34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241106 | 183100 | 665077880400 | 195800 | 195800 | 195800 | 195800 | 174156 |
| 3 | 20241106 | 183000 | 665077880400 | 195800 | 195800 | 195800 | 195800 | 0 |
| 4 | 20241106 | 182900 | 665077880400 | 195800 | 195800 | 195800 | 195800 | 0 |
| 5 | 20241106 | 182800 | 665077880400 | 195800 | 195800 | 195800 | 195800 | 0 |
| 6 | 20241106 | 182700 | 665077880400 | 195800 | 195800 | 195800 | 195800 | 0 |
| 7 | 20241106 | 182600 | 665077880400 | 195800 | 195800 | 195800 | 195800 | 0 |
| 8 | 20241106 | 182500 | 665077880400 | 195800 | 195800 | 195800 | 195800 | 0 |
| 9 | 20241106 | 182400 | 665077880400 | 195800 | 195800 | 195800 | 195800 | 0 |
| 10 | 20241106 | 182300 | 665077880400 | 195800 | 195800 | 195800 | 195800 | 0 |
| 11 | 20241106 | 182200 | 665077880400 | 195800 | 195800 | 195800 | 195800 | 0 |
| 12 | 20241106 | 182100 | 665077880400 | 195800 | 195800 | 195800 | 195800 | 0 |
| 13 | 20241106 | 182000 | 665077880400 | 195800 | 195800 | 195800 | 195800 | 0 |
| 14 | 20241106 | 181900 | 665077880400 | 195800 | 195800 | 195800 | 195800 | 0 |
| 15 | 20241106 | 181800 | 665077880400 | 195800 | 195800 | 195800 | 195800 | 0 |
| 16 | 20241106 | 181700 | 665077880400 | 195800 | 195800 | 195800 | 195800 | 0 |
| 17 | 20241106 | 181600 | 665077880400 | 195800 | 195800 | 195800 | 195800 | 0 |
| 18 | 20241106 | 181500 | 665077880400 | 195800 | 195800 | 195800 | 195800 | 0 |
| 19 | 20241106 | 181400 | 665077880400 | 195800 | 195800 | 195800 | 195800 | 0 |
| 20 | 20241106 | 181300 | 665077880400 | 195800 | 195800 | 195800 | 195800 | 0 |
| 21 | 20241106 | 181200 | 665077880400 | 195800 | 195800 | 195800 | 195800 | 0 |
| 22 | 20241106 | 181100 | 665077880400 | 195800 | 195800 | 195800 | 195800 | 0 |
| 23 | 20241106 | 181000 | 665077880400 | 195800 | 195800 | 195800 | 195800 | 0 |
| 24 | 20241106 | 180900 | 665077880400 | 195800 | 195800 | 195800 | 195800 | 0 |
| 25 | 20241106 | 180800 | 665077880400 | 195800 | 195800 | 195800 | 195800 | 0 |
| 26 | 20241106 | 180700 | 665077880400 | 195800 | 195800 | 195800 | 195800 | 0 |
| 27 | 20241106 | 180600 | 665077880400 | 195800 | 195800 | 195800 | 195800 | 0 |
| 28 | 20241106 | 180500 | 665077880400 | 195800 | 195800 | 195800 | 195800 | 0 |
| 29 | 20241106 | 180400 | 665077880400 | 195800 | 195800 | 195800 | 195800 | 0 |
| 30 | 20241106 | 180300 | 665077880400 | 195800 | 195800 | 195800 | 195800 | 0 |
| 31 | 20241106 | 180200 | 665077880400 | 195800 | 195800 | 195800 | 195800 | 0 |
| 32 | 20241106 | 180100 | 665077880400 | 195800 | 195800 | 195800 | 195800 | 174156 |
| 33 | 20241106 | 180000 | 665077880400 | 195800 | 195800 | 195800 | 195800 | 0 |
| 34 | 20241106 | 175900 | 665077880400 | 195800 | 195800 | 195800 | 195800 | 0 |
| 35 | 20241106 | 175800 | 665077880400 | 195800 | 195800 | 195800 | 195800 | 0 |
| 36 | 20241106 | 175700 | 665077880400 | 195800 | 195800 | 195800 | 195800 | 0 |
| 37 | 20241106 | 175600 | 665077880400 | 195800 | 195800 | 195800 | 195800 | 0 |
| 38 | 20241106 | 175500 | 665077880400 | 195800 | 195800 | 195800 | 195800 | 0 |
| 39 | 20241106 | 175400 | 665077880400 | 195800 | 195800 | 195800 | 195800 | 0 |
| 40 | 20241106 | 175300 | 665077880400 | 195800 | 195800 | 195800 | 195800 | 0 |
| 41 | 20241106 | 175200 | 665077880400 | 195800 | 195800 | 195800 | 195800 | 0 |
| 42 | 20241106 | 175100 | 665077880400 | 195800 | 195800 | 195800 | 195800 | 0 |
| 43 | 20241106 | 175000 | 665077880400 | 195800 | 195800 | 195800 | 195800 | 0 |
| 44 | 20241106 | 174900 | 665077880400 | 195800 | 195800 | 195800 | 195800 | 0 |
| 45 | 20241106 | 174800 | 665077880400 | 195800 | 195800 | 195800 | 195800 | 0 |
| 46 | 20241106 | 174700 | 665077880400 | 195800 | 195800 | 195800 | 195800 | 0 |
| 47 | 20241106 | 174600 | 665077880400 | 195800 | 195800 | 195800 | 195800 | 0 |
| 48 | 20241106 | 174500 | 665077880400 | 195800 | 195800 | 195800 | 195800 | 0 |
| 49 | 20241106 | 174400 | 665077880400 | 195800 | 195800 | 195800 | 195800 | 0 |
| 50 | 20241106 | 174300 | 665077880400 | 195800 | 195800 | 195800 | 195800 | 0 |
| 51 | 20241106 | 174200 | 665077880400 | 195800 | 195800 | 195800 | 195800 | 0 |
| 52 | 20241106 | 174100 | 665077880400 | 195800 | 195800 | 195800 | 195800 | 0 |
| 53 | 20241106 | 174000 | 665077880400 | 195800 | 195800 | 195800 | 195800 | 0 |
| 54 | 20241106 | 173900 | 665077880400 | 195800 | 195800 | 195800 | 195800 | 0 |
| 55 | 20241106 | 173800 | 665077880400 | 195800 | 195800 | 195800 | 195800 | 0 |
| 56 | 20241106 | 173700 | 665077880400 | 195800 | 195800 | 195800 | 195800 | 0 |
| 57 | 20241106 | 173600 | 665077880400 | 195800 | 195800 | 195800 | 195800 | 0 |
| 58 | 20241106 | 173500 | 665077880400 | 195800 | 195800 | 195800 | 195800 | 0 |
| 59 | 20241106 | 173400 | 665077880400 | 195800 | 195800 | 195800 | 195800 | 0 |
| 60 | 20241106 | 173300 | 665077880400 | 195800 | 195800 | 195800 | 195800 | 0 |
| 61 | 20241106 | 173200 | 665077880400 | 195800 | 195800 | 195800 | 195800 | 0 |
| 62 | 20241106 | 173100 | 665077880400 | 195800 | 195800 | 195800 | 195800 | 174156 |
| 63 | 20241106 | 173000 | 665077880400 | 195800 | 195800 | 195800 | 195800 | 0 |
| 64 | 20241106 | 172900 | 665077880400 | 195800 | 195800 | 195800 | 195800 | 0 |
| 65 | 20241106 | 172800 | 665077880400 | 195800 | 195800 | 195800 | 195800 | 0 |
| 66 | 20241106 | 172700 | 665077880400 | 195800 | 195800 | 195800 | 195800 | 0 |
| 67 | 20241106 | 172600 | 665077880400 | 195800 | 195800 | 195800 | 195800 | 0 |
| 68 | 20241106 | 172500 | 665077880400 | 195800 | 195800 | 195800 | 195800 | 0 |
| 69 | 20241106 | 172400 | 665077880400 | 195800 | 195800 | 195800 | 195800 | 0 |
| 70 | 20241106 | 172300 | 665077880400 | 195800 | 195800 | 195800 | 195800 | 0 |
| 71 | 20241106 | 172200 | 665077880400 | 195800 | 195800 | 195800 | 195800 | 0 |
| 72 | 20241106 | 172100 | 665077880400 | 195800 | 195800 | 195800 | 195800 | 0 |
| 73 | 20241106 | 172000 | 665077880400 | 195800 | 195800 | 195800 | 195800 | 0 |
| 74 | 20241106 | 171900 | 665077880400 | 195800 | 195800 | 195800 | 195800 | 0 |
| 75 | 20241106 | 171800 | 665077880400 | 195800 | 195800 | 195800 | 195800 | 0 |
| 76 | 20241106 | 171700 | 665077880400 | 195800 | 195800 | 195800 | 195800 | 0 |
| 77 | 20241106 | 171600 | 665077880400 | 195800 | 195800 | 195800 | 195800 | 0 |
| 78 | 20241106 | 171500 | 665077880400 | 195800 | 195800 | 195800 | 195800 | 0 |
| 79 | 20241106 | 171400 | 665077880400 | 195800 | 195800 | 195800 | 195800 | 0 |
| 80 | 20241106 | 171300 | 665077880400 | 195800 | 195800 | 195800 | 195800 | 0 |
| 81 | 20241106 | 171200 | 665077880400 | 195800 | 195800 | 195800 | 195800 | 0 |
| 82 | 20241106 | 171100 | 665077880400 | 195800 | 195800 | 195800 | 195800 | 0 |
| 83 | 20241106 | 171000 | 665077880400 | 195800 | 195800 | 195800 | 195800 | 0 |
| 84 | 20241106 | 170900 | 665077880400 | 195800 | 195800 | 195800 | 195800 | 0 |
| 85 | 20241106 | 170800 | 665077880400 | 195800 | 195800 | 195800 | 195800 | 0 |
| 86 | 20241106 | 170700 | 665077880400 | 195800 | 195800 | 195800 | 195800 | 0 |
| 87 | 20241106 | 170600 | 665077880400 | 195800 | 195800 | 195800 | 195800 | 0 |
| 88 | 20241106 | 170500 | 665077880400 | 195800 | 195800 | 195800 | 195800 | 0 |
| 89 | 20241106 | 170400 | 665077880400 | 195800 | 195800 | 195800 | 195800 | 0 |
| 90 | 20241106 | 170300 | 665077880400 | 195800 | 195800 | 195800 | 195800 | 0 |
| 91 | 20241106 | 170200 | 665077880400 | 195800 | 195800 | 195800 | 195800 | 0 |
| 92 | 20241106 | 170100 | 665077880400 | 195800 | 195800 | 195800 | 195800 | 174156 |
| 93 | 20241106 | 170000 | 665077880400 | 195800 | 195800 | 195800 | 195800 | 0 |
| 94 | 20241106 | 165900 | 665077880400 | 195800 | 195800 | 195800 | 195800 | 0 |
| 95 | 20241106 | 165800 | 665077880400 | 195800 | 195800 | 195800 | 195800 | 0 |
| 96 | 20241106 | 165700 | 665077880400 | 195800 | 195800 | 195800 | 195800 | 0 |
| 97 | 20241106 | 165600 | 665077880400 | 195800 | 195800 | 195800 | 195800 | 0 |
| 98 | 20241106 | 165500 | 665077880400 | 195800 | 195800 | 195800 | 195800 | 0 |
| 99 | 20241106 | 165400 | 665077880400 | 195800 | 195800 | 195800 | 195800 | 0 |
| 100 | 20241106 | 165300 | 665077880400 | 195800 | 195800 | 195800 | 195800 | 0 |
| 101 | 20241106 | 165200 | 665077880400 | 195800 | 195800 | 195800 | 195800 | 0 |
| 102 | 20241106 | 165100 | 665077880400 | 195800 | 195800 | 195800 | 195800 | 0 |
| 103 | 20241106 | 165000 | 665077880400 | 195800 | 195800 | 195800 | 195800 | 0 |
| 104 | 20241106 | 164900 | 665077880400 | 195800 | 195800 | 195800 | 195800 | 0 |
| 105 | 20241106 | 164800 | 665077880400 | 195800 | 195800 | 195800 | 195800 | 0 |
| 106 | 20241106 | 164700 | 665077880400 | 195800 | 195800 | 195800 | 195800 | 0 |
| 107 | 20241106 | 164600 | 665077880400 | 195800 | 195800 | 195800 | 195800 | 0 |
| 108 | 20241106 | 164500 | 665077880400 | 195800 | 195800 | 195800 | 195800 | 0 |
| 109 | 20241106 | 164400 | 665077880400 | 195800 | 195800 | 195800 | 195800 | 0 |
| 110 | 20241106 | 164300 | 665077880400 | 195800 | 195800 | 195800 | 195800 | 0 |
| 111 | 20241106 | 164200 | 665077880400 | 195800 | 195800 | 195800 | 195800 | 0 |
| 112 | 20241106 | 164100 | 665077880400 | 195800 | 195800 | 195800 | 195800 | 0 |
| 113 | 20241106 | 164000 | 665077880400 | 195800 | 195800 | 195800 | 195800 | 0 |
| 114 | 20241106 | 163900 | 665077880400 | 195800 | 195800 | 195800 | 195800 | 0 |
| 115 | 20241106 | 163800 | 665077880400 | 195800 | 195800 | 195800 | 195800 | 0 |
| 116 | 20241106 | 163700 | 665077880400 | 195800 | 195800 | 195800 | 195800 | 0 |
| 117 | 20241106 | 163600 | 665077880400 | 195800 | 195800 | 195800 | 195800 | 0 |
| 118 | 20241106 | 163500 | 665077880400 | 195800 | 195800 | 195800 | 195800 | 0 |
| 119 | 20241106 | 163400 | 665077880400 | 195800 | 195800 | 195800 | 195800 | 0 |
| 120 | 20241106 | 163300 | 665077880400 | 195800 | 195800 | 195800 | 195800 | 0 |
| 121 | 20241106 | 163200 | 665077880400 | 195800 | 195800 | 195800 | 195800 | 0 |
| 122 | 20241106 | 163100 | 665077880400 | 195800 | 195800 | 195800 | 195800 | 174156 |
| 123 | 20241106 | 163000 | 665077880400 | 195800 | 195800 | 195800 | 195800 | 0 |
| 124 | 20241106 | 162900 | 665077880400 | 195800 | 195800 | 195800 | 195800 | 0 |
| 125 | 20241106 | 162800 | 665077880400 | 195800 | 195800 | 195800 | 195800 | 0 |
| 126 | 20241106 | 162700 | 665077880400 | 195800 | 195800 | 195800 | 195800 | 0 |
| 127 | 20241106 | 162600 | 665077880400 | 195800 | 195800 | 195800 | 195800 | 0 |
| 128 | 20241106 | 162500 | 665077880400 | 195800 | 195800 | 195800 | 195800 | 0 |
| 129 | 20241106 | 162400 | 665077880400 | 195800 | 195800 | 195800 | 195800 | 0 |
| 130 | 20241106 | 162300 | 665077880400 | 195800 | 195800 | 195800 | 195800 | 0 |
| 131 | 20241106 | 162200 | 665077880400 | 195800 | 195800 | 195800 | 195800 | 0 |
| 132 | 20241106 | 162100 | 665077880400 | 195800 | 195800 | 195800 | 195800 | 0 |
| 133 | 20241106 | 162000 | 665077880400 | 195800 | 195800 | 195800 | 195800 | 0 |
| 134 | 20241106 | 161900 | 665077880400 | 195800 | 195800 | 195800 | 195800 | 0 |
| 135 | 20241106 | 161800 | 665077880400 | 195800 | 195800 | 195800 | 195800 | 0 |
| 136 | 20241106 | 161700 | 665077880400 | 195800 | 195800 | 195800 | 195800 | 0 |
| 137 | 20241106 | 161600 | 665077880400 | 195800 | 195800 | 195800 | 195800 | 0 |
| 138 | 20241106 | 161500 | 665077880400 | 195800 | 195800 | 195800 | 195800 | 0 |
| 139 | 20241106 | 161400 | 665077880400 | 195800 | 195800 | 195800 | 195800 | 0 |
| 140 | 20241106 | 161300 | 665077880400 | 195800 | 195800 | 195800 | 195800 | 0 |
| 141 | 20241106 | 161200 | 665077880400 | 195800 | 195800 | 195800 | 195800 | 0 |
| 142 | 20241106 | 161100 | 665077880400 | 195800 | 195800 | 195800 | 195800 | 0 |
| 143 | 20241106 | 161000 | 665077880400 | 195800 | 195800 | 195800 | 195800 | 0 |
| 144 | 20241106 | 160900 | 665077880400 | 195800 | 195800 | 195800 | 195800 | 0 |
| 145 | 20241106 | 160800 | 665077880400 | 195800 | 195800 | 195800 | 195800 | 0 |
| 146 | 20241106 | 160700 | 665077880400 | 195800 | 195800 | 195800 | 195800 | 0 |
| 147 | 20241106 | 160600 | 665077880400 | 195800 | 195800 | 195800 | 195800 | 0 |
| 148 | 20241106 | 160500 | 665077880400 | 195800 | 195800 | 195800 | 195800 | 0 |
| 149 | 20241106 | 160400 | 665077880400 | 195800 | 195800 | 195800 | 195800 | 0 |
| 150 | 20241106 | 160300 | 665077880400 | 195800 | 195800 | 195800 | 195800 | 0 |
| 151 | 20241106 | 160200 | 665077880400 | 195800 | 195800 | 195800 | 195800 | 0 |
| 152 | 20241106 | 160100 | 665077880400 | 195800 | 195800 | 195800 | 195800 | 174156 |
| 153 | 20241106 | 160000 | 665077880400 | 195800 | 195800 | 195800 | 195800 | 0 |
| 154 | 20241106 | 155900 | 665077880400 | 195800 | 195800 | 195800 | 195800 | 0 |
| 155 | 20241106 | 155800 | 665077880400 | 195800 | 195800 | 195800 | 195800 | 0 |
| 156 | 20241106 | 155700 | 665077880400 | 195800 | 195800 | 195800 | 195800 | 0 |
| 157 | 20241106 | 155600 | 665077880400 | 195800 | 195800 | 195800 | 195800 | 0 |
| 158 | 20241106 | 155500 | 665077880400 | 195800 | 195800 | 195800 | 195800 | 0 |
| 159 | 20241106 | 155400 | 665077880400 | 195800 | 195800 | 195800 | 195800 | 0 |
| 160 | 20241106 | 155300 | 665077880400 | 195800 | 195800 | 195800 | 195800 | 0 |
| 161 | 20241106 | 155200 | 665077880400 | 195800 | 195800 | 195800 | 195800 | 0 |
| 162 | 20241106 | 155100 | 665077880400 | 195800 | 195800 | 195800 | 195800 | 0 |
| 163 | 20241106 | 155000 | 665077880400 | 195800 | 195800 | 195800 | 195800 | 0 |
| 164 | 20241106 | 154900 | 665077880400 | 195800 | 195800 | 195800 | 195800 | 0 |
| 165 | 20241106 | 154800 | 665077880400 | 195800 | 195800 | 195800 | 195800 | 0 |
| 166 | 20241106 | 154700 | 665077880400 | 195800 | 195800 | 195800 | 195800 | 0 |
| 167 | 20241106 | 154600 | 665077880400 | 195800 | 195800 | 195800 | 195800 | 0 |
| 168 | 20241106 | 154500 | 665077880400 | 195800 | 195800 | 195800 | 195800 | 0 |
| 169 | 20241106 | 154400 | 665077880400 | 195800 | 195800 | 195800 | 195800 | 0 |
| 170 | 20241106 | 154300 | 665077880400 | 195800 | 195800 | 195800 | 195800 | 0 |
| 171 | 20241106 | 154200 | 665077880400 | 195800 | 195800 | 195800 | 195800 | 0 |
| 172 | 20241106 | 154100 | 665077880400 | 195800 | 195800 | 195800 | 195800 | 0 |
| 173 | 20241106 | 154000 | 665077880400 | 195800 | 195800 | 195800 | 195800 | 0 |
| 174 | 20241106 | 153900 | 665077880400 | 195800 | 195800 | 195800 | 195800 | 0 |
| 175 | 20241106 | 153800 | 665077880400 | 195800 | 195800 | 195800 | 195800 | 0 |
| 176 | 20241106 | 153700 | 665077880400 | 195800 | 195800 | 195800 | 195800 | 0 |
| 177 | 20241106 | 153600 | 665077880400 | 195800 | 195800 | 195800 | 195800 | 0 |
| 178 | 20241106 | 153500 | 665077880400 | 195800 | 195800 | 195800 | 195800 | 0 |
| 179 | 20241106 | 153400 | 665077880400 | 195800 | 195800 | 195800 | 195800 | 0 |
| 180 | 20241106 | 153300 | 665077880400 | 195800 | 195800 | 195800 | 195800 | 0 |
| 181 | 20241106 | 153200 | 665077880400 | 195800 | 195800 | 195800 | 195800 | 0 |
| 182 | 20241106 | 153100 | 665077880400 | 195800 | 195800 | 195800 | 195800 | 174156 |
| 183 | 20241106 | 153000 | 665077880400 | 195800 | 195800 | 195800 | 195800 | 174156 |
| 184 | 20241106 | 152900 | 630978135600 | 195800 | 195800 | 195800 | 195800 | 0 |
| 185 | 20241106 | 152800 | 630978135600 | 195800 | 195800 | 195800 | 195800 | 0 |
| 186 | 20241106 | 152700 | 630978135600 | 195800 | 195800 | 195800 | 195800 | 0 |
| 187 | 20241106 | 152600 | 630978135600 | 195800 | 195800 | 195800 | 195800 | 0 |
| 188 | 20241106 | 152500 | 630978135600 | 195800 | 195800 | 195800 | 195800 | 0 |
| 189 | 20241106 | 152400 | 630978135600 | 195800 | 195800 | 195800 | 195800 | 0 |
| 190 | 20241106 | 152300 | 630978135600 | 195800 | 195800 | 195800 | 195800 | 0 |
| 191 | 20241106 | 152200 | 630978135600 | 195800 | 195800 | 195800 | 195800 | 0 |
| 192 | 20241106 | 152100 | 630978135600 | 195800 | 195800 | 195800 | 195800 | 0 |
| 193 | 20241106 | 152000 | 630978135600 | 195800 | 195800 | 195800 | 195800 | 0 |
| 194 | 20241106 | 151900 | 630978135600 | 195800 | 195900 | 195900 | 195700 | 15931 |
| 195 | 20241106 | 151800 | 627858595500 | 195900 | 195500 | 195900 | 195400 | 22580 |
| 196 | 20241106 | 151700 | 623441248200 | 195500 | 195300 | 195500 | 195200 | 19145 |
| 197 | 20241106 | 151600 | 619700610000 | 195300 | 195100 | 195300 | 195000 | 15725 |
| 198 | 20241106 | 151500 | 616630964700 | 195100 | 194900 | 195100 | 194800 | 19468 |
| 199 | 20241106 | 151400 | 612835842800 | 194800 | 194900 | 194900 | 194800 | 7948 |
| 200 | 20241106 | 151300 | 611286928000 | 194900 | 194800 | 195000 | 194700 | 11791 |
| 201 | 20241106 | 151200 | 608989171900 | 194800 | 194500 | 194800 | 194500 | 7412 |
| 202 | 20241106 | 151100 | 607546036500 | 194600 | 194400 | 194600 | 194300 | 13531 |
| 203 | 20241106 | 151000 | 604914700200 | 194500 | 194900 | 195000 | 194400 | 14246 |
| 204 | 20241106 | 150900 | 602140879500 | 194900 | 194800 | 195000 | 194800 | 6430 |
| 205 | 20241106 | 150800 | 600887522300 | 194800 | 194800 | 195000 | 194800 | 9783 |
| 206 | 20241106 | 150700 | 598980586600 | 194900 | 194900 | 194900 | 194700 | 7745 |
| 207 | 20241106 | 150600 | 597471604200 | 194900 | 194800 | 194900 | 194800 | 5470 |
| 208 | 20241106 | 150500 | 596405655200 | 194900 | 194800 | 194900 | 194700 | 7481 |
| 209 | 20241106 | 150400 | 594948117400 | 194800 | 194700 | 194900 | 194600 | 7349 |
| 210 | 20241106 | 150300 | 593516758700 | 194700 | 194700 | 194800 | 194600 | 4473 |
| 211 | 20241106 | 150200 | 592645973900 | 194600 | 194500 | 194700 | 194400 | 4702 |
| 212 | 20241106 | 150100 | 591731194100 | 194500 | 194400 | 194500 | 194300 | 5361 |
| 213 | 20241106 | 150000 | 590688866400 | 194400 | 194600 | 194700 | 194300 | 8750 |
| 214 | 20241106 | 145900 | 588987428200 | 194600 | 194600 | 194700 | 194600 | 4231 |
| 215 | 20241106 | 145800 | 588163873300 | 194600 | 195000 | 195000 | 194600 | 6009 |
| 216 | 20241106 | 145700 | 586993314300 | 195000 | 194800 | 195000 | 194700 | 4752 |
| 217 | 20241106 | 145600 | 586067220900 | 194700 | 194900 | 194900 | 194600 | 9364 |
| 218 | 20241106 | 145500 | 584243762400 | 194900 | 195100 | 195100 | 194800 | 7917 |
| 219 | 20241106 | 145400 | 582700239600 | 195100 | 195000 | 195100 | 194900 | 8259 |
| 220 | 20241106 | 145300 | 581089663500 | 195000 | 194800 | 195000 | 194800 | 4311 |
| 221 | 20241106 | 145200 | 580249540500 | 194900 | 194800 | 194900 | 194800 | 2147 |
| 222 | 20241106 | 145100 | 579831200700 | 194800 | 194800 | 194900 | 194700 | 4059 |
| 223 | 20241106 | 145000 | 579040538300 | 194700 | 194600 | 194800 | 194500 | 6556 |
| 224 | 20241106 | 144900 | 577764334900 | 194600 | 194500 | 194700 | 194400 | 5457 |
| 225 | 20241106 | 144800 | 576702339100 | 194400 | 194500 | 194600 | 194300 | 7403 |
| 226 | 20241106 | 144700 | 575263011300 | 194500 | 194700 | 194800 | 194500 | 4511 |
| 227 | 20241106 | 144600 | 574385034200 | 194800 | 194500 | 194800 | 194500 | 3002 |
| 228 | 20241106 | 144500 | 573800667300 | 194500 | 194700 | 194800 | 194400 | 8164 |
| 229 | 20241106 | 144400 | 572211306800 | 194700 | 194700 | 195000 | 194700 | 6504 |
| 230 | 20241106 | 144300 | 570944276800 | 194700 | 195100 | 195100 | 194500 | 16841 |
| 231 | 20241106 | 144200 | 567664514900 | 195100 | 195200 | 195200 | 195000 | 6304 |
| 232 | 20241106 | 144100 | 566434481800 | 195200 | 195100 | 195300 | 195100 | 7299 |
| 233 | 20241106 | 144000 | 565009816700 | 195200 | 195100 | 195200 | 195000 | 3617 |
| 234 | 20241106 | 143900 | 564304150700 | 195100 | 195000 | 195100 | 194900 | 2748 |
| 235 | 20241106 | 143800 | 563768262700 | 195000 | 195000 | 195200 | 194900 | 8524 |
| 236 | 20241106 | 143700 | 562105869400 | 195100 | 194900 | 195100 | 194900 | 14471 |
| 237 | 20241106 | 143600 | 559283751200 | 195000 | 194900 | 195000 | 194800 | 5888 |
| 238 | 20241106 | 143500 | 558135938800 | 194900 | 194900 | 195000 | 194800 | 11983 |
| 239 | 20241106 | 143400 | 555800522300 | 194900 | 194700 | 194900 | 194700 | 4452 |
| 240 | 20241106 | 143300 | 554933138900 | 194700 | 194800 | 194800 | 194600 | 4886 |
| 241 | 20241106 | 143200 | 553981718500 | 194800 | 194900 | 194900 | 194600 | 7383 |
| 242 | 20241106 | 143100 | 552543690700 | 194900 | 194600 | 194900 | 194600 | 4013 |
| 243 | 20241106 | 143000 | 551762196700 | 194700 | 194700 | 194700 | 194600 | 2676 |
| 244 | 20241106 | 142900 | 551241323400 | 194700 | 194600 | 194800 | 194600 | 1953 |
| 245 | 20241106 | 142800 | 550861125500 | 194600 | 194800 | 194800 | 194500 | 3428 |
| 246 | 20241106 | 142700 | 550193888600 | 194800 | 194200 | 194800 | 194200 | 9723 |
| 247 | 20241106 | 142600 | 548302100800 | 194300 | 194400 | 194500 | 194200 | 6905 |
| 248 | 20241106 | 142500 | 546959998000 | 194500 | 194300 | 194500 | 194300 | 2495 |
| 249 | 20241106 | 142400 | 546475023300 | 194400 | 194500 | 194600 | 194300 | 3705 |
| 250 | 20241106 | 142300 | 545754531300 | 194600 | 194200 | 194600 | 194100 | 6936 |
| 251 | 20241106 | 142200 | 544406218100 | 194200 | 194200 | 194300 | 194000 | 4893 |
| 252 | 20241106 | 142100 | 543456119000 | 194200 | 194000 | 194400 | 194000 | 5735 |
| 253 | 20241106 | 142000 | 542342656400 | 194100 | 194000 | 194200 | 193900 | 3515 |
| 254 | 20241106 | 141900 | 541660625600 | 194100 | 194200 | 194200 | 193900 | 4634 |
| 255 | 20241106 | 141800 | 540761271900 | 194100 | 194100 | 194200 | 194000 | 5691 |
| 256 | 20241106 | 141700 | 539656415900 | 194100 | 193900 | 194200 | 193900 | 4363 |
| 257 | 20241106 | 141600 | 538809752900 | 193900 | 194000 | 194200 | 193900 | 4186 |
| 258 | 20241106 | 141500 | 537997540300 | 193900 | 194000 | 194100 | 193800 | 5068 |
| 259 | 20241106 | 141400 | 537014603500 | 194000 | 194200 | 194300 | 194000 | 5589 |
| 260 | 20241106 | 141300 | 535929601600 | 194100 | 194200 | 194400 | 193900 | 13284 |
| 261 | 20241106 | 141200 | 533351771600 | 194200 | 194100 | 194400 | 194100 | 5805 |
| 262 | 20241106 | 141100 | 532224242900 | 194100 | 194400 | 194600 | 194000 | 13686 |
| 263 | 20241106 | 141000 | 529564992400 | 194400 | 194700 | 194700 | 194200 | 8701 |
| 264 | 20241106 | 140900 | 527872603900 | 194700 | 195000 | 195000 | 194600 | 8722 |
| 265 | 20241106 | 140800 | 526173481200 | 194900 | 194900 | 195000 | 194800 | 4069 |
| 266 | 20241106 | 140700 | 525380356600 | 195000 | 194900 | 195000 | 194800 | 3103 |
| 267 | 20241106 | 140600 | 524775579400 | 194900 | 195000 | 195000 | 194800 | 2830 |
| 268 | 20241106 | 140500 | 524224002500 | 194900 | 194900 | 195000 | 194800 | 2814 |
| 269 | 20241106 | 140400 | 523675575100 | 194900 | 194900 | 195100 | 194800 | 4686 |
| 270 | 20241106 | 140300 | 522762219200 | 194900 | 194900 | 195100 | 194800 | 5870 |
| 271 | 20241106 | 140200 | 521617787100 | 194900 | 195200 | 195200 | 194900 | 4108 |
| 272 | 20241106 | 140100 | 520816560200 | 195200 | 194900 | 195200 | 194800 | 3797 |
| 273 | 20241106 | 140000 | 520075994200 | 194800 | 195200 | 195200 | 194600 | 9828 |
| 274 | 20241106 | 135900 | 518160857200 | 195100 | 195200 | 195300 | 195100 | 5595 |
| 275 | 20241106 | 135800 | 517068585100 | 195200 | 195300 | 195400 | 195200 | 4935 |
| 276 | 20241106 | 135700 | 516104869900 | 195300 | 195300 | 195400 | 195200 | 5204 |
| 277 | 20241106 | 135600 | 515088539000 | 195400 | 195200 | 195500 | 195100 | 5497 |
| 278 | 20241106 | 135500 | 514014740400 | 195200 | 195000 | 195200 | 194900 | 7542 |
| 279 | 20241106 | 135400 | 512543793000 | 195000 | 195200 | 195200 | 194900 | 9302 |
| 280 | 20241106 | 135300 | 510729838800 | 195200 | 195400 | 195500 | 195100 | 9028 |
| 281 | 20241106 | 135200 | 508966695200 | 195400 | 195300 | 195400 | 195200 | 7654 |
| 282 | 20241106 | 135100 | 507471688500 | 195300 | 194900 | 195400 | 194800 | 20705 |
| 283 | 20241106 | 135000 | 503431498700 | 194900 | 194500 | 195000 | 194500 | 14273 |
| 284 | 20241106 | 134900 | 500651359500 | 194500 | 194400 | 194600 | 194400 | 5896 |
| 285 | 20241106 | 134800 | 499504674600 | 194400 | 194500 | 194500 | 194200 | 15303 |
| 286 | 20241106 | 134700 | 496529421100 | 194500 | 194000 | 194500 | 194000 | 13883 |
| 287 | 20241106 | 134600 | 493832776100 | 194000 | 194000 | 194000 | 193900 | 1802 |
| 288 | 20241106 | 134500 | 493483295800 | 194000 | 193900 | 194000 | 193800 | 6418 |
| 289 | 20241106 | 134400 | 492239004600 | 194000 | 193400 | 194100 | 193400 | 19960 |
| 290 | 20241106 | 134300 | 488371363800 | 193500 | 193400 | 193500 | 193300 | 6091 |
| 291 | 20241106 | 134200 | 487193321200 | 193500 | 192800 | 193500 | 192700 | 18782 |
| 292 | 20241106 | 134100 | 483567734700 | 192800 | 192900 | 193000 | 192800 | 7105 |
| 293 | 20241106 | 134000 | 482197240200 | 193000 | 193000 | 193100 | 192900 | 10191 |
| 294 | 20241106 | 133900 | 480230321900 | 193100 | 193400 | 193400 | 193000 | 18839 |
| 295 | 20241106 | 133800 | 476590915800 | 193300 | 193400 | 193400 | 193300 | 9117 |
| 296 | 20241106 | 133700 | 474828442600 | 193400 | 193600 | 193600 | 193300 | 12281 |
| 297 | 20241106 | 133600 | 472453158200 | 193600 | 193600 | 193700 | 193500 | 5399 |
| 298 | 20241106 | 133500 | 471407694500 | 193700 | 193700 | 193800 | 193400 | 9695 |
| 299 | 20241106 | 133400 | 469530982700 | 193700 | 194100 | 194200 | 193700 | 9971 |
| 300 | 20241106 | 133300 | 467596937800 | 194200 | 194300 | 194300 | 194100 | 6724 |
| 301 | 20241106 | 133200 | 466290800200 | 194400 | 194300 | 194400 | 194300 | 2758 |
| 302 | 20241106 | 133100 | 465754816100 | 194300 | 194000 | 194300 | 193900 | 4514 |
| 303 | 20241106 | 133000 | 464878810000 | 194100 | 194000 | 194300 | 193900 | 11945 |
| 304 | 20241106 | 132900 | 462560000500 | 194000 | 194100 | 194200 | 194000 | 5527 |
| 305 | 20241106 | 132800 | 461487378100 | 194100 | 194200 | 194200 | 194100 | 3677 |
| 306 | 20241106 | 132700 | 460773596000 | 194200 | 194300 | 194400 | 194100 | 6412 |
| 307 | 20241106 | 132600 | 459527886200 | 194300 | 194400 | 194400 | 194300 | 2564 |
| 308 | 20241106 | 132500 | 459029577400 | 194300 | 194400 | 194500 | 194300 | 5930 |
| 309 | 20241106 | 132400 | 457876847400 | 194300 | 194300 | 194400 | 194300 | 3831 |
| 310 | 20241106 | 132300 | 457132321200 | 194400 | 194300 | 194400 | 194300 | 4317 |
| 311 | 20241106 | 132200 | 456293409700 | 194300 | 194300 | 194400 | 194300 | 2538 |
| 312 | 20241106 | 132100 | 455800160100 | 194400 | 194700 | 194700 | 194300 | 8384 |
| 313 | 20241106 | 132000 | 454169408300 | 194600 | 194600 | 194700 | 194400 | 4517 |
| 314 | 20241106 | 131900 | 453290673300 | 194700 | 194300 | 194700 | 194100 | 3568 |
| 315 | 20241106 | 131800 | 452597100500 | 194400 | 194700 | 194700 | 194000 | 8423 |
| 316 | 20241106 | 131700 | 450960683700 | 194700 | 194900 | 195000 | 194600 | 7502 |
| 317 | 20241106 | 131600 | 449499224000 | 195000 | 194900 | 195000 | 194900 | 5993 |
| 318 | 20241106 | 131500 | 448330803300 | 194900 | 194900 | 195000 | 194800 | 7357 |
| 319 | 20241106 | 131400 | 446896872000 | 194900 | 194600 | 194900 | 194500 | 10344 |
| 320 | 20241106 | 131300 | 444883184300 | 194600 | 194400 | 194600 | 194300 | 11480 |
| 321 | 20241106 | 131200 | 442651058400 | 194400 | 194000 | 194400 | 193900 | 11486 |
| 322 | 20241106 | 131100 | 440422164800 | 194000 | 193900 | 194000 | 193600 | 10057 |
| 323 | 20241106 | 131000 | 438473028800 | 193800 | 193900 | 194000 | 193800 | 9291 |
| 324 | 20241106 | 130900 | 436671935400 | 193900 | 193700 | 194000 | 193700 | 10449 |
| 325 | 20241106 | 130800 | 434646103800 | 193700 | 193800 | 193800 | 193600 | 4859 |
| 326 | 20241106 | 130700 | 433704883000 | 193700 | 193700 | 193800 | 193600 | 6447 |
| 327 | 20241106 | 130600 | 432456085300 | 193800 | 193600 | 193800 | 193500 | 8260 |
| 328 | 20241106 | 130500 | 430856470700 | 193500 | 193800 | 193900 | 193500 | 14804 |
| 329 | 20241106 | 130400 | 427988959600 | 193800 | 194200 | 194200 | 193700 | 18837 |
| 330 | 20241106 | 130300 | 424335398200 | 194100 | 194600 | 194600 | 194100 | 17316 |
| 331 | 20241106 | 130200 | 420970872600 | 194500 | 194500 | 194600 | 194500 | 4381 |
| 332 | 20241106 | 130100 | 420118681800 | 194500 | 194600 | 194700 | 194500 | 5416 |
| 333 | 20241106 | 130000 | 419064958100 | 194600 | 194700 | 194800 | 194600 | 4200 |
| 334 | 20241106 | 125900 | 418247383800 | 194700 | 194700 | 194800 | 194600 | 4741 |
| 335 | 20241106 | 125800 | 417324350700 | 194700 | 194900 | 194900 | 194500 | 9598 |
| 336 | 20241106 | 125700 | 415455011900 | 194900 | 194900 | 195000 | 194900 | 3354 |
| 337 | 20241106 | 125600 | 414801268700 | 194900 | 195100 | 195100 | 194800 | 7201 |
| 338 | 20241106 | 125500 | 413397794500 | 195100 | 195400 | 195500 | 195000 | 5905 |
| 339 | 20241106 | 125400 | 412244725800 | 195500 | 195000 | 195500 | 195000 | 14602 |
| 340 | 20241106 | 125300 | 409394387400 | 195100 | 194900 | 195100 | 194600 | 11950 |
| 341 | 20241106 | 125200 | 407065517500 | 194900 | 194800 | 194900 | 194500 | 4408 |
| 342 | 20241106 | 125100 | 406207309700 | 194800 | 194900 | 194900 | 194500 | 3665 |
| 343 | 20241106 | 125000 | 405493749100 | 194900 | 194500 | 194900 | 194400 | 11091 |
| 344 | 20241106 | 124900 | 403335501700 | 194500 | 194500 | 194600 | 194400 | 4499 |
| 345 | 20241106 | 124800 | 402460526300 | 194400 | 194400 | 194500 | 194300 | 3904 |
| 346 | 20241106 | 124700 | 401701524700 | 194500 | 194500 | 194800 | 194300 | 7434 |
| 347 | 20241106 | 124600 | 400255112200 | 194500 | 194400 | 194800 | 194300 | 7636 |
| 348 | 20241106 | 124500 | 398769619900 | 194400 | 194700 | 194700 | 194400 | 5391 |
| 349 | 20241106 | 124400 | 397720918800 | 194600 | 194900 | 194900 | 194600 | 3351 |
| 350 | 20241106 | 124300 | 397068302300 | 194900 | 195100 | 195200 | 194800 | 6111 |
| 351 | 20241106 | 124200 | 395876952000 | 195100 | 195400 | 195500 | 195000 | 11744 |
| 352 | 20241106 | 124100 | 393585463600 | 195400 | 195400 | 195700 | 195300 | 9410 |
| 353 | 20241106 | 124000 | 391745648400 | 195500 | 195500 | 195800 | 195400 | 7065 |
| 354 | 20241106 | 123900 | 390363250600 | 195600 | 195000 | 195600 | 195000 | 5865 |
| 355 | 20241106 | 123800 | 389217554000 | 195100 | 194400 | 195100 | 194400 | 17719 |
| 356 | 20241106 | 123700 | 385766964500 | 194400 | 194600 | 194700 | 194300 | 15996 |
| 357 | 20241106 | 123600 | 382656125300 | 194500 | 195300 | 195300 | 194500 | 26791 |
| 358 | 20241106 | 123500 | 377432518900 | 195200 | 195400 | 195700 | 195200 | 12054 |
| 359 | 20241106 | 123400 | 375076861100 | 195400 | 195700 | 195700 | 195400 | 7788 |
| 360 | 20241106 | 123300 | 373554371000 | 195700 | 195700 | 195900 | 195600 | 7237 |
| 361 | 20241106 | 123200 | 372137756200 | 195600 | 195900 | 195900 | 195500 | 14047 |
| 362 | 20241106 | 123100 | 369389405100 | 195800 | 196000 | 196100 | 195800 | 8013 |
| 363 | 20241106 | 123000 | 367819546800 | 196000 | 196300 | 196300 | 195700 | 12696 |
| 364 | 20241106 | 122900 | 365331961600 | 196300 | 196800 | 196800 | 196300 | 4831 |
| 365 | 20241106 | 122800 | 364382323800 | 196800 | 196800 | 196900 | 196700 | 3259 |
| 366 | 20241106 | 122700 | 363741041200 | 196800 | 196700 | 197000 | 196700 | 3111 |
| 367 | 20241106 | 122600 | 363128659500 | 196700 | 197000 | 197000 | 196700 | 4281 |
| 368 | 20241106 | 122500 | 362285741700 | 197000 | 197000 | 197000 | 196900 | 2358 |
| 369 | 20241106 | 122400 | 361821239300 | 197000 | 196900 | 197000 | 196800 | 4385 |
| 370 | 20241106 | 122300 | 360957898900 | 196800 | 196500 | 196900 | 196400 | 5813 |
| 371 | 20241106 | 122200 | 359814374700 | 196500 | 196200 | 196500 | 196100 | 3436 |
| 372 | 20241106 | 122100 | 359139766800 | 196200 | 196100 | 196200 | 196000 | 3520 |
| 373 | 20241106 | 122000 | 358449563200 | 196000 | 195900 | 196100 | 195900 | 4516 |
| 374 | 20241106 | 121900 | 357564400800 | 196000 | 195800 | 196000 | 195800 | 7316 |
| 375 | 20241106 | 121800 | 356131356000 | 195800 | 195900 | 195900 | 195700 | 13368 |
| 376 | 20241106 | 121700 | 353513796500 | 195800 | 196100 | 196100 | 195700 | 10548 |
| 377 | 20241106 | 121600 | 351447107300 | 196100 | 196300 | 196400 | 196000 | 11338 |
| 378 | 20241106 | 121500 | 349222815300 | 196300 | 196400 | 196500 | 196300 | 2952 |
| 379 | 20241106 | 121400 | 348643228100 | 196400 | 196500 | 196500 | 196300 | 4492 |
| 380 | 20241106 | 121300 | 347760985300 | 196500 | 196500 | 196600 | 196400 | 4126 |
| 381 | 20241106 | 121200 | 346950081500 | 196400 | 196600 | 196600 | 196400 | 6384 |
| 382 | 20241106 | 121100 | 345695629000 | 196500 | 196600 | 196600 | 196500 | 4210 |
| 383 | 20241106 | 121000 | 344868316000 | 196600 | 196600 | 196700 | 196500 | 3010 |
| 384 | 20241106 | 120900 | 344276566600 | 196700 | 196600 | 196700 | 196500 | 7316 |
| 385 | 20241106 | 120800 | 342838436900 | 196600 | 196700 | 196700 | 196500 | 9394 |
| 386 | 20241106 | 120700 | 340991701100 | 196700 | 196700 | 196800 | 196600 | 6633 |
| 387 | 20241106 | 120600 | 339687185700 | 196800 | 196600 | 196800 | 196600 | 4270 |
| 388 | 20241106 | 120500 | 338847231700 | 196600 | 197200 | 197200 | 196600 | 8921 |
| 389 | 20241106 | 120400 | 337090616100 | 197200 | 197300 | 197400 | 197100 | 4963 |
| 390 | 20241106 | 120300 | 336111819000 | 197300 | 197300 | 197400 | 197300 | 1389 |
| 391 | 20241106 | 120200 | 335837689600 | 197300 | 197300 | 197500 | 197200 | 5936 |
| 392 | 20241106 | 120100 | 334665964200 | 197300 | 197500 | 197500 | 197200 | 3503 |
| 393 | 20241106 | 120000 | 333974666000 | 197500 | 197400 | 197600 | 197400 | 6282 |
| 394 | 20241106 | 115900 | 332734028600 | 197500 | 197600 | 197600 | 197400 | 2913 |
| 395 | 20241106 | 115800 | 332158722900 | 197500 | 197500 | 197600 | 197400 | 3709 |
| 396 | 20241106 | 115700 | 331426150100 | 197400 | 197500 | 197500 | 197400 | 1883 |
| 397 | 20241106 | 115600 | 331054312300 | 197500 | 197500 | 197500 | 197400 | 2735 |
| 398 | 20241106 | 115500 | 330514288700 | 197400 | 197500 | 197600 | 197400 | 845 |
| 399 | 20241106 | 115400 | 330347409400 | 197400 | 197600 | 197600 | 197400 | 2719 |
| 400 | 20241106 | 115300 | 329810369800 | 197600 | 197500 | 197600 | 197400 | 2218 |
| 401 | 20241106 | 115200 | 329372355900 | 197500 | 197400 | 197600 | 197400 | 3330 |
| 402 | 20241106 | 115100 | 328714721200 | 197400 | 197300 | 197500 | 197300 | 5402 |
| 403 | 20241106 | 115000 | 327648035100 | 197300 | 197400 | 197400 | 197200 | 3439 |
| 404 | 20241106 | 114900 | 326969390200 | 197300 | 197400 | 197400 | 197300 | 2238 |
| 405 | 20241106 | 114800 | 326527757200 | 197300 | 197300 | 197400 | 197300 | 1953 |
| 406 | 20241106 | 114700 | 326142341600 | 197300 | 197200 | 197400 | 197100 | 2543 |
| 407 | 20241106 | 114600 | 325640645800 | 197200 | 197300 | 197300 | 197100 | 1564 |
| 408 | 20241106 | 114500 | 325332204900 | 197300 | 197200 | 197300 | 197100 | 4694 |
| 409 | 20241106 | 114400 | 324406421800 | 197200 | 197200 | 197300 | 197100 | 7193 |
| 410 | 20241106 | 114300 | 322987965900 | 197200 | 197100 | 197200 | 197000 | 1202 |
| 411 | 20241106 | 114200 | 322751033100 | 197100 | 197100 | 197300 | 197000 | 3895 |
| 412 | 20241106 | 114100 | 321983118100 | 197100 | 197200 | 197300 | 197100 | 1971 |
| 413 | 20241106 | 114000 | 321594411800 | 197300 | 197200 | 197400 | 197200 | 1817 |
| 414 | 20241106 | 113900 | 321235937600 | 197300 | 197100 | 197500 | 197000 | 6820 |
| 415 | 20241106 | 113800 | 319890974300 | 197100 | 196800 | 197200 | 196800 | 6188 |
| 416 | 20241106 | 113700 | 318671841100 | 196900 | 196600 | 196900 | 196600 | 3756 |
| 417 | 20241106 | 113600 | 317933039900 | 196700 | 196600 | 196900 | 196600 | 6186 |
| 418 | 20241106 | 113500 | 316716107000 | 196700 | 196900 | 196900 | 196600 | 1373 |
| 419 | 20241106 | 113400 | 316446019200 | 196800 | 197000 | 197100 | 196700 | 4066 |
| 420 | 20241106 | 113300 | 315645694000 | 197000 | 197300 | 197300 | 197000 | 2767 |
| 421 | 20241106 | 113200 | 315100279600 | 197200 | 197400 | 197500 | 197200 | 3694 |
| 422 | 20241106 | 113100 | 314371426400 | 197400 | 197500 | 197500 | 197400 | 1173 |
| 423 | 20241106 | 113000 | 314139849700 | 197400 | 197500 | 197500 | 197400 | 2977 |
| 424 | 20241106 | 112900 | 313552113000 | 197400 | 197100 | 197500 | 197100 | 4171 |
| 425 | 20241106 | 112800 | 312729276300 | 197100 | 197200 | 197200 | 197100 | 536 |
| 426 | 20241106 | 112700 | 312623597000 | 197200 | 196900 | 197200 | 196800 | 2705 |
| 427 | 20241106 | 112600 | 312090618400 | 196900 | 197000 | 197100 | 196800 | 3559 |
| 428 | 20241106 | 112500 | 311389760600 | 197000 | 197100 | 197300 | 197000 | 5077 |
| 429 | 20241106 | 112400 | 310389140800 | 197100 | 197100 | 197300 | 197000 | 5783 |
| 430 | 20241106 | 112300 | 309249166000 | 197100 | 196900 | 197100 | 196900 | 2029 |
| 431 | 20241106 | 112200 | 308849448200 | 196900 | 197000 | 197000 | 196900 | 1197 |
| 432 | 20241106 | 112100 | 308613708500 | 197000 | 196700 | 197000 | 196700 | 1928 |
| 433 | 20241106 | 112000 | 308234145700 | 196800 | 196700 | 196800 | 196700 | 2143 |
| 434 | 20241106 | 111900 | 307812461500 | 196800 | 196600 | 197000 | 196500 | 7783 |
| 435 | 20241106 | 111800 | 306281270600 | 196600 | 196600 | 196700 | 196600 | 2201 |
| 436 | 20241106 | 111700 | 305848496100 | 196600 | 196900 | 196900 | 196600 | 9225 |
| 437 | 20241106 | 111600 | 304033814700 | 196800 | 197000 | 197000 | 196800 | 3276 |
| 438 | 20241106 | 111500 | 303388600500 | 197000 | 196900 | 197000 | 196800 | 1690 |
| 439 | 20241106 | 111400 | 303055843900 | 197000 | 196900 | 197000 | 196800 | 1331 |
| 440 | 20241106 | 111300 | 302793746300 | 196900 | 197200 | 197200 | 196900 | 3489 |
| 441 | 20241106 | 111200 | 302106354100 | 197100 | 197200 | 197300 | 197100 | 3556 |
| 442 | 20241106 | 111100 | 301405094100 | 197200 | 196900 | 197200 | 196900 | 3423 |
| 443 | 20241106 | 111000 | 300730487000 | 197000 | 197000 | 197100 | 196800 | 2662 |
| 444 | 20241106 | 110900 | 300206306800 | 197000 | 197300 | 197300 | 196900 | 6376 |
| 445 | 20241106 | 110800 | 298949636800 | 197300 | 197200 | 197300 | 197200 | 2188 |
| 446 | 20241106 | 110700 | 298518009300 | 197300 | 197500 | 197600 | 197200 | 3746 |
| 447 | 20241106 | 110600 | 297778675700 | 197500 | 197600 | 197600 | 197400 | 3908 |
| 448 | 20241106 | 110500 | 297006770000 | 197600 | 197500 | 197600 | 197500 | 1238 |
| 449 | 20241106 | 110400 | 296762148400 | 197500 | 197500 | 197600 | 197400 | 5864 |
| 450 | 20241106 | 110300 | 295604025800 | 197600 | 197500 | 197700 | 197500 | 2507 |
| 451 | 20241106 | 110200 | 295108596800 | 197500 | 197500 | 197600 | 197500 | 902 |
| 452 | 20241106 | 110100 | 294930414100 | 197500 | 197500 | 197600 | 197500 | 1102 |
| 453 | 20241106 | 110000 | 294712712800 | 197500 | 197700 | 197700 | 197500 | 3440 |
| 454 | 20241106 | 105900 | 294032891100 | 197600 | 197600 | 197700 | 197500 | 1336 |
| 455 | 20241106 | 105800 | 293768878700 | 197500 | 197500 | 197800 | 197400 | 6314 |
| 456 | 20241106 | 105700 | 292521152100 | 197500 | 197200 | 197500 | 197200 | 3729 |
| 457 | 20241106 | 105600 | 291785102800 | 197300 | 197000 | 197300 | 197000 | 1856 |
| 458 | 20241106 | 105500 | 291419168900 | 197100 | 197100 | 197300 | 197000 | 4178 |
| 459 | 20241106 | 105400 | 290595368200 | 197200 | 197100 | 197200 | 197100 | 1970 |
| 460 | 20241106 | 105300 | 290206914200 | 197100 | 196800 | 197200 | 196800 | 5007 |
| 461 | 20241106 | 105200 | 289220500900 | 196900 | 196800 | 197000 | 196700 | 3676 |
| 462 | 20241106 | 105100 | 288497032600 | 196800 | 196900 | 197000 | 196600 | 8220 |
| 463 | 20241106 | 105000 | 286879904700 | 196900 | 197000 | 197100 | 196900 | 4284 |
| 464 | 20241106 | 104900 | 286035977400 | 197000 | 197600 | 197600 | 197000 | 11492 |
| 465 | 20241106 | 104800 | 283769057800 | 197600 | 197700 | 197800 | 197500 | 5165 |
| 466 | 20241106 | 104700 | 282748086800 | 197700 | 197800 | 197800 | 197700 | 977 |
| 467 | 20241106 | 104600 | 282554888800 | 197800 | 197700 | 197900 | 197700 | 2334 |
| 468 | 20241106 | 104500 | 282093241400 | 197800 | 197800 | 198000 | 197700 | 5195 |
| 469 | 20241106 | 104400 | 281065360600 | 197900 | 197700 | 197900 | 197700 | 3233 |
| 470 | 20241106 | 104300 | 280426051800 | 197700 | 197600 | 197700 | 197500 | 1735 |
| 471 | 20241106 | 104200 | 280083121300 | 197600 | 197600 | 197700 | 197500 | 2086 |
| 472 | 20241106 | 104100 | 279670912300 | 197600 | 197400 | 197700 | 197400 | 3623 |
| 473 | 20241106 | 104000 | 278955210200 | 197400 | 197300 | 197500 | 197200 | 4317 |
| 474 | 20241106 | 103900 | 278103262900 | 197400 | 197800 | 197800 | 197400 | 9338 |
| 475 | 20241106 | 103800 | 276258531800 | 197800 | 197700 | 197800 | 197700 | 1182 |
| 476 | 20241106 | 103700 | 276024792100 | 197700 | 197900 | 197900 | 197700 | 1435 |
| 477 | 20241106 | 103600 | 275740955800 | 197800 | 197800 | 197900 | 197700 | 3165 |
| 478 | 20241106 | 103500 | 275114998900 | 197800 | 198000 | 198000 | 197700 | 4196 |
| 479 | 20241106 | 103400 | 274284898600 | 198000 | 197800 | 198000 | 197700 | 4145 |
| 480 | 20241106 | 103300 | 273464595600 | 197800 | 197900 | 198000 | 197700 | 4218 |
| 481 | 20241106 | 103200 | 272630078400 | 198000 | 197600 | 198000 | 197600 | 5037 |
| 482 | 20241106 | 103100 | 271633761300 | 197700 | 198000 | 198100 | 197700 | 4494 |
| 483 | 20241106 | 103000 | 270744557000 | 198000 | 198500 | 198500 | 197800 | 20422 |
| 484 | 20241106 | 102900 | 266694396100 | 198500 | 198300 | 198500 | 198200 | 22195 |
| 485 | 20241106 | 102800 | 262291244100 | 198300 | 198200 | 198300 | 198100 | 4530 |
| 486 | 20241106 | 102700 | 261393269000 | 198200 | 198100 | 198300 | 198100 | 3331 |
| 487 | 20241106 | 102600 | 260732953300 | 198100 | 198200 | 198300 | 198100 | 4538 |
| 488 | 20241106 | 102500 | 259833543000 | 198200 | 198300 | 198300 | 198200 | 4502 |
| 489 | 20241106 | 102400 | 258941016300 | 198300 | 198200 | 198300 | 198100 | 7110 |
| 490 | 20241106 | 102300 | 257531506200 | 198100 | 198000 | 198200 | 198000 | 4258 |
| 491 | 20241106 | 102200 | 256687830100 | 198000 | 197900 | 198200 | 197900 | 5163 |
| 492 | 20241106 | 102100 | 255665426600 | 198000 | 198200 | 198300 | 198000 | 7391 |
| 493 | 20241106 | 102000 | 254200850200 | 198200 | 198400 | 198400 | 198200 | 15511 |
| 494 | 20241106 | 101900 | 251124769200 | 198400 | 198300 | 198400 | 198200 | 12763 |
| 495 | 20241106 | 101800 | 248593851200 | 198200 | 198200 | 198300 | 198100 | 3194 |
| 496 | 20241106 | 101700 | 247960823600 | 198200 | 198000 | 198300 | 198000 | 13603 |
| 497 | 20241106 | 101600 | 245265067000 | 198000 | 197800 | 198300 | 197700 | 33273 |
| 498 | 20241106 | 101500 | 238676026000 | 197800 | 197800 | 197900 | 197700 | 3170 |
| 499 | 20241106 | 101400 | 238049066500 | 197700 | 197700 | 197800 | 197600 | 5949 |
| 500 | 20241106 | 101300 | 236872924800 | 197700 | 197700 | 197800 | 197600 | 5243 |
| 501 | 20241106 | 101200 | 235836334000 | 197700 | 197600 | 197800 | 197300 | 7523 |
| 502 | 20241106 | 101100 | 234349996000 | 197600 | 197700 | 197800 | 197400 | 6171 |
| 503 | 20241106 | 101000 | 233130640500 | 197700 | 197900 | 197900 | 197600 | 6198 |
| 504 | 20241106 | 100900 | 231904743000 | 197900 | 198000 | 198000 | 197700 | 7855 |
| 505 | 20241106 | 100800 | 230350614800 | 198000 | 197900 | 198000 | 197700 | 7978 |
| 506 | 20241106 | 100700 | 228771601200 | 197900 | 197400 | 198000 | 197300 | 32804 |
| 507 | 20241106 | 100600 | 222287147600 | 197400 | 197300 | 197400 | 197200 | 5912 |
| 508 | 20241106 | 100500 | 221120626000 | 197300 | 197300 | 197300 | 197000 | 2285 |
| 509 | 20241106 | 100400 | 220670041800 | 197100 | 197200 | 197400 | 197000 | 6383 |
| 510 | 20241106 | 100300 | 219411324700 | 197300 | 197000 | 197300 | 196900 | 14112 |
| 511 | 20241106 | 100200 | 216629381600 | 197000 | 196500 | 197000 | 196400 | 5059 |
| 512 | 20241106 | 100100 | 215634639200 | 196500 | 196900 | 197000 | 196400 | 8526 |
| 513 | 20241106 | 100000 | 213957773600 | 196900 | 197100 | 197100 | 196800 | 9664 |
| 514 | 20241106 | 095900 | 212054938800 | 197100 | 197400 | 197400 | 197000 | 7181 |
| 515 | 20241106 | 095800 | 210638971200 | 197400 | 197200 | 197400 | 197100 | 4936 |
| 516 | 20241106 | 095700 | 209665103700 | 197200 | 197400 | 197400 | 197000 | 11054 |
| 517 | 20241106 | 095600 | 207485268700 | 197300 | 196900 | 197400 | 196900 | 24091 |
| 518 | 20241106 | 095500 | 202736844800 | 196900 | 196800 | 197000 | 196700 | 9924 |
| 519 | 20241106 | 095400 | 200783117200 | 196800 | 196600 | 196800 | 196500 | 8070 |
| 520 | 20241106 | 095300 | 199196160500 | 196500 | 196500 | 196600 | 196300 | 4444 |
| 521 | 20241106 | 095200 | 198323092500 | 196500 | 196300 | 196600 | 196300 | 9760 |
| 522 | 20241106 | 095100 | 196406146000 | 196300 | 196100 | 196300 | 196000 | 11095 |
| 523 | 20241106 | 095000 | 194230403600 | 196100 | 196200 | 196300 | 196000 | 5321 |
| 524 | 20241106 | 094900 | 193186772400 | 196200 | 196400 | 196500 | 196200 | 6549 |
| 525 | 20241106 | 094800 | 191900880800 | 196500 | 196400 | 196500 | 196300 | 3632 |
| 526 | 20241106 | 094700 | 191187412500 | 196500 | 196600 | 196700 | 196300 | 8147 |
| 527 | 20241106 | 094600 | 189586823100 | 196700 | 196200 | 196700 | 196100 | 11124 |
| 528 | 20241106 | 094500 | 187401733900 | 196300 | 196300 | 196300 | 196000 | 5077 |
| 529 | 20241106 | 094400 | 186405722400 | 196300 | 195800 | 196300 | 195800 | 12930 |
| 530 | 20241106 | 094300 | 183870355400 | 195900 | 195500 | 196000 | 195400 | 6436 |
| 531 | 20241106 | 094200 | 182610579300 | 195500 | 195300 | 195600 | 195300 | 5490 |
| 532 | 20241106 | 094100 | 181537634200 | 195400 | 195700 | 195700 | 195200 | 19764 |
| 533 | 20241106 | 094000 | 177674942600 | 195700 | 195900 | 196000 | 195600 | 6090 |
| 534 | 20241106 | 093900 | 176482402800 | 195900 | 195700 | 195900 | 195600 | 4924 |
| 535 | 20241106 | 093800 | 175518516300 | 195700 | 195900 | 195900 | 195600 | 10917 |
| 536 | 20241106 | 093700 | 173381511200 | 195800 | 196000 | 196000 | 195800 | 3737 |
| 537 | 20241106 | 093600 | 172649365500 | 196000 | 196200 | 196500 | 195900 | 8980 |
| 538 | 20241106 | 093500 | 170887589100 | 196300 | 196000 | 196300 | 195800 | 5599 |
| 539 | 20241106 | 093400 | 169790577900 | 196000 | 196200 | 196200 | 195900 | 9241 |
| 540 | 20241106 | 093300 | 167978326900 | 196200 | 196300 | 196300 | 196100 | 4145 |
| 541 | 20241106 | 093200 | 167165075000 | 196300 | 196400 | 196500 | 196100 | 10338 |
| 542 | 20241106 | 093100 | 165136053800 | 196400 | 195900 | 196500 | 195800 | 8840 |
| 543 | 20241106 | 093000 | 163402591200 | 195900 | 196100 | 196100 | 195800 | 8996 |
| 544 | 20241106 | 092900 | 161639307100 | 196100 | 195800 | 196100 | 195800 | 13109 |
| 545 | 20241106 | 092800 | 159070415700 | 195900 | 195800 | 196100 | 195700 | 17670 |
| 546 | 20241106 | 092700 | 155608901500 | 195800 | 195800 | 195900 | 195600 | 20675 |
| 547 | 20241106 | 092600 | 151562645300 | 195800 | 196400 | 196500 | 195800 | 21362 |
| 548 | 20241106 | 092500 | 147374073800 | 196400 | 196800 | 196800 | 196100 | 22294 |
| 549 | 20241106 | 092400 | 142996919900 | 196800 | 196900 | 197100 | 196700 | 11556 |
| 550 | 20241106 | 092300 | 140721627300 | 196800 | 196700 | 196900 | 196400 | 23040 |
| 551 | 20241106 | 092200 | 136192102800 | 196700 | 197000 | 197100 | 196700 | 24496 |
| 552 | 20241106 | 092100 | 131368567200 | 197000 | 197700 | 197800 | 197000 | 32052 |
| 553 | 20241106 | 092000 | 125040285200 | 197700 | 197900 | 197900 | 197700 | 12297 |
| 554 | 20241106 | 091900 | 122608102100 | 197900 | 198000 | 198100 | 197800 | 10968 |
| 555 | 20241106 | 091800 | 120437042400 | 198000 | 197900 | 198100 | 197900 | 9145 |
| 556 | 20241106 | 091700 | 118626174900 | 197900 | 198100 | 198100 | 197900 | 9136 |
| 557 | 20241106 | 091600 | 116817537300 | 198000 | 198100 | 198300 | 197900 | 12381 |
| 558 | 20241106 | 091500 | 114365328000 | 198000 | 198200 | 198300 | 198000 | 9111 |
| 559 | 20241106 | 091400 | 112560153400 | 198300 | 198500 | 198500 | 198200 | 13561 |
| 560 | 20241106 | 091300 | 109869721700 | 198400 | 198000 | 198500 | 197900 | 41454 |
| 561 | 20241106 | 091200 | 101653639000 | 197900 | 198100 | 198100 | 197800 | 11048 |
| 562 | 20241106 | 091100 | 99466821800 | 198100 | 197900 | 198300 | 197800 | 19257 |
| 563 | 20241106 | 091000 | 95651523000 | 198000 | 198000 | 198100 | 197800 | 13614 |
| 564 | 20241106 | 090900 | 92956505200 | 198000 | 197700 | 198000 | 197700 | 19159 |
| 565 | 20241106 | 090800 | 89166796000 | 197800 | 198100 | 198100 | 197700 | 25336 |
| 566 | 20241106 | 090700 | 84154266000 | 198100 | 198300 | 198400 | 198100 | 14859 |
| 567 | 20241106 | 090600 | 81208372200 | 198300 | 198400 | 198700 | 198100 | 28824 |
| 568 | 20241106 | 090500 | 75488789500 | 198400 | 197800 | 198400 | 197700 | 27784 |
| 569 | 20241106 | 090400 | 69986548200 | 197800 | 198000 | 198300 | 197800 | 37995 |
| 570 | 20241106 | 090300 | 62461288800 | 198100 | 198800 | 198900 | 198000 | 28196 |
| 571 | 20241106 | 090200 | 56864892400 | 198900 | 198300 | 199200 | 198300 | 83320 |
| 572 | 20241106 | 090100 | 40296104900 | 198300 | 198100 | 198400 | 198000 | 52617 |
| 573 | 20241106 | 090000 | 29867169100 | 198100 | 197700 | 198200 | 197500 | 150996 |