34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241118 | 183100 | 665582475200 | 171700 | 171700 | 171700 | 171700 | 248110 |
| 3 | 20241118 | 183000 | 665582475200 | 171700 | 171700 | 171700 | 171700 | 0 |
| 4 | 20241118 | 182900 | 665582475200 | 171700 | 171700 | 171700 | 171700 | 0 |
| 5 | 20241118 | 182800 | 665582475200 | 171700 | 171700 | 171700 | 171700 | 0 |
| 6 | 20241118 | 182700 | 665582475200 | 171700 | 171700 | 171700 | 171700 | 0 |
| 7 | 20241118 | 182600 | 665582475200 | 171700 | 171700 | 171700 | 171700 | 0 |
| 8 | 20241118 | 182500 | 665582475200 | 171700 | 171700 | 171700 | 171700 | 0 |
| 9 | 20241118 | 182400 | 665582475200 | 171700 | 171700 | 171700 | 171700 | 0 |
| 10 | 20241118 | 182300 | 665582475200 | 171700 | 171700 | 171700 | 171700 | 0 |
| 11 | 20241118 | 182200 | 665582475200 | 171700 | 171700 | 171700 | 171700 | 0 |
| 12 | 20241118 | 182100 | 665582475200 | 171700 | 171700 | 171700 | 171700 | 0 |
| 13 | 20241118 | 182000 | 665582475200 | 171700 | 171700 | 171700 | 171700 | 0 |
| 14 | 20241118 | 181900 | 665582475200 | 171700 | 171700 | 171700 | 171700 | 0 |
| 15 | 20241118 | 181800 | 665582475200 | 171700 | 171700 | 171700 | 171700 | 0 |
| 16 | 20241118 | 181700 | 665582475200 | 171700 | 171700 | 171700 | 171700 | 0 |
| 17 | 20241118 | 181600 | 665582475200 | 171700 | 171700 | 171700 | 171700 | 0 |
| 18 | 20241118 | 181500 | 665582475200 | 171700 | 171700 | 171700 | 171700 | 0 |
| 19 | 20241118 | 181400 | 665582475200 | 171700 | 171700 | 171700 | 171700 | 0 |
| 20 | 20241118 | 181300 | 665582475200 | 171700 | 171700 | 171700 | 171700 | 0 |
| 21 | 20241118 | 181200 | 665582475200 | 171700 | 171700 | 171700 | 171700 | 0 |
| 22 | 20241118 | 181100 | 665582475200 | 171700 | 171700 | 171700 | 171700 | 0 |
| 23 | 20241118 | 181000 | 665582475200 | 171700 | 171700 | 171700 | 171700 | 0 |
| 24 | 20241118 | 180900 | 665582475200 | 171700 | 171700 | 171700 | 171700 | 0 |
| 25 | 20241118 | 180800 | 665582475200 | 171700 | 171700 | 171700 | 171700 | 0 |
| 26 | 20241118 | 180700 | 665582475200 | 171700 | 171700 | 171700 | 171700 | 0 |
| 27 | 20241118 | 180600 | 665582475200 | 171700 | 171700 | 171700 | 171700 | 0 |
| 28 | 20241118 | 180500 | 665582475200 | 171700 | 171700 | 171700 | 171700 | 0 |
| 29 | 20241118 | 180400 | 665582475200 | 171700 | 171700 | 171700 | 171700 | 0 |
| 30 | 20241118 | 180300 | 665582475200 | 171700 | 171700 | 171700 | 171700 | 0 |
| 31 | 20241118 | 180200 | 665582475200 | 171700 | 171700 | 171700 | 171700 | 0 |
| 32 | 20241118 | 180100 | 665582475200 | 171700 | 171700 | 171700 | 171700 | 248110 |
| 33 | 20241118 | 180000 | 665582475200 | 171700 | 171700 | 171700 | 171700 | 0 |
| 34 | 20241118 | 175900 | 665582475200 | 171700 | 171700 | 171700 | 171700 | 0 |
| 35 | 20241118 | 175800 | 665582475200 | 171700 | 171700 | 171700 | 171700 | 0 |
| 36 | 20241118 | 175700 | 665582475200 | 171700 | 171700 | 171700 | 171700 | 0 |
| 37 | 20241118 | 175600 | 665582475200 | 171700 | 171700 | 171700 | 171700 | 0 |
| 38 | 20241118 | 175500 | 665582475200 | 171700 | 171700 | 171700 | 171700 | 0 |
| 39 | 20241118 | 175400 | 665582475200 | 171700 | 171700 | 171700 | 171700 | 0 |
| 40 | 20241118 | 175300 | 665582475200 | 171700 | 171700 | 171700 | 171700 | 0 |
| 41 | 20241118 | 175200 | 665582475200 | 171700 | 171700 | 171700 | 171700 | 0 |
| 42 | 20241118 | 175100 | 665582475200 | 171700 | 171700 | 171700 | 171700 | 0 |
| 43 | 20241118 | 175000 | 665582475200 | 171700 | 171700 | 171700 | 171700 | 0 |
| 44 | 20241118 | 174900 | 665582475200 | 171700 | 171700 | 171700 | 171700 | 0 |
| 45 | 20241118 | 174800 | 665582475200 | 171700 | 171700 | 171700 | 171700 | 0 |
| 46 | 20241118 | 174700 | 665582475200 | 171700 | 171700 | 171700 | 171700 | 0 |
| 47 | 20241118 | 174600 | 665582475200 | 171700 | 171700 | 171700 | 171700 | 0 |
| 48 | 20241118 | 174500 | 665582475200 | 171700 | 171700 | 171700 | 171700 | 0 |
| 49 | 20241118 | 174400 | 665582475200 | 171700 | 171700 | 171700 | 171700 | 0 |
| 50 | 20241118 | 174300 | 665582475200 | 171700 | 171700 | 171700 | 171700 | 0 |
| 51 | 20241118 | 174200 | 665582475200 | 171700 | 171700 | 171700 | 171700 | 0 |
| 52 | 20241118 | 174100 | 665582475200 | 171700 | 171700 | 171700 | 171700 | 0 |
| 53 | 20241118 | 174000 | 665582475200 | 171700 | 171700 | 171700 | 171700 | 0 |
| 54 | 20241118 | 173900 | 665582475200 | 171700 | 171700 | 171700 | 171700 | 0 |
| 55 | 20241118 | 173800 | 665582475200 | 171700 | 171700 | 171700 | 171700 | 0 |
| 56 | 20241118 | 173700 | 665582475200 | 171700 | 171700 | 171700 | 171700 | 0 |
| 57 | 20241118 | 173600 | 665582475200 | 171700 | 171700 | 171700 | 171700 | 0 |
| 58 | 20241118 | 173500 | 665582475200 | 171700 | 171700 | 171700 | 171700 | 0 |
| 59 | 20241118 | 173400 | 665582475200 | 171700 | 171700 | 171700 | 171700 | 0 |
| 60 | 20241118 | 173300 | 665582475200 | 171700 | 171700 | 171700 | 171700 | 0 |
| 61 | 20241118 | 173200 | 665582475200 | 171700 | 171700 | 171700 | 171700 | 0 |
| 62 | 20241118 | 173100 | 665582475200 | 171700 | 171700 | 171700 | 171700 | 248110 |
| 63 | 20241118 | 173000 | 665582475200 | 171700 | 171700 | 171700 | 171700 | 0 |
| 64 | 20241118 | 172900 | 665582475200 | 171700 | 171700 | 171700 | 171700 | 0 |
| 65 | 20241118 | 172800 | 665582475200 | 171700 | 171700 | 171700 | 171700 | 0 |
| 66 | 20241118 | 172700 | 665582475200 | 171700 | 171700 | 171700 | 171700 | 0 |
| 67 | 20241118 | 172600 | 665582475200 | 171700 | 171700 | 171700 | 171700 | 0 |
| 68 | 20241118 | 172500 | 665582475200 | 171700 | 171700 | 171700 | 171700 | 0 |
| 69 | 20241118 | 172400 | 665582475200 | 171700 | 171700 | 171700 | 171700 | 0 |
| 70 | 20241118 | 172300 | 665582475200 | 171700 | 171700 | 171700 | 171700 | 0 |
| 71 | 20241118 | 172200 | 665582475200 | 171700 | 171700 | 171700 | 171700 | 0 |
| 72 | 20241118 | 172100 | 665582475200 | 171700 | 171700 | 171700 | 171700 | 0 |
| 73 | 20241118 | 172000 | 665582475200 | 171700 | 171700 | 171700 | 171700 | 0 |
| 74 | 20241118 | 171900 | 665582475200 | 171700 | 171700 | 171700 | 171700 | 0 |
| 75 | 20241118 | 171800 | 665582475200 | 171700 | 171700 | 171700 | 171700 | 0 |
| 76 | 20241118 | 171700 | 665582475200 | 171700 | 171700 | 171700 | 171700 | 0 |
| 77 | 20241118 | 171600 | 665582475200 | 171700 | 171700 | 171700 | 171700 | 0 |
| 78 | 20241118 | 171500 | 665582475200 | 171700 | 171700 | 171700 | 171700 | 0 |
| 79 | 20241118 | 171400 | 665582475200 | 171700 | 171700 | 171700 | 171700 | 0 |
| 80 | 20241118 | 171300 | 665582475200 | 171700 | 171700 | 171700 | 171700 | 0 |
| 81 | 20241118 | 171200 | 665582475200 | 171700 | 171700 | 171700 | 171700 | 0 |
| 82 | 20241118 | 171100 | 665582475200 | 171700 | 171700 | 171700 | 171700 | 0 |
| 83 | 20241118 | 171000 | 665582475200 | 171700 | 171700 | 171700 | 171700 | 0 |
| 84 | 20241118 | 170900 | 665582475200 | 171700 | 171700 | 171700 | 171700 | 0 |
| 85 | 20241118 | 170800 | 665582475200 | 171700 | 171700 | 171700 | 171700 | 0 |
| 86 | 20241118 | 170700 | 665582475200 | 171700 | 171700 | 171700 | 171700 | 0 |
| 87 | 20241118 | 170600 | 665582475200 | 171700 | 171700 | 171700 | 171700 | 0 |
| 88 | 20241118 | 170500 | 665582475200 | 171700 | 171700 | 171700 | 171700 | 0 |
| 89 | 20241118 | 170400 | 665582475200 | 171700 | 171700 | 171700 | 171700 | 0 |
| 90 | 20241118 | 170300 | 665582475200 | 171700 | 171700 | 171700 | 171700 | 0 |
| 91 | 20241118 | 170200 | 665582475200 | 171700 | 171700 | 171700 | 171700 | 0 |
| 92 | 20241118 | 170100 | 665582475200 | 171700 | 171700 | 171700 | 171700 | 248110 |
| 93 | 20241118 | 170000 | 665582475200 | 171700 | 171700 | 171700 | 171700 | 0 |
| 94 | 20241118 | 165900 | 665582475200 | 171700 | 171700 | 171700 | 171700 | 0 |
| 95 | 20241118 | 165800 | 665582475200 | 171700 | 171700 | 171700 | 171700 | 0 |
| 96 | 20241118 | 165700 | 665582475200 | 171700 | 171700 | 171700 | 171700 | 0 |
| 97 | 20241118 | 165600 | 665582475200 | 171700 | 171700 | 171700 | 171700 | 0 |
| 98 | 20241118 | 165500 | 665582475200 | 171700 | 171700 | 171700 | 171700 | 0 |
| 99 | 20241118 | 165400 | 665582475200 | 171700 | 171700 | 171700 | 171700 | 0 |
| 100 | 20241118 | 165300 | 665582475200 | 171700 | 171700 | 171700 | 171700 | 0 |
| 101 | 20241118 | 165200 | 665582475200 | 171700 | 171700 | 171700 | 171700 | 0 |
| 102 | 20241118 | 165100 | 665582475200 | 171700 | 171700 | 171700 | 171700 | 0 |
| 103 | 20241118 | 165000 | 665582475200 | 171700 | 171700 | 171700 | 171700 | 0 |
| 104 | 20241118 | 164900 | 665582475200 | 171700 | 171700 | 171700 | 171700 | 0 |
| 105 | 20241118 | 164800 | 665582475200 | 171700 | 171700 | 171700 | 171700 | 0 |
| 106 | 20241118 | 164700 | 665582475200 | 171700 | 171700 | 171700 | 171700 | 0 |
| 107 | 20241118 | 164600 | 665582475200 | 171700 | 171700 | 171700 | 171700 | 0 |
| 108 | 20241118 | 164500 | 665582475200 | 171700 | 171700 | 171700 | 171700 | 0 |
| 109 | 20241118 | 164400 | 665582475200 | 171700 | 171700 | 171700 | 171700 | 0 |
| 110 | 20241118 | 164300 | 665582475200 | 171700 | 171700 | 171700 | 171700 | 0 |
| 111 | 20241118 | 164200 | 665582475200 | 171700 | 171700 | 171700 | 171700 | 0 |
| 112 | 20241118 | 164100 | 665582475200 | 171700 | 171700 | 171700 | 171700 | 0 |
| 113 | 20241118 | 164000 | 665582475200 | 171700 | 171700 | 171700 | 171700 | 0 |
| 114 | 20241118 | 163900 | 665582475200 | 171700 | 171700 | 171700 | 171700 | 0 |
| 115 | 20241118 | 163800 | 665582475200 | 171700 | 171700 | 171700 | 171700 | 0 |
| 116 | 20241118 | 163700 | 665582475200 | 171700 | 171700 | 171700 | 171700 | 0 |
| 117 | 20241118 | 163600 | 665582475200 | 171700 | 171700 | 171700 | 171700 | 0 |
| 118 | 20241118 | 163500 | 665582475200 | 171700 | 171700 | 171700 | 171700 | 0 |
| 119 | 20241118 | 163400 | 665582475200 | 171700 | 171700 | 171700 | 171700 | 0 |
| 120 | 20241118 | 163300 | 665582475200 | 171700 | 171700 | 171700 | 171700 | 0 |
| 121 | 20241118 | 163200 | 665582475200 | 171700 | 171700 | 171700 | 171700 | 0 |
| 122 | 20241118 | 163100 | 665582475200 | 171700 | 171700 | 171700 | 171700 | 248110 |
| 123 | 20241118 | 163000 | 665582475200 | 171700 | 171700 | 171700 | 171700 | 0 |
| 124 | 20241118 | 162900 | 665582475200 | 171700 | 171700 | 171700 | 171700 | 0 |
| 125 | 20241118 | 162800 | 665582475200 | 171700 | 171700 | 171700 | 171700 | 0 |
| 126 | 20241118 | 162700 | 665582475200 | 171700 | 171700 | 171700 | 171700 | 0 |
| 127 | 20241118 | 162600 | 665582475200 | 171700 | 171700 | 171700 | 171700 | 0 |
| 128 | 20241118 | 162500 | 665582475200 | 171700 | 171700 | 171700 | 171700 | 0 |
| 129 | 20241118 | 162400 | 665582475200 | 171700 | 171700 | 171700 | 171700 | 0 |
| 130 | 20241118 | 162300 | 665582475200 | 171700 | 171700 | 171700 | 171700 | 0 |
| 131 | 20241118 | 162200 | 665582475200 | 171700 | 171700 | 171700 | 171700 | 0 |
| 132 | 20241118 | 162100 | 665582475200 | 171700 | 171700 | 171700 | 171700 | 0 |
| 133 | 20241118 | 162000 | 665582475200 | 171700 | 171700 | 171700 | 171700 | 0 |
| 134 | 20241118 | 161900 | 665582475200 | 171700 | 171700 | 171700 | 171700 | 0 |
| 135 | 20241118 | 161800 | 665582475200 | 171700 | 171700 | 171700 | 171700 | 0 |
| 136 | 20241118 | 161700 | 665582475200 | 171700 | 171700 | 171700 | 171700 | 0 |
| 137 | 20241118 | 161600 | 665582475200 | 171700 | 171700 | 171700 | 171700 | 0 |
| 138 | 20241118 | 161500 | 665582475200 | 171700 | 171700 | 171700 | 171700 | 0 |
| 139 | 20241118 | 161400 | 665582475200 | 171700 | 171700 | 171700 | 171700 | 0 |
| 140 | 20241118 | 161300 | 665582475200 | 171700 | 171700 | 171700 | 171700 | 0 |
| 141 | 20241118 | 161200 | 665582475200 | 171700 | 171700 | 171700 | 171700 | 0 |
| 142 | 20241118 | 161100 | 665582475200 | 171700 | 171700 | 171700 | 171700 | 0 |
| 143 | 20241118 | 161000 | 665582475200 | 171700 | 171700 | 171700 | 171700 | 0 |
| 144 | 20241118 | 160900 | 665582475200 | 171700 | 171700 | 171700 | 171700 | 0 |
| 145 | 20241118 | 160800 | 665582475200 | 171700 | 171700 | 171700 | 171700 | 0 |
| 146 | 20241118 | 160700 | 665582475200 | 171700 | 171700 | 171700 | 171700 | 0 |
| 147 | 20241118 | 160600 | 665582475200 | 171700 | 171700 | 171700 | 171700 | 0 |
| 148 | 20241118 | 160500 | 665582475200 | 171700 | 171700 | 171700 | 171700 | 0 |
| 149 | 20241118 | 160400 | 665582475200 | 171700 | 171700 | 171700 | 171700 | 0 |
| 150 | 20241118 | 160300 | 665582475200 | 171700 | 171700 | 171700 | 171700 | 0 |
| 151 | 20241118 | 160200 | 665582475200 | 171700 | 171700 | 171700 | 171700 | 0 |
| 152 | 20241118 | 160100 | 665582475200 | 171700 | 171700 | 171700 | 171700 | 248110 |
| 153 | 20241118 | 160000 | 665582475200 | 171700 | 171700 | 171700 | 171700 | 0 |
| 154 | 20241118 | 155900 | 665582475200 | 171700 | 171700 | 171700 | 171700 | 0 |
| 155 | 20241118 | 155800 | 665582475200 | 171700 | 171700 | 171700 | 171700 | 0 |
| 156 | 20241118 | 155700 | 665582475200 | 171700 | 171700 | 171700 | 171700 | 0 |
| 157 | 20241118 | 155600 | 665582475200 | 171700 | 171700 | 171700 | 171700 | 0 |
| 158 | 20241118 | 155500 | 665582475200 | 171700 | 171700 | 171700 | 171700 | 0 |
| 159 | 20241118 | 155400 | 665582475200 | 171700 | 171700 | 171700 | 171700 | 0 |
| 160 | 20241118 | 155300 | 665582475200 | 171700 | 171700 | 171700 | 171700 | 0 |
| 161 | 20241118 | 155200 | 665582475200 | 171700 | 171700 | 171700 | 171700 | 0 |
| 162 | 20241118 | 155100 | 665582475200 | 171700 | 171700 | 171700 | 171700 | 0 |
| 163 | 20241118 | 155000 | 665582475200 | 171700 | 171700 | 171700 | 171700 | 0 |
| 164 | 20241118 | 154900 | 665582475200 | 171700 | 171700 | 171700 | 171700 | 0 |
| 165 | 20241118 | 154800 | 665582475200 | 171700 | 171700 | 171700 | 171700 | 0 |
| 166 | 20241118 | 154700 | 665582475200 | 171700 | 171700 | 171700 | 171700 | 0 |
| 167 | 20241118 | 154600 | 665582475200 | 171700 | 171700 | 171700 | 171700 | 0 |
| 168 | 20241118 | 154500 | 665582475200 | 171700 | 171700 | 171700 | 171700 | 0 |
| 169 | 20241118 | 154400 | 665582475200 | 171700 | 171700 | 171700 | 171700 | 0 |
| 170 | 20241118 | 154300 | 665582475200 | 171700 | 171700 | 171700 | 171700 | 0 |
| 171 | 20241118 | 154200 | 665582475200 | 171700 | 171700 | 171700 | 171700 | 0 |
| 172 | 20241118 | 154100 | 665582475200 | 171700 | 171700 | 171700 | 171700 | 0 |
| 173 | 20241118 | 154000 | 665582475200 | 171700 | 171700 | 171700 | 171700 | 0 |
| 174 | 20241118 | 153900 | 665582475200 | 171700 | 171700 | 171700 | 171700 | 0 |
| 175 | 20241118 | 153800 | 665582475200 | 171700 | 171700 | 171700 | 171700 | 0 |
| 176 | 20241118 | 153700 | 665582475200 | 171700 | 171700 | 171700 | 171700 | 0 |
| 177 | 20241118 | 153600 | 665582475200 | 171700 | 171700 | 171700 | 171700 | 0 |
| 178 | 20241118 | 153500 | 665582475200 | 171700 | 171700 | 171700 | 171700 | 0 |
| 179 | 20241118 | 153400 | 665582475200 | 171700 | 171700 | 171700 | 171700 | 0 |
| 180 | 20241118 | 153300 | 665582475200 | 171700 | 171700 | 171700 | 171700 | 0 |
| 181 | 20241118 | 153200 | 665582475200 | 171700 | 171700 | 171700 | 171700 | 0 |
| 182 | 20241118 | 153100 | 665582475200 | 171700 | 171700 | 171700 | 171700 | 248110 |
| 183 | 20241118 | 153000 | 665582475200 | 171700 | 171700 | 171700 | 171700 | 248110 |
| 184 | 20241118 | 152900 | 622981988200 | 171800 | 171800 | 171800 | 171800 | 0 |
| 185 | 20241118 | 152800 | 622981988200 | 171800 | 171800 | 171800 | 171800 | 0 |
| 186 | 20241118 | 152700 | 622981988200 | 171800 | 171800 | 171800 | 171800 | 0 |
| 187 | 20241118 | 152600 | 622981988200 | 171800 | 171800 | 171800 | 171800 | 0 |
| 188 | 20241118 | 152500 | 622981988200 | 171800 | 171800 | 171800 | 171800 | 0 |
| 189 | 20241118 | 152400 | 622981988200 | 171800 | 171800 | 171800 | 171800 | 0 |
| 190 | 20241118 | 152300 | 622981988200 | 171800 | 171800 | 171800 | 171800 | 0 |
| 191 | 20241118 | 152200 | 622981988200 | 171800 | 171800 | 171800 | 171800 | 0 |
| 192 | 20241118 | 152100 | 622981988200 | 171800 | 171800 | 171800 | 171800 | 0 |
| 193 | 20241118 | 152000 | 622981988200 | 171800 | 171800 | 171800 | 171800 | 0 |
| 194 | 20241118 | 151900 | 622981988200 | 171800 | 172000 | 172000 | 171600 | 18016 |
| 195 | 20241118 | 151800 | 619886195800 | 171900 | 171900 | 172000 | 171800 | 8892 |
| 196 | 20241118 | 151700 | 618357600800 | 171800 | 171900 | 172000 | 171800 | 15130 |
| 197 | 20241118 | 151600 | 615756401900 | 171900 | 171600 | 172000 | 171600 | 22012 |
| 198 | 20241118 | 151500 | 611974890200 | 171600 | 171600 | 171600 | 171400 | 11690 |
| 199 | 20241118 | 151400 | 609969687300 | 171600 | 171200 | 171600 | 171200 | 17601 |
| 200 | 20241118 | 151300 | 606953018300 | 171300 | 171200 | 171300 | 171000 | 15762 |
| 201 | 20241118 | 151200 | 604254899900 | 171200 | 171100 | 171200 | 171000 | 7879 |
| 202 | 20241118 | 151100 | 602906597500 | 171000 | 171000 | 171100 | 170700 | 20774 |
| 203 | 20241118 | 151000 | 599356229600 | 171000 | 171000 | 171000 | 170900 | 6626 |
| 204 | 20241118 | 150900 | 598223369500 | 171000 | 171000 | 171000 | 170900 | 9560 |
| 205 | 20241118 | 150800 | 596588992100 | 171000 | 171000 | 171000 | 170900 | 6998 |
| 206 | 20241118 | 150700 | 595392623200 | 171000 | 170900 | 171000 | 170800 | 5062 |
| 207 | 20241118 | 150600 | 594527480700 | 170800 | 170700 | 170900 | 170600 | 15726 |
| 208 | 20241118 | 150500 | 591842712000 | 170600 | 170800 | 170800 | 170500 | 10387 |
| 209 | 20241118 | 150400 | 590070125100 | 170800 | 170800 | 170800 | 170700 | 4464 |
| 210 | 20241118 | 150300 | 589307977900 | 170800 | 170700 | 170800 | 170600 | 11727 |
| 211 | 20241118 | 150200 | 587306388200 | 170700 | 170800 | 170800 | 170600 | 6451 |
| 212 | 20241118 | 150100 | 586205311400 | 170800 | 170500 | 170800 | 170400 | 13626 |
| 213 | 20241118 | 150000 | 583881043000 | 170500 | 170600 | 170700 | 170400 | 6655 |
| 214 | 20241118 | 145900 | 582746599300 | 170700 | 170600 | 170700 | 170500 | 7092 |
| 215 | 20241118 | 145800 | 581536932300 | 170600 | 170700 | 170800 | 170300 | 38384 |
| 216 | 20241118 | 145700 | 574992732300 | 170800 | 170700 | 170800 | 170700 | 5350 |
| 217 | 20241118 | 145600 | 574079276200 | 170800 | 170500 | 170800 | 170500 | 12725 |
| 218 | 20241118 | 145500 | 571908205000 | 170500 | 170700 | 170700 | 170500 | 7634 |
| 219 | 20241118 | 145400 | 570606153700 | 170600 | 170700 | 170700 | 170500 | 15636 |
| 220 | 20241118 | 145300 | 567938716200 | 170600 | 170800 | 170800 | 170600 | 9621 |
| 221 | 20241118 | 145200 | 566296818000 | 170800 | 170800 | 170800 | 170700 | 4366 |
| 222 | 20241118 | 145100 | 565551322200 | 170700 | 170700 | 170800 | 170700 | 4603 |
| 223 | 20241118 | 145000 | 564765379500 | 170700 | 170900 | 170900 | 170700 | 5211 |
| 224 | 20241118 | 144900 | 563875354800 | 170900 | 171200 | 171200 | 170800 | 9301 |
| 225 | 20241118 | 144800 | 562285614400 | 171200 | 170900 | 171200 | 170800 | 13105 |
| 226 | 20241118 | 144700 | 560045868900 | 170900 | 170800 | 170900 | 170800 | 6140 |
| 227 | 20241118 | 144600 | 558996686200 | 170800 | 170700 | 170900 | 170500 | 22573 |
| 228 | 20241118 | 144500 | 555143062000 | 170800 | 170600 | 170800 | 170500 | 14055 |
| 229 | 20241118 | 144400 | 552745457900 | 170600 | 170900 | 171000 | 170500 | 39628 |
| 230 | 20241118 | 144300 | 545981192800 | 170900 | 171200 | 171200 | 170900 | 14049 |
| 231 | 20241118 | 144200 | 543578640300 | 171100 | 171300 | 171300 | 171100 | 6046 |
| 232 | 20241118 | 144100 | 542543739900 | 171300 | 171100 | 171400 | 171100 | 17747 |
| 233 | 20241118 | 144000 | 539504636100 | 171200 | 171000 | 171200 | 171000 | 19776 |
| 234 | 20241118 | 143900 | 536121068900 | 171100 | 171000 | 171100 | 171000 | 2651 |
| 235 | 20241118 | 143800 | 535667648600 | 171000 | 171200 | 171200 | 171000 | 7603 |
| 236 | 20241118 | 143700 | 534366929100 | 171100 | 171200 | 171200 | 171100 | 4739 |
| 237 | 20241118 | 143600 | 533555983500 | 171100 | 171500 | 171500 | 171100 | 9427 |
| 238 | 20241118 | 143500 | 531940974400 | 171500 | 171500 | 171700 | 171400 | 7904 |
| 239 | 20241118 | 143400 | 530585084200 | 171600 | 171800 | 171900 | 171400 | 11365 |
| 240 | 20241118 | 143300 | 528634089400 | 171900 | 171700 | 171900 | 171700 | 6214 |
| 241 | 20241118 | 143200 | 527566425400 | 171800 | 171600 | 171800 | 171600 | 9757 |
| 242 | 20241118 | 143100 | 525891043700 | 171700 | 171300 | 171700 | 171200 | 9341 |
| 243 | 20241118 | 143000 | 524289661400 | 171300 | 171300 | 171300 | 171200 | 3261 |
| 244 | 20241118 | 142900 | 523731196000 | 171200 | 171600 | 171600 | 171200 | 6313 |
| 245 | 20241118 | 142800 | 522649546000 | 171500 | 171300 | 171600 | 171300 | 6672 |
| 246 | 20241118 | 142700 | 521505472300 | 171400 | 171100 | 171400 | 171100 | 7776 |
| 247 | 20241118 | 142600 | 520173753600 | 171100 | 171000 | 171200 | 170900 | 6584 |
| 248 | 20241118 | 142500 | 519047638200 | 171000 | 171100 | 171300 | 170900 | 8259 |
| 249 | 20241118 | 142400 | 517634685600 | 171100 | 170800 | 171400 | 170800 | 39870 |
| 250 | 20241118 | 142300 | 510814757700 | 170900 | 170900 | 170900 | 170800 | 4238 |
| 251 | 20241118 | 142200 | 510090810800 | 170800 | 170800 | 170900 | 170800 | 3256 |
| 252 | 20241118 | 142100 | 509534512400 | 170800 | 171000 | 171000 | 170800 | 9459 |
| 253 | 20241118 | 142000 | 507918031700 | 171000 | 171000 | 171000 | 170900 | 4369 |
| 254 | 20241118 | 141900 | 507171232700 | 171000 | 171000 | 171000 | 170900 | 6276 |
| 255 | 20241118 | 141800 | 506098525400 | 170900 | 170900 | 171000 | 170800 | 7011 |
| 256 | 20241118 | 141700 | 504900444900 | 170900 | 170700 | 170900 | 170600 | 13913 |
| 257 | 20241118 | 141600 | 502525043400 | 170700 | 170700 | 170800 | 170600 | 9528 |
| 258 | 20241118 | 141500 | 500898397700 | 170700 | 170800 | 170900 | 170700 | 6612 |
| 259 | 20241118 | 141400 | 499769083900 | 170900 | 170800 | 171000 | 170800 | 8857 |
| 260 | 20241118 | 141300 | 498255421900 | 170800 | 170900 | 171000 | 170600 | 28462 |
| 261 | 20241118 | 141200 | 493395205600 | 170900 | 171000 | 171100 | 170900 | 24488 |
| 262 | 20241118 | 141100 | 489207837300 | 171000 | 171200 | 171200 | 171000 | 15565 |
| 263 | 20241118 | 141000 | 486544878400 | 171100 | 171300 | 171400 | 171100 | 18052 |
| 264 | 20241118 | 140900 | 483453530500 | 171300 | 171600 | 171600 | 171300 | 12399 |
| 265 | 20241118 | 140800 | 481327643200 | 171600 | 171500 | 171600 | 171500 | 3464 |
| 266 | 20241118 | 140700 | 480733529900 | 171500 | 171700 | 171700 | 171500 | 5608 |
| 267 | 20241118 | 140600 | 479771159500 | 171700 | 171800 | 171800 | 171600 | 7102 |
| 268 | 20241118 | 140500 | 478552159200 | 171700 | 171700 | 171800 | 171700 | 3646 |
| 269 | 20241118 | 140400 | 477926098700 | 171700 | 171700 | 171800 | 171700 | 4089 |
| 270 | 20241118 | 140300 | 477223900600 | 171800 | 171800 | 171900 | 171700 | 4627 |
| 271 | 20241118 | 140200 | 476428908100 | 171800 | 171900 | 172000 | 171800 | 2680 |
| 272 | 20241118 | 140100 | 475968380100 | 171900 | 172100 | 172100 | 171900 | 6746 |
| 273 | 20241118 | 140000 | 474808427600 | 172000 | 172000 | 172100 | 172000 | 6429 |
| 274 | 20241118 | 135900 | 473702549600 | 172000 | 172000 | 172100 | 172000 | 8235 |
| 275 | 20241118 | 135800 | 472286118100 | 172000 | 172100 | 172100 | 172000 | 7165 |
| 276 | 20241118 | 135700 | 471053663800 | 172000 | 172000 | 172100 | 172000 | 3906 |
| 277 | 20241118 | 135600 | 470381736500 | 172000 | 172200 | 172200 | 172000 | 6222 |
| 278 | 20241118 | 135500 | 469311402800 | 172200 | 172000 | 172200 | 172000 | 5566 |
| 279 | 20241118 | 135400 | 468353489500 | 172000 | 172300 | 172300 | 172000 | 4905 |
| 280 | 20241118 | 135300 | 467509074500 | 172300 | 172100 | 172300 | 172000 | 8752 |
| 281 | 20241118 | 135200 | 466002852600 | 172200 | 172200 | 172300 | 172100 | 5195 |
| 282 | 20241118 | 135100 | 465108444500 | 172300 | 172400 | 172400 | 172200 | 3261 |
| 283 | 20241118 | 135000 | 464546487400 | 172300 | 172300 | 172400 | 172100 | 9829 |
| 284 | 20241118 | 134900 | 462853609900 | 172300 | 172000 | 172300 | 172000 | 12000 |
| 285 | 20241118 | 134800 | 460787339400 | 172000 | 171900 | 172100 | 171900 | 6297 |
| 286 | 20241118 | 134700 | 459704199900 | 172000 | 171900 | 172000 | 171800 | 12112 |
| 287 | 20241118 | 134600 | 457622044200 | 171900 | 171800 | 171900 | 171800 | 3581 |
| 288 | 20241118 | 134500 | 457006734000 | 171800 | 171700 | 171900 | 171700 | 4059 |
| 289 | 20241118 | 134400 | 456309455600 | 171800 | 171700 | 171900 | 171700 | 7254 |
| 290 | 20241118 | 134300 | 455063423500 | 171800 | 171600 | 171800 | 171600 | 7878 |
| 291 | 20241118 | 134200 | 453710810500 | 171700 | 171800 | 171900 | 171600 | 9098 |
| 292 | 20241118 | 134100 | 452148039700 | 171900 | 172000 | 172100 | 171600 | 10932 |
| 293 | 20241118 | 134000 | 450268733500 | 172000 | 171400 | 172000 | 171300 | 17063 |
| 294 | 20241118 | 133900 | 447341884700 | 171300 | 171400 | 171500 | 171300 | 14772 |
| 295 | 20241118 | 133800 | 444810399600 | 171500 | 171500 | 171600 | 171400 | 21112 |
| 296 | 20241118 | 133700 | 441190374800 | 171600 | 171700 | 171700 | 171500 | 10191 |
| 297 | 20241118 | 133600 | 439441753300 | 171700 | 171800 | 171900 | 171600 | 24697 |
| 298 | 20241118 | 133500 | 435200329600 | 171800 | 171800 | 171900 | 171800 | 5216 |
| 299 | 20241118 | 133400 | 434304146100 | 171800 | 171900 | 172000 | 171800 | 9888 |
| 300 | 20241118 | 133300 | 432604538700 | 171900 | 172000 | 172000 | 171900 | 9332 |
| 301 | 20241118 | 133200 | 430999985200 | 171900 | 172000 | 172000 | 171900 | 4487 |
| 302 | 20241118 | 133100 | 430228391700 | 171900 | 172000 | 172100 | 171900 | 9698 |
| 303 | 20241118 | 133000 | 428560412200 | 172100 | 172000 | 172100 | 172000 | 6342 |
| 304 | 20241118 | 132900 | 427469464700 | 172000 | 172300 | 172300 | 172000 | 5061 |
| 305 | 20241118 | 132800 | 426598250100 | 172300 | 172100 | 172300 | 172100 | 3939 |
| 306 | 20241118 | 132700 | 425919917200 | 172200 | 171900 | 172400 | 171900 | 8794 |
| 307 | 20241118 | 132600 | 424406555200 | 172000 | 172000 | 172100 | 171900 | 34806 |
| 308 | 20241118 | 132500 | 418420207600 | 172100 | 172100 | 172100 | 172000 | 3957 |
| 309 | 20241118 | 132400 | 417739523200 | 172000 | 172100 | 172100 | 172000 | 5363 |
| 310 | 20241118 | 132300 | 416816978400 | 172000 | 172000 | 172100 | 172000 | 4088 |
| 311 | 20241118 | 132200 | 416113786200 | 172100 | 172100 | 172100 | 172000 | 4842 |
| 312 | 20241118 | 132100 | 415280850400 | 172100 | 172200 | 172200 | 172000 | 5971 |
| 313 | 20241118 | 132000 | 414253191500 | 172100 | 172100 | 172200 | 172000 | 8214 |
| 314 | 20241118 | 131900 | 412839787400 | 172100 | 172100 | 172200 | 172000 | 24487 |
| 315 | 20241118 | 131800 | 408626457000 | 172100 | 172100 | 172100 | 172000 | 4318 |
| 316 | 20241118 | 131700 | 407883624100 | 172100 | 172100 | 172200 | 172000 | 9831 |
| 317 | 20241118 | 131600 | 406192107200 | 172100 | 172200 | 172300 | 172100 | 10155 |
| 318 | 20241118 | 131500 | 404443608700 | 172200 | 172300 | 172300 | 172200 | 1990 |
| 319 | 20241118 | 131400 | 404100885200 | 172300 | 172200 | 172300 | 172200 | 2332 |
| 320 | 20241118 | 131300 | 403699185100 | 172300 | 172200 | 172300 | 172200 | 1891 |
| 321 | 20241118 | 131200 | 403373491500 | 172300 | 172200 | 172300 | 172200 | 3095 |
| 322 | 20241118 | 131100 | 402840374800 | 172200 | 172200 | 172400 | 172200 | 3966 |
| 323 | 20241118 | 131000 | 402157181600 | 172300 | 172200 | 172300 | 172200 | 3861 |
| 324 | 20241118 | 130900 | 401492037000 | 172200 | 172100 | 172400 | 172100 | 8418 |
| 325 | 20241118 | 130800 | 400042053900 | 172200 | 172000 | 172200 | 172000 | 8486 |
| 326 | 20241118 | 130700 | 398581527700 | 172000 | 172100 | 172200 | 172000 | 10861 |
| 327 | 20241118 | 130600 | 396712523300 | 172100 | 172200 | 172200 | 172100 | 4074 |
| 328 | 20241118 | 130500 | 396011302800 | 172100 | 172200 | 172300 | 172100 | 9920 |
| 329 | 20241118 | 130400 | 394303335700 | 172200 | 172200 | 172300 | 172200 | 4751 |
| 330 | 20241118 | 130300 | 393485207300 | 172300 | 172200 | 172300 | 172200 | 3353 |
| 331 | 20241118 | 130200 | 392907716900 | 172200 | 172200 | 172300 | 172100 | 8373 |
| 332 | 20241118 | 130100 | 391466066600 | 172300 | 172400 | 172400 | 172200 | 6238 |
| 333 | 20241118 | 130000 | 390391653400 | 172300 | 172300 | 172400 | 172300 | 3087 |
| 334 | 20241118 | 125900 | 389859673400 | 172300 | 172200 | 172400 | 172200 | 8354 |
| 335 | 20241118 | 125800 | 388420508700 | 172200 | 172700 | 172700 | 172100 | 13259 |
| 336 | 20241118 | 125700 | 386134594700 | 172700 | 172600 | 172700 | 172500 | 2617 |
| 337 | 20241118 | 125600 | 385682869100 | 172600 | 172500 | 172700 | 172500 | 6001 |
| 338 | 20241118 | 125500 | 384647276600 | 172500 | 172400 | 172600 | 172300 | 5009 |
| 339 | 20241118 | 125400 | 383783540700 | 172400 | 172100 | 172400 | 172000 | 18732 |
| 340 | 20241118 | 125300 | 380558999900 | 172100 | 172300 | 172400 | 172000 | 19560 |
| 341 | 20241118 | 125200 | 377191254100 | 172300 | 172700 | 172700 | 172300 | 31274 |
| 342 | 20241118 | 125100 | 371796799600 | 172700 | 173100 | 173100 | 172600 | 71523 |
| 343 | 20241118 | 125000 | 359429119400 | 173100 | 173100 | 173100 | 173000 | 3924 |
| 344 | 20241118 | 124900 | 358750213900 | 173100 | 173100 | 173200 | 173000 | 10768 |
| 345 | 20241118 | 124800 | 356886436400 | 173200 | 173200 | 173300 | 173100 | 6513 |
| 346 | 20241118 | 124700 | 355758465400 | 173200 | 173000 | 173200 | 173000 | 3998 |
| 347 | 20241118 | 124600 | 355066149500 | 173100 | 173000 | 173100 | 173000 | 5749 |
| 348 | 20241118 | 124500 | 354071148700 | 173000 | 173100 | 173100 | 173000 | 3261 |
| 349 | 20241118 | 124400 | 353506804900 | 173100 | 173100 | 173100 | 173000 | 10077 |
| 350 | 20241118 | 124300 | 351762801500 | 173100 | 173200 | 173200 | 173100 | 20841 |
| 351 | 20241118 | 124200 | 348155193100 | 173200 | 173300 | 173300 | 173100 | 11743 |
| 352 | 20241118 | 124100 | 346121411000 | 173200 | 173200 | 173300 | 173200 | 2453 |
| 353 | 20241118 | 124000 | 345696519300 | 173300 | 173200 | 173300 | 173200 | 4213 |
| 354 | 20241118 | 123900 | 344966796000 | 173200 | 173200 | 173300 | 173200 | 2213 |
| 355 | 20241118 | 123800 | 344583441100 | 173300 | 173400 | 173400 | 173200 | 8464 |
| 356 | 20241118 | 123700 | 343116650300 | 173300 | 173300 | 173400 | 173300 | 1960 |
| 357 | 20241118 | 123600 | 342776934100 | 173300 | 173300 | 173400 | 173300 | 1552 |
| 358 | 20241118 | 123500 | 342507939200 | 173300 | 173300 | 173400 | 173200 | 5938 |
| 359 | 20241118 | 123400 | 341479096600 | 173200 | 173300 | 173400 | 173200 | 2703 |
| 360 | 20241118 | 123300 | 341010686400 | 173300 | 173300 | 173400 | 173200 | 4292 |
| 361 | 20241118 | 123200 | 340267005800 | 173300 | 173500 | 173500 | 173200 | 10066 |
| 362 | 20241118 | 123100 | 338522471700 | 173500 | 173400 | 173500 | 173300 | 5290 |
| 363 | 20241118 | 123000 | 337605317100 | 173500 | 173600 | 173600 | 173400 | 6427 |
| 364 | 20241118 | 122900 | 336490336900 | 173600 | 173500 | 173700 | 173500 | 5366 |
| 365 | 20241118 | 122800 | 335558925200 | 173600 | 173500 | 173600 | 173500 | 1469 |
| 366 | 20241118 | 122700 | 335304009100 | 173500 | 173500 | 173600 | 173400 | 2180 |
| 367 | 20241118 | 122600 | 334925757000 | 173500 | 173300 | 173600 | 173300 | 8663 |
| 368 | 20241118 | 122500 | 333423552700 | 173400 | 173500 | 173600 | 173300 | 24217 |
| 369 | 20241118 | 122400 | 329222886700 | 173600 | 173600 | 173700 | 173500 | 13056 |
| 370 | 20241118 | 122300 | 326956524900 | 173600 | 173800 | 173800 | 173600 | 6352 |
| 371 | 20241118 | 122200 | 325853276600 | 173700 | 173700 | 173800 | 173700 | 2114 |
| 372 | 20241118 | 122100 | 325486013800 | 173700 | 173700 | 173800 | 173700 | 2471 |
| 373 | 20241118 | 122000 | 325056767200 | 173700 | 173800 | 173800 | 173700 | 4298 |
| 374 | 20241118 | 121900 | 324310190900 | 173700 | 173900 | 173900 | 173700 | 9536 |
| 375 | 20241118 | 121800 | 322652993100 | 173900 | 173800 | 173900 | 173800 | 1636 |
| 376 | 20241118 | 121700 | 322368595500 | 173900 | 173900 | 173900 | 173800 | 1855 |
| 377 | 20241118 | 121600 | 322046082000 | 173900 | 174000 | 174000 | 173800 | 6387 |
| 378 | 20241118 | 121500 | 320935247900 | 174000 | 173900 | 174000 | 173900 | 1666 |
| 379 | 20241118 | 121400 | 320645421300 | 174000 | 174000 | 174000 | 173900 | 3472 |
| 380 | 20241118 | 121300 | 320041369700 | 174000 | 173900 | 174000 | 173900 | 5080 |
| 381 | 20241118 | 121200 | 319157911100 | 173900 | 173900 | 174000 | 173900 | 1648 |
| 382 | 20241118 | 121100 | 318871268900 | 173900 | 173900 | 174000 | 173900 | 1266 |
| 383 | 20241118 | 121000 | 318651086300 | 173900 | 174100 | 174100 | 173900 | 7723 |
| 384 | 20241118 | 120900 | 317307241900 | 174100 | 174100 | 174100 | 174000 | 1336 |
| 385 | 20241118 | 120800 | 317074716300 | 174000 | 174000 | 174100 | 174000 | 1651 |
| 386 | 20241118 | 120700 | 316787337600 | 174100 | 174100 | 174200 | 174000 | 5857 |
| 387 | 20241118 | 120600 | 315767582000 | 174200 | 174300 | 174300 | 174100 | 4671 |
| 388 | 20241118 | 120500 | 314954126600 | 174200 | 174200 | 174300 | 174200 | 1182 |
| 389 | 20241118 | 120400 | 314748173900 | 174200 | 174100 | 174300 | 174100 | 2059 |
| 390 | 20241118 | 120300 | 314389418700 | 174200 | 174200 | 174300 | 174100 | 4229 |
| 391 | 20241118 | 120200 | 313652733100 | 174200 | 174200 | 174300 | 174200 | 1636 |
| 392 | 20241118 | 120100 | 313367683000 | 174200 | 174300 | 174400 | 174200 | 2721 |
| 393 | 20241118 | 120000 | 312893427200 | 174300 | 174400 | 174400 | 174300 | 1212 |
| 394 | 20241118 | 115900 | 312682136600 | 174300 | 174500 | 174500 | 174300 | 1114 |
| 395 | 20241118 | 115800 | 312487849600 | 174500 | 174500 | 174600 | 174400 | 1773 |
| 396 | 20241118 | 115700 | 312178480600 | 174500 | 174500 | 174600 | 174300 | 5337 |
| 397 | 20241118 | 115600 | 311247462700 | 174600 | 174600 | 174700 | 174500 | 3493 |
| 398 | 20241118 | 115500 | 310637484600 | 174700 | 174600 | 174800 | 174600 | 1804 |
| 399 | 20241118 | 115400 | 310322367800 | 174600 | 174600 | 174800 | 174600 | 4700 |
| 400 | 20241118 | 115300 | 309501335900 | 174600 | 174800 | 174900 | 174600 | 7822 |
| 401 | 20241118 | 115200 | 308134377100 | 174800 | 174700 | 174900 | 174700 | 3355 |
| 402 | 20241118 | 115100 | 307547919800 | 174800 | 174500 | 174800 | 174500 | 7378 |
| 403 | 20241118 | 115000 | 306259536000 | 174500 | 174500 | 174600 | 174500 | 1783 |
| 404 | 20241118 | 114900 | 305948355600 | 174500 | 174400 | 174600 | 174400 | 4404 |
| 405 | 20241118 | 114800 | 305179897400 | 174400 | 174300 | 174500 | 174200 | 4215 |
| 406 | 20241118 | 114700 | 304444909200 | 174200 | 174200 | 174300 | 174200 | 1157 |
| 407 | 20241118 | 114600 | 304243343900 | 174200 | 174100 | 174200 | 174100 | 4857 |
| 408 | 20241118 | 114500 | 303397300000 | 174200 | 174200 | 174200 | 174100 | 597 |
| 409 | 20241118 | 114400 | 303293338300 | 174200 | 174100 | 174200 | 174100 | 1183 |
| 410 | 20241118 | 114300 | 303087333700 | 174100 | 174200 | 174200 | 174100 | 1616 |
| 411 | 20241118 | 114200 | 302805936000 | 174100 | 174100 | 174200 | 174000 | 4587 |
| 412 | 20241118 | 114100 | 302007323600 | 174000 | 174100 | 174100 | 174000 | 821 |
| 413 | 20241118 | 114000 | 301864442800 | 174000 | 174100 | 174200 | 174000 | 3039 |
| 414 | 20241118 | 113900 | 301335353600 | 174100 | 174100 | 174200 | 174100 | 1702 |
| 415 | 20241118 | 113800 | 301039016100 | 174200 | 174100 | 174200 | 174100 | 1162 |
| 416 | 20241118 | 113700 | 300836696500 | 174100 | 174100 | 174200 | 174000 | 1624 |
| 417 | 20241118 | 113600 | 300553920100 | 174100 | 174100 | 174200 | 174000 | 1830 |
| 418 | 20241118 | 113500 | 300235371000 | 174100 | 174100 | 174200 | 174000 | 2410 |
| 419 | 20241118 | 113400 | 299815782400 | 174200 | 174200 | 174200 | 174100 | 739 |
| 420 | 20241118 | 113300 | 299687112500 | 174100 | 174100 | 174300 | 174100 | 1150 |
| 421 | 20241118 | 113200 | 299486819900 | 174200 | 174100 | 174300 | 174100 | 2026 |
| 422 | 20241118 | 113100 | 299133939000 | 174100 | 174000 | 174300 | 173900 | 3092 |
| 423 | 20241118 | 113000 | 298595500800 | 174000 | 173800 | 174000 | 173800 | 3805 |
| 424 | 20241118 | 112900 | 297933767300 | 173800 | 174000 | 174100 | 173800 | 9664 |
| 425 | 20241118 | 112800 | 296252873700 | 174100 | 174100 | 174100 | 174000 | 1766 |
| 426 | 20241118 | 112700 | 295945481300 | 174100 | 174100 | 174200 | 174000 | 2500 |
| 427 | 20241118 | 112600 | 295510281500 | 174100 | 174300 | 174400 | 174100 | 6733 |
| 428 | 20241118 | 112500 | 294337202000 | 174300 | 174300 | 174400 | 174200 | 1409 |
| 429 | 20241118 | 112400 | 294091600000 | 174300 | 174200 | 174300 | 174000 | 4284 |
| 430 | 20241118 | 112300 | 293345480500 | 174100 | 174300 | 174500 | 174100 | 6328 |
| 431 | 20241118 | 112200 | 292242865100 | 174300 | 174400 | 174400 | 174200 | 3443 |
| 432 | 20241118 | 112100 | 291642859100 | 174400 | 174400 | 174500 | 174200 | 3985 |
| 433 | 20241118 | 112000 | 290948109400 | 174300 | 174400 | 174500 | 174300 | 2304 |
| 434 | 20241118 | 111900 | 290546325000 | 174400 | 174300 | 174400 | 174200 | 2384 |
| 435 | 20241118 | 111800 | 290130753300 | 174200 | 174200 | 174300 | 174200 | 1329 |
| 436 | 20241118 | 111700 | 289899163100 | 174200 | 174200 | 174300 | 174100 | 2902 |
| 437 | 20241118 | 111600 | 289393591900 | 174300 | 174400 | 174400 | 174200 | 5354 |
| 438 | 20241118 | 111500 | 288460705100 | 174300 | 174400 | 174500 | 174300 | 3696 |
| 439 | 20241118 | 111400 | 287815977300 | 174500 | 174300 | 174500 | 174200 | 4416 |
| 440 | 20241118 | 111300 | 287045948800 | 174200 | 174400 | 174500 | 174100 | 11882 |
| 441 | 20241118 | 111200 | 284974864900 | 174400 | 174400 | 174500 | 174400 | 2834 |
| 442 | 20241118 | 111100 | 284480500900 | 174500 | 174400 | 174500 | 174300 | 4689 |
| 443 | 20241118 | 111000 | 283662783100 | 174400 | 174500 | 174600 | 174300 | 4861 |
| 444 | 20241118 | 110900 | 282814992000 | 174500 | 174500 | 174600 | 174400 | 4177 |
| 445 | 20241118 | 110800 | 282086229100 | 174500 | 174300 | 174500 | 174300 | 7930 |
| 446 | 20241118 | 110700 | 280702977500 | 174400 | 174500 | 174500 | 174300 | 2715 |
| 447 | 20241118 | 110600 | 280229620500 | 174500 | 174300 | 174500 | 174200 | 7376 |
| 448 | 20241118 | 110500 | 278943433600 | 174300 | 174200 | 174400 | 174100 | 4418 |
| 449 | 20241118 | 110400 | 278173593800 | 174200 | 173800 | 174200 | 173700 | 4375 |
| 450 | 20241118 | 110300 | 277412590700 | 173800 | 173700 | 173900 | 173600 | 2616 |
| 451 | 20241118 | 110200 | 276958072300 | 173700 | 173800 | 173800 | 173600 | 3518 |
| 452 | 20241118 | 110100 | 276346973000 | 173800 | 173600 | 173800 | 173500 | 3019 |
| 453 | 20241118 | 110000 | 275822722900 | 173500 | 173600 | 173700 | 173500 | 3158 |
| 454 | 20241118 | 105900 | 275274524700 | 173600 | 173700 | 173900 | 173600 | 5059 |
| 455 | 20241118 | 105800 | 274395873100 | 173700 | 173600 | 173700 | 173500 | 4397 |
| 456 | 20241118 | 105700 | 273632378100 | 173600 | 173600 | 173700 | 173500 | 5564 |
| 457 | 20241118 | 105600 | 272666701500 | 173600 | 173700 | 173800 | 173600 | 5932 |
| 458 | 20241118 | 105500 | 271636336400 | 173600 | 173500 | 173700 | 173500 | 12553 |
| 459 | 20241118 | 105400 | 269458008400 | 173500 | 173600 | 173700 | 173500 | 16546 |
| 460 | 20241118 | 105300 | 266586607000 | 173600 | 173700 | 173700 | 173600 | 9477 |
| 461 | 20241118 | 105200 | 264941261700 | 173600 | 174000 | 174000 | 173600 | 14825 |
| 462 | 20241118 | 105100 | 262365406300 | 173900 | 173900 | 174000 | 173900 | 4033 |
| 463 | 20241118 | 105000 | 261663850800 | 173900 | 173900 | 174000 | 173800 | 16505 |
| 464 | 20241118 | 104900 | 258794345400 | 174000 | 173900 | 174000 | 173900 | 2604 |
| 465 | 20241118 | 104800 | 258341362400 | 174000 | 174000 | 174200 | 173900 | 5185 |
| 466 | 20241118 | 104700 | 257438938500 | 174100 | 174000 | 174100 | 173900 | 6148 |
| 467 | 20241118 | 104600 | 256369372600 | 173900 | 174100 | 174100 | 173900 | 10678 |
| 468 | 20241118 | 104500 | 254511395900 | 174100 | 174000 | 174100 | 174000 | 2572 |
| 469 | 20241118 | 104400 | 254063768400 | 174100 | 174200 | 174200 | 174000 | 2731 |
| 470 | 20241118 | 104300 | 253588335000 | 174100 | 174500 | 174500 | 174100 | 6137 |
| 471 | 20241118 | 104200 | 252518963700 | 174400 | 174400 | 174500 | 174200 | 4328 |
| 472 | 20241118 | 104100 | 251764357300 | 174400 | 174400 | 174500 | 174300 | 5158 |
| 473 | 20241118 | 104000 | 250864948300 | 174400 | 174100 | 174400 | 174000 | 5158 |
| 474 | 20241118 | 103900 | 249966824200 | 174000 | 174300 | 174400 | 174000 | 8479 |
| 475 | 20241118 | 103800 | 248489765300 | 174300 | 174300 | 174400 | 174300 | 4566 |
| 476 | 20241118 | 103700 | 247693865400 | 174300 | 174400 | 174400 | 174300 | 2401 |
| 477 | 20241118 | 103600 | 247275266500 | 174300 | 174300 | 174400 | 174300 | 2802 |
| 478 | 20241118 | 103500 | 246786859500 | 174300 | 174300 | 174600 | 174300 | 2371 |
| 479 | 20241118 | 103400 | 246373324100 | 174400 | 174700 | 174700 | 174300 | 5723 |
| 480 | 20241118 | 103300 | 245374513700 | 174700 | 174700 | 174800 | 174600 | 4423 |
| 481 | 20241118 | 103200 | 244601909000 | 174700 | 174300 | 174700 | 174200 | 7118 |
| 482 | 20241118 | 103100 | 243360290800 | 174300 | 174400 | 174400 | 174300 | 3391 |
| 483 | 20241118 | 103000 | 242769171900 | 174400 | 174000 | 174500 | 174000 | 8007 |
| 484 | 20241118 | 102900 | 241374220800 | 174000 | 173900 | 174000 | 173800 | 6017 |
| 485 | 20241118 | 102800 | 240327799700 | 173900 | 174100 | 174200 | 173900 | 5816 |
| 486 | 20241118 | 102700 | 239315706200 | 174100 | 174000 | 174200 | 173900 | 5002 |
| 487 | 20241118 | 102600 | 238445129200 | 174000 | 174200 | 174300 | 173900 | 17162 |
| 488 | 20241118 | 102500 | 235457871600 | 174200 | 174300 | 174400 | 174200 | 3490 |
| 489 | 20241118 | 102400 | 234849560100 | 174400 | 174400 | 174400 | 174300 | 3100 |
| 490 | 20241118 | 102300 | 234309173800 | 174300 | 174700 | 174700 | 174200 | 11353 |
| 491 | 20241118 | 102200 | 232329210200 | 174700 | 174100 | 174700 | 174000 | 6023 |
| 492 | 20241118 | 102100 | 231278953200 | 174100 | 174200 | 174300 | 174000 | 25881 |
| 493 | 20241118 | 102000 | 226773407100 | 174200 | 174600 | 174600 | 174200 | 7624 |
| 494 | 20241118 | 101900 | 225443897600 | 174500 | 174500 | 174600 | 174200 | 16522 |
| 495 | 20241118 | 101800 | 222562559000 | 174600 | 174500 | 174700 | 174500 | 3592 |
| 496 | 20241118 | 101700 | 221935548800 | 174600 | 174500 | 174700 | 174400 | 4309 |
| 497 | 20241118 | 101600 | 221183373700 | 174500 | 174400 | 174700 | 174400 | 10838 |
| 498 | 20241118 | 101500 | 219292025600 | 174400 | 174200 | 174600 | 174200 | 6626 |
| 499 | 20241118 | 101400 | 218136599400 | 174200 | 174100 | 174200 | 174000 | 18785 |
| 500 | 20241118 | 101300 | 214865530300 | 174200 | 174300 | 174400 | 174100 | 13003 |
| 501 | 20241118 | 101200 | 212600219500 | 174300 | 174700 | 174800 | 174300 | 22664 |
| 502 | 20241118 | 101100 | 208644644500 | 174800 | 174800 | 174900 | 174700 | 8792 |
| 503 | 20241118 | 101000 | 207108116100 | 174900 | 175100 | 175200 | 174800 | 15504 |
| 504 | 20241118 | 100900 | 204394557500 | 175200 | 175200 | 175300 | 175100 | 3769 |
| 505 | 20241118 | 100800 | 203734161100 | 175300 | 175300 | 175500 | 175200 | 5950 |
| 506 | 20241118 | 100700 | 202690836200 | 175300 | 175400 | 175500 | 175200 | 7328 |
| 507 | 20241118 | 100600 | 201406360300 | 175500 | 175700 | 176000 | 175400 | 10911 |
| 508 | 20241118 | 100500 | 199489384200 | 175700 | 175800 | 176000 | 175600 | 4969 |
| 509 | 20241118 | 100400 | 198615962800 | 175800 | 175600 | 175900 | 175600 | 5106 |
| 510 | 20241118 | 100300 | 197718812500 | 175700 | 175500 | 175700 | 175400 | 7550 |
| 511 | 20241118 | 100200 | 196393019100 | 175400 | 175200 | 175500 | 175100 | 4956 |
| 512 | 20241118 | 100100 | 195524262100 | 175100 | 175000 | 175100 | 174900 | 6436 |
| 513 | 20241118 | 100000 | 194397944900 | 174900 | 174900 | 175000 | 174900 | 5089 |
| 514 | 20241118 | 095900 | 193507598500 | 174900 | 175300 | 175300 | 174800 | 17922 |
| 515 | 20241118 | 095800 | 190371026000 | 175300 | 175200 | 175400 | 175200 | 5654 |
| 516 | 20241118 | 095700 | 189379932100 | 175200 | 175000 | 175400 | 175000 | 16062 |
| 517 | 20241118 | 095600 | 186566930800 | 175100 | 175600 | 175600 | 175000 | 36636 |
| 518 | 20241118 | 095500 | 180147660500 | 175700 | 175600 | 176000 | 175500 | 7553 |
| 519 | 20241118 | 095400 | 178821067800 | 175600 | 175400 | 175600 | 175300 | 10740 |
| 520 | 20241118 | 095300 | 176937227000 | 175500 | 175200 | 175500 | 175200 | 7224 |
| 521 | 20241118 | 095200 | 175670342600 | 175300 | 175200 | 175600 | 175200 | 6783 |
| 522 | 20241118 | 095100 | 174481028400 | 175300 | 175700 | 175700 | 175200 | 27031 |
| 523 | 20241118 | 095000 | 169739443200 | 175600 | 175900 | 175900 | 175600 | 17043 |
| 524 | 20241118 | 094900 | 166743902400 | 175900 | 175900 | 176000 | 175800 | 5847 |
| 525 | 20241118 | 094800 | 165715403600 | 175900 | 176000 | 176200 | 175900 | 11311 |
| 526 | 20241118 | 094700 | 163724610900 | 176000 | 175900 | 176000 | 175800 | 4159 |
| 527 | 20241118 | 094600 | 162992978700 | 175900 | 175900 | 176000 | 175800 | 5852 |
| 528 | 20241118 | 094500 | 161963941400 | 175900 | 175700 | 175900 | 175700 | 2403 |
| 529 | 20241118 | 094400 | 161541456200 | 175800 | 175700 | 176000 | 175700 | 7024 |
| 530 | 20241118 | 094300 | 160306665500 | 175700 | 175900 | 175900 | 175600 | 6206 |
| 531 | 20241118 | 094200 | 159216069800 | 175800 | 176400 | 176400 | 175800 | 19870 |
| 532 | 20241118 | 094100 | 155717757700 | 176300 | 176300 | 176400 | 176300 | 2588 |
| 533 | 20241118 | 094000 | 155261447000 | 176400 | 176400 | 176600 | 176300 | 6810 |
| 534 | 20241118 | 093900 | 154059933900 | 176400 | 176800 | 176800 | 176400 | 5382 |
| 535 | 20241118 | 093800 | 153109830600 | 176700 | 176500 | 176800 | 176400 | 4458 |
| 536 | 20241118 | 093700 | 152322441300 | 176500 | 176200 | 176900 | 176200 | 9575 |
| 537 | 20241118 | 093600 | 150631664700 | 176300 | 176800 | 176900 | 176200 | 7317 |
| 538 | 20241118 | 093500 | 149340126900 | 176900 | 177700 | 177800 | 176500 | 25251 |
| 539 | 20241118 | 093400 | 144867203200 | 177700 | 177500 | 177800 | 177400 | 15109 |
| 540 | 20241118 | 093300 | 142184303700 | 177500 | 177000 | 177500 | 176900 | 21465 |
| 541 | 20241118 | 093200 | 138379075800 | 176900 | 176700 | 177000 | 176500 | 11424 |
| 542 | 20241118 | 093100 | 136358906000 | 176800 | 176800 | 176900 | 176700 | 8714 |
| 543 | 20241118 | 093000 | 134818299800 | 176800 | 176200 | 176800 | 176200 | 9388 |
| 544 | 20241118 | 092900 | 133161733300 | 176200 | 176300 | 176400 | 176100 | 9189 |
| 545 | 20241118 | 092800 | 131542020100 | 176300 | 176000 | 176300 | 176000 | 8717 |
| 546 | 20241118 | 092700 | 130006416600 | 176000 | 175800 | 176100 | 175700 | 7436 |
| 547 | 20241118 | 092600 | 128697727600 | 175800 | 175900 | 176000 | 175600 | 9055 |
| 548 | 20241118 | 092500 | 127106260600 | 176000 | 176100 | 176300 | 175900 | 10465 |
| 549 | 20241118 | 092400 | 125263953900 | 176100 | 176100 | 176300 | 176000 | 6267 |
| 550 | 20241118 | 092300 | 124160134600 | 176100 | 175900 | 176200 | 175800 | 7228 |
| 551 | 20241118 | 092200 | 122888122100 | 176000 | 176200 | 176300 | 175800 | 6768 |
| 552 | 20241118 | 092100 | 121696848900 | 176200 | 176100 | 176200 | 175500 | 16057 |
| 553 | 20241118 | 092000 | 118872621200 | 176000 | 176300 | 176400 | 176000 | 11810 |
| 554 | 20241118 | 091900 | 116791988600 | 176200 | 176500 | 176500 | 176000 | 12942 |
| 555 | 20241118 | 091800 | 114511914700 | 176400 | 176500 | 176900 | 176400 | 14389 |
| 556 | 20241118 | 091700 | 111972153100 | 176500 | 176800 | 177000 | 176400 | 14214 |
| 557 | 20241118 | 091600 | 109459126000 | 176900 | 177300 | 177300 | 176700 | 31530 |
| 558 | 20241118 | 091500 | 103876975500 | 177300 | 176500 | 177400 | 176200 | 15427 |
| 559 | 20241118 | 091400 | 101149754500 | 176500 | 176700 | 177200 | 176300 | 40345 |
| 560 | 20241118 | 091300 | 94018642600 | 176700 | 175800 | 176800 | 175500 | 40685 |
| 561 | 20241118 | 091200 | 86860733700 | 175900 | 175400 | 176000 | 175400 | 26847 |
| 562 | 20241118 | 091100 | 82146123000 | 175500 | 174400 | 175700 | 174200 | 28593 |
| 563 | 20241118 | 091000 | 77141720600 | 174500 | 174800 | 174800 | 173900 | 32299 |
| 564 | 20241118 | 090900 | 71508713400 | 174800 | 174600 | 175000 | 174300 | 24719 |
| 565 | 20241118 | 090800 | 67189579600 | 174700 | 173200 | 174700 | 173200 | 23204 |
| 566 | 20241118 | 090700 | 63150165800 | 173200 | 173300 | 173300 | 172900 | 37618 |
| 567 | 20241118 | 090600 | 56638905900 | 173300 | 173400 | 173800 | 173200 | 24981 |
| 568 | 20241118 | 090500 | 52304178900 | 173500 | 173400 | 173800 | 173200 | 29418 |
| 569 | 20241118 | 090400 | 47203375900 | 173400 | 173400 | 173700 | 173200 | 23693 |
| 570 | 20241118 | 090300 | 43095355500 | 173400 | 173700 | 174000 | 173000 | 38563 |
| 571 | 20241118 | 090200 | 36412014900 | 173700 | 173600 | 174000 | 173100 | 30505 |
| 572 | 20241118 | 090100 | 31121978700 | 173500 | 173200 | 173700 | 172900 | 62218 |
| 573 | 20241118 | 090000 | 20345031200 | 173300 | 173800 | 174600 | 173200 | 115989 |