31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241114 | 183100 | 1097055332900 | 173000 | 173000 | 173000 | 173000 | 608158 |
| 3 | 20241114 | 183000 | 1097055332900 | 173000 | 173000 | 173000 | 173000 | 0 |
| 4 | 20241114 | 182900 | 1097055332900 | 173000 | 173000 | 173000 | 173000 | 0 |
| 5 | 20241114 | 182800 | 1097055332900 | 173000 | 173000 | 173000 | 173000 | 0 |
| 6 | 20241114 | 182700 | 1097055332900 | 173000 | 173000 | 173000 | 173000 | 0 |
| 7 | 20241114 | 182600 | 1097055332900 | 173000 | 173000 | 173000 | 173000 | 0 |
| 8 | 20241114 | 182500 | 1097055332900 | 173000 | 173000 | 173000 | 173000 | 0 |
| 9 | 20241114 | 182400 | 1097055332900 | 173000 | 173000 | 173000 | 173000 | 0 |
| 10 | 20241114 | 182300 | 1097055332900 | 173000 | 173000 | 173000 | 173000 | 0 |
| 11 | 20241114 | 182200 | 1097055332900 | 173000 | 173000 | 173000 | 173000 | 0 |
| 12 | 20241114 | 182100 | 1097055332900 | 173000 | 173000 | 173000 | 173000 | 0 |
| 13 | 20241114 | 182000 | 1097055332900 | 173000 | 173000 | 173000 | 173000 | 0 |
| 14 | 20241114 | 181900 | 1097055332900 | 173000 | 173000 | 173000 | 173000 | 0 |
| 15 | 20241114 | 181800 | 1097055332900 | 173000 | 173000 | 173000 | 173000 | 0 |
| 16 | 20241114 | 181700 | 1097055332900 | 173000 | 173000 | 173000 | 173000 | 0 |
| 17 | 20241114 | 181600 | 1097055332900 | 173000 | 173000 | 173000 | 173000 | 0 |
| 18 | 20241114 | 181500 | 1097055332900 | 173000 | 173000 | 173000 | 173000 | 0 |
| 19 | 20241114 | 181400 | 1097055332900 | 173000 | 173000 | 173000 | 173000 | 0 |
| 20 | 20241114 | 181300 | 1097055332900 | 173000 | 173000 | 173000 | 173000 | 0 |
| 21 | 20241114 | 181200 | 1097055332900 | 173000 | 173000 | 173000 | 173000 | 0 |
| 22 | 20241114 | 181100 | 1097055332900 | 173000 | 173000 | 173000 | 173000 | 0 |
| 23 | 20241114 | 181000 | 1097055332900 | 173000 | 173000 | 173000 | 173000 | 0 |
| 24 | 20241114 | 180900 | 1097055332900 | 173000 | 173000 | 173000 | 173000 | 0 |
| 25 | 20241114 | 180800 | 1097055332900 | 173000 | 173000 | 173000 | 173000 | 0 |
| 26 | 20241114 | 180700 | 1097055332900 | 173000 | 173000 | 173000 | 173000 | 0 |
| 27 | 20241114 | 180600 | 1097055332900 | 173000 | 173000 | 173000 | 173000 | 0 |
| 28 | 20241114 | 180500 | 1097055332900 | 173000 | 173000 | 173000 | 173000 | 0 |
| 29 | 20241114 | 180400 | 1097055332900 | 173000 | 173000 | 173000 | 173000 | 0 |
| 30 | 20241114 | 180300 | 1097055332900 | 173000 | 173000 | 173000 | 173000 | 0 |
| 31 | 20241114 | 180200 | 1097055332900 | 173000 | 173000 | 173000 | 173000 | 0 |
| 32 | 20241114 | 180100 | 1097055332900 | 173000 | 173000 | 173000 | 173000 | 608158 |
| 33 | 20241114 | 180000 | 1097055332900 | 173000 | 173000 | 173000 | 173000 | 0 |
| 34 | 20241114 | 175900 | 1097055332900 | 173000 | 173000 | 173000 | 173000 | 0 |
| 35 | 20241114 | 175800 | 1097055332900 | 173000 | 173000 | 173000 | 173000 | 0 |
| 36 | 20241114 | 175700 | 1097055332900 | 173000 | 173000 | 173000 | 173000 | 0 |
| 37 | 20241114 | 175600 | 1097055332900 | 173000 | 173000 | 173000 | 173000 | 0 |
| 38 | 20241114 | 175500 | 1097055332900 | 173000 | 173000 | 173000 | 173000 | 0 |
| 39 | 20241114 | 175400 | 1097055332900 | 173000 | 173000 | 173000 | 173000 | 0 |
| 40 | 20241114 | 175300 | 1097055332900 | 173000 | 173000 | 173000 | 173000 | 0 |
| 41 | 20241114 | 175200 | 1097055332900 | 173000 | 173000 | 173000 | 173000 | 0 |
| 42 | 20241114 | 175100 | 1097055332900 | 173000 | 173000 | 173000 | 173000 | 0 |
| 43 | 20241114 | 175000 | 1097055332900 | 173000 | 173000 | 173000 | 173000 | 0 |
| 44 | 20241114 | 174900 | 1097055332900 | 173000 | 173000 | 173000 | 173000 | 0 |
| 45 | 20241114 | 174800 | 1097055332900 | 173000 | 173000 | 173000 | 173000 | 0 |
| 46 | 20241114 | 174700 | 1097055332900 | 173000 | 173000 | 173000 | 173000 | 0 |
| 47 | 20241114 | 174600 | 1097055332900 | 173000 | 173000 | 173000 | 173000 | 0 |
| 48 | 20241114 | 174500 | 1097055332900 | 173000 | 173000 | 173000 | 173000 | 0 |
| 49 | 20241114 | 174400 | 1097055332900 | 173000 | 173000 | 173000 | 173000 | 0 |
| 50 | 20241114 | 174300 | 1097055332900 | 173000 | 173000 | 173000 | 173000 | 0 |
| 51 | 20241114 | 174200 | 1097055332900 | 173000 | 173000 | 173000 | 173000 | 0 |
| 52 | 20241114 | 174100 | 1097055332900 | 173000 | 173000 | 173000 | 173000 | 0 |
| 53 | 20241114 | 174000 | 1097055332900 | 173000 | 173000 | 173000 | 173000 | 0 |
| 54 | 20241114 | 173900 | 1097055332900 | 173000 | 173000 | 173000 | 173000 | 0 |
| 55 | 20241114 | 173800 | 1097055332900 | 173000 | 173000 | 173000 | 173000 | 0 |
| 56 | 20241114 | 173700 | 1097055332900 | 173000 | 173000 | 173000 | 173000 | 0 |
| 57 | 20241114 | 173600 | 1097055332900 | 173000 | 173000 | 173000 | 173000 | 0 |
| 58 | 20241114 | 173500 | 1097055332900 | 173000 | 173000 | 173000 | 173000 | 0 |
| 59 | 20241114 | 173400 | 1097055332900 | 173000 | 173000 | 173000 | 173000 | 0 |
| 60 | 20241114 | 173300 | 1097055332900 | 173000 | 173000 | 173000 | 173000 | 0 |
| 61 | 20241114 | 173200 | 1097055332900 | 173000 | 173000 | 173000 | 173000 | 0 |
| 62 | 20241114 | 173100 | 1097055332900 | 173000 | 173000 | 173000 | 173000 | 608158 |
| 63 | 20241114 | 173000 | 1097055332900 | 173000 | 173000 | 173000 | 173000 | 0 |
| 64 | 20241114 | 172900 | 1097055332900 | 173000 | 173000 | 173000 | 173000 | 0 |
| 65 | 20241114 | 172800 | 1097055332900 | 173000 | 173000 | 173000 | 173000 | 0 |
| 66 | 20241114 | 172700 | 1097055332900 | 173000 | 173000 | 173000 | 173000 | 0 |
| 67 | 20241114 | 172600 | 1097055332900 | 173000 | 173000 | 173000 | 173000 | 0 |
| 68 | 20241114 | 172500 | 1097055332900 | 173000 | 173000 | 173000 | 173000 | 0 |
| 69 | 20241114 | 172400 | 1097055332900 | 173000 | 173000 | 173000 | 173000 | 0 |
| 70 | 20241114 | 172300 | 1097055332900 | 173000 | 173000 | 173000 | 173000 | 0 |
| 71 | 20241114 | 172200 | 1097055332900 | 173000 | 173000 | 173000 | 173000 | 0 |
| 72 | 20241114 | 172100 | 1097055332900 | 173000 | 173000 | 173000 | 173000 | 0 |
| 73 | 20241114 | 172000 | 1097055332900 | 173000 | 173000 | 173000 | 173000 | 0 |
| 74 | 20241114 | 171900 | 1097055332900 | 173000 | 173000 | 173000 | 173000 | 0 |
| 75 | 20241114 | 171800 | 1097055332900 | 173000 | 173000 | 173000 | 173000 | 0 |
| 76 | 20241114 | 171700 | 1097055332900 | 173000 | 173000 | 173000 | 173000 | 0 |
| 77 | 20241114 | 171600 | 1097055332900 | 173000 | 173000 | 173000 | 173000 | 0 |
| 78 | 20241114 | 171500 | 1097055332900 | 173000 | 173000 | 173000 | 173000 | 0 |
| 79 | 20241114 | 171400 | 1097055332900 | 173000 | 173000 | 173000 | 173000 | 0 |
| 80 | 20241114 | 171300 | 1097055332900 | 173000 | 173000 | 173000 | 173000 | 0 |
| 81 | 20241114 | 171200 | 1097055332900 | 173000 | 173000 | 173000 | 173000 | 0 |
| 82 | 20241114 | 171100 | 1097055332900 | 173000 | 173000 | 173000 | 173000 | 0 |
| 83 | 20241114 | 171000 | 1097055332900 | 173000 | 173000 | 173000 | 173000 | 0 |
| 84 | 20241114 | 170900 | 1097055332900 | 173000 | 173000 | 173000 | 173000 | 0 |
| 85 | 20241114 | 170800 | 1097055332900 | 173000 | 173000 | 173000 | 173000 | 0 |
| 86 | 20241114 | 170700 | 1097055332900 | 173000 | 173000 | 173000 | 173000 | 0 |
| 87 | 20241114 | 170600 | 1097055332900 | 173000 | 173000 | 173000 | 173000 | 0 |
| 88 | 20241114 | 170500 | 1097055332900 | 173000 | 173000 | 173000 | 173000 | 0 |
| 89 | 20241114 | 170400 | 1097055332900 | 173000 | 173000 | 173000 | 173000 | 0 |
| 90 | 20241114 | 170300 | 1097055332900 | 173000 | 173000 | 173000 | 173000 | 0 |
| 91 | 20241114 | 170200 | 1097055332900 | 173000 | 173000 | 173000 | 173000 | 0 |
| 92 | 20241114 | 170100 | 1097055332900 | 173000 | 173000 | 173000 | 173000 | 608158 |
| 93 | 20241114 | 170000 | 1097055332900 | 173000 | 173000 | 173000 | 173000 | 0 |
| 94 | 20241114 | 165900 | 1097055332900 | 173000 | 173000 | 173000 | 173000 | 0 |
| 95 | 20241114 | 165800 | 1097055332900 | 173000 | 173000 | 173000 | 173000 | 0 |
| 96 | 20241114 | 165700 | 1097055332900 | 173000 | 173000 | 173000 | 173000 | 0 |
| 97 | 20241114 | 165600 | 1097055332900 | 173000 | 173000 | 173000 | 173000 | 0 |
| 98 | 20241114 | 165500 | 1097055332900 | 173000 | 173000 | 173000 | 173000 | 0 |
| 99 | 20241114 | 165400 | 1097055332900 | 173000 | 173000 | 173000 | 173000 | 0 |
| 100 | 20241114 | 165300 | 1097055332900 | 173000 | 173000 | 173000 | 173000 | 0 |
| 101 | 20241114 | 165200 | 1097055332900 | 173000 | 173000 | 173000 | 173000 | 0 |
| 102 | 20241114 | 165100 | 1097055332900 | 173000 | 173000 | 173000 | 173000 | 0 |
| 103 | 20241114 | 165000 | 1097055332900 | 173000 | 173000 | 173000 | 173000 | 0 |
| 104 | 20241114 | 164900 | 1097055332900 | 173000 | 173000 | 173000 | 173000 | 0 |
| 105 | 20241114 | 164800 | 1097055332900 | 173000 | 173000 | 173000 | 173000 | 0 |
| 106 | 20241114 | 164700 | 1097055332900 | 173000 | 173000 | 173000 | 173000 | 0 |
| 107 | 20241114 | 164600 | 1097055332900 | 173000 | 173000 | 173000 | 173000 | 0 |
| 108 | 20241114 | 164500 | 1097055332900 | 173000 | 173000 | 173000 | 173000 | 0 |
| 109 | 20241114 | 164400 | 1097055332900 | 173000 | 173000 | 173000 | 173000 | 0 |
| 110 | 20241114 | 164300 | 1097055332900 | 173000 | 173000 | 173000 | 173000 | 0 |
| 111 | 20241114 | 164200 | 1097055332900 | 173000 | 173000 | 173000 | 173000 | 0 |
| 112 | 20241114 | 164100 | 1097055332900 | 173000 | 173000 | 173000 | 173000 | 0 |
| 113 | 20241114 | 164000 | 1097055332900 | 173000 | 173000 | 173000 | 173000 | 0 |
| 114 | 20241114 | 163900 | 1097055332900 | 173000 | 173000 | 173000 | 173000 | 0 |
| 115 | 20241114 | 163800 | 1097055332900 | 173000 | 173000 | 173000 | 173000 | 0 |
| 116 | 20241114 | 163700 | 1097055332900 | 173000 | 173000 | 173000 | 173000 | 0 |
| 117 | 20241114 | 163600 | 1097055332900 | 173000 | 173000 | 173000 | 173000 | 0 |
| 118 | 20241114 | 163500 | 1097055332900 | 173000 | 173000 | 173000 | 173000 | 0 |
| 119 | 20241114 | 163400 | 1097055332900 | 173000 | 173000 | 173000 | 173000 | 0 |
| 120 | 20241114 | 163300 | 1097055332900 | 173000 | 173000 | 173000 | 173000 | 0 |
| 121 | 20241114 | 163200 | 1097055332900 | 173000 | 173000 | 173000 | 173000 | 0 |
| 122 | 20241114 | 163100 | 1097055332900 | 173000 | 173000 | 173000 | 173000 | 608158 |
| 123 | 20241114 | 163000 | 1097055332900 | 173000 | 173000 | 173000 | 173000 | 608158 |
| 124 | 20241114 | 162900 | 991843998900 | 172200 | 172200 | 172200 | 172200 | 0 |
| 125 | 20241114 | 162800 | 991843998900 | 172200 | 172200 | 172200 | 172200 | 0 |
| 126 | 20241114 | 162700 | 991843998900 | 172200 | 172200 | 172200 | 172200 | 0 |
| 127 | 20241114 | 162600 | 991843998900 | 172200 | 172200 | 172200 | 172200 | 0 |
| 128 | 20241114 | 162500 | 991843998900 | 172200 | 172200 | 172200 | 172200 | 0 |
| 129 | 20241114 | 162400 | 991843998900 | 172200 | 172200 | 172200 | 172200 | 0 |
| 130 | 20241114 | 162300 | 991843998900 | 172200 | 172200 | 172200 | 172200 | 0 |
| 131 | 20241114 | 162200 | 991843998900 | 172200 | 172200 | 172200 | 172200 | 0 |
| 132 | 20241114 | 162100 | 991843998900 | 172200 | 172200 | 172200 | 172200 | 0 |
| 133 | 20241114 | 162000 | 991843998900 | 172200 | 172200 | 172200 | 172200 | 0 |
| 134 | 20241114 | 161900 | 991843998900 | 172200 | 172000 | 172300 | 172000 | 22414 |
| 135 | 20241114 | 161800 | 987986311600 | 172100 | 172000 | 172100 | 172000 | 12297 |
| 136 | 20241114 | 161700 | 985870863800 | 172000 | 172100 | 172200 | 172000 | 9855 |
| 137 | 20241114 | 161600 | 984175143300 | 172200 | 172100 | 172200 | 172100 | 9154 |
| 138 | 20241114 | 161500 | 982599608600 | 172100 | 172200 | 172300 | 172100 | 17588 |
| 139 | 20241114 | 161400 | 979571576700 | 172200 | 172200 | 172200 | 172100 | 11480 |
| 140 | 20241114 | 161300 | 977595496200 | 172100 | 172100 | 172200 | 172100 | 14511 |
| 141 | 20241114 | 161200 | 975097627600 | 172100 | 172300 | 172300 | 172100 | 9587 |
| 142 | 20241114 | 161100 | 973446942000 | 172200 | 172200 | 172300 | 172200 | 9303 |
| 143 | 20241114 | 161000 | 971844608200 | 172300 | 172100 | 172400 | 172100 | 15182 |
| 144 | 20241114 | 160900 | 969230155800 | 172100 | 172100 | 172200 | 172000 | 16649 |
| 145 | 20241114 | 160800 | 966365131400 | 172000 | 172000 | 172100 | 172000 | 9760 |
| 146 | 20241114 | 160700 | 964686064700 | 172100 | 172100 | 172200 | 172000 | 12692 |
| 147 | 20241114 | 160600 | 962502194000 | 172000 | 172100 | 172200 | 172000 | 15525 |
| 148 | 20241114 | 160500 | 959830413200 | 172000 | 172200 | 172200 | 172000 | 16836 |
| 149 | 20241114 | 160400 | 956932658300 | 172100 | 172200 | 172300 | 172100 | 8747 |
| 150 | 20241114 | 160300 | 955426629700 | 172300 | 172400 | 172400 | 172200 | 12423 |
| 151 | 20241114 | 160200 | 953286415300 | 172300 | 172200 | 172400 | 172100 | 22764 |
| 152 | 20241114 | 160100 | 949365671700 | 172200 | 172500 | 172600 | 172200 | 20752 |
| 153 | 20241114 | 160000 | 945788983500 | 172500 | 172600 | 172700 | 172500 | 17253 |
| 154 | 20241114 | 155900 | 942812009800 | 172600 | 172700 | 172800 | 172600 | 6804 |
| 155 | 20241114 | 155800 | 941636972300 | 172700 | 172600 | 172800 | 172600 | 8596 |
| 156 | 20241114 | 155700 | 940152216900 | 172600 | 172600 | 172800 | 172600 | 8731 |
| 157 | 20241114 | 155600 | 938644610100 | 172600 | 172500 | 172700 | 172500 | 13850 |
| 158 | 20241114 | 155500 | 936253673800 | 172500 | 172600 | 172700 | 172500 | 10125 |
| 159 | 20241114 | 155400 | 934506033400 | 172600 | 172700 | 172800 | 172600 | 17303 |
| 160 | 20241114 | 155300 | 931518221700 | 172700 | 172900 | 172900 | 172700 | 12361 |
| 161 | 20241114 | 155200 | 929381930700 | 172900 | 172800 | 172900 | 172800 | 9062 |
| 162 | 20241114 | 155100 | 927815676600 | 172900 | 172800 | 173000 | 172800 | 15139 |
| 163 | 20241114 | 155000 | 925198609100 | 172800 | 172900 | 173000 | 172800 | 20596 |
| 164 | 20241114 | 154900 | 921638249600 | 172900 | 173100 | 173100 | 172900 | 8905 |
| 165 | 20241114 | 154800 | 920097513600 | 173000 | 173000 | 173100 | 172900 | 35982 |
| 166 | 20241114 | 154700 | 913873295200 | 173000 | 173100 | 173100 | 173000 | 8574 |
| 167 | 20241114 | 154600 | 912389755800 | 173100 | 173100 | 173200 | 173000 | 12242 |
| 168 | 20241114 | 154500 | 910270993600 | 173100 | 173100 | 173200 | 173100 | 5352 |
| 169 | 20241114 | 154400 | 909344336400 | 173200 | 173200 | 173200 | 173100 | 5787 |
| 170 | 20241114 | 154300 | 908342318500 | 173100 | 173100 | 173200 | 173100 | 6576 |
| 171 | 20241114 | 154200 | 907203715500 | 173100 | 173200 | 173200 | 173100 | 7814 |
| 172 | 20241114 | 154100 | 905850586200 | 173100 | 173200 | 173300 | 173100 | 5976 |
| 173 | 20241114 | 154000 | 904815562600 | 173200 | 173400 | 173400 | 173200 | 7518 |
| 174 | 20241114 | 153900 | 903513094300 | 173300 | 173400 | 173400 | 173200 | 6072 |
| 175 | 20241114 | 153800 | 902460652600 | 173300 | 173600 | 173600 | 173300 | 7077 |
| 176 | 20241114 | 153700 | 901233124000 | 173600 | 173700 | 173700 | 173500 | 4417 |
| 177 | 20241114 | 153600 | 900466460600 | 173600 | 173700 | 173800 | 173500 | 6844 |
| 178 | 20241114 | 153500 | 899277756000 | 173600 | 173600 | 173800 | 173500 | 8372 |
| 179 | 20241114 | 153400 | 897824036000 | 173500 | 173500 | 173600 | 173400 | 6081 |
| 180 | 20241114 | 153300 | 896769100400 | 173400 | 173500 | 173500 | 173300 | 5346 |
| 181 | 20241114 | 153200 | 895841941200 | 173400 | 173400 | 173500 | 173300 | 6348 |
| 182 | 20241114 | 153100 | 894741437800 | 173300 | 173400 | 173500 | 173300 | 6475 |
| 183 | 20241114 | 153000 | 893618831000 | 173400 | 173300 | 173400 | 173200 | 4803 |
| 184 | 20241114 | 152900 | 892786411900 | 173300 | 173300 | 173400 | 173200 | 6814 |
| 185 | 20241114 | 152800 | 891605718200 | 173200 | 173500 | 173500 | 173200 | 8815 |
| 186 | 20241114 | 152700 | 890077098100 | 173500 | 173200 | 173500 | 173100 | 11506 |
| 187 | 20241114 | 152600 | 888082652800 | 173200 | 173200 | 173200 | 173100 | 8631 |
| 188 | 20241114 | 152500 | 886588015400 | 173100 | 173300 | 173300 | 173100 | 10711 |
| 189 | 20241114 | 152400 | 884732894200 | 173200 | 173300 | 173400 | 173200 | 6349 |
| 190 | 20241114 | 152300 | 883632740600 | 173300 | 173300 | 173400 | 173200 | 7784 |
| 191 | 20241114 | 152200 | 882283407200 | 173300 | 173100 | 173400 | 173100 | 13848 |
| 192 | 20241114 | 152100 | 879884078000 | 173100 | 173300 | 173300 | 173100 | 8202 |
| 193 | 20241114 | 152000 | 878463396200 | 173300 | 173200 | 173300 | 173100 | 8144 |
| 194 | 20241114 | 151900 | 877052628500 | 173200 | 173100 | 173400 | 173100 | 15594 |
| 195 | 20241114 | 151800 | 874350997600 | 173200 | 173100 | 173200 | 173000 | 11091 |
| 196 | 20241114 | 151700 | 872430887500 | 173100 | 173200 | 173200 | 173100 | 10962 |
| 197 | 20241114 | 151600 | 870533042100 | 173100 | 173200 | 173200 | 173000 | 13589 |
| 198 | 20241114 | 151500 | 868180613100 | 173100 | 173200 | 173200 | 173000 | 11400 |
| 199 | 20241114 | 151400 | 866207283200 | 173100 | 173000 | 173200 | 173000 | 9433 |
| 200 | 20241114 | 151300 | 864574234300 | 173100 | 173100 | 173200 | 173000 | 11960 |
| 201 | 20241114 | 151200 | 862504083800 | 173100 | 173200 | 173300 | 173100 | 13008 |
| 202 | 20241114 | 151100 | 860251757900 | 173200 | 173400 | 173400 | 173200 | 11224 |
| 203 | 20241114 | 151000 | 858307308500 | 173400 | 173500 | 173600 | 173300 | 14473 |
| 204 | 20241114 | 150900 | 855796454800 | 173600 | 173700 | 173700 | 173500 | 10626 |
| 205 | 20241114 | 150800 | 853952078500 | 173600 | 173700 | 173800 | 173600 | 8603 |
| 206 | 20241114 | 150700 | 852458017700 | 173800 | 173700 | 173900 | 173700 | 6612 |
| 207 | 20241114 | 150600 | 851309006200 | 173700 | 173800 | 173800 | 173600 | 8293 |
| 208 | 20241114 | 150500 | 849868451300 | 173700 | 174000 | 174100 | 173700 | 11501 |
| 209 | 20241114 | 150400 | 847868203800 | 174000 | 174100 | 174100 | 173900 | 5700 |
| 210 | 20241114 | 150300 | 846876381300 | 174100 | 173800 | 174100 | 173800 | 7610 |
| 211 | 20241114 | 150200 | 845552402500 | 173800 | 173800 | 173900 | 173600 | 9221 |
| 212 | 20241114 | 150100 | 843950223000 | 173700 | 173700 | 173800 | 173700 | 4986 |
| 213 | 20241114 | 150000 | 843084066600 | 173700 | 173700 | 173800 | 173700 | 4826 |
| 214 | 20241114 | 145900 | 842245511200 | 173800 | 173600 | 173800 | 173600 | 5995 |
| 215 | 20241114 | 145800 | 841204263300 | 173600 | 173700 | 173800 | 173600 | 6460 |
| 216 | 20241114 | 145700 | 840082148100 | 173800 | 173900 | 173900 | 173700 | 7375 |
| 217 | 20241114 | 145600 | 838800515300 | 173900 | 173700 | 174000 | 173700 | 10404 |
| 218 | 20241114 | 145500 | 836991737000 | 173700 | 173600 | 173900 | 173600 | 5903 |
| 219 | 20241114 | 145400 | 835966012300 | 173600 | 173600 | 173800 | 173600 | 5382 |
| 220 | 20241114 | 145300 | 835031364300 | 173600 | 173800 | 173900 | 173600 | 7774 |
| 221 | 20241114 | 145200 | 833680966800 | 173800 | 173800 | 173900 | 173800 | 3162 |
| 222 | 20241114 | 145100 | 833131279400 | 173900 | 173900 | 174000 | 173800 | 4366 |
| 223 | 20241114 | 145000 | 832371997200 | 173900 | 173900 | 174000 | 173700 | 7224 |
| 224 | 20241114 | 144900 | 831115929500 | 173900 | 173600 | 174000 | 173600 | 9717 |
| 225 | 20241114 | 144800 | 829426956400 | 173700 | 173700 | 173800 | 173600 | 9431 |
| 226 | 20241114 | 144700 | 827788926900 | 173800 | 173800 | 173900 | 173700 | 9255 |
| 227 | 20241114 | 144600 | 826180318000 | 173800 | 173900 | 174000 | 173800 | 9284 |
| 228 | 20241114 | 144500 | 824565866000 | 173900 | 173800 | 174000 | 173800 | 5341 |
| 229 | 20241114 | 144400 | 823637054900 | 173900 | 173900 | 174000 | 173800 | 3925 |
| 230 | 20241114 | 144300 | 822954495800 | 173900 | 174100 | 174100 | 173700 | 8615 |
| 231 | 20241114 | 144200 | 821456647900 | 174000 | 174100 | 174200 | 174000 | 9670 |
| 232 | 20241114 | 144100 | 819773282600 | 174200 | 174000 | 174300 | 174000 | 14909 |
| 233 | 20241114 | 144000 | 817176775400 | 173900 | 173800 | 174000 | 173800 | 9941 |
| 234 | 20241114 | 143900 | 815448096800 | 173900 | 173700 | 174000 | 173700 | 7037 |
| 235 | 20241114 | 143800 | 814224619700 | 173800 | 173800 | 173900 | 173700 | 3708 |
| 236 | 20241114 | 143700 | 813580252000 | 173800 | 173700 | 173900 | 173600 | 5281 |
| 237 | 20241114 | 143600 | 812662511300 | 173700 | 173800 | 173900 | 173600 | 10204 |
| 238 | 20241114 | 143500 | 810889450400 | 173900 | 173900 | 174100 | 173800 | 9705 |
| 239 | 20241114 | 143400 | 809201005900 | 173900 | 173600 | 174000 | 173600 | 13224 |
| 240 | 20241114 | 143300 | 806902547000 | 173600 | 173600 | 173700 | 173500 | 5754 |
| 241 | 20241114 | 143200 | 805903724100 | 173700 | 173500 | 173700 | 173400 | 9013 |
| 242 | 20241114 | 143100 | 804339649100 | 173500 | 173400 | 173600 | 173400 | 6231 |
| 243 | 20241114 | 143000 | 803258619800 | 173400 | 173500 | 173600 | 173300 | 4671 |
| 244 | 20241114 | 142900 | 802448639500 | 173600 | 173300 | 173600 | 173200 | 12310 |
| 245 | 20241114 | 142800 | 800314006700 | 173300 | 173300 | 173400 | 173300 | 5672 |
| 246 | 20241114 | 142700 | 799330970500 | 173300 | 173700 | 173700 | 173300 | 7067 |
| 247 | 20241114 | 142600 | 798104890600 | 173700 | 173600 | 173800 | 173600 | 7288 |
| 248 | 20241114 | 142500 | 796838995500 | 173700 | 173400 | 173700 | 173400 | 4330 |
| 249 | 20241114 | 142400 | 796087497500 | 173400 | 173400 | 173500 | 173200 | 6895 |
| 250 | 20241114 | 142300 | 794892153600 | 173400 | 173400 | 173500 | 173400 | 2155 |
| 251 | 20241114 | 142200 | 794518457200 | 173400 | 173500 | 173600 | 173200 | 12552 |
| 252 | 20241114 | 142100 | 792341248600 | 173600 | 173100 | 173600 | 173000 | 11677 |
| 253 | 20241114 | 142000 | 790316950300 | 173100 | 173000 | 173200 | 173000 | 7333 |
| 254 | 20241114 | 141900 | 789047728800 | 173100 | 173100 | 173200 | 173000 | 7145 |
| 255 | 20241114 | 141800 | 787811139600 | 173100 | 173100 | 173200 | 173100 | 4144 |
| 256 | 20241114 | 141700 | 787093745000 | 173100 | 173200 | 173300 | 173100 | 3313 |
| 257 | 20241114 | 141600 | 786520038800 | 173200 | 173100 | 173300 | 173100 | 4555 |
| 258 | 20241114 | 141500 | 785731229800 | 173100 | 173200 | 173200 | 173000 | 4556 |
| 259 | 20241114 | 141400 | 784942709100 | 173100 | 172900 | 173200 | 172900 | 7127 |
| 260 | 20241114 | 141300 | 783709387300 | 173000 | 173000 | 173100 | 172900 | 8220 |
| 261 | 20241114 | 141200 | 782287632900 | 173000 | 172900 | 173100 | 172900 | 3658 |
| 262 | 20241114 | 141100 | 781654772300 | 172900 | 173100 | 173100 | 172900 | 9333 |
| 263 | 20241114 | 141000 | 780040154300 | 173000 | 173100 | 173200 | 173000 | 3677 |
| 264 | 20241114 | 140900 | 779403818800 | 173100 | 173200 | 173200 | 173100 | 3528 |
| 265 | 20241114 | 140800 | 778793053500 | 173100 | 173200 | 173200 | 173000 | 4763 |
| 266 | 20241114 | 140700 | 777968519400 | 173100 | 173100 | 173200 | 173100 | 2364 |
| 267 | 20241114 | 140600 | 777559251100 | 173100 | 173300 | 173300 | 173100 | 3528 |
| 268 | 20241114 | 140500 | 776948262400 | 173200 | 172900 | 173300 | 172900 | 6577 |
| 269 | 20241114 | 140400 | 775810219300 | 173000 | 172900 | 173100 | 172800 | 15792 |
| 270 | 20241114 | 140300 | 773078299600 | 172900 | 173000 | 173000 | 172900 | 7108 |
| 271 | 20241114 | 140200 | 771849262000 | 172900 | 173100 | 173200 | 172900 | 16348 |
| 272 | 20241114 | 140100 | 769021014600 | 173100 | 173200 | 173300 | 173100 | 7780 |
| 273 | 20241114 | 140000 | 767673527000 | 173300 | 173300 | 173400 | 173200 | 4144 |
| 274 | 20241114 | 135900 | 766955387600 | 173300 | 173200 | 173400 | 173200 | 6278 |
| 275 | 20241114 | 135800 | 765867325500 | 173200 | 173400 | 173500 | 173200 | 6962 |
| 276 | 20241114 | 135700 | 764660832400 | 173400 | 173700 | 173700 | 173400 | 3404 |
| 277 | 20241114 | 135600 | 764070176100 | 173600 | 173400 | 173700 | 173400 | 8425 |
| 278 | 20241114 | 135500 | 762607758200 | 173500 | 173400 | 173500 | 173400 | 3847 |
| 279 | 20241114 | 135400 | 761940464500 | 173400 | 173000 | 173500 | 173000 | 10904 |
| 280 | 20241114 | 135300 | 760051238500 | 173000 | 173300 | 173300 | 173000 | 6247 |
| 281 | 20241114 | 135200 | 758969531800 | 173200 | 173400 | 173400 | 173100 | 5446 |
| 282 | 20241114 | 135100 | 758026157300 | 173400 | 172900 | 173500 | 172900 | 22164 |
| 283 | 20241114 | 135000 | 754187640400 | 173000 | 173000 | 173100 | 172900 | 7324 |
| 284 | 20241114 | 134900 | 752920662900 | 173000 | 172900 | 173000 | 172900 | 4829 |
| 285 | 20241114 | 134800 | 752085637400 | 172900 | 173000 | 173100 | 172900 | 5162 |
| 286 | 20241114 | 134700 | 751192606000 | 173000 | 172900 | 173100 | 172800 | 11777 |
| 287 | 20241114 | 134600 | 749156158000 | 172900 | 173100 | 173200 | 172900 | 24202 |
| 288 | 20241114 | 134500 | 744968464100 | 173100 | 173300 | 173300 | 173100 | 6698 |
| 289 | 20241114 | 134400 | 743808793700 | 173300 | 173200 | 173500 | 173100 | 13209 |
| 290 | 20241114 | 134300 | 741519677800 | 173200 | 173200 | 173300 | 173200 | 5059 |
| 291 | 20241114 | 134200 | 740643352500 | 173200 | 173300 | 173400 | 173200 | 5691 |
| 292 | 20241114 | 134100 | 739657056000 | 173400 | 173500 | 173600 | 173200 | 10038 |
| 293 | 20241114 | 134000 | 737916878400 | 173400 | 173500 | 173600 | 173300 | 9744 |
| 294 | 20241114 | 133900 | 736227048400 | 173600 | 173500 | 173600 | 173500 | 2925 |
| 295 | 20241114 | 133800 | 735719521500 | 173500 | 173500 | 173700 | 173500 | 4948 |
| 296 | 20241114 | 133700 | 734860685800 | 173500 | 173400 | 173600 | 173400 | 5441 |
| 297 | 20241114 | 133600 | 733916829700 | 173400 | 173500 | 173600 | 173400 | 6272 |
| 298 | 20241114 | 133500 | 732828612700 | 173600 | 173600 | 173700 | 173500 | 8095 |
| 299 | 20241114 | 133400 | 731423656300 | 173700 | 173600 | 173700 | 173600 | 5501 |
| 300 | 20241114 | 133300 | 730468622300 | 173600 | 173800 | 173900 | 173600 | 6189 |
| 301 | 20241114 | 133200 | 729393292200 | 173800 | 174000 | 174000 | 173800 | 5759 |
| 302 | 20241114 | 133100 | 728391747100 | 173900 | 173700 | 174000 | 173700 | 7861 |
| 303 | 20241114 | 133000 | 727025184100 | 173700 | 173800 | 173900 | 173600 | 5862 |
| 304 | 20241114 | 132900 | 726006692800 | 173800 | 173600 | 173900 | 173600 | 8607 |
| 305 | 20241114 | 132800 | 724510991200 | 173700 | 173600 | 173900 | 173600 | 11108 |
| 306 | 20241114 | 132700 | 722581481700 | 173600 | 173700 | 173800 | 173500 | 7281 |
| 307 | 20241114 | 132600 | 721317373900 | 173700 | 173800 | 173900 | 173700 | 6443 |
| 308 | 20241114 | 132500 | 720197737700 | 173800 | 174000 | 174100 | 173700 | 9251 |
| 309 | 20241114 | 132400 | 718589552200 | 174000 | 174400 | 174400 | 174000 | 5928 |
| 310 | 20241114 | 132300 | 717557441700 | 174300 | 174400 | 174600 | 174000 | 10971 |
| 311 | 20241114 | 132200 | 715646154300 | 174500 | 174500 | 174600 | 174400 | 8234 |
| 312 | 20241114 | 132100 | 714209377900 | 174500 | 174600 | 174700 | 174500 | 4989 |
| 313 | 20241114 | 132000 | 713338505600 | 174600 | 174600 | 174800 | 174500 | 8128 |
| 314 | 20241114 | 131900 | 711918893200 | 174600 | 174600 | 174900 | 174500 | 13286 |
| 315 | 20241114 | 131800 | 709598679400 | 174600 | 174600 | 175000 | 174600 | 14205 |
| 316 | 20241114 | 131700 | 707115172600 | 174700 | 174600 | 174800 | 174600 | 6777 |
| 317 | 20241114 | 131600 | 705931336600 | 174600 | 174800 | 174800 | 174600 | 8804 |
| 318 | 20241114 | 131500 | 704393287400 | 174700 | 174600 | 174900 | 174500 | 8917 |
| 319 | 20241114 | 131400 | 702835295200 | 174700 | 175100 | 175100 | 174600 | 25804 |
| 320 | 20241114 | 131300 | 698324106300 | 175100 | 174900 | 175100 | 174800 | 17723 |
| 321 | 20241114 | 131200 | 695222822000 | 174900 | 174800 | 174900 | 174600 | 17282 |
| 322 | 20241114 | 131100 | 692202718300 | 174700 | 174400 | 174800 | 174400 | 27297 |
| 323 | 20241114 | 131000 | 687436572300 | 174400 | 174400 | 174500 | 174400 | 7540 |
| 324 | 20241114 | 130900 | 686121336000 | 174400 | 174100 | 174500 | 174100 | 21219 |
| 325 | 20241114 | 130800 | 682423541000 | 174100 | 174100 | 174200 | 173900 | 14250 |
| 326 | 20241114 | 130700 | 679943195300 | 174100 | 174000 | 174300 | 174000 | 23604 |
| 327 | 20241114 | 130600 | 675833190400 | 174100 | 173500 | 174100 | 173500 | 15840 |
| 328 | 20241114 | 130500 | 673078965200 | 173500 | 173500 | 173700 | 173500 | 12541 |
| 329 | 20241114 | 130400 | 670902092400 | 173500 | 173300 | 173600 | 173300 | 7397 |
| 330 | 20241114 | 130300 | 669619326700 | 173300 | 173200 | 173400 | 173200 | 9489 |
| 331 | 20241114 | 130200 | 667974964400 | 173200 | 173300 | 173700 | 173200 | 27659 |
| 332 | 20241114 | 130100 | 663176965500 | 173400 | 173500 | 173600 | 173300 | 12023 |
| 333 | 20241114 | 130000 | 661091293800 | 173500 | 173500 | 173600 | 173500 | 9381 |
| 334 | 20241114 | 125900 | 659463603700 | 173500 | 174000 | 174100 | 173500 | 19986 |
| 335 | 20241114 | 125800 | 655991285500 | 174100 | 174100 | 174100 | 174000 | 7999 |
| 336 | 20241114 | 125700 | 654599120300 | 174100 | 173900 | 174100 | 173900 | 9920 |
| 337 | 20241114 | 125600 | 652872988500 | 173900 | 173700 | 174000 | 173700 | 19733 |
| 338 | 20241114 | 125500 | 649442211300 | 173700 | 173600 | 173800 | 173500 | 11139 |
| 339 | 20241114 | 125400 | 647508000100 | 173700 | 173600 | 173700 | 173600 | 3830 |
| 340 | 20241114 | 125300 | 646843001800 | 173600 | 173600 | 173700 | 173500 | 8334 |
| 341 | 20241114 | 125200 | 645396092000 | 173700 | 173700 | 173800 | 173500 | 11167 |
| 342 | 20241114 | 125100 | 643457096800 | 173700 | 173700 | 173800 | 173500 | 11794 |
| 343 | 20241114 | 125000 | 641409301000 | 173700 | 173500 | 173800 | 173500 | 15830 |
| 344 | 20241114 | 124900 | 638660564500 | 173600 | 173500 | 173600 | 173500 | 2681 |
| 345 | 20241114 | 124800 | 638195354600 | 173500 | 173600 | 173700 | 173500 | 7476 |
| 346 | 20241114 | 124700 | 636897559800 | 173700 | 173400 | 173700 | 173400 | 11897 |
| 347 | 20241114 | 124600 | 634832758400 | 173400 | 173300 | 173500 | 173200 | 11479 |
| 348 | 20241114 | 124500 | 632843106500 | 173200 | 173100 | 173300 | 173100 | 6413 |
| 349 | 20241114 | 124400 | 631732363700 | 173200 | 173200 | 173200 | 173000 | 5036 |
| 350 | 20241114 | 124300 | 630860565200 | 173100 | 173000 | 173200 | 172900 | 10544 |
| 351 | 20241114 | 124200 | 629036206100 | 173000 | 173000 | 173100 | 173000 | 5474 |
| 352 | 20241114 | 124100 | 628089061200 | 173100 | 173000 | 173100 | 173000 | 5312 |
| 353 | 20241114 | 124000 | 627169865500 | 173100 | 173100 | 173200 | 173000 | 4271 |
| 354 | 20241114 | 123900 | 626430592800 | 173200 | 172900 | 173300 | 172900 | 15480 |
| 355 | 20241114 | 123800 | 623752092900 | 172900 | 173000 | 173100 | 172900 | 5928 |
| 356 | 20241114 | 123700 | 622726682500 | 173100 | 173200 | 173300 | 173000 | 8296 |
| 357 | 20241114 | 123600 | 621290413700 | 173300 | 173300 | 173400 | 173200 | 4275 |
| 358 | 20241114 | 123500 | 620549631200 | 173300 | 173300 | 173400 | 173000 | 9758 |
| 359 | 20241114 | 123400 | 618859891700 | 173400 | 173400 | 173500 | 173300 | 11099 |
| 360 | 20241114 | 123300 | 616935604300 | 173400 | 173300 | 173400 | 173300 | 5390 |
| 361 | 20241114 | 123200 | 616001210600 | 173400 | 173200 | 173400 | 173200 | 3649 |
| 362 | 20241114 | 123100 | 615368738400 | 173200 | 173000 | 173400 | 172900 | 14112 |
| 363 | 20241114 | 123000 | 612925224300 | 173000 | 173200 | 173300 | 173000 | 9891 |
| 364 | 20241114 | 122900 | 611212972500 | 173300 | 173300 | 173400 | 173200 | 7275 |
| 365 | 20241114 | 122800 | 609952342500 | 173200 | 173000 | 173400 | 172900 | 13172 |
| 366 | 20241114 | 122700 | 607671534200 | 172900 | 173000 | 173200 | 172900 | 13482 |
| 367 | 20241114 | 122600 | 605338564200 | 172900 | 172900 | 173000 | 172800 | 7016 |
| 368 | 20241114 | 122500 | 604125573500 | 172900 | 172800 | 172900 | 172600 | 8880 |
| 369 | 20241114 | 122400 | 602591051900 | 172800 | 172500 | 172900 | 172400 | 15866 |
| 370 | 20241114 | 122300 | 599852886100 | 172600 | 172400 | 172600 | 172300 | 8953 |
| 371 | 20241114 | 122200 | 598308897000 | 172400 | 172300 | 172500 | 172200 | 6871 |
| 372 | 20241114 | 122100 | 597124627600 | 172300 | 172300 | 172400 | 172200 | 12418 |
| 373 | 20241114 | 122000 | 594985195000 | 172300 | 172500 | 172600 | 172200 | 12136 |
| 374 | 20241114 | 121900 | 592893205600 | 172500 | 172300 | 172600 | 172200 | 13154 |
| 375 | 20241114 | 121800 | 590625890500 | 172300 | 172500 | 172600 | 172300 | 12190 |
| 376 | 20241114 | 121700 | 588523999000 | 172600 | 172600 | 172700 | 172500 | 6716 |
| 377 | 20241114 | 121600 | 587365139600 | 172600 | 173000 | 173000 | 172500 | 14368 |
| 378 | 20241114 | 121500 | 584883841000 | 173000 | 173300 | 173300 | 173000 | 12776 |
| 379 | 20241114 | 121400 | 582672021900 | 173300 | 173300 | 173400 | 173200 | 9348 |
| 380 | 20241114 | 121300 | 581052120600 | 173300 | 173500 | 173600 | 173300 | 7390 |
| 381 | 20241114 | 121200 | 579770273500 | 173400 | 173200 | 173600 | 173200 | 16903 |
| 382 | 20241114 | 121100 | 576839478100 | 173300 | 173300 | 173400 | 173000 | 12211 |
| 383 | 20241114 | 121000 | 574724583000 | 173400 | 173200 | 173600 | 173100 | 10135 |
| 384 | 20241114 | 120900 | 572968060100 | 173200 | 173700 | 173700 | 173100 | 13182 |
| 385 | 20241114 | 120800 | 570680213500 | 173600 | 173600 | 173700 | 173500 | 14462 |
| 386 | 20241114 | 120700 | 568169362400 | 173600 | 173500 | 173800 | 173500 | 11018 |
| 387 | 20241114 | 120600 | 566256446200 | 173500 | 173000 | 173600 | 173000 | 9806 |
| 388 | 20241114 | 120500 | 564556473000 | 173100 | 172900 | 173300 | 172800 | 15106 |
| 389 | 20241114 | 120400 | 561942960200 | 172900 | 173100 | 173300 | 172800 | 16466 |
| 390 | 20241114 | 120300 | 559094263900 | 173100 | 173600 | 173700 | 173000 | 19648 |
| 391 | 20241114 | 120200 | 555686900300 | 173600 | 173200 | 173700 | 173100 | 26070 |
| 392 | 20241114 | 120100 | 551166418700 | 173200 | 172900 | 173300 | 172800 | 21153 |
| 393 | 20241114 | 120000 | 547506247600 | 172900 | 172500 | 172900 | 172500 | 9311 |
| 394 | 20241114 | 115900 | 545897794400 | 172600 | 172400 | 172900 | 172300 | 31152 |
| 395 | 20241114 | 115800 | 540520886600 | 172300 | 172400 | 172400 | 172300 | 9377 |
| 396 | 20241114 | 115700 | 538904676100 | 172400 | 172700 | 172700 | 172400 | 10963 |
| 397 | 20241114 | 115600 | 537012784800 | 172600 | 172200 | 172800 | 172200 | 21691 |
| 398 | 20241114 | 115500 | 533269757000 | 172300 | 172100 | 172300 | 172000 | 10327 |
| 399 | 20241114 | 115400 | 531491733100 | 172100 | 171900 | 172100 | 171800 | 21974 |
| 400 | 20241114 | 115300 | 527712103500 | 171900 | 171900 | 172100 | 171700 | 32885 |
| 401 | 20241114 | 115200 | 522058065100 | 171900 | 172100 | 172300 | 171900 | 44329 |
| 402 | 20241114 | 115100 | 514430636500 | 172100 | 172300 | 172300 | 172100 | 15776 |
| 403 | 20241114 | 115000 | 511714101700 | 172300 | 172200 | 172500 | 172100 | 22612 |
| 404 | 20241114 | 114900 | 507819885500 | 172300 | 172800 | 172900 | 172200 | 15996 |
| 405 | 20241114 | 114800 | 505060117900 | 172800 | 173000 | 173100 | 172700 | 13763 |
| 406 | 20241114 | 114700 | 502681148600 | 173000 | 172300 | 173100 | 172300 | 16036 |
| 407 | 20241114 | 114600 | 499911683200 | 172400 | 172500 | 172800 | 172300 | 40492 |
| 408 | 20241114 | 114500 | 492928077600 | 172600 | 172800 | 172900 | 172500 | 15214 |
| 409 | 20241114 | 114400 | 490301152900 | 172800 | 173100 | 173100 | 172500 | 27258 |
| 410 | 20241114 | 114300 | 485593780700 | 173000 | 173100 | 173200 | 172700 | 31017 |
| 411 | 20241114 | 114200 | 480229093800 | 173100 | 173100 | 173300 | 173000 | 28748 |
| 412 | 20241114 | 114100 | 475252003100 | 173100 | 173200 | 173300 | 173100 | 17930 |
| 413 | 20241114 | 114000 | 472147043400 | 173200 | 173500 | 173500 | 173200 | 14418 |
| 414 | 20241114 | 113900 | 469647806300 | 173400 | 173700 | 173700 | 173300 | 31770 |
| 415 | 20241114 | 113800 | 464136132100 | 173700 | 173900 | 174000 | 173600 | 16101 |
| 416 | 20241114 | 113700 | 461338302500 | 174000 | 174000 | 174000 | 173800 | 13441 |
| 417 | 20241114 | 113600 | 459000859200 | 174100 | 174100 | 174100 | 174000 | 5792 |
| 418 | 20241114 | 113500 | 457992932200 | 174000 | 173900 | 174100 | 173900 | 11743 |
| 419 | 20241114 | 113400 | 455949463800 | 173900 | 173700 | 174000 | 173600 | 23385 |
| 420 | 20241114 | 113300 | 451886253200 | 173800 | 173900 | 174000 | 173700 | 34973 |
| 421 | 20241114 | 113200 | 445808054400 | 173900 | 174200 | 174400 | 173900 | 47975 |
| 422 | 20241114 | 113100 | 437455299300 | 174200 | 174200 | 174300 | 174100 | 21873 |
| 423 | 20241114 | 113000 | 433645258000 | 174300 | 174300 | 174500 | 174200 | 35843 |
| 424 | 20241114 | 112900 | 427397843800 | 174400 | 174500 | 174600 | 174300 | 22612 |
| 425 | 20241114 | 112800 | 423452785400 | 174500 | 174700 | 174800 | 174500 | 18023 |
| 426 | 20241114 | 112700 | 420305791900 | 174700 | 174700 | 174800 | 174600 | 17914 |
| 427 | 20241114 | 112600 | 417176175000 | 174700 | 174900 | 175000 | 174700 | 15658 |
| 428 | 20241114 | 112500 | 414438254300 | 174900 | 175100 | 175200 | 174800 | 39781 |
| 429 | 20241114 | 112400 | 407476505400 | 175100 | 175300 | 175400 | 175100 | 16719 |
| 430 | 20241114 | 112300 | 404547992400 | 175300 | 175500 | 175600 | 175300 | 14571 |
| 431 | 20241114 | 112200 | 401991771500 | 175500 | 175600 | 175800 | 175500 | 7539 |
| 432 | 20241114 | 112100 | 400667790400 | 175600 | 175800 | 175800 | 175500 | 7867 |
| 433 | 20241114 | 112000 | 399285966300 | 175800 | 175600 | 175800 | 175500 | 5457 |
| 434 | 20241114 | 111900 | 398327158800 | 175700 | 175500 | 175800 | 175500 | 14299 |
| 435 | 20241114 | 111800 | 395815817500 | 175600 | 175600 | 175700 | 175500 | 7565 |
| 436 | 20241114 | 111700 | 394487501600 | 175600 | 175900 | 175900 | 175600 | 7442 |
| 437 | 20241114 | 111600 | 393179530800 | 175800 | 176000 | 176100 | 175800 | 8283 |
| 438 | 20241114 | 111500 | 391722417500 | 176000 | 175900 | 176400 | 175800 | 17669 |
| 439 | 20241114 | 111400 | 388610786600 | 175900 | 175800 | 176000 | 175800 | 9978 |
| 440 | 20241114 | 111300 | 386855887600 | 175900 | 175600 | 175900 | 175600 | 11271 |
| 441 | 20241114 | 111200 | 384874767100 | 175600 | 175600 | 175700 | 175500 | 15483 |
| 442 | 20241114 | 111100 | 382155837100 | 175600 | 175500 | 175800 | 175500 | 9773 |
| 443 | 20241114 | 111000 | 380439603800 | 175600 | 175400 | 175700 | 175400 | 12251 |
| 444 | 20241114 | 110900 | 378288889800 | 175500 | 176100 | 176100 | 175400 | 34643 |
| 445 | 20241114 | 110800 | 372200558100 | 176100 | 176300 | 176500 | 176000 | 16483 |
| 446 | 20241114 | 110700 | 369296432100 | 176300 | 176400 | 176600 | 176300 | 6586 |
| 447 | 20241114 | 110600 | 368134519200 | 176500 | 176300 | 176500 | 176200 | 9282 |
| 448 | 20241114 | 110500 | 366498496700 | 176200 | 176200 | 176700 | 176200 | 11995 |
| 449 | 20241114 | 110400 | 364383149200 | 176200 | 176300 | 176300 | 176200 | 3134 |
| 450 | 20241114 | 110300 | 363830738000 | 176300 | 176100 | 176400 | 176100 | 7763 |
| 451 | 20241114 | 110200 | 362462747500 | 176100 | 176500 | 176500 | 176100 | 12642 |
| 452 | 20241114 | 110100 | 360234046300 | 176400 | 176500 | 176700 | 176400 | 11394 |
| 453 | 20241114 | 110000 | 358222924400 | 176500 | 177000 | 177100 | 176300 | 23861 |
| 454 | 20241114 | 105900 | 354008444700 | 177000 | 176800 | 177100 | 176800 | 10125 |
| 455 | 20241114 | 105800 | 352217200000 | 176800 | 176900 | 177000 | 176800 | 15070 |
| 456 | 20241114 | 105700 | 349550974600 | 176900 | 176800 | 177000 | 176700 | 15103 |
| 457 | 20241114 | 105600 | 346880361200 | 176900 | 176900 | 177000 | 176800 | 9654 |
| 458 | 20241114 | 105500 | 345172768600 | 177000 | 177600 | 177700 | 176700 | 15049 |
| 459 | 20241114 | 105400 | 342506489800 | 177600 | 178200 | 178300 | 177400 | 38080 |
| 460 | 20241114 | 105300 | 335729485400 | 178100 | 177600 | 178400 | 177600 | 30568 |
| 461 | 20241114 | 105200 | 330286273300 | 177600 | 177100 | 177700 | 177100 | 25565 |
| 462 | 20241114 | 105100 | 325753441200 | 177200 | 176600 | 177200 | 176600 | 23505 |
| 463 | 20241114 | 105000 | 321595494800 | 176700 | 176100 | 176700 | 176000 | 17926 |
| 464 | 20241114 | 104900 | 318434855500 | 176100 | 175900 | 176200 | 175900 | 16256 |
| 465 | 20241114 | 104800 | 315573303100 | 176000 | 176300 | 176300 | 175900 | 18987 |
| 466 | 20241114 | 104700 | 312229589800 | 176300 | 175800 | 176300 | 175700 | 22681 |
| 467 | 20241114 | 104600 | 308235529400 | 175700 | 175900 | 176000 | 175700 | 18563 |
| 468 | 20241114 | 104500 | 304971279800 | 175900 | 175700 | 175900 | 175600 | 18116 |
| 469 | 20241114 | 104400 | 301786203300 | 175700 | 174800 | 175800 | 174800 | 32952 |
| 470 | 20241114 | 104300 | 296008278700 | 174900 | 174500 | 175000 | 174500 | 22107 |
| 471 | 20241114 | 104200 | 292142981000 | 174500 | 174400 | 174800 | 174200 | 44431 |
| 472 | 20241114 | 104100 | 284392625300 | 174500 | 175000 | 175100 | 174400 | 54699 |
| 473 | 20241114 | 104000 | 274834169300 | 175100 | 175100 | 175200 | 174900 | 26012 |
| 474 | 20241114 | 103900 | 270281945900 | 175200 | 175100 | 175400 | 175000 | 15283 |
| 475 | 20241114 | 103800 | 267604984200 | 175100 | 175400 | 175400 | 175000 | 16452 |
| 476 | 20241114 | 103700 | 264721058800 | 175400 | 175100 | 175400 | 174900 | 28017 |
| 477 | 20241114 | 103600 | 259816575600 | 175000 | 175200 | 175300 | 175000 | 29833 |
| 478 | 20241114 | 103500 | 254593363100 | 175300 | 175300 | 175400 | 175100 | 16502 |
| 479 | 20241114 | 103400 | 251701926600 | 175300 | 175100 | 175500 | 175100 | 22210 |
| 480 | 20241114 | 103300 | 247807296600 | 175200 | 176100 | 176100 | 175100 | 24912 |
| 481 | 20241114 | 103200 | 243431332300 | 176100 | 176300 | 176400 | 176000 | 29087 |
| 482 | 20241114 | 103100 | 238306496900 | 176200 | 176000 | 176400 | 175900 | 31848 |
| 483 | 20241114 | 103000 | 232697049900 | 175900 | 175200 | 176000 | 175000 | 26729 |
| 484 | 20241114 | 102900 | 228005141400 | 175200 | 175100 | 175800 | 174800 | 48640 |
| 485 | 20241114 | 102800 | 219485256200 | 175000 | 175800 | 175900 | 174900 | 79321 |
| 486 | 20241114 | 102700 | 205586312600 | 175800 | 176600 | 176600 | 175800 | 43711 |
| 487 | 20241114 | 102600 | 197886738100 | 176500 | 176500 | 176700 | 176300 | 40263 |
| 488 | 20241114 | 102500 | 190780783200 | 176500 | 177000 | 177100 | 176200 | 51783 |
| 489 | 20241114 | 102400 | 181632288600 | 177000 | 177600 | 177600 | 177000 | 35442 |
| 490 | 20241114 | 102300 | 175350362000 | 177500 | 177900 | 177900 | 177400 | 38051 |
| 491 | 20241114 | 102200 | 168591767700 | 177900 | 179000 | 179100 | 177700 | 99463 |
| 492 | 20241114 | 102100 | 150841578600 | 178900 | 179100 | 179200 | 178900 | 27924 |
| 493 | 20241114 | 102000 | 145841089000 | 179100 | 179400 | 179600 | 179000 | 20244 |
| 494 | 20241114 | 101900 | 142209690100 | 179400 | 179300 | 179600 | 179200 | 19631 |
| 495 | 20241114 | 101800 | 138687436300 | 179400 | 178900 | 179500 | 178900 | 21641 |
| 496 | 20241114 | 101700 | 134809817600 | 178900 | 179100 | 179100 | 178800 | 30747 |
| 497 | 20241114 | 101600 | 129308453500 | 179100 | 179400 | 179500 | 179000 | 19088 |
| 498 | 20241114 | 101500 | 125887954600 | 179400 | 178900 | 179400 | 178800 | 41025 |
| 499 | 20241114 | 101400 | 118544388800 | 178900 | 179500 | 179600 | 178900 | 49581 |
| 500 | 20241114 | 101300 | 109659348100 | 179600 | 180200 | 180200 | 179500 | 18422 |
| 501 | 20241114 | 101200 | 106348040500 | 180100 | 179900 | 180200 | 179900 | 16861 |
| 502 | 20241114 | 101100 | 103311838200 | 179900 | 179900 | 180000 | 179400 | 40014 |
| 503 | 20241114 | 101000 | 96122122800 | 179900 | 179800 | 180300 | 179800 | 18368 |
| 504 | 20241114 | 100900 | 92814842900 | 179900 | 179800 | 180400 | 179700 | 27312 |
| 505 | 20241114 | 100800 | 87898900700 | 179800 | 179500 | 180000 | 179300 | 26954 |
| 506 | 20241114 | 100700 | 83059570700 | 179500 | 179800 | 179800 | 179200 | 59852 |
| 507 | 20241114 | 100600 | 72316340200 | 179800 | 181500 | 181600 | 179700 | 56243 |
| 508 | 20241114 | 100500 | 62164243400 | 181500 | 181600 | 181700 | 181100 | 18566 |
| 509 | 20241114 | 100400 | 58795756100 | 181600 | 180600 | 181600 | 180300 | 48742 |
| 510 | 20241114 | 100300 | 49981496900 | 180500 | 181400 | 181500 | 180500 | 34941 |
| 511 | 20241114 | 100200 | 43653730600 | 181400 | 182100 | 182200 | 181400 | 30282 |
| 512 | 20241114 | 100100 | 38146351200 | 182000 | 183900 | 184000 | 181900 | 53061 |
| 513 | 20241114 | 100000 | 28451109100 | 183800 | 182900 | 184900 | 182900 | 154479 |