196700 | 196100 | 18594 |
| 513 | 20241105 | 100000 | 321208802200 | 196400 | 196300 | 196500 | 196000 | 18589 |
| 514 | 20241105 | 095900 | 317560981800 | 196300 | 196800 | 196900 | 196200 | 20160 |
| 515 | 20241105 | 095800 | 313599715800 | 196900 | 196900 | 196900 | 196600 | 6516 |
| 516 | 20241105 | 095700 | 312317439900 | 196900 | 196900 | 197100 | 196800 | 7317 |
| 517 | 20241105 | 095600 | 310876321800 | 196900 | 196800 | 196900 | 196700 | 4908 |
| 518 | 20241105 | 095500 | 309910539900 | 196800 | 196600 | 196800 | 196600 | 6302 |
| 519 | 20241105 | 095400 | 308671013400 | 196700 | 196900 | 196900 | 196400 | 15496 |
| 520 | 20241105 | 095300 | 305624081500 | 196900 | 197000 | 197300 | 196800 | 18024 |
| 521 | 20241105 | 095200 | 302072720100 | 197000 | 196800 | 197000 | 196700 | 20103 |
| 522 | 20241105 | 095100 | 298113369400 | 196800 | 196700 | 196800 | 196600 | 6146 |
| 523 | 20241105 | 095000 | 296904163600 | 196700 | 196500 | 196700 | 196400 | 7623 |
| 524 | 20241105 | 094900 | 295405879800 | 196500 | 196800 | 196900 | 196400 | 12718 |
| 525 | 20241105 | 094800 | 292904737200 | 196800 | 196900 | 197000 | 196600 | 9911 |
| 526 | 20241105 | 094700 | 290954258700 | 196900 | 196900 | 196900 | 196500 | 14356 |
| 527 | 20241105 | 094600 | 288130085000 | 196800 | 196700 | 196900 | 196700 | 10970 |
| 528 | 20241105 | 094500 | 285971082600 | 196800 | 196200 | 196800 | 196200 | 9400 |
| 529 | 20241105 | 094400 | 284123534800 | 196300 | 196200 | 196300 | 196100 | 4830 |
| 530 | 20241105 | 094300 | 283175795000 | 196100 | 196200 | 196300 | 196100 | 6436 |
| 531 | 20241105 | 094200 | 281912830400 | 196300 | 195900 | 196400 | 195900 | 18179 |
| 532 | 20241105 | 094100 | 278346569200 | 196000 | 195500 | 196000 | 195500 | 7145 |
| 533 | 20241105 | 094000 | 276947050100 | 195600 | 195200 | 195600 | 195200 | 6795 |
| 534 | 20241105 | 093900 | 275618973800 | 195200 | 195500 | 195600 | 195200 | 8239 |
| 535 | 20241105 | 093800 | 274009594100 | 195500 | 195500 | 195600 | 195300 | 8285 |
| 536 | 20241105 | 093700 | 272390009500 | 195500 | 195500 | 195800 | 195500 | 4293 |
| 537 | 20241105 | 093600 | 271550195200 | 195500 | 195800 | 195900 | 195400 | 11972 |
| 538 | 20241105 | 093500 | 269207776600 | 195900 | 195700 | 195900 | 195600 | 9737 |
| 539 | 20241105 | 093400 | 267301861000 | 195700 | 195800 | 195800 | 195600 | 6785 |
| 540 | 20241105 | 093300 | 265974029200 | 195800 | 195700 | 196000 | 195700 | 9045 |
| 541 | 20241105 | 093200 | 264202801200 | 195700 | 195200 | 195800 | 195100 | 6162 |
| 542 | 20241105 | 093100 | 262998623500 | 195200 | 195300 | 195400 | 195000 | 16749 |
| 543 | 20241105 | 093000 | 259730883000 | 195300 | 195500 | 195600 | 195100 | 8969 |
| 544 | 20241105 | 092900 | 257979323800 | 195500 | 195300 | 195900 | 195100 | 18201 |
| 545 | 20241105 | 092800 | 254420931700 | 195300 | 195600 | 195700 | 195300 | 18001 |
| 546 | 20241105 | 092700 | 250902083400 | 195600 | 195900 | 195900 | 195200 | 17755 |
| 547 | 20241105 | 092600 | 247431346100 | 195800 | 195700 | 195900 | 195600 | 9117 |
| 548 | 20241105 | 092500 | 245646963300 | 195800 | 196200 | 196400 | 195700 | 21831 |
| 549 | 20241105 | 092400 | 241366849100 | 196200 | 195400 | 196300 | 195400 | 19910 |
| 550 | 20241105 | 092300 | 237464912300 | 195500 | 195000 | 195500 | 194700 | 25120 |
| 551 | 20241105 | 092200 | 232568914300 | 194900 | 195100 | 195200 | 194800 | 26146 |
| 552 | 20241105 | 092100 | 227470721200 | 195100 | 196400 | 196400 | 195000 | 59653 |
| 553 | 20241105 | 092000 | 215803169600 | 196300 | 196200 | 196500 | 196100 | 24435 |
| 554 | 20241105 | 091900 | 211007739400 | 196200 | 196500 | 196600 | 196200 | 16101 |
| 555 | 20241105 | 091800 | 207846411200 | 196600 | 196600 | 196700 | 196100 | 35348 |
| 556 | 20241105 | 091700 | 200905227800 | 196600 | 196900 | 197000 | 196600 | 23651 |
| 557 | 20241105 | 091600 | 196249324900 | 196800 | 197300 | 197400 | 196600 | 42326 |
| 558 | 20241105 | 091500 | 187911553400 | 197300 | 197900 | 198200 | 197300 | 36911 |
| 559 | 20241105 | 091400 | 180615726500 | 198000 | 198400 | 198800 | 197600 | 57779 |
| 560 | 20241105 | 091300 | 169159081200 | 198300 | 197500 | 198500 | 197300 | 62765 |
| 561 | 20241105 | 091200 | 156729375700 | 197500 | 197400 | 197700 | 197000 | 50040 |
| 562 | 20241105 | 091100 | 146850007900 | 197500 | 195900 | 197500 | 195700 | 71350 |
| 563 | 20241105 | 091000 | 132800412600 | 195800 | 196800 | 196900 | 195800 | 80721 |
| 564 | 20241105 | 090900 | 116946442800 | 196800 | 196500 | 196900 | 196300 | 39187 |
| 565 | 20241105 | 090800 | 109241973000 | 196500 | 196100 | 196600 | 196000 | 56678 |
| 566 | 20241105 | 090700 | 98115020800 | 196100 | 195700 | 196300 | 195500 | 62106 |
| 567 | 20241105 | 090600 | 85946638700 | 195700 | 194800 | 195700 | 194700 | 44112 |
| 568 | 20241105 | 090500 | 77332851700 | 194700 | 194300 | 194900 | 194100 | 46527 |
| 569 | 20241105 | 090400 | 68284795200 | 194300 | 193800 | 194300 | 193800 | 50697 |
| 570 | 20241105 | 090300 | 58449635500 | 193900 | 193200 | 193900 | 193100 | 24858 |
| 571 | 20241105 | 090200 | 53642237300 | 193300 | 192900 | 193700 | 192800 | 41569 |
| 572 | 20241105 | 090100 | 45608784100 | 193000 | 192800 | 193000 | 192400 | 39294 |
| 573 | 20241105 | 090000 | 38031976000 | 192800 | 193600 | 193600 | 192100 | 193558 |