34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241113 | 184000 | 85330801600 | 197200 | 197200 | 197200 | 197200 | 12569 |
| 3 | 20241113 | 183900 | 85330801600 | 197200 | 197200 | 197200 | 197200 | 0 |
| 4 | 20241113 | 183800 | 85330801600 | 197200 | 197200 | 197200 | 197200 | 0 |
| 5 | 20241113 | 183700 | 85330801600 | 197200 | 197200 | 197200 | 197200 | 0 |
| 6 | 20241113 | 183600 | 85330801600 | 197200 | 197200 | 197200 | 197200 | 0 |
| 7 | 20241113 | 183500 | 85330801600 | 197200 | 197200 | 197200 | 197200 | 0 |
| 8 | 20241113 | 183400 | 85330801600 | 197200 | 197200 | 197200 | 197200 | 0 |
| 9 | 20241113 | 183300 | 85330801600 | 197200 | 197200 | 197200 | 197200 | 0 |
| 10 | 20241113 | 183200 | 85330801600 | 197200 | 197200 | 197200 | 197200 | 0 |
| 11 | 20241113 | 183100 | 85330801600 | 197200 | 197200 | 197200 | 197200 | 0 |
| 12 | 20241113 | 183000 | 85330801600 | 197200 | 197200 | 197200 | 197200 | 0 |
| 13 | 20241113 | 182900 | 85330801600 | 197200 | 197200 | 197200 | 197200 | 0 |
| 14 | 20241113 | 182800 | 85330801600 | 197200 | 197200 | 197200 | 197200 | 0 |
| 15 | 20241113 | 182700 | 85330801600 | 197200 | 197200 | 197200 | 197200 | 0 |
| 16 | 20241113 | 182600 | 85330801600 | 197200 | 197200 | 197200 | 197200 | 0 |
| 17 | 20241113 | 182500 | 85330801600 | 197200 | 197200 | 197200 | 197200 | 0 |
| 18 | 20241113 | 182400 | 85330801600 | 197200 | 197200 | 197200 | 197200 | 0 |
| 19 | 20241113 | 182300 | 85330801600 | 197200 | 197200 | 197200 | 197200 | 0 |
| 20 | 20241113 | 182200 | 85330801600 | 197200 | 197200 | 197200 | 197200 | 0 |
| 21 | 20241113 | 182100 | 85330801600 | 197200 | 197200 | 197200 | 197200 | 0 |
| 22 | 20241113 | 182000 | 85330801600 | 197200 | 197200 | 197200 | 197200 | 0 |
| 23 | 20241113 | 181900 | 85330801600 | 197200 | 197200 | 197200 | 197200 | 0 |
| 24 | 20241113 | 181800 | 85330801600 | 197200 | 197200 | 197200 | 197200 | 0 |
| 25 | 20241113 | 181700 | 85330801600 | 197200 | 197200 | 197200 | 197200 | 0 |
| 26 | 20241113 | 181600 | 85330801600 | 197200 | 197200 | 197200 | 197200 | 0 |
| 27 | 20241113 | 181500 | 85330801600 | 197200 | 197200 | 197200 | 197200 | 0 |
| 28 | 20241113 | 181400 | 85330801600 | 197200 | 197200 | 197200 | 197200 | 0 |
| 29 | 20241113 | 181300 | 85330801600 | 197200 | 197200 | 197200 | 197200 | 0 |
| 30 | 20241113 | 181200 | 85330801600 | 197200 | 197200 | 197200 | 197200 | 0 |
| 31 | 20241113 | 181100 | 85330801600 | 197200 | 197200 | 197200 | 197200 | 0 |
| 32 | 20241113 | 181000 | 85330801600 | 197200 | 197200 | 197200 | 197200 | 12569 |
| 33 | 20241113 | 180900 | 85330801600 | 197200 | 197200 | 197200 | 197200 | 0 |
| 34 | 20241113 | 180800 | 85330801600 | 197200 | 197200 | 197200 | 197200 | 0 |
| 35 | 20241113 | 180700 | 85330801600 | 197200 | 197200 | 197200 | 197200 | 0 |
| 36 | 20241113 | 180600 | 85330801600 | 197200 | 197200 | 197200 | 197200 | 0 |
| 37 | 20241113 | 180500 | 85330801600 | 197200 | 197200 | 197200 | 197200 | 0 |
| 38 | 20241113 | 180400 | 85330801600 | 197200 | 197200 | 197200 | 197200 | 0 |
| 39 | 20241113 | 180300 | 85330801600 | 197200 | 197200 | 197200 | 197200 | 0 |
| 40 | 20241113 | 180200 | 85330801600 | 197200 | 197200 | 197200 | 197200 | 0 |
| 41 | 20241113 | 180100 | 85330801600 | 197200 | 197200 | 197200 | 197200 | 0 |
| 42 | 20241113 | 180000 | 85330801600 | 197200 | 197200 | 197200 | 197200 | 0 |
| 43 | 20241113 | 175900 | 85330801600 | 197200 | 197200 | 197200 | 197200 | 0 |
| 44 | 20241113 | 175800 | 85330801600 | 197200 | 197200 | 197200 | 197200 | 0 |
| 45 | 20241113 | 175700 | 85330801600 | 197200 | 197200 | 197200 | 197200 | 0 |
| 46 | 20241113 | 175600 | 85330801600 | 197200 | 197200 | 197200 | 197200 | 0 |
| 47 | 20241113 | 175500 | 85330801600 | 197200 | 197200 | 197200 | 197200 | 0 |
| 48 | 20241113 | 175400 | 85330801600 | 197200 | 197200 | 197200 | 197200 | 0 |
| 49 | 20241113 | 175300 | 85330801600 | 197200 | 197200 | 197200 | 197200 | 0 |
| 50 | 20241113 | 175200 | 85330801600 | 197200 | 197200 | 197200 | 197200 | 0 |
| 51 | 20241113 | 175100 | 85330801600 | 197200 | 197200 | 197200 | 197200 | 0 |
| 52 | 20241113 | 175000 | 85330801600 | 197200 | 197200 | 197200 | 197200 | 0 |
| 53 | 20241113 | 174900 | 85330801600 | 197200 | 197200 | 197200 | 197200 | 0 |
| 54 | 20241113 | 174800 | 85330801600 | 197200 | 197200 | 197200 | 197200 | 0 |
| 55 | 20241113 | 174700 | 85330801600 | 197200 | 197200 | 197200 | 197200 | 0 |
| 56 | 20241113 | 174600 | 85330801600 | 197200 | 197200 | 197200 | 197200 | 0 |
| 57 | 20241113 | 174500 | 85330801600 | 197200 | 197200 | 197200 | 197200 | 0 |
| 58 | 20241113 | 174400 | 85330801600 | 197200 | 197200 | 197200 | 197200 | 0 |
| 59 | 20241113 | 174300 | 85330801600 | 197200 | 197200 | 197200 | 197200 | 0 |
| 60 | 20241113 | 174200 | 85330801600 | 197200 | 197200 | 197200 | 197200 | 0 |
| 61 | 20241113 | 174100 | 85330801600 | 197200 | 197200 | 197200 | 197200 | 0 |
| 62 | 20241113 | 174000 | 85330801600 | 197200 | 197200 | 197200 | 197200 | 12569 |
| 63 | 20241113 | 173900 | 85330801600 | 197200 | 197200 | 197200 | 197200 | 0 |
| 64 | 20241113 | 173800 | 85330801600 | 197200 | 197200 | 197200 | 197200 | 0 |
| 65 | 20241113 | 173700 | 85330801600 | 197200 | 197200 | 197200 | 197200 | 0 |
| 66 | 20241113 | 173600 | 85330801600 | 197200 | 197200 | 197200 | 197200 | 0 |
| 67 | 20241113 | 173500 | 85330801600 | 197200 | 197200 | 197200 | 197200 | 0 |
| 68 | 20241113 | 173400 | 85330801600 | 197200 | 197200 | 197200 | 197200 | 0 |
| 69 | 20241113 | 173300 | 85330801600 | 197200 | 197200 | 197200 | 197200 | 0 |
| 70 | 20241113 | 173200 | 85330801600 | 197200 | 197200 | 197200 | 197200 | 0 |
| 71 | 20241113 | 173100 | 85330801600 | 197200 | 197200 | 197200 | 197200 | 0 |
| 72 | 20241113 | 173000 | 85330801600 | 197200 | 197200 | 197200 | 197200 | 0 |
| 73 | 20241113 | 172900 | 85330801600 | 197200 | 197200 | 197200 | 197200 | 0 |
| 74 | 20241113 | 172800 | 85330801600 | 197200 | 197200 | 197200 | 197200 | 0 |
| 75 | 20241113 | 172700 | 85330801600 | 197200 | 197200 | 197200 | 197200 | 0 |
| 76 | 20241113 | 172600 | 85330801600 | 197200 | 197200 | 197200 | 197200 | 0 |
| 77 | 20241113 | 172500 | 85330801600 | 197200 | 197200 | 197200 | 197200 | 0 |
| 78 | 20241113 | 172400 | 85330801600 | 197200 | 197200 | 197200 | 197200 | 0 |
| 79 | 20241113 | 172300 | 85330801600 | 197200 | 197200 | 197200 | 197200 | 0 |
| 80 | 20241113 | 172200 | 85330801600 | 197200 | 197200 | 197200 | 197200 | 0 |
| 81 | 20241113 | 172100 | 85330801600 | 197200 | 197200 | 197200 | 197200 | 0 |
| 82 | 20241113 | 172000 | 85330801600 | 197200 | 197200 | 197200 | 197200 | 0 |
| 83 | 20241113 | 171900 | 85330801600 | 197200 | 197200 | 197200 | 197200 | 0 |
| 84 | 20241113 | 171800 | 85330801600 | 197200 | 197200 | 197200 | 197200 | 0 |
| 85 | 20241113 | 171700 | 85330801600 | 197200 | 197200 | 197200 | 197200 | 0 |
| 86 | 20241113 | 171600 | 85330801600 | 197200 | 197200 | 197200 | 197200 | 0 |
| 87 | 20241113 | 171500 | 85330801600 | 197200 | 197200 | 197200 | 197200 | 0 |
| 88 | 20241113 | 171400 | 85330801600 | 197200 | 197200 | 197200 | 197200 | 0 |
| 89 | 20241113 | 171300 | 85330801600 | 197200 | 197200 | 197200 | 197200 | 0 |
| 90 | 20241113 | 171200 | 85330801600 | 197200 | 197200 | 197200 | 197200 | 0 |
| 91 | 20241113 | 171100 | 85330801600 | 197200 | 197200 | 197200 | 197200 | 0 |
| 92 | 20241113 | 171000 | 85330801600 | 197200 | 197200 | 197200 | 197200 | 12569 |
| 93 | 20241113 | 170900 | 85330801600 | 197200 | 197200 | 197200 | 197200 | 0 |
| 94 | 20241113 | 170800 | 85330801600 | 197200 | 197200 | 197200 | 197200 | 0 |
| 95 | 20241113 | 170700 | 85330801600 | 197200 | 197200 | 197200 | 197200 | 0 |
| 96 | 20241113 | 170600 | 85330801600 | 197200 | 197200 | 197200 | 197200 | 0 |
| 97 | 20241113 | 170500 | 85330801600 | 197200 | 197200 | 197200 | 197200 | 0 |
| 98 | 20241113 | 170400 | 85330801600 | 197200 | 197200 | 197200 | 197200 | 0 |
| 99 | 20241113 | 170300 | 85330801600 | 197200 | 197200 | 197200 | 197200 | 0 |
| 100 | 20241113 | 170200 | 85330801600 | 197200 | 197200 | 197200 | 197200 | 0 |
| 101 | 20241113 | 170100 | 85330801600 | 197200 | 197200 | 197200 | 197200 | 0 |
| 102 | 20241113 | 170000 | 85330801600 | 197200 | 197200 | 197200 | 197200 | 0 |
| 103 | 20241113 | 165900 | 85330801600 | 197200 | 197200 | 197200 | 197200 | 0 |
| 104 | 20241113 | 165800 | 85330801600 | 197200 | 197200 | 197200 | 197200 | 0 |
| 105 | 20241113 | 165700 | 85330801600 | 197200 | 197200 | 197200 | 197200 | 0 |
| 106 | 20241113 | 165600 | 85330801600 | 197200 | 197200 | 197200 | 197200 | 0 |
| 107 | 20241113 | 165500 | 85330801600 | 197200 | 197200 | 197200 | 197200 | 0 |
| 108 | 20241113 | 165400 | 85330801600 | 197200 | 197200 | 197200 | 197200 | 0 |
| 109 | 20241113 | 165300 | 85330801600 | 197200 | 197200 | 197200 | 197200 | 0 |
| 110 | 20241113 | 165200 | 85330801600 | 197200 | 197200 | 197200 | 197200 | 0 |
| 111 | 20241113 | 165100 | 85330801600 | 197200 | 197200 | 197200 | 197200 | 0 |
| 112 | 20241113 | 165000 | 85330801600 | 197200 | 197200 | 197200 | 197200 | 0 |
| 113 | 20241113 | 164900 | 85330801600 | 197200 | 197200 | 197200 | 197200 | 0 |
| 114 | 20241113 | 164800 | 85330801600 | 197200 | 197200 | 197200 | 197200 | 0 |
| 115 | 20241113 | 164700 | 85330801600 | 197200 | 197200 | 197200 | 197200 | 0 |
| 116 | 20241113 | 164600 | 85330801600 | 197200 | 197200 | 197200 | 197200 | 0 |
| 117 | 20241113 | 164500 | 85330801600 | 197200 | 197200 | 197200 | 197200 | 0 |
| 118 | 20241113 | 164400 | 85330801600 | 197200 | 197200 | 197200 | 197200 | 0 |
| 119 | 20241113 | 164300 | 85330801600 | 197200 | 197200 | 197200 | 197200 | 0 |
| 120 | 20241113 | 164200 | 85330801600 | 197200 | 197200 | 197200 | 197200 | 0 |
| 121 | 20241113 | 164100 | 85330801600 | 197200 | 197200 | 197200 | 197200 | 0 |
| 122 | 20241113 | 164000 | 85330801600 | 197200 | 197200 | 197200 | 197200 | 12569 |
| 123 | 20241113 | 163900 | 85330801600 | 197200 | 197200 | 197200 | 197200 | 0 |
| 124 | 20241113 | 163800 | 85330801600 | 197200 | 197200 | 197200 | 197200 | 0 |
| 125 | 20241113 | 163700 | 85330801600 | 197200 | 197200 | 197200 | 197200 | 0 |
| 126 | 20241113 | 163600 | 85330801600 | 197200 | 197200 | 197200 | 197200 | 0 |
| 127 | 20241113 | 163500 | 85330801600 | 197200 | 197200 | 197200 | 197200 | 0 |
| 128 | 20241113 | 163400 | 85330801600 | 197200 | 197200 | 197200 | 197200 | 0 |
| 129 | 20241113 | 163300 | 85330801600 | 197200 | 197200 | 197200 | 197200 | 0 |
| 130 | 20241113 | 163200 | 85330801600 | 197200 | 197200 | 197200 | 197200 | 0 |
| 131 | 20241113 | 163100 | 85330801600 | 197200 | 197200 | 197200 | 197200 | 0 |
| 132 | 20241113 | 163000 | 85330801600 | 197200 | 197200 | 197200 | 197200 | 0 |
| 133 | 20241113 | 162900 | 85330801600 | 197200 | 197200 | 197200 | 197200 | 0 |
| 134 | 20241113 | 162800 | 85330801600 | 197200 | 197200 | 197200 | 197200 | 0 |
| 135 | 20241113 | 162700 | 85330801600 | 197200 | 197200 | 197200 | 197200 | 0 |
| 136 | 20241113 | 162600 | 85330801600 | 197200 | 197200 | 197200 | 197200 | 0 |
| 137 | 20241113 | 162500 | 85330801600 | 197200 | 197200 | 197200 | 197200 | 0 |
| 138 | 20241113 | 162400 | 85330801600 | 197200 | 197200 | 197200 | 197200 | 0 |
| 139 | 20241113 | 162300 | 85330801600 | 197200 | 197200 | 197200 | 197200 | 0 |
| 140 | 20241113 | 162200 | 85330801600 | 197200 | 197200 | 197200 | 197200 | 0 |
| 141 | 20241113 | 162100 | 85330801600 | 197200 | 197200 | 197200 | 197200 | 0 |
| 142 | 20241113 | 162000 | 85330801600 | 197200 | 197200 | 197200 | 197200 | 0 |
| 143 | 20241113 | 161900 | 85330801600 | 197200 | 197200 | 197200 | 197200 | 0 |
| 144 | 20241113 | 161800 | 85330801600 | 197200 | 197200 | 197200 | 197200 | 0 |
| 145 | 20241113 | 161700 | 85330801600 | 197200 | 197200 | 197200 | 197200 | 0 |
| 146 | 20241113 | 161600 | 85330801600 | 197200 | 197200 | 197200 | 197200 | 0 |
| 147 | 20241113 | 161500 | 85330801600 | 197200 | 197200 | 197200 | 197200 | 0 |
| 148 | 20241113 | 161400 | 85330801600 | 197200 | 197200 | 197200 | 197200 | 0 |
| 149 | 20241113 | 161300 | 85330801600 | 197200 | 197200 | 197200 | 197200 | 0 |
| 150 | 20241113 | 161200 | 85330801600 | 197200 | 197200 | 197200 | 197200 | 0 |
| 151 | 20241113 | 161100 | 85330801600 | 197200 | 197200 | 197200 | 197200 | 0 |
| 152 | 20241113 | 161000 | 85330801600 | 197200 | 197200 | 197200 | 197200 | 12569 |
| 153 | 20241113 | 160900 | 85330801600 | 197200 | 197200 | 197200 | 197200 | 0 |
| 154 | 20241113 | 160800 | 85330801600 | 197200 | 197200 | 197200 | 197200 | 0 |
| 155 | 20241113 | 160700 | 85330801600 | 197200 | 197200 | 197200 | 197200 | 0 |
| 156 | 20241113 | 160600 | 85330801600 | 197200 | 197200 | 197200 | 197200 | 0 |
| 157 | 20241113 | 160500 | 85330801600 | 197200 | 197200 | 197200 | 197200 | 0 |
| 158 | 20241113 | 160400 | 85330801600 | 197200 | 197200 | 197200 | 197200 | 0 |
| 159 | 20241113 | 160300 | 85330801600 | 197200 | 197200 | 197200 | 197200 | 0 |
| 160 | 20241113 | 160200 | 85330801600 | 197200 | 197200 | 197200 | 197200 | 0 |
| 161 | 20241113 | 160100 | 85330801600 | 197200 | 197200 | 197200 | 197200 | 0 |
| 162 | 20241113 | 160000 | 85330801600 | 197200 | 197200 | 197200 | 197200 | 0 |
| 163 | 20241113 | 155900 | 85330801600 | 197200 | 197200 | 197200 | 197200 | 0 |
| 164 | 20241113 | 155800 | 85330801600 | 197200 | 197200 | 197200 | 197200 | 0 |
| 165 | 20241113 | 155700 | 85330801600 | 197200 | 197200 | 197200 | 197200 | 0 |
| 166 | 20241113 | 155600 | 85330801600 | 197200 | 197200 | 197200 | 197200 | 0 |
| 167 | 20241113 | 155500 | 85330801600 | 197200 | 197200 | 197200 | 197200 | 0 |
| 168 | 20241113 | 155400 | 85330801600 | 197200 | 197200 | 197200 | 197200 | 0 |
| 169 | 20241113 | 155300 | 85330801600 | 197200 | 197200 | 197200 | 197200 | 0 |
| 170 | 20241113 | 155200 | 85330801600 | 197200 | 197200 | 197200 | 197200 | 0 |
| 171 | 20241113 | 155100 | 85330801600 | 197200 | 197200 | 197200 | 197200 | 0 |
| 172 | 20241113 | 155000 | 85330801600 | 197200 | 197200 | 197200 | 197200 | 0 |
| 173 | 20241113 | 154900 | 85330801600 | 197200 | 197200 | 197200 | 197200 | 0 |
| 174 | 20241113 | 154800 | 85330801600 | 197200 | 197200 | 197200 | 197200 | 0 |
| 175 | 20241113 | 154700 | 85330801600 | 197200 | 197200 | 197200 | 197200 | 0 |
| 176 | 20241113 | 154600 | 85330801600 | 197200 | 197200 | 197200 | 197200 | 0 |
| 177 | 20241113 | 154500 | 85330801600 | 197200 | 197200 | 197200 | 197200 | 0 |
| 178 | 20241113 | 154400 | 85330801600 | 197200 | 197200 | 197200 | 197200 | 0 |
| 179 | 20241113 | 154300 | 85330801600 | 197200 | 197200 | 197200 | 197200 | 0 |
| 180 | 20241113 | 154200 | 85330801600 | 197200 | 197200 | 197200 | 197200 | 0 |
| 181 | 20241113 | 154100 | 85330801600 | 197200 | 197200 | 197200 | 197200 | 0 |
| 182 | 20241113 | 154000 | 85330801600 | 197200 | 197200 | 197200 | 197200 | 12569 |
| 183 | 20241113 | 153900 | 85330801600 | 197200 | 197200 | 197200 | 197200 | 0 |
| 184 | 20241113 | 153800 | 85330801600 | 197200 | 197200 | 197200 | 197200 | 0 |
| 185 | 20241113 | 153700 | 85330801600 | 197200 | 197200 | 197200 | 197200 | 0 |
| 186 | 20241113 | 153600 | 85330801600 | 197200 | 197200 | 197200 | 197200 | 0 |
| 187 | 20241113 | 153500 | 85330801600 | 197200 | 197200 | 197200 | 197200 | 0 |
| 188 | 20241113 | 153400 | 85330801600 | 197200 | 197200 | 197200 | 197200 | 0 |
| 189 | 20241113 | 153300 | 85330801600 | 197200 | 197200 | 197200 | 197200 | 0 |
| 190 | 20241113 | 153200 | 85330801600 | 197200 | 197200 | 197200 | 197200 | 0 |
| 191 | 20241113 | 153100 | 85330801600 | 197200 | 197200 | 197200 | 197200 | 0 |
| 192 | 20241113 | 153000 | 85330801600 | 197200 | 197200 | 197200 | 197200 | 12569 |
| 193 | 20241113 | 152900 | 82852194800 | 197100 | 197100 | 197100 | 197100 | 0 |
| 194 | 20241113 | 152800 | 82852194800 | 197100 | 197100 | 197100 | 197100 | 0 |
| 195 | 20241113 | 152700 | 82852194800 | 197100 | 197100 | 197100 | 197100 | 0 |
| 196 | 20241113 | 152600 | 82852194800 | 197100 | 197100 | 197100 | 197100 | 0 |
| 197 | 20241113 | 152500 | 82852194800 | 197100 | 197100 | 197100 | 197100 | 0 |
| 198 | 20241113 | 152400 | 82852194800 | 197100 | 197100 | 197100 | 197100 | 0 |
| 199 | 20241113 | 152300 | 82852194800 | 197100 | 197100 | 197100 | 197100 | 0 |
| 200 | 20241113 | 152200 | 82852194800 | 197100 | 197100 | 197100 | 197100 | 0 |
| 201 | 20241113 | 152100 | 82852194800 | 197100 | 197100 | 197100 | 197100 | 0 |
| 202 | 20241113 | 152000 | 82852194800 | 197100 | 197100 | 197100 | 197100 | 0 |
| 203 | 20241113 | 151900 | 82852194800 | 197100 | 197100 | 197300 | 197100 | 2134 |
| 204 | 20241113 | 151800 | 82431506100 | 197200 | 197000 | 197200 | 197000 | 2555 |
| 205 | 20241113 | 151700 | 81928024200 | 197000 | 197000 | 197200 | 197000 | 3790 |
| 206 | 20241113 | 151600 | 81181301100 | 197100 | 197100 | 197300 | 197000 | 3337 |
| 207 | 20241113 | 151500 | 80523524900 | 197200 | 197300 | 197400 | 197200 | 3157 |
| 208 | 20241113 | 151400 | 79900806100 | 197300 | 197400 | 197400 | 197200 | 1813 |
| 209 | 20241113 | 151300 | 79543118900 | 197300 | 197300 | 197400 | 197300 | 1176 |
| 210 | 20241113 | 151200 | 79311086600 | 197300 | 197400 | 197400 | 197300 | 1050 |
| 211 | 20241113 | 151100 | 79103910700 | 197400 | 197500 | 197500 | 197300 | 2588 |
| 212 | 20241113 | 151000 | 78593171300 | 197500 | 197400 | 197500 | 197400 | 2111 |
| 213 | 20241113 | 150900 | 78176306700 | 197500 | 197400 | 197500 | 197300 | 1347 |
| 214 | 20241113 | 150800 | 77910403300 | 197400 | 197600 | 197700 | 197400 | 1829 |
| 215 | 20241113 | 150700 | 77549164100 | 197600 | 197600 | 197700 | 197500 | 1058 |
| 216 | 20241113 | 150600 | 77340154700 | 197600 | 197600 | 197700 | 197500 | 1023 |
| 217 | 20241113 | 150500 | 77138043700 | 197500 | 197900 | 198000 | 197500 | 1546 |
| 218 | 20241113 | 150400 | 76832320100 | 197900 | 197900 | 198000 | 197900 | 757 |
| 219 | 20241113 | 150300 | 76682480200 | 197900 | 198100 | 198200 | 197900 | 399 |
| 220 | 20241113 | 150200 | 76603466400 | 198200 | 197700 | 198200 | 197700 | 1301 |
| 221 | 20241113 | 150100 | 76345875400 | 197900 | 197700 | 197900 | 197600 | 711 |
| 222 | 20241113 | 150000 | 76205325100 | 197700 | 197700 | 197800 | 197500 | 1419 |
| 223 | 20241113 | 145900 | 75924878600 | 197800 | 197700 | 197800 | 197700 | 615 |
| 224 | 20241113 | 145800 | 75803280500 | 197700 | 197800 | 197800 | 197700 | 225 |
| 225 | 20241113 | 145700 | 75758784200 | 197800 | 197800 | 197900 | 197700 | 452 |
| 226 | 20241113 | 145600 | 75669410000 | 197800 | 197800 | 197900 | 197800 | 340 |
| 227 | 20241113 | 145500 | 75602151600 | 197800 | 198100 | 198100 | 197700 | 906 |
| 228 | 20241113 | 145400 | 75422849000 | 198000 | 198100 | 198200 | 198000 | 683 |
| 229 | 20241113 | 145300 | 75287595500 | 198100 | 198600 | 198600 | 198100 | 1320 |
| 230 | 20241113 | 145200 | 75025693100 | 198600 | 198300 | 198700 | 198300 | 860 |
| 231 | 20241113 | 145100 | 74854970800 | 198400 | 198500 | 198600 | 198300 | 537 |
| 232 | 20241113 | 145000 | 74748400800 | 198400 | 198100 | 198500 | 198100 | 1895 |
| 233 | 20241113 | 144900 | 74372557500 | 198000 | 198200 | 198200 | 198000 | 403 |
| 234 | 20241113 | 144800 | 74292730600 | 198200 | 198300 | 198300 | 198100 | 494 |
| 235 | 20241113 | 144700 | 74194828400 | 198200 | 198200 | 198300 | 198200 | 365 |
| 236 | 20241113 | 144600 | 74122465400 | 198300 | 198200 | 198400 | 197800 | 1572 |
| 237 | 20241113 | 144500 | 73811003100 | 198100 | 198100 | 198300 | 198000 | 622 |
| 238 | 20241113 | 144400 | 73687724400 | 198100 | 198000 | 198200 | 197800 | 2632 |
| 239 | 20241113 | 144300 | 73166645200 | 197900 | 198000 | 198100 | 197900 | 471 |
| 240 | 20241113 | 144200 | 73073394400 | 198100 | 198000 | 198100 | 197900 | 573 |
| 241 | 20241113 | 144100 | 72959953500 | 197900 | 197900 | 198000 | 197900 | 303 |
| 242 | 20241113 | 144000 | 72899983900 | 197900 | 197900 | 198000 | 197800 | 1295 |
| 243 | 20241113 | 143900 | 72643744700 | 197900 | 197900 | 198000 | 197800 | 613 |
| 244 | 20241113 | 143800 | 72522411600 | 198000 | 198000 | 198000 | 197900 | 866 |
| 245 | 20241113 | 143700 | 72350972200 | 198000 | 197900 | 198000 | 197900 | 230 |
| 246 | 20241113 | 143600 | 72305445600 | 198000 | 198000 | 198000 | 197800 | 762 |
| 247 | 20241113 | 143500 | 72154665800 | 198000 | 197700 | 198000 | 197600 | 315 |
| 248 | 20241113 | 143400 | 72092353300 | 197600 | 197600 | 197900 | 197600 | 619 |
| 249 | 20241113 | 143300 | 71970020200 | 197500 | 197800 | 197800 | 197500 | 358 |
| 250 | 20241113 | 143200 | 71899297100 | 197500 | 197900 | 198100 | 197500 | 1423 |
| 251 | 20241113 | 143100 | 71618055600 | 197800 | 197900 | 198200 | 197800 | 1250 |
| 252 | 20241113 | 143000 | 71370723000 | 197900 | 198200 | 198300 | 197900 | 473 |
| 253 | 20241113 | 142900 | 71277043200 | 198300 | 198100 | 198300 | 198100 | 721 |
| 254 | 20241113 | 142800 | 71134164100 | 198100 | 198200 | 198300 | 198000 | 812 |
| 255 | 20241113 | 142700 | 70973321000 | 198300 | 198300 | 198400 | 198200 | 746 |
| 256 | 20241113 | 142600 | 70825405600 | 198400 | 198300 | 198600 | 198100 | 720 |
| 257 | 20241113 | 142500 | 70682564400 | 198100 | 198200 | 198300 | 198100 | 607 |
| 258 | 20241113 | 142400 | 70562224100 | 198100 | 198100 | 198200 | 198000 | 255 |
| 259 | 20241113 | 142300 | 70511706300 | 198200 | 198300 | 198400 | 198100 | 236 |
| 260 | 20241113 | 142200 | 70464926100 | 198300 | 198500 | 198500 | 198100 | 354 |
| 261 | 20241113 | 142100 | 70394722600 | 198400 | 198000 | 198500 | 198000 | 2348 |
| 262 | 20241113 | 142000 | 69929062800 | 198000 | 198000 | 198100 | 197900 | 183 |
| 263 | 20241113 | 141900 | 69892830300 | 198000 | 197700 | 198000 | 197700 | 473 |
| 264 | 20241113 | 141800 | 69799246000 | 197800 | 198000 | 198100 | 197700 | 552 |
| 265 | 20241113 | 141700 | 69690011900 | 198000 | 198100 | 198200 | 198000 | 281 |
| 266 | 20241113 | 141600 | 69634336700 | 198100 | 198100 | 198200 | 198000 | 329 |
| 267 | 20241113 | 141500 | 69569173400 | 198200 | 198200 | 198300 | 198100 | 699 |
| 268 | 20241113 | 141400 | 69430675300 | 198200 | 198100 | 198300 | 198000 | 570 |
| 269 | 20241113 | 141300 | 69317754700 | 198100 | 197800 | 198100 | 197800 | 382 |
| 270 | 20241113 | 141200 | 69242130700 | 197900 | 197700 | 198000 | 197700 | 194 |
| 271 | 20241113 | 141100 | 69203769400 | 197700 | 197900 | 198000 | 197700 | 507 |
| 272 | 20241113 | 141000 | 69103508100 | 197700 | 198000 | 198100 | 197700 | 339 |
| 273 | 20241113 | 140900 | 69036425800 | 198100 | 198100 | 198200 | 198000 | 232 |
| 274 | 20241113 | 140800 | 68990464300 | 198000 | 198100 | 198300 | 197700 | 786 |
| 275 | 20241113 | 140700 | 68834847500 | 198000 | 197700 | 198000 | 197700 | 408 |
| 276 | 20241113 | 140600 | 68754124900 | 197800 | 197700 | 198000 | 197600 | 753 |
| 277 | 20241113 | 140500 | 68605226300 | 197600 | 197600 | 197900 | 197500 | 537 |
| 278 | 20241113 | 140400 | 68499039700 | 197600 | 197300 | 197700 | 197300 | 971 |
| 279 | 20241113 | 140300 | 68307288500 | 197300 | 197300 | 197400 | 197200 | 943 |
| 280 | 20241113 | 140200 | 68121228500 | 197300 | 197500 | 197600 | 197300 | 793 |
| 281 | 20241113 | 140100 | 67964683000 | 197500 | 197600 | 197900 | 197500 | 561 |
| 282 | 20241113 | 140000 | 67853816100 | 197600 | 197800 | 198000 | 197600 | 469 |
| 283 | 20241113 | 135900 | 67761114100 | 197600 | 198400 | 198500 | 197600 | 623 |
| 284 | 20241113 | 135800 | 67637732600 | 198400 | 197700 | 198400 | 197600 | 803 |
| 285 | 20241113 | 135700 | 67478820800 | 197700 | 197400 | 197800 | 197300 | 566 |
| 286 | 20241113 | 135600 | 67367075200 | 197500 | 197500 | 197700 | 197300 | 1466 |
| 287 | 20241113 | 135500 | 67077565300 | 197600 | 197600 | 197700 | 197500 | 2203 |
| 288 | 20241113 | 135400 | 66642301000 | 197600 | 197800 | 197800 | 197600 | 845 |
| 289 | 20241113 | 135300 | 66475232000 | 197700 | 197700 | 197800 | 197700 | 345 |
| 290 | 20241113 | 135200 | 66407002500 | 197700 | 197800 | 197900 | 197700 | 547 |
| 291 | 20241113 | 135100 | 66298808500 | 197900 | 198000 | 198200 | 197800 | 1856 |
| 292 | 20241113 | 135000 | 65931316700 | 198000 | 198100 | 198200 | 198000 | 1550 |
| 293 | 20241113 | 134900 | 65624240200 | 198100 | 198200 | 198200 | 198100 | 438 |
| 294 | 20241113 | 134800 | 65537457500 | 198200 | 198200 | 198300 | 198100 | 913 |
| 295 | 20241113 | 134700 | 65356522200 | 198200 | 198400 | 198400 | 198200 | 591 |
| 296 | 20241113 | 134600 | 65239344600 | 198400 | 198400 | 198400 | 198200 | 869 |
| 297 | 20241113 | 134500 | 65066984000 | 198400 | 198500 | 198500 | 198400 | 564 |
| 298 | 20241113 | 134400 | 64955054600 | 198500 | 198500 | 198600 | 198500 | 475 |
| 299 | 20241113 | 134300 | 64860755500 | 198600 | 198600 | 198700 | 198500 | 812 |
| 300 | 20241113 | 134200 | 64699531000 | 198600 | 198700 | 198700 | 198600 | 304 |
| 301 | 20241113 | 134100 | 64639146700 | 198700 | 198600 | 198800 | 198600 | 687 |
| 302 | 20241113 | 134000 | 64502663200 | 198600 | 198600 | 198800 | 198600 | 497 |
| 303 | 20241113 | 133900 | 64403937700 | 198700 | 198700 | 198700 | 198600 | 806 |
| 304 | 20241113 | 133800 | 64243808300 | 198700 | 198700 | 198800 | 198600 | 517 |
| 305 | 20241113 | 133700 | 64141110000 | 198600 | 198700 | 198800 | 198600 | 287 |
| 306 | 20241113 | 133600 | 64084092600 | 198700 | 198900 | 198900 | 198600 | 623 |
| 307 | 20241113 | 133500 | 63960294700 | 198900 | 199100 | 199100 | 198800 | 574 |
| 308 | 20241113 | 133400 | 63846150900 | 199100 | 199100 | 199400 | 198900 | 667 |
| 309 | 20241113 | 133300 | 63713351500 | 199200 | 198700 | 199200 | 198700 | 474 |
| 310 | 20241113 | 133200 | 63619061900 | 198800 | 199300 | 199400 | 198800 | 1577 |
| 311 | 20241113 | 133100 | 63305147800 | 199300 | 199300 | 199600 | 199200 | 1292 |
| 312 | 20241113 | 133000 | 63047568500 | 199300 | 199200 | 199400 | 199200 | 423 |
| 313 | 20241113 | 132900 | 62963269800 | 199100 | 199000 | 199300 | 199000 | 285 |
| 314 | 20241113 | 132800 | 62906523600 | 199000 | 199100 | 199100 | 199000 | 650 |
| 315 | 20241113 | 132700 | 62777141500 | 199100 | 199000 | 199300 | 198900 | 475 |
| 316 | 20241113 | 132600 | 62682575900 | 198900 | 198800 | 199000 | 198600 | 221 |
| 317 | 20241113 | 132500 | 62638635000 | 198700 | 199000 | 199000 | 198500 | 678 |
| 318 | 20241113 | 132400 | 62503893000 | 199000 | 199000 | 199200 | 198900 | 537 |
| 319 | 20241113 | 132300 | 62397017900 | 199000 | 198800 | 199000 | 198700 | 300 |
| 320 | 20241113 | 132200 | 62337344800 | 198700 | 198400 | 199000 | 198300 | 1492 |
| 321 | 20241113 | 132100 | 62041068200 | 198300 | 197700 | 198400 | 197700 | 300 |
| 322 | 20241113 | 132000 | 61981677500 | 197800 | 198300 | 198300 | 197600 | 1318 |
| 323 | 20241113 | 131900 | 61720874800 | 198300 | 198100 | 198500 | 198100 | 1698 |
| 324 | 20241113 | 131800 | 61384257600 | 198100 | 197900 | 198100 | 197800 | 821 |
| 325 | 20241113 | 131700 | 61221746900 | 197800 | 197900 | 198000 | 197800 | 770 |
| 326 | 20241113 | 131600 | 61069406700 | 197900 | 198000 | 198100 | 197900 | 848 |
| 327 | 20241113 | 131500 | 60901530900 | 198000 | 198100 | 198100 | 198000 | 1485 |
| 328 | 20241113 | 131400 | 60607484100 | 198100 | 198300 | 198300 | 198000 | 1564 |
| 329 | 20241113 | 131300 | 60297645700 | 198300 | 198300 | 198400 | 198300 | 261 |
| 330 | 20241113 | 131200 | 60245883700 | 198300 | 198500 | 198600 | 198300 | 404 |
| 331 | 20241113 | 131100 | 60165710100 | 198500 | 198800 | 198800 | 198500 | 850 |
| 332 | 20241113 | 131000 | 59996891300 | 198800 | 199100 | 199100 | 198800 | 878 |
| 333 | 20241113 | 130900 | 59822198000 | 199100 | 199200 | 199200 | 199100 | 264 |
| 334 | 20241113 | 130800 | 59769614600 | 199200 | 199600 | 199600 | 199200 | 511 |
| 335 | 20241113 | 130700 | 59667694600 | 199600 | 199700 | 199700 | 199500 | 263 |
| 336 | 20241113 | 130600 | 59615202700 | 199700 | 199500 | 199700 | 199500 | 216 |
| 337 | 20241113 | 130500 | 59572086900 | 199500 | 199500 | 199600 | 199400 | 182 |
| 338 | 20241113 | 130400 | 59535780900 | 199500 | 199200 | 199500 | 199100 | 179 |
| 339 | 20241113 | 130300 | 59500120900 | 199200 | 199100 | 199400 | 199100 | 297 |
| 340 | 20241113 | 130200 | 59440961100 | 199100 | 199300 | 199400 | 199100 | 396 |
| 341 | 20241113 | 130100 | 59362071600 | 199300 | 199300 | 199500 | 199100 | 96 |
| 342 | 20241113 | 130000 | 59342936700 | 199100 | 199300 | 199300 | 198900 | 134 |
| 343 | 20241113 | 125900 | 59316261600 | 199000 | 199600 | 199600 | 198900 | 125 |
| 344 | 20241113 | 125800 | 59291370300 | 199600 | 199000 | 199600 | 198800 | 1304 |
| 345 | 20241113 | 125700 | 59031878100 | 199000 | 199300 | 199400 | 199000 | 374 |
| 346 | 20241113 | 125600 | 58957397900 | 199300 | 199000 | 199700 | 199000 | 4669 |
| 347 | 20241113 | 125500 | 58027888100 | 199000 | 199000 | 199100 | 198900 | 1170 |
| 348 | 20241113 | 125400 | 57795092400 | 199100 | 199500 | 199500 | 199100 | 363 |
| 349 | 20241113 | 125300 | 57722750100 | 199500 | 199500 | 199700 | 199400 | 218 |
| 350 | 20241113 | 125200 | 57679255300 | 199500 | 199400 | 199600 | 199200 | 201 |
| 351 | 20241113 | 125100 | 57639185800 | 199400 | 199100 | 199700 | 199100 | 351 |
| 352 | 20241113 | 125000 | 57569270100 | 199100 | 199100 | 199900 | 198800 | 981 |
| 353 | 20241113 | 124900 | 57373781200 | 199000 | 199100 | 199400 | 199000 | 587 |
| 354 | 20241113 | 124800 | 57256896700 | 199100 | 199000 | 199400 | 199000 | 155 |
| 355 | 20241113 | 124700 | 57226039200 | 199000 | 198800 | 199000 | 198800 | 110 |
| 356 | 20241113 | 124600 | 57204160400 | 198800 | 199000 | 199000 | 198800 | 556 |
| 357 | 20241113 | 124500 | 57093561300 | 198900 | 199100 | 199500 | 198900 | 439 |
| 358 | 20241113 | 124400 | 57006174400 | 199100 | 199100 | 199400 | 199000 | 566 |
| 359 | 20241113 | 124300 | 56893510200 | 199100 | 199400 | 199400 | 199100 | 381 |
| 360 | 20241113 | 124200 | 56817613000 | 199300 | 199100 | 199400 | 199100 | 275 |
| 361 | 20241113 | 124100 | 56762819200 | 199100 | 199300 | 199300 | 199100 | 338 |
| 362 | 20241113 | 124000 | 56695487700 | 199300 | 199500 | 199500 | 199200 | 785 |
| 363 | 20241113 | 123900 | 56538976500 | 199400 | 199500 | 199800 | 199400 | 376 |
| 364 | 20241113 | 123800 | 56463948400 | 199500 | 199800 | 200000 | 199500 | 364 |
| 365 | 20241113 | 123700 | 56391285700 | 199900 | 199500 | 200000 | 199500 | 397 |
| 366 | 20241113 | 123600 | 56312066600 | 199400 | 200000 | 200500 | 199400 | 1341 |
| 367 | 20241113 | 123500 | 56044225200 | 200500 | 200500 | 200500 | 200000 | 860 |
| 368 | 20241113 | 123400 | 55872088700 | 200500 | 200000 | 200500 | 200000 | 178 |
| 369 | 20241113 | 123300 | 55836406200 | 200500 | 199600 | 200500 | 199500 | 944 |
| 370 | 20241113 | 123200 | 55647711800 | 199500 | 199500 | 199600 | 199400 | 357 |
| 371 | 20241113 | 123100 | 55576512400 | 199500 | 199600 | 199700 | 199500 | 607 |
| 372 | 20241113 | 123000 | 55455370900 | 199600 | 199300 | 199700 | 199300 | 509 |
| 373 | 20241113 | 122900 | 55353839400 | 199300 | 200000 | 200500 | 199300 | 1452 |
| 374 | 20241113 | 122800 | 55063729900 | 200500 | 200000 | 200500 | 200000 | 337 |
| 375 | 20241113 | 122700 | 54996315400 | 200000 | 200500 | 200500 | 200000 | 197 |
| 376 | 20241113 | 122600 | 54956841900 | 200500 | 200000 | 200500 | 199900 | 681 |
| 377 | 20241113 | 122500 | 54820664900 | 199900 | 200000 | 200000 | 199500 | 1017 |
| 378 | 20241113 | 122400 | 54617417900 | 200000 | 199900 | 200000 | 199800 | 1080 |
| 379 | 20241113 | 122300 | 54401456400 | 199900 | 199300 | 199900 | 199200 | 1897 |
| 380 | 20241113 | 122200 | 54022633000 | 199300 | 198900 | 199300 | 198900 | 497 |
| 381 | 20241113 | 122100 | 53923690800 | 198900 | 198300 | 198900 | 198100 | 970 |
| 382 | 20241113 | 122000 | 53731281900 | 198300 | 198200 | 198400 | 198100 | 594 |
| 383 | 20241113 | 121900 | 53613536400 | 198300 | 198300 | 198400 | 198100 | 573 |
| 384 | 20241113 | 121800 | 53499961500 | 198300 | 198600 | 198700 | 198200 | 1234 |
| 385 | 20241113 | 121700 | 53255012500 | 198600 | 198700 | 198800 | 198600 | 168 |
| 386 | 20241113 | 121600 | 53221631100 | 198800 | 198900 | 198900 | 198700 | 618 |
| 387 | 20241113 | 121500 | 53098802200 | 198900 | 198800 | 198900 | 198700 | 325 |
| 388 | 20241113 | 121400 | 53034196200 | 198800 | 198800 | 198800 | 198700 | 239 |
| 389 | 20241113 | 121300 | 52986703200 | 198800 | 198700 | 198800 | 198700 | 224 |
| 390 | 20241113 | 121200 | 52942182000 | 198700 | 199000 | 199000 | 198700 | 491 |
| 391 | 20241113 | 121100 | 52844550200 | 199000 | 199300 | 199400 | 198900 | 602 |
| 392 | 20241113 | 121000 | 52724666900 | 199300 | 199200 | 199500 | 199200 | 776 |
| 393 | 20241113 | 120900 | 52569984600 | 199200 | 198700 | 199200 | 198700 | 526 |
| 394 | 20241113 | 120800 | 52465344100 | 198800 | 198800 | 199000 | 198800 | 908 |
| 395 | 20241113 | 120700 | 52284747800 | 198900 | 198600 | 198900 | 198500 | 508 |
| 396 | 20241113 | 120600 | 52183837200 | 198600 | 198700 | 198900 | 198600 | 633 |
| 397 | 20241113 | 120500 | 52058063300 | 198700 | 198800 | 199000 | 198700 | 1005 |
| 398 | 20241113 | 120400 | 51858186600 | 198800 | 198700 | 198900 | 198600 | 347 |
| 399 | 20241113 | 120300 | 51789214700 | 198600 | 198600 | 198900 | 198600 | 286 |
| 400 | 20241113 | 120200 | 51732391300 | 198900 | 198500 | 198900 | 198300 | 813 |
| 401 | 20241113 | 120100 | 51570943400 | 198400 | 198000 | 198500 | 197900 | 1742 |
| 402 | 20241113 | 120000 | 51225626600 | 198000 | 197900 | 198000 | 197700 | 554 |
| 403 | 20241113 | 115900 | 51116029800 | 198000 | 198200 | 198200 | 197900 | 1547 |
| 404 | 20241113 | 115800 | 50809595000 | 198200 | 198100 | 198200 | 198100 | 438 |
| 405 | 20241113 | 115700 | 50722797100 | 198100 | 198100 | 198200 | 198000 | 606 |
| 406 | 20241113 | 115600 | 50602772400 | 198100 | 198000 | 198200 | 198000 | 394 |
| 407 | 20241113 | 115500 | 50524708500 | 198100 | 198100 | 198200 | 198000 | 710 |
| 408 | 20241113 | 115400 | 50384060800 | 198200 | 198000 | 198200 | 198000 | 417 |
| 409 | 20241113 | 115300 | 50301448900 | 198100 | 197800 | 198100 | 197800 | 645 |
| 410 | 20241113 | 115200 | 50173795900 | 197800 | 197500 | 197800 | 197500 | 450 |
| 411 | 20241113 | 115100 | 50084877000 | 197600 | 197800 | 197800 | 197500 | 765 |
| 412 | 20241113 | 115000 | 49933695300 | 197700 | 197900 | 197900 | 197600 | 710 |
| 413 | 20241113 | 114900 | 49793287200 | 197900 | 198000 | 198000 | 197800 | 411 |
| 414 | 20241113 | 114800 | 49711944400 | 198000 | 197900 | 198100 | 197800 | 919 |
| 415 | 20241113 | 114700 | 49529995300 | 197900 | 197700 | 198000 | 197600 | 846 |
| 416 | 20241113 | 114600 | 49362648800 | 197700 | 197700 | 197700 | 197500 | 1256 |
| 417 | 20241113 | 114500 | 49114524200 | 197600 | 197900 | 197900 | 197600 | 484 |
| 418 | 20241113 | 114400 | 49018806200 | 197900 | 198100 | 198100 | 197800 | 840 |
| 419 | 20241113 | 114300 | 48852504600 | 198100 | 198100 | 198200 | 198000 | 968 |
| 420 | 20241113 | 114200 | 48660755000 | 198200 | 198000 | 198200 | 198000 | 431 |
| 421 | 20241113 | 114100 | 48575367000 | 198000 | 198000 | 198300 | 197800 | 433 |
| 422 | 20241113 | 114000 | 48489604100 | 198000 | 198500 | 198500 | 197800 | 1655 |
| 423 | 20241113 | 113900 | 48161692800 | 198500 | 197800 | 198500 | 197800 | 747 |
| 424 | 20241113 | 113800 | 48013682800 | 197800 | 197900 | 198000 | 197700 | 760 |
| 425 | 20241113 | 113700 | 47863336600 | 197900 | 197800 | 198100 | 197800 | 1489 |
| 426 | 20241113 | 113600 | 47568488800 | 197800 | 197100 | 197800 | 197000 | 1791 |
| 427 | 20241113 | 113500 | 47215275300 | 197100 | 197400 | 197500 | 197000 | 2958 |
| 428 | 20241113 | 113400 | 46632141100 | 197400 | 197400 | 197600 | 197300 | 837 |
| 429 | 20241113 | 113300 | 46466867900 | 197400 | 197500 | 197500 | 197200 | 854 |
| 430 | 20241113 | 113200 | 46298322100 | 197500 | 197400 | 197500 | 197400 | 798 |
| 431 | 20241113 | 113100 | 46140741800 | 197400 | 197200 | 197500 | 197100 | 1200 |
| 432 | 20241113 | 113000 | 45904092900 | 197300 | 197600 | 197700 | 197200 | 3266 |
| 433 | 20241113 | 112900 | 45259301900 | 197700 | 198100 | 198200 | 197600 | 1657 |
| 434 | 20241113 | 112800 | 44931518300 | 198100 | 198200 | 198200 | 198000 | 659 |
| 435 | 20241113 | 112700 | 44800982600 | 198200 | 197800 | 198200 | 197700 | 1169 |
| 436 | 20241113 | 112600 | 44569616900 | 197800 | 197600 | 197800 | 197600 | 511 |
| 437 | 20241113 | 112500 | 44468600400 | 197600 | 197700 | 197700 | 197500 | 1178 |
| 438 | 20241113 | 112400 | 44235802100 | 197700 | 197700 | 198000 | 197700 | 1180 |
| 439 | 20241113 | 112300 | 44002462700 | 197800 | 197800 | 198000 | 197700 | 1731 |
| 440 | 20241113 | 112200 | 43660039200 | 197900 | 197600 | 197900 | 197500 | 483 |
| 441 | 20241113 | 112100 | 43564550500 | 197800 | 197600 | 197800 | 197300 | 2194 |
| 442 | 20241113 | 112000 | 43131220000 | 197500 | 197800 | 197900 | 197500 | 2370 |
| 443 | 20241113 | 111900 | 42662830300 | 197900 | 198300 | 198400 | 197900 | 4197 |
| 444 | 20241113 | 111800 | 41831514600 | 198300 | 198500 | 198600 | 198200 | 2227 |
| 445 | 20241113 | 111700 | 41389643100 | 198500 | 198600 | 198700 | 198500 | 1331 |
| 446 | 20241113 | 111600 | 41125414300 | 198600 | 199200 | 199200 | 198500 | 5288 |
| 447 | 20241113 | 111500 | 40073662900 | 199200 | 199700 | 199700 | 199200 | 4274 |
| 448 | 20241113 | 111400 | 39221001500 | 199800 | 199800 | 199900 | 199700 | 1809 |
| 449 | 20241113 | 111300 | 38859628800 | 199800 | 200000 | 200000 | 199700 | 2363 |
| 450 | 20241113 | 111200 | 38387560200 | 199900 | 200000 | 200500 | 199800 | 7080 |
| 451 | 20241113 | 111100 | 36971593000 | 200000 | 200000 | 200500 | 200000 | 985 |
| 452 | 20241113 | 111000 | 36774563000 | 200000 | 200000 | 200500 | 200000 | 1345 |
| 453 | 20241113 | 110900 | 36505538500 | 200000 | 200500 | 200500 | 200000 | 1010 |
| 454 | 20241113 | 110800 | 36303434500 | 200500 | 200500 | 201000 | 200000 | 1797 |
| 455 | 20241113 | 110700 | 35943071000 | 200500 | 201000 | 201000 | 200500 | 408 |
| 456 | 20241113 | 110600 | 35861205000 | 201000 | 200500 | 201000 | 200500 | 311 |
| 457 | 20241113 | 110500 | 35798767000 | 200500 | 201000 | 201000 | 200500 | 630 |
| 458 | 20241113 | 110400 | 35672429000 | 201000 | 200500 | 201000 | 200000 | 1004 |
| 459 | 20241113 | 110300 | 35471146500 | 200500 | 200500 | 201000 | 200000 | 1503 |
| 460 | 20241113 | 110200 | 35170131000 | 200500 | 201000 | 201500 | 200500 | 5006 |
| 461 | 20241113 | 110100 | 34165494500 | 201500 | 201500 | 201500 | 201000 | 941 |
| 462 | 20241113 | 110000 | 33976271500 | 201000 | 201000 | 201500 | 201000 | 307 |
| 463 | 20241113 | 105900 | 33914434000 | 201000 | 201000 | 201500 | 200500 | 1144 |
| 464 | 20241113 | 105800 | 33684506500 | 200500 | 200500 | 201000 | 200500 | 1649 |
| 465 | 20241113 | 105700 | 33353537500 | 200500 | 201000 | 201500 | 200500 | 4040 |
| 466 | 20241113 | 105600 | 32542014000 | 201000 | 201500 | 202000 | 201000 | 3728 |
| 467 | 20241113 | 105500 | 31791529500 | 201500 | 201500 | 202000 | 201500 | 820 |
| 468 | 20241113 | 105400 | 31626273000 | 202000 | 202000 | 202000 | 201500 | 2604 |
| 469 | 20241113 | 105300 | 31100419000 | 202000 | 202500 | 202500 | 202000 | 1671 |
| 470 | 20241113 | 105200 | 30762695000 | 202500 | 203000 | 203000 | 202000 | 4973 |
| 471 | 20241113 | 105100 | 29756661500 | 203000 | 202500 | 203000 | 202500 | 909 |
| 472 | 20241113 | 105000 | 29572461500 | 202500 | 203000 | 203500 | 202500 | 1541 |
| 473 | 20241113 | 104900 | 29259648500 | 203500 | 203500 | 203500 | 203000 | 727 |
| 474 | 20241113 | 104800 | 29111718500 | 203500 | 204000 | 204000 | 203500 | 502 |
| 475 | 20241113 | 104700 | 29009545000 | 204000 | 203500 | 204000 | 203500 | 724 |
| 476 | 20241113 | 104600 | 28862202000 | 203500 | 204000 | 204000 | 203500 | 102 |
| 477 | 20241113 | 104500 | 28841420500 | 204000 | 204000 | 204000 | 203500 | 389 |
| 478 | 20241113 | 104400 | 28762069000 | 204000 | 204000 | 204000 | 203500 | 523 |
| 479 | 20241113 | 104300 | 28655458500 | 204000 | 204000 | 204000 | 203500 | 126 |
| 480 | 20241113 | 104200 | 28629757500 | 203500 | 204000 | 204000 | 203500 | 141 |
| 481 | 20241113 | 104100 | 28601035000 | 204000 | 203500 | 204000 | 203000 | 716 |
| 482 | 20241113 | 104000 | 28455128500 | 203500 | 203000 | 204000 | 203000 | 621 |
| 483 | 20241113 | 103900 | 28328889500 | 203500 | 203000 | 203500 | 202500 | 742 |
| 484 | 20241113 | 103800 | 28178265000 | 203000 | 202500 | 203000 | 202500 | 419 |
| 485 | 20241113 | 103700 | 28093329000 | 202500 | 202500 | 203000 | 202000 | 402 |
| 486 | 20241113 | 103600 | 28011849500 | 202500 | 202000 | 202500 | 202000 | 1987 |
| 487 | 20241113 | 103500 | 27610291000 | 202000 | 202000 | 202500 | 202000 | 1044 |
| 488 | 20241113 | 103400 | 27399045500 | 202500 | 202000 | 202500 | 202000 | 1407 |
| 489 | 20241113 | 103300 | 27114344500 | 202500 | 202500 | 202500 | 202000 | 848 |
| 490 | 20241113 | 103200 | 26942693000 | 202500 | 203000 | 203000 | 202500 | 2361 |
| 491 | 20241113 | 103100 | 26464581500 | 203000 | 202500 | 203000 | 202500 | 191 |
| 492 | 20241113 | 103000 | 26425841500 | 202500 | 203000 | 203000 | 202500 | 715 |
| 493 | 20241113 | 102900 | 26280837500 | 203000 | 203000 | 203000 | 202500 | 445 |
| 494 | 20241113 | 102800 | 26190611500 | 203000 | 202500 | 203000 | 202500 | 282 |
| 495 | 20241113 | 102700 | 26133388500 | 203000 | 202500 | 203000 | 202500 | 1031 |
| 496 | 20241113 | 102600 | 25924190500 | 202500 | 203000 | 203000 | 202500 | 660 |
| 497 | 20241113 | 102500 | 25790251000 | 202500 | 203000 | 203000 | 202500 | 214 |
| 498 | 20241113 | 102400 | 25746811500 | 203000 | 202500 | 204000 | 202500 | 1508 |
| 499 | 20241113 | 102300 | 25440043000 | 202500 | 203000 | 203500 | 202500 | 620 |
| 500 | 20241113 | 102200 | 25314308000 | 203000 | 203000 | 204000 | 203000 | 667 |
| 501 | 20241113 | 102100 | 25178728000 | 203000 | 203000 | 203500 | 203000 | 1382 |
| 502 | 20241113 | 102000 | 24898101000 | 203000 | 203000 | 203500 | 203000 | 447 |
| 503 | 20241113 | 101900 | 24807327000 | 203000 | 203000 | 203500 | 203000 | 369 |
| 504 | 20241113 | 101800 | 24732376500 | 203500 | 203000 | 203500 | 202500 | 663 |
| 505 | 20241113 | 101700 | 24597800000 | 203000 | 203000 | 203500 | 202500 | 473 |
| 506 | 20241113 | 101600 | 24501796500 | 203000 | 203000 | 203000 | 202500 | 349 |
| 507 | 20241113 | 101500 | 24431099500 | 202500 | 203000 | 203000 | 202500 | 316 |
| 508 | 20241113 | 101400 | 24367069000 | 203000 | 203000 | 203500 | 202500 | 1106 |
| 509 | 20241113 | 101300 | 24142554000 | 202500 | 202500 | 203000 | 202500 | 507 |
| 510 | 20241113 | 101200 | 24039798500 | 202500 | 203500 | 203500 | 202500 | 470 |
| 511 | 20241113 | 101100 | 23944486500 | 203000 | 203000 | 203000 | 202500 | 674 |
| 512 | 20241113 | 101000 | 23807685000 | 203000 | 202500 | 203000 | 202500 | 722 |
| 513 | 20241113 | 100900 | 23661461000 | 202500 | 203000 | 203000 | 202500 | 979 |
| 514 | 20241113 | 100800 | 23463116500 | 202500 | 203000 | 203000 | 202500 | 258 |
| 515 | 20241113 | 100700 | 23410848500 | 203000 | 203500 | 203500 | 202500 | 732 |
| 516 | 20241113 | 100600 | 23262210500 | 203500 | 204000 | 204000 | 203000 | 2535 |
| 517 | 20241113 | 100500 | 22746536000 | 203500 | 204500 | 205000 | 203500 | 1703 |
| 518 | 20241113 | 100400 | 22398706000 | 204500 | 204000 | 204500 | 204000 | 980 |
| 519 | 20241113 | 100300 | 22198445000 | 204500 | 204500 | 204500 | 204000 | 437 |
| 520 | 20241113 | 100200 | 22109155500 | 204500 | 204000 | 204500 | 204000 | 572 |
| 521 | 20241113 | 100100 | 21992226000 | 204000 | 204500 | 204500 | 204000 | 268 |
| 522 | 20241113 | 100000 | 21937532500 | 204000 | 204000 | 204500 | 204000 | 409 |
| 523 | 20241113 | 095900 | 21854072000 | 204000 | 203500 | 204500 | 203500 | 626 |
| 524 | 20241113 | 095800 | 21726372500 | 203500 | 203500 | 204000 | 203500 | 472 |
| 525 | 20241113 | 095700 | 21630169000 | 204000 | 204000 | 204000 | 203500 | 525 |
| 526 | 20241113 | 095600 | 21523223500 | 204000 | 204000 | 204500 | 203500 | 380 |
| 527 | 20241113 | 095500 | 21445752500 | 204000 | 203000 | 204000 | 203000 | 571 |
| 528 | 20241113 | 095400 | 21329544000 | 203000 | 203000 | 203500 | 203000 | 557 |
| 529 | 20241113 | 095300 | 21216469500 | 203000 | 203500 | 204000 | 203000 | 534 |
| 530 | 20241113 | 095200 | 21107942000 | 203000 | 203500 | 204000 | 203000 | 810 |
| 531 | 20241113 | 095100 | 20943177500 | 204000 | 204500 | 204500 | 203500 | 842 |
| 532 | 20241113 | 095000 | 20771378000 | 204000 | 202500 | 204500 | 202500 | 2025 |
| 533 | 20241113 | 094900 | 20358751500 | 202000 | 202500 | 202500 | 202000 | 1967 |
| 534 | 20241113 | 094800 | 19960978000 | 202500 | 203500 | 203500 | 202000 | 4140 |
| 535 | 20241113 | 094700 | 19122065000 | 203500 | 204000 | 204000 | 203000 | 1780 |
| 536 | 20241113 | 094600 | 18760253000 | 203500 | 204000 | 204500 | 203500 | 2478 |
| 537 | 20241113 | 094500 | 18255630000 | 204000 | 204500 | 205000 | 204000 | 1861 |
| 538 | 20241113 | 094400 | 17875614000 | 204500 | 205000 | 205500 | 204500 | 3310 |
| 539 | 20241113 | 094300 | 17197466000 | 205500 | 205000 | 205500 | 205000 | 596 |
| 540 | 20241113 | 094200 | 17075109500 | 205000 | 205000 | 206000 | 205000 | 1226 |
| 541 | 20241113 | 094100 | 16823219000 | 205500 | 205500 | 206000 | 205000 | 1451 |
| 542 | 20241113 | 094000 | 16525115500 | 205500 | 206000 | 206000 | 205000 | 2632 |
| 543 | 20241113 | 093900 | 15984453500 | 206000 | 206000 | 206500 | 205500 | 2779 |
| 544 | 20241113 | 093800 | 15412338500 | 206500 | 206500 | 207000 | 206000 | 2618 |
| 545 | 20241113 | 093700 | 14871649000 | 206500 | 207000 | 207000 | 206500 | 239 |
| 546 | 20241113 | 093600 | 14822209000 | 207000 | 207000 | 207000 | 206500 | 703 |
| 547 | 20241113 | 093500 | 14676725500 | 207000 | 206500 | 207000 | 206500 | 218 |
| 548 | 20241113 | 093400 | 14631652000 | 207000 | 206500 | 207000 | 206500 | 282 |
| 549 | 20241113 | 093300 | 14573363500 | 206500 | 207000 | 207000 | 206000 | 1847 |
| 550 | 20241113 | 093200 | 14191918500 | 206500 | 207500 | 207500 | 206500 | 2508 |
| 551 | 20241113 | 093100 | 13672466000 | 207500 | 206500 | 207500 | 206500 | 487 |
| 552 | 20241113 | 093000 | 13571708500 | 206500 | 206000 | 207000 | 205500 | 1047 |
| 553 | 20241113 | 092900 | 13356095500 | 206000 | 205500 | 206500 | 205000 | 1157 |
| 554 | 20241113 | 092800 | 13118336500 | 205500 | 206500 | 207000 | 205500 | 5942 |
| 555 | 20241113 | 092700 | 11893292000 | 206500 | 206500 | 207000 | 206500 | 527 |
| 556 | 20241113 | 092600 | 11784344000 | 207000 | 207000 | 207000 | 206500 | 219 |
| 557 | 20241113 | 092500 | 11739073000 | 207000 | 207000 | 207000 | 206500 | 1332 |
| 558 | 20241113 | 092400 | 11463454000 | 207500 | 207000 | 207500 | 207000 | 308 |
| 559 | 20241113 | 092300 | 11399693000 | 207500 | 207500 | 208000 | 207000 | 1131 |
| 560 | 20241113 | 092200 | 11164928000 | 207500 | 207500 | 208000 | 207000 | 495 |
| 561 | 20241113 | 092100 | 11062206000 | 207500 | 207500 | 208000 | 207000 | 1392 |
| 562 | 20241113 | 092000 | 10773395500 | 207500 | 208000 | 208000 | 207500 | 565 |
| 563 | 20241113 | 091900 | 10656079000 | 207500 | 209000 | 209000 | 207500 | 1894 |
| 564 | 20241113 | 091800 | 10261735000 | 209000 | 209500 | 209500 | 208000 | 3457 |
| 565 | 20241113 | 091700 | 9540182000 | 209500 | 209500 | 210000 | 209500 | 780 |
| 566 | 20241113 | 091600 | 9376631000 | 209500 | 210000 | 210500 | 209500 | 1602 |
| 567 | 20241113 | 091500 | 9040354000 | 210000 | 210000 | 211000 | 210000 | 3655 |
| 568 | 20241113 | 091400 | 8271094000 | 210500 | 209500 | 210500 | 209000 | 3604 |
| 569 | 20241113 | 091300 | 7515260500 | 209500 | 209500 | 210500 | 209500 | 3119 |
| 570 | 20241113 | 091200 | 6860750000 | 209500 | 208000 | 209500 | 208000 | 2645 |
| 571 | 20241113 | 091100 | 6308057000 | 208500 | 207500 | 208500 | 207000 | 1327 |
| 572 | 20241113 | 091000 | 6032257000 | 207000 | 206500 | 207500 | 206500 | 1061 |
| 573 | 20241113 | 090900 | 5812710000 | 207000 | 206000 | 208000 | 205500 | 1672 |
| 574 | 20241113 | 090800 | 5467520500 | 206000 | 207000 | 207000 | 205500 | 3288 |
| 575 | 20241113 | 090700 | 4788668000 | 207500 | 208500 | 209000 | 207000 | 2374 |
| 576 | 20241113 | 090600 | 4294803500 | 208500 | 208000 | 209000 | 207500 | 1521 |
| 577 | 20241113 | 090500 | 3977978000 | 208000 | 208500 | 209000 | 208000 | 2317 |
| 578 | 20241113 | 090400 | 3495167500 | 208500 | 209500 | 209500 | 208500 | 2431 |
| 579 | 20241113 | 090300 | 2986635500 | 209500 | 208000 | 209500 | 208000 | 1300 |
| 580 | 20241113 | 090200 | 2715600500 | 208000 | 208000 | 209500 | 207500 | 3176 |
| 581 | 20241113 | 090100 | 2053424500 | 208000 | 206000 | 208500 | 206000 | 4131 |
| 582 | 20241113 | 090000 | 1195755500 | 206000 | 205500 | 206500 | 205000 | 5772 |