34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241112 | 183100 | 705032906600 | 185800 | 185800 | 185800 | 185800 | 343571 |
| 3 | 20241112 | 183000 | 705032906600 | 185800 | 185800 | 185800 | 185800 | 0 |
| 4 | 20241112 | 182900 | 705032906600 | 185800 | 185800 | 185800 | 185800 | 0 |
| 5 | 20241112 | 182800 | 705032906600 | 185800 | 185800 | 185800 | 185800 | 0 |
| 6 | 20241112 | 182700 | 705032906600 | 185800 | 185800 | 185800 | 185800 | 0 |
| 7 | 20241112 | 182600 | 705032906600 | 185800 | 185800 | 185800 | 185800 | 0 |
| 8 | 20241112 | 182500 | 705032906600 | 185800 | 185800 | 185800 | 185800 | 0 |
| 9 | 20241112 | 182400 | 705032906600 | 185800 | 185800 | 185800 | 185800 | 0 |
| 10 | 20241112 | 182300 | 705032906600 | 185800 | 185800 | 185800 | 185800 | 0 |
| 11 | 20241112 | 182200 | 705032906600 | 185800 | 185800 | 185800 | 185800 | 0 |
| 12 | 20241112 | 182100 | 705032906600 | 185800 | 185800 | 185800 | 185800 | 0 |
| 13 | 20241112 | 182000 | 705032906600 | 185800 | 185800 | 185800 | 185800 | 0 |
| 14 | 20241112 | 181900 | 705032906600 | 185800 | 185800 | 185800 | 185800 | 0 |
| 15 | 20241112 | 181800 | 705032906600 | 185800 | 185800 | 185800 | 185800 | 0 |
| 16 | 20241112 | 181700 | 705032906600 | 185800 | 185800 | 185800 | 185800 | 0 |
| 17 | 20241112 | 181600 | 705032906600 | 185800 | 185800 | 185800 | 185800 | 0 |
| 18 | 20241112 | 181500 | 705032906600 | 185800 | 185800 | 185800 | 185800 | 0 |
| 19 | 20241112 | 181400 | 705032906600 | 185800 | 185800 | 185800 | 185800 | 0 |
| 20 | 20241112 | 181300 | 705032906600 | 185800 | 185800 | 185800 | 185800 | 0 |
| 21 | 20241112 | 181200 | 705032906600 | 185800 | 185800 | 185800 | 185800 | 0 |
| 22 | 20241112 | 181100 | 705032906600 | 185800 | 185800 | 185800 | 185800 | 0 |
| 23 | 20241112 | 181000 | 705032906600 | 185800 | 185800 | 185800 | 185800 | 0 |
| 24 | 20241112 | 180900 | 705032906600 | 185800 | 185800 | 185800 | 185800 | 0 |
| 25 | 20241112 | 180800 | 705032906600 | 185800 | 185800 | 185800 | 185800 | 0 |
| 26 | 20241112 | 180700 | 705032906600 | 185800 | 185800 | 185800 | 185800 | 0 |
| 27 | 20241112 | 180600 | 705032906600 | 185800 | 185800 | 185800 | 185800 | 0 |
| 28 | 20241112 | 180500 | 705032906600 | 185800 | 185800 | 185800 | 185800 | 0 |
| 29 | 20241112 | 180400 | 705032906600 | 185800 | 185800 | 185800 | 185800 | 0 |
| 30 | 20241112 | 180300 | 705032906600 | 185800 | 185800 | 185800 | 185800 | 0 |
| 31 | 20241112 | 180200 | 705032906600 | 185800 | 185800 | 185800 | 185800 | 0 |
| 32 | 20241112 | 180100 | 705032906600 | 185800 | 185800 | 185800 | 185800 | 343571 |
| 33 | 20241112 | 180000 | 705032906600 | 185800 | 185800 | 185800 | 185800 | 0 |
| 34 | 20241112 | 175900 | 705032906600 | 185800 | 185800 | 185800 | 185800 | 0 |
| 35 | 20241112 | 175800 | 705032906600 | 185800 | 185800 | 185800 | 185800 | 0 |
| 36 | 20241112 | 175700 | 705032906600 | 185800 | 185800 | 185800 | 185800 | 0 |
| 37 | 20241112 | 175600 | 705032906600 | 185800 | 185800 | 185800 | 185800 | 0 |
| 38 | 20241112 | 175500 | 705032906600 | 185800 | 185800 | 185800 | 185800 | 0 |
| 39 | 20241112 | 175400 | 705032906600 | 185800 | 185800 | 185800 | 185800 | 0 |
| 40 | 20241112 | 175300 | 705032906600 | 185800 | 185800 | 185800 | 185800 | 0 |
| 41 | 20241112 | 175200 | 705032906600 | 185800 | 185800 | 185800 | 185800 | 0 |
| 42 | 20241112 | 175100 | 705032906600 | 185800 | 185800 | 185800 | 185800 | 0 |
| 43 | 20241112 | 175000 | 705032906600 | 185800 | 185800 | 185800 | 185800 | 0 |
| 44 | 20241112 | 174900 | 705032906600 | 185800 | 185800 | 185800 | 185800 | 0 |
| 45 | 20241112 | 174800 | 705032906600 | 185800 | 185800 | 185800 | 185800 | 0 |
| 46 | 20241112 | 174700 | 705032906600 | 185800 | 185800 | 185800 | 185800 | 0 |
| 47 | 20241112 | 174600 | 705032906600 | 185800 | 185800 | 185800 | 185800 | 0 |
| 48 | 20241112 | 174500 | 705032906600 | 185800 | 185800 | 185800 | 185800 | 0 |
| 49 | 20241112 | 174400 | 705032906600 | 185800 | 185800 | 185800 | 185800 | 0 |
| 50 | 20241112 | 174300 | 705032906600 | 185800 | 185800 | 185800 | 185800 | 0 |
| 51 | 20241112 | 174200 | 705032906600 | 185800 | 185800 | 185800 | 185800 | 0 |
| 52 | 20241112 | 174100 | 705032906600 | 185800 | 185800 | 185800 | 185800 | 0 |
| 53 | 20241112 | 174000 | 705032906600 | 185800 | 185800 | 185800 | 185800 | 0 |
| 54 | 20241112 | 173900 | 705032906600 | 185800 | 185800 | 185800 | 185800 | 0 |
| 55 | 20241112 | 173800 | 705032906600 | 185800 | 185800 | 185800 | 185800 | 0 |
| 56 | 20241112 | 173700 | 705032906600 | 185800 | 185800 | 185800 | 185800 | 0 |
| 57 | 20241112 | 173600 | 705032906600 | 185800 | 185800 | 185800 | 185800 | 0 |
| 58 | 20241112 | 173500 | 705032906600 | 185800 | 185800 | 185800 | 185800 | 0 |
| 59 | 20241112 | 173400 | 705032906600 | 185800 | 185800 | 185800 | 185800 | 0 |
| 60 | 20241112 | 173300 | 705032906600 | 185800 | 185800 | 185800 | 185800 | 0 |
| 61 | 20241112 | 173200 | 705032906600 | 185800 | 185800 | 185800 | 185800 | 0 |
| 62 | 20241112 | 173100 | 705032906600 | 185800 | 185800 | 185800 | 185800 | 343571 |
| 63 | 20241112 | 173000 | 705032906600 | 185800 | 185800 | 185800 | 185800 | 0 |
| 64 | 20241112 | 172900 | 705032906600 | 185800 | 185800 | 185800 | 185800 | 0 |
| 65 | 20241112 | 172800 | 705032906600 | 185800 | 185800 | 185800 | 185800 | 0 |
| 66 | 20241112 | 172700 | 705032906600 | 185800 | 185800 | 185800 | 185800 | 0 |
| 67 | 20241112 | 172600 | 705032906600 | 185800 | 185800 | 185800 | 185800 | 0 |
| 68 | 20241112 | 172500 | 705032906600 | 185800 | 185800 | 185800 | 185800 | 0 |
| 69 | 20241112 | 172400 | 705032906600 | 185800 | 185800 | 185800 | 185800 | 0 |
| 70 | 20241112 | 172300 | 705032906600 | 185800 | 185800 | 185800 | 185800 | 0 |
| 71 | 20241112 | 172200 | 705032906600 | 185800 | 185800 | 185800 | 185800 | 0 |
| 72 | 20241112 | 172100 | 705032906600 | 185800 | 185800 | 185800 | 185800 | 0 |
| 73 | 20241112 | 172000 | 705032906600 | 185800 | 185800 | 185800 | 185800 | 0 |
| 74 | 20241112 | 171900 | 705032906600 | 185800 | 185800 | 185800 | 185800 | 0 |
| 75 | 20241112 | 171800 | 705032906600 | 185800 | 185800 | 185800 | 185800 | 0 |
| 76 | 20241112 | 171700 | 705032906600 | 185800 | 185800 | 185800 | 185800 | 0 |
| 77 | 20241112 | 171600 | 705032906600 | 185800 | 185800 | 185800 | 185800 | 0 |
| 78 | 20241112 | 171500 | 705032906600 | 185800 | 185800 | 185800 | 185800 | 0 |
| 79 | 20241112 | 171400 | 705032906600 | 185800 | 185800 | 185800 | 185800 | 0 |
| 80 | 20241112 | 171300 | 705032906600 | 185800 | 185800 | 185800 | 185800 | 0 |
| 81 | 20241112 | 171200 | 705032906600 | 185800 | 185800 | 185800 | 185800 | 0 |
| 82 | 20241112 | 171100 | 705032906600 | 185800 | 185800 | 185800 | 185800 | 0 |
| 83 | 20241112 | 171000 | 705032906600 | 185800 | 185800 | 185800 | 185800 | 0 |
| 84 | 20241112 | 170900 | 705032906600 | 185800 | 185800 | 185800 | 185800 | 0 |
| 85 | 20241112 | 170800 | 705032906600 | 185800 | 185800 | 185800 | 185800 | 0 |
| 86 | 20241112 | 170700 | 705032906600 | 185800 | 185800 | 185800 | 185800 | 0 |
| 87 | 20241112 | 170600 | 705032906600 | 185800 | 185800 | 185800 | 185800 | 0 |
| 88 | 20241112 | 170500 | 705032906600 | 185800 | 185800 | 185800 | 185800 | 0 |
| 89 | 20241112 | 170400 | 705032906600 | 185800 | 185800 | 185800 | 185800 | 0 |
| 90 | 20241112 | 170300 | 705032906600 | 185800 | 185800 | 185800 | 185800 | 0 |
| 91 | 20241112 | 170200 | 705032906600 | 185800 | 185800 | 185800 | 185800 | 0 |
| 92 | 20241112 | 170100 | 705032906600 | 185800 | 185800 | 185800 | 185800 | 343571 |
| 93 | 20241112 | 170000 | 705032906600 | 185800 | 185800 | 185800 | 185800 | 0 |
| 94 | 20241112 | 165900 | 705032906600 | 185800 | 185800 | 185800 | 185800 | 0 |
| 95 | 20241112 | 165800 | 705032906600 | 185800 | 185800 | 185800 | 185800 | 0 |
| 96 | 20241112 | 165700 | 705032906600 | 185800 | 185800 | 185800 | 185800 | 0 |
| 97 | 20241112 | 165600 | 705032906600 | 185800 | 185800 | 185800 | 185800 | 0 |
| 98 | 20241112 | 165500 | 705032906600 | 185800 | 185800 | 185800 | 185800 | 0 |
| 99 | 20241112 | 165400 | 705032906600 | 185800 | 185800 | 185800 | 185800 | 0 |
| 100 | 20241112 | 165300 | 705032906600 | 185800 | 185800 | 185800 | 185800 | 0 |
| 101 | 20241112 | 165200 | 705032906600 | 185800 | 185800 | 185800 | 185800 | 0 |
| 102 | 20241112 | 165100 | 705032906600 | 185800 | 185800 | 185800 | 185800 | 0 |
| 103 | 20241112 | 165000 | 705032906600 | 185800 | 185800 | 185800 | 185800 | 0 |
| 104 | 20241112 | 164900 | 705032906600 | 185800 | 185800 | 185800 | 185800 | 0 |
| 105 | 20241112 | 164800 | 705032906600 | 185800 | 185800 | 185800 | 185800 | 0 |
| 106 | 20241112 | 164700 | 705032906600 | 185800 | 185800 | 185800 | 185800 | 0 |
| 107 | 20241112 | 164600 | 705032906600 | 185800 | 185800 | 185800 | 185800 | 0 |
| 108 | 20241112 | 164500 | 705032906600 | 185800 | 185800 | 185800 | 185800 | 0 |
| 109 | 20241112 | 164400 | 705032906600 | 185800 | 185800 | 185800 | 185800 | 0 |
| 110 | 20241112 | 164300 | 705032906600 | 185800 | 185800 | 185800 | 185800 | 0 |
| 111 | 20241112 | 164200 | 705032906600 | 185800 | 185800 | 185800 | 185800 | 0 |
| 112 | 20241112 | 164100 | 705032906600 | 185800 | 185800 | 185800 | 185800 | 0 |
| 113 | 20241112 | 164000 | 705032906600 | 185800 | 185800 | 185800 | 185800 | 0 |
| 114 | 20241112 | 163900 | 705032906600 | 185800 | 185800 | 185800 | 185800 | 0 |
| 115 | 20241112 | 163800 | 705032906600 | 185800 | 185800 | 185800 | 185800 | 0 |
| 116 | 20241112 | 163700 | 705032906600 | 185800 | 185800 | 185800 | 185800 | 0 |
| 117 | 20241112 | 163600 | 705032906600 | 185800 | 185800 | 185800 | 185800 | 0 |
| 118 | 20241112 | 163500 | 705032906600 | 185800 | 185800 | 185800 | 185800 | 0 |
| 119 | 20241112 | 163400 | 705032906600 | 185800 | 185800 | 185800 | 185800 | 0 |
| 120 | 20241112 | 163300 | 705032906600 | 185800 | 185800 | 185800 | 185800 | 0 |
| 121 | 20241112 | 163200 | 705032906600 | 185800 | 185800 | 185800 | 185800 | 0 |
| 122 | 20241112 | 163100 | 705032906600 | 185800 | 185800 | 185800 | 185800 | 343571 |
| 123 | 20241112 | 163000 | 705032906600 | 185800 | 185800 | 185800 | 185800 | 0 |
| 124 | 20241112 | 162900 | 705032906600 | 185800 | 185800 | 185800 | 185800 | 0 |
| 125 | 20241112 | 162800 | 705032906600 | 185800 | 185800 | 185800 | 185800 | 0 |
| 126 | 20241112 | 162700 | 705032906600 | 185800 | 185800 | 185800 | 185800 | 0 |
| 127 | 20241112 | 162600 | 705032906600 | 185800 | 185800 | 185800 | 185800 | 0 |
| 128 | 20241112 | 162500 | 705032906600 | 185800 | 185800 | 185800 | 185800 | 0 |
| 129 | 20241112 | 162400 | 705032906600 | 185800 | 185800 | 185800 | 185800 | 0 |
| 130 | 20241112 | 162300 | 705032906600 | 185800 | 185800 | 185800 | 185800 | 0 |
| 131 | 20241112 | 162200 | 705032906600 | 185800 | 185800 | 185800 | 185800 | 0 |
| 132 | 20241112 | 162100 | 705032906600 | 185800 | 185800 | 185800 | 185800 | 0 |
| 133 | 20241112 | 162000 | 705032906600 | 185800 | 185800 | 185800 | 185800 | 0 |
| 134 | 20241112 | 161900 | 705032906600 | 185800 | 185800 | 185800 | 185800 | 0 |
| 135 | 20241112 | 161800 | 705032906600 | 185800 | 185800 | 185800 | 185800 | 0 |
| 136 | 20241112 | 161700 | 705032906600 | 185800 | 185800 | 185800 | 185800 | 0 |
| 137 | 20241112 | 161600 | 705032906600 | 185800 | 185800 | 185800 | 185800 | 0 |
| 138 | 20241112 | 161500 | 705032906600 | 185800 | 185800 | 185800 | 185800 | 0 |
| 139 | 20241112 | 161400 | 705032906600 | 185800 | 185800 | 185800 | 185800 | 0 |
| 140 | 20241112 | 161300 | 705032906600 | 185800 | 185800 | 185800 | 185800 | 0 |
| 141 | 20241112 | 161200 | 705032906600 | 185800 | 185800 | 185800 | 185800 | 0 |
| 142 | 20241112 | 161100 | 705032906600 | 185800 | 185800 | 185800 | 185800 | 0 |
| 143 | 20241112 | 161000 | 705032906600 | 185800 | 185800 | 185800 | 185800 | 0 |
| 144 | 20241112 | 160900 | 705032906600 | 185800 | 185800 | 185800 | 185800 | 0 |
| 145 | 20241112 | 160800 | 705032906600 | 185800 | 185800 | 185800 | 185800 | 0 |
| 146 | 20241112 | 160700 | 705032906600 | 185800 | 185800 | 185800 | 185800 | 0 |
| 147 | 20241112 | 160600 | 705032906600 | 185800 | 185800 | 185800 | 185800 | 0 |
| 148 | 20241112 | 160500 | 705032906600 | 185800 | 185800 | 185800 | 185800 | 0 |
| 149 | 20241112 | 160400 | 705032906600 | 185800 | 185800 | 185800 | 185800 | 0 |
| 150 | 20241112 | 160300 | 705032906600 | 185800 | 185800 | 185800 | 185800 | 0 |
| 151 | 20241112 | 160200 | 705032906600 | 185800 | 185800 | 185800 | 185800 | 0 |
| 152 | 20241112 | 160100 | 705032906600 | 185800 | 185800 | 185800 | 185800 | 343571 |
| 153 | 20241112 | 160000 | 705032906600 | 185800 | 185800 | 185800 | 185800 | 0 |
| 154 | 20241112 | 155900 | 705032906600 | 185800 | 185800 | 185800 | 185800 | 0 |
| 155 | 20241112 | 155800 | 705032906600 | 185800 | 185800 | 185800 | 185800 | 0 |
| 156 | 20241112 | 155700 | 705032906600 | 185800 | 185800 | 185800 | 185800 | 0 |
| 157 | 20241112 | 155600 | 705032906600 | 185800 | 185800 | 185800 | 185800 | 0 |
| 158 | 20241112 | 155500 | 705032906600 | 185800 | 185800 | 185800 | 185800 | 0 |
| 159 | 20241112 | 155400 | 705032906600 | 185800 | 185800 | 185800 | 185800 | 0 |
| 160 | 20241112 | 155300 | 705032906600 | 185800 | 185800 | 185800 | 185800 | 0 |
| 161 | 20241112 | 155200 | 705032906600 | 185800 | 185800 | 185800 | 185800 | 0 |
| 162 | 20241112 | 155100 | 705032906600 | 185800 | 185800 | 185800 | 185800 | 0 |
| 163 | 20241112 | 155000 | 705032906600 | 185800 | 185800 | 185800 | 185800 | 0 |
| 164 | 20241112 | 154900 | 705032906600 | 185800 | 185800 | 185800 | 185800 | 0 |
| 165 | 20241112 | 154800 | 705032906600 | 185800 | 185800 | 185800 | 185800 | 0 |
| 166 | 20241112 | 154700 | 705032906600 | 185800 | 185800 | 185800 | 185800 | 0 |
| 167 | 20241112 | 154600 | 705032906600 | 185800 | 185800 | 185800 | 185800 | 0 |
| 168 | 20241112 | 154500 | 705032906600 | 185800 | 185800 | 185800 | 185800 | 0 |
| 169 | 20241112 | 154400 | 705032906600 | 185800 | 185800 | 185800 | 185800 | 0 |
| 170 | 20241112 | 154300 | 705032906600 | 185800 | 185800 | 185800 | 185800 | 0 |
| 171 | 20241112 | 154200 | 705032906600 | 185800 | 185800 | 185800 | 185800 | 0 |
| 172 | 20241112 | 154100 | 705032906600 | 185800 | 185800 | 185800 | 185800 | 0 |
| 173 | 20241112 | 154000 | 705032906600 | 185800 | 185800 | 185800 | 185800 | 0 |
| 174 | 20241112 | 153900 | 705032906600 | 185800 | 185800 | 185800 | 185800 | 0 |
| 175 | 20241112 | 153800 | 705032906600 | 185800 | 185800 | 185800 | 185800 | 0 |
| 176 | 20241112 | 153700 | 705032906600 | 185800 | 185800 | 185800 | 185800 | 0 |
| 177 | 20241112 | 153600 | 705032906600 | 185800 | 185800 | 185800 | 185800 | 0 |
| 178 | 20241112 | 153500 | 705032906600 | 185800 | 185800 | 185800 | 185800 | 0 |
| 179 | 20241112 | 153400 | 705032906600 | 185800 | 185800 | 185800 | 185800 | 0 |
| 180 | 20241112 | 153300 | 705032906600 | 185800 | 185800 | 185800 | 185800 | 0 |
| 181 | 20241112 | 153200 | 705032906600 | 185800 | 185800 | 185800 | 185800 | 0 |
| 182 | 20241112 | 153100 | 705032906600 | 185800 | 185800 | 185800 | 185800 | 343571 |
| 183 | 20241112 | 153000 | 705032906600 | 185800 | 185800 | 185800 | 185800 | 343571 |
| 184 | 20241112 | 152900 | 641197414800 | 185500 | 185500 | 185500 | 185500 | 0 |
| 185 | 20241112 | 152800 | 641197414800 | 185500 | 185500 | 185500 | 185500 | 0 |
| 186 | 20241112 | 152700 | 641197414800 | 185500 | 185500 | 185500 | 185500 | 0 |
| 187 | 20241112 | 152600 | 641197414800 | 185500 | 185500 | 185500 | 185500 | 0 |
| 188 | 20241112 | 152500 | 641197414800 | 185500 | 185500 | 185500 | 185500 | 0 |
| 189 | 20241112 | 152400 | 641197414800 | 185500 | 185500 | 185500 | 185500 | 0 |
| 190 | 20241112 | 152300 | 641197414800 | 185500 | 185500 | 185500 | 185500 | 0 |
| 191 | 20241112 | 152200 | 641197414800 | 185500 | 185500 | 185500 | 185500 | 0 |
| 192 | 20241112 | 152100 | 641197414800 | 185500 | 185500 | 185500 | 185500 | 0 |
| 193 | 20241112 | 152000 | 641197414800 | 185500 | 185500 | 185500 | 185500 | 0 |
| 194 | 20241112 | 151900 | 641197414800 | 185500 | 185500 | 185600 | 185300 | 11153 |
| 195 | 20241112 | 151800 | 639129629900 | 185500 | 185400 | 185600 | 185300 | 18585 |
| 196 | 20241112 | 151700 | 635683259100 | 185500 | 185600 | 185700 | 185400 | 15693 |
| 197 | 20241112 | 151600 | 632771356800 | 185500 | 185600 | 185700 | 185400 | 17638 |
| 198 | 20241112 | 151500 | 629498358100 | 185600 | 185800 | 185900 | 185500 | 36628 |
| 199 | 20241112 | 151400 | 622695103200 | 185800 | 186000 | 186100 | 185800 | 11132 |
| 200 | 20241112 | 151300 | 620625317100 | 186000 | 186100 | 186100 | 185900 | 11798 |
| 201 | 20241112 | 151200 | 618430755200 | 186100 | 186300 | 186300 | 186000 | 12551 |
| 202 | 20241112 | 151100 | 616095181900 | 186300 | 186300 | 186400 | 186200 | 7582 |
| 203 | 20241112 | 151000 | 614682931100 | 186300 | 186300 | 186400 | 186300 | 14633 |
| 204 | 20241112 | 150900 | 611955866800 | 186300 | 186400 | 186500 | 186300 | 10221 |
| 205 | 20241112 | 150800 | 610050903500 | 186400 | 186500 | 186500 | 186400 | 5730 |
| 206 | 20241112 | 150700 | 608982600100 | 186500 | 186400 | 186600 | 186300 | 6213 |
| 207 | 20241112 | 150600 | 607824242700 | 186400 | 186600 | 186700 | 186300 | 9281 |
| 208 | 20241112 | 150500 | 606093142000 | 186700 | 186600 | 186700 | 186400 | 16613 |
| 209 | 20241112 | 150400 | 602994256200 | 186500 | 186200 | 186600 | 186200 | 15546 |
| 210 | 20241112 | 150300 | 600097338600 | 186300 | 186200 | 186300 | 186200 | 11501 |
| 211 | 20241112 | 150200 | 597955169600 | 186200 | 186000 | 186600 | 186000 | 22522 |
| 212 | 20241112 | 150100 | 593761585300 | 186000 | 186100 | 186100 | 186000 | 6379 |
| 213 | 20241112 | 150000 | 592574740800 | 186000 | 186200 | 186400 | 186000 | 11123 |
| 214 | 20241112 | 145900 | 590504942800 | 186200 | 186100 | 186400 | 186000 | 6429 |
| 215 | 20241112 | 145800 | 589308479700 | 186100 | 185800 | 186200 | 185800 | 11045 |
| 216 | 20241112 | 145700 | 587253996900 | 185900 | 185800 | 185900 | 185700 | 6685 |
| 217 | 20241112 | 145600 | 586011931100 | 185800 | 186000 | 186000 | 185700 | 8481 |
| 218 | 20241112 | 145500 | 584435197100 | 186000 | 185900 | 186100 | 185900 | 7147 |
| 219 | 20241112 | 145400 | 583105890700 | 185900 | 186000 | 186100 | 185500 | 39887 |
| 220 | 20241112 | 145300 | 575694593100 | 186100 | 186100 | 186200 | 186000 | 11340 |
| 221 | 20241112 | 145200 | 573584525900 | 186100 | 186100 | 186200 | 186000 | 5572 |
| 222 | 20241112 | 145100 | 572547506500 | 186200 | 186000 | 186400 | 186000 | 11079 |
| 223 | 20241112 | 145000 | 570484898500 | 186000 | 186300 | 186400 | 186000 | 18469 |
| 224 | 20241112 | 144900 | 567045738000 | 186400 | 186400 | 186500 | 186300 | 6011 |
| 225 | 20241112 | 144800 | 565925338500 | 186400 | 186500 | 186500 | 186300 | 6729 |
| 226 | 20241112 | 144700 | 564671003600 | 186400 | 186600 | 186600 | 186400 | 4889 |
| 227 | 20241112 | 144600 | 563759229700 | 186500 | 186400 | 186700 | 186400 | 10876 |
| 228 | 20241112 | 144500 | 561730884300 | 186500 | 186800 | 186800 | 186500 | 16211 |
| 229 | 20241112 | 144400 | 558706003400 | 186800 | 187000 | 187000 | 186800 | 9208 |
| 230 | 20241112 | 144300 | 556985632200 | 186900 | 187100 | 187200 | 186900 | 10716 |
| 231 | 20241112 | 144200 | 554981551700 | 187100 | 186900 | 187100 | 186900 | 7586 |
| 232 | 20241112 | 144100 | 553562721700 | 186900 | 187100 | 187200 | 186900 | 6973 |
| 233 | 20241112 | 144000 | 552258800600 | 187100 | 187000 | 187200 | 186900 | 5482 |
| 234 | 20241112 | 143900 | 551233139600 | 187000 | 186900 | 187400 | 186900 | 18091 |
| 235 | 20241112 | 143800 | 547848535600 | 186900 | 187000 | 187100 | 186900 | 9950 |
| 236 | 20241112 | 143700 | 545987845700 | 187000 | 187100 | 187300 | 187000 | 7532 |
| 237 | 20241112 | 143600 | 544578539900 | 187200 | 187200 | 187300 | 187100 | 3474 |
| 238 | 20241112 | 143500 | 543928228200 | 187200 | 187100 | 187300 | 187000 | 11023 |
| 239 | 20241112 | 143400 | 541865190200 | 187100 | 187400 | 187400 | 187100 | 11003 |
| 240 | 20241112 | 143300 | 539805164600 | 187300 | 187700 | 187800 | 187300 | 23882 |
| 241 | 20241112 | 143200 | 535327117100 | 187700 | 187600 | 187800 | 187500 | 6417 |
| 242 | 20241112 | 143100 | 534122758700 | 187600 | 187600 | 187800 | 187500 | 5171 |
| 243 | 20241112 | 143000 | 533152370100 | 187700 | 187600 | 188000 | 187600 | 13979 |
| 244 | 20241112 | 142900 | 530527384400 | 187600 | 187700 | 187800 | 187500 | 7031 |
| 245 | 20241112 | 142800 | 529207909300 | 187600 | 187700 | 187800 | 187500 | 7409 |
| 246 | 20241112 | 142700 | 527817583700 | 187700 | 187900 | 188000 | 187700 | 6410 |
| 247 | 20241112 | 142600 | 526613564000 | 187900 | 188200 | 188500 | 187900 | 11716 |
| 248 | 20241112 | 142500 | 524409712800 | 188200 | 188800 | 188800 | 188200 | 15595 |
| 249 | 20241112 | 142400 | 521470690500 | 188700 | 189100 | 189200 | 188700 | 5471 |
| 250 | 20241112 | 142300 | 520436995200 | 189200 | 188900 | 189200 | 188700 | 13146 |
| 251 | 20241112 | 142200 | 517954128200 | 189000 | 189000 | 189100 | 188900 | 9578 |
| 252 | 20241112 | 142100 | 516144000000 | 189000 | 189000 | 189100 | 189000 | 2203 |
| 253 | 20241112 | 142000 | 515727508600 | 189100 | 189000 | 189100 | 189000 | 1677 |
| 254 | 20241112 | 141900 | 515410515600 | 189000 | 189100 | 189100 | 189000 | 2479 |
| 255 | 20241112 | 141800 | 514941893400 | 189000 | 189100 | 189100 | 188900 | 6077 |
| 256 | 20241112 | 141700 | 513793305800 | 189000 | 189100 | 189100 | 189000 | 1559 |
| 257 | 20241112 | 141600 | 513498572300 | 189000 | 189100 | 189200 | 189000 | 3863 |
| 258 | 20241112 | 141500 | 512768136500 | 189200 | 189300 | 189300 | 189100 | 6829 |
| 259 | 20241112 | 141400 | 511476018400 | 189300 | 188900 | 189300 | 188800 | 6372 |
| 260 | 20241112 | 141300 | 510270880900 | 188900 | 188800 | 189100 | 188800 | 7587 |
| 261 | 20241112 | 141200 | 508837224600 | 188900 | 189000 | 189000 | 188800 | 4703 |
| 262 | 20241112 | 141100 | 507948827100 | 189000 | 188900 | 189000 | 188800 | 3380 |
| 263 | 20241112 | 141000 | 507310188800 | 188900 | 188800 | 188900 | 188700 | 3560 |
| 264 | 20241112 | 140900 | 506638082300 | 188800 | 188800 | 188900 | 188700 | 7075 |
| 265 | 20241112 | 140800 | 505302290100 | 188800 | 188600 | 188800 | 188600 | 4002 |
| 266 | 20241112 | 140700 | 504547154600 | 188600 | 189000 | 189000 | 188600 | 6316 |
| 267 | 20241112 | 140600 | 503354701500 | 189000 | 189100 | 189100 | 188900 | 4287 |
| 268 | 20241112 | 140500 | 502544490300 | 189000 | 189100 | 189200 | 189000 | 5707 |
| 269 | 20241112 | 140400 | 501465232700 | 189100 | 189100 | 189200 | 189000 | 8940 |
| 270 | 20241112 | 140300 | 499774475400 | 189000 | 189000 | 189100 | 189000 | 3890 |
| 271 | 20241112 | 140200 | 499039079800 | 189000 | 189000 | 189100 | 188900 | 6986 |
| 272 | 20241112 | 140100 | 497718647500 | 189100 | 189000 | 189100 | 189000 | 1768 |
| 273 | 20241112 | 140000 | 497384438500 | 189000 | 189100 | 189200 | 188900 | 7263 |
| 274 | 20241112 | 135900 | 496011197600 | 189200 | 189200 | 189200 | 189100 | 3424 |
| 275 | 20241112 | 135800 | 495363445300 | 189100 | 188900 | 189200 | 188900 | 6137 |
| 276 | 20241112 | 135700 | 494203249500 | 188900 | 188700 | 189000 | 188700 | 12226 |
| 277 | 20241112 | 135600 | 491894703200 | 188800 | 188800 | 188800 | 188700 | 1375 |
| 278 | 20241112 | 135500 | 491635172000 | 188800 | 188600 | 188800 | 188600 | 5231 |
| 279 | 20241112 | 135400 | 490648254900 | 188600 | 188700 | 188700 | 188600 | 1464 |
| 280 | 20241112 | 135300 | 490372094400 | 188600 | 188600 | 188800 | 188500 | 4610 |
| 281 | 20241112 | 135200 | 489502412700 | 188500 | 188600 | 188600 | 188500 | 2135 |
| 282 | 20241112 | 135100 | 489099872800 | 188500 | 188700 | 188800 | 188500 | 2562 |
| 283 | 20241112 | 135000 | 488616528900 | 188800 | 188800 | 188800 | 188500 | 4870 |
| 284 | 20241112 | 134900 | 487697696800 | 188800 | 188500 | 188800 | 188400 | 7563 |
| 285 | 20241112 | 134800 | 486271421200 | 188500 | 188400 | 188600 | 188400 | 4896 |
| 286 | 20241112 | 134700 | 485348589000 | 188400 | 188400 | 188500 | 188300 | 3492 |
| 287 | 20241112 | 134600 | 484690598500 | 188300 | 188200 | 188400 | 188200 | 2875 |
| 288 | 20241112 | 134500 | 484149216800 | 188200 | 188100 | 188300 | 188000 | 2930 |
| 289 | 20241112 | 134400 | 483598092700 | 188100 | 187800 | 188100 | 187800 | 3885 |
| 290 | 20241112 | 134300 | 482868072900 | 187900 | 188000 | 188300 | 187800 | 6723 |
| 291 | 20241112 | 134200 | 481604081600 | 188000 | 188000 | 188100 | 188000 | 4531 |
| 292 | 20241112 | 134100 | 480752155000 | 188100 | 188200 | 188300 | 188000 | 4746 |
| 293 | 20241112 | 134000 | 479859294800 | 188200 | 188700 | 188800 | 188200 | 14287 |
| 294 | 20241112 | 133900 | 477166676500 | 188700 | 188600 | 188800 | 188600 | 4410 |
| 295 | 20241112 | 133800 | 476334567200 | 188600 | 188600 | 188700 | 188600 | 2206 |
| 296 | 20241112 | 133700 | 475918432100 | 188600 | 188700 | 188800 | 188600 | 5869 |
| 297 | 20241112 | 133600 | 474811035800 | 188600 | 188700 | 188800 | 188600 | 5364 |
| 298 | 20241112 | 133500 | 473798844600 | 188700 | 188800 | 189000 | 188700 | 4590 |
| 299 | 20241112 | 133400 | 472932097400 | 188900 | 188900 | 188900 | 188600 | 6304 |
| 300 | 20241112 | 133300 | 471742121300 | 188800 | 189000 | 189100 | 188800 | 6242 |
| 301 | 20241112 | 133200 | 470563037100 | 189000 | 189100 | 189200 | 189000 | 8187 |
| 302 | 20241112 | 133100 | 469014990600 | 189100 | 189100 | 189200 | 189100 | 4151 |
| 303 | 20241112 | 133000 | 468229800600 | 189200 | 189000 | 189200 | 188900 | 4904 |
| 304 | 20241112 | 132900 | 467302718600 | 188900 | 188800 | 189000 | 188700 | 5336 |
| 305 | 20241112 | 132800 | 466294823500 | 188700 | 188600 | 188800 | 188600 | 2594 |
| 306 | 20241112 | 132700 | 465805394500 | 188600 | 188500 | 188700 | 188400 | 4466 |
| 307 | 20241112 | 132600 | 464963238200 | 188400 | 188600 | 188600 | 188400 | 6969 |
| 308 | 20241112 | 132500 | 463649364000 | 188600 | 188500 | 188900 | 188500 | 6530 |
| 309 | 20241112 | 132400 | 462416985700 | 188500 | 188400 | 188600 | 188400 | 3056 |
| 310 | 20241112 | 132300 | 461840863700 | 188500 | 188400 | 188500 | 188400 | 1486 |
| 311 | 20241112 | 132200 | 461560845000 | 188500 | 188400 | 188500 | 188400 | 1924 |
| 312 | 20241112 | 132100 | 461198319700 | 188400 | 188400 | 188500 | 188400 | 2593 |
| 313 | 20241112 | 132000 | 460709767500 | 188500 | 188400 | 188500 | 188400 | 886 |
| 314 | 20241112 | 131900 | 460542812700 | 188400 | 188400 | 188500 | 188400 | 1943 |
| 315 | 20241112 | 131800 | 460176659000 | 188400 | 188300 | 188400 | 188200 | 3824 |
| 316 | 20241112 | 131700 | 459456600300 | 188400 | 188400 | 188400 | 188300 | 2815 |
| 317 | 20241112 | 131600 | 458926407000 | 188400 | 188300 | 188400 | 188300 | 1464 |
| 318 | 20241112 | 131500 | 458650710200 | 188300 | 188300 | 188400 | 188300 | 1118 |
| 319 | 20241112 | 131400 | 458440141500 | 188300 | 188000 | 188400 | 187900 | 4995 |
| 320 | 20241112 | 131300 | 457500738100 | 188000 | 188000 | 188100 | 188000 | 2213 |
| 321 | 20241112 | 131200 | 457084571100 | 188100 | 188300 | 188300 | 188100 | 3995 |
| 322 | 20241112 | 131100 | 456332809800 | 188300 | 188500 | 188500 | 188200 | 2784 |
| 323 | 20241112 | 131000 | 455808427300 | 188500 | 188500 | 188600 | 188400 | 2798 |
| 324 | 20241112 | 130900 | 455280998300 | 188500 | 188500 | 188500 | 188400 | 1670 |
| 325 | 20241112 | 130800 | 454966289600 | 188500 | 188400 | 188700 | 188300 | 8050 |
| 326 | 20241112 | 130700 | 453448911800 | 188300 | 188300 | 188400 | 188300 | 3068 |
| 327 | 20241112 | 130600 | 452871049200 | 188300 | 188500 | 188600 | 188300 | 3440 |
| 328 | 20241112 | 130500 | 452222767700 | 188600 | 188800 | 188800 | 188500 | 6130 |
| 329 | 20241112 | 130400 | 451066214400 | 188800 | 188700 | 188800 | 188700 | 1413 |
| 330 | 20241112 | 130300 | 450799490400 | 188700 | 188700 | 188800 | 188700 | 3152 |
| 331 | 20241112 | 130200 | 450204581100 | 188700 | 188600 | 188800 | 188600 | 3111 |
| 332 | 20241112 | 130100 | 449617537900 | 188600 | 188400 | 188600 | 188300 | 2621 |
| 333 | 20241112 | 130000 | 449123692600 | 188300 | 188500 | 188600 | 188300 | 6704 |
| 334 | 20241112 | 125900 | 447860540400 | 188600 | 188200 | 188600 | 188100 | 11662 |
| 335 | 20241112 | 125800 | 445663281200 | 188200 | 187800 | 188200 | 187800 | 4421 |
| 336 | 20241112 | 125700 | 444832088600 | 187800 | 187800 | 187900 | 187800 | 2657 |
| 337 | 20241112 | 125600 | 444333018600 | 187800 | 188000 | 188000 | 187800 | 4673 |
| 338 | 20241112 | 125500 | 443455079900 | 188000 | 188100 | 188200 | 187900 | 3617 |
| 339 | 20241112 | 125400 | 442774972500 | 188100 | 188100 | 188200 | 188000 | 2651 |
| 340 | 20241112 | 125300 | 442276438000 | 188100 | 188300 | 188300 | 187900 | 8521 |
| 341 | 20241112 | 125200 | 440673456300 | 188200 | 187900 | 188300 | 187900 | 5033 |
| 342 | 20241112 | 125100 | 439726610900 | 188000 | 187300 | 188000 | 187300 | 9648 |
| 343 | 20241112 | 125000 | 437916567700 | 187300 | 187100 | 187400 | 187000 | 6460 |
| 344 | 20241112 | 124900 | 436707443600 | 187100 | 187000 | 187400 | 187000 | 11869 |
| 345 | 20241112 | 124800 | 434486308500 | 187000 | 187100 | 187100 | 187000 | 5768 |
| 346 | 20241112 | 124700 | 433407609500 | 187100 | 187100 | 187100 | 187000 | 2265 |
| 347 | 20241112 | 124600 | 432983927500 | 187100 | 187100 | 187200 | 187000 | 4450 |
| 348 | 20241112 | 124500 | 432151329600 | 187000 | 187200 | 187200 | 187000 | 9213 |
| 349 | 20241112 | 124400 | 430427576100 | 187100 | 187200 | 187200 | 187100 | 2264 |
| 350 | 20241112 | 124300 | 430003921200 | 187100 | 187200 | 187200 | 187100 | 2157 |
| 351 | 20241112 | 124200 | 429600273100 | 187200 | 187200 | 187200 | 187100 | 2257 |
| 352 | 20241112 | 124100 | 429177961500 | 187200 | 187200 | 187200 | 187100 | 3825 |
| 353 | 20241112 | 124000 | 428462042400 | 187100 | 187200 | 187200 | 187100 | 1292 |
| 354 | 20241112 | 123900 | 428220264600 | 187200 | 187000 | 187200 | 187000 | 6363 |
| 355 | 20241112 | 123800 | 427029695700 | 187000 | 187100 | 187200 | 187000 | 10558 |
| 356 | 20241112 | 123700 | 425054458300 | 187100 | 187100 | 187200 | 187100 | 1470 |
| 357 | 20241112 | 123600 | 424779339000 | 187100 | 187100 | 187200 | 187100 | 1305 |
| 358 | 20241112 | 123500 | 424535089600 | 187100 | 187200 | 187300 | 187100 | 2125 |
| 359 | 20241112 | 123400 | 424137273400 | 187200 | 187300 | 187300 | 187200 | 1445 |
| 360 | 20241112 | 123300 | 423866720700 | 187200 | 187200 | 187300 | 187100 | 1492 |
| 361 | 20241112 | 123200 | 423587396800 | 187200 | 187500 | 187500 | 187100 | 7903 |
| 362 | 20241112 | 123100 | 422107385700 | 187400 | 187500 | 187600 | 187400 | 4674 |
| 363 | 20241112 | 123000 | 421231000200 | 187600 | 187500 | 187600 | 187400 | 3113 |
| 364 | 20241112 | 122900 | 420647242300 | 187500 | 187400 | 187500 | 187400 | 1094 |
| 365 | 20241112 | 122800 | 420442182000 | 187400 | 187400 | 187500 | 187400 | 1147 |
| 366 | 20241112 | 122700 | 420227206800 | 187500 | 187400 | 187500 | 187300 | 1849 |
| 367 | 20241112 | 122600 | 419880684000 | 187300 | 187100 | 187500 | 187100 | 2548 |
| 368 | 20241112 | 122500 | 419403636700 | 187100 | 187200 | 187200 | 187100 | 3025 |
| 369 | 20241112 | 122400 | 418837446600 | 187200 | 187400 | 187500 | 187200 | 3566 |
| 370 | 20241112 | 122300 | 418169136400 | 187400 | 187100 | 187500 | 187100 | 5698 |
| 371 | 20241112 | 122200 | 417102473700 | 187200 | 187100 | 187200 | 187100 | 1597 |
| 372 | 20241112 | 122100 | 416803597400 | 187100 | 187100 | 187200 | 187100 | 2324 |
| 373 | 20241112 | 122000 | 416368677400 | 187100 | 187200 | 187200 | 187100 | 1598 |
| 374 | 20241112 | 121900 | 416069634000 | 187200 | 187200 | 187200 | 187100 | 1407 |
| 375 | 20241112 | 121800 | 415806331700 | 187100 | 187100 | 187200 | 187100 | 1477 |
| 376 | 20241112 | 121700 | 415529893400 | 187100 | 187200 | 187200 | 187100 | 1258 |
| 377 | 20241112 | 121600 | 415294467900 | 187100 | 187100 | 187200 | 187100 | 1131 |
| 378 | 20241112 | 121500 | 415082825900 | 187100 | 187100 | 187200 | 187100 | 1611 |
| 379 | 20241112 | 121400 | 414781305800 | 187200 | 187300 | 187300 | 187100 | 2459 |
| 380 | 20241112 | 121300 | 414321018800 | 187200 | 187200 | 187300 | 187200 | 1508 |
| 381 | 20241112 | 121200 | 414038685000 | 187200 | 187200 | 187300 | 187100 | 2655 |
| 382 | 20241112 | 121100 | 413541619300 | 187200 | 187100 | 187500 | 187100 | 3008 |
| 383 | 20241112 | 121000 | 412978358100 | 187100 | 187400 | 187400 | 187100 | 7476 |
| 384 | 20241112 | 120900 | 411578245100 | 187500 | 187600 | 187600 | 187400 | 3460 |
| 385 | 20241112 | 120800 | 410929522900 | 187500 | 187500 | 187600 | 187500 | 2719 |
| 386 | 20241112 | 120700 | 410419522100 | 187600 | 187600 | 187600 | 187500 | 1201 |
| 387 | 20241112 | 120600 | 410194277200 | 187500 | 187600 | 187600 | 187500 | 1704 |
| 388 | 20241112 | 120500 | 409874732700 | 187500 | 187700 | 187700 | 187500 | 1656 |
| 389 | 20241112 | 120400 | 409564108400 | 187700 | 187600 | 187700 | 187500 | 2798 |
| 390 | 20241112 | 120300 | 409039262100 | 187600 | 187800 | 187800 | 187600 | 1461 |
| 391 | 20241112 | 120200 | 408765036900 | 187700 | 187800 | 187900 | 187700 | 3823 |
| 392 | 20241112 | 120100 | 408047153400 | 187800 | 187900 | 187900 | 187800 | 2160 |
| 393 | 20241112 | 120000 | 407641393200 | 187900 | 187800 | 188000 | 187800 | 2339 |
| 394 | 20241112 | 115900 | 407201959100 | 187900 | 187900 | 187900 | 187800 | 1436 |
| 395 | 20241112 | 115800 | 406932203700 | 187800 | 188000 | 188000 | 187800 | 1849 |
| 396 | 20241112 | 115700 | 406584809800 | 187900 | 187700 | 187900 | 187700 | 1847 |
| 397 | 20241112 | 115600 | 406237849600 | 187700 | 187600 | 187800 | 187500 | 1345 |
| 398 | 20241112 | 115500 | 405985418600 | 187600 | 187500 | 187800 | 187500 | 1905 |
| 399 | 20241112 | 115400 | 405627984200 | 187400 | 187400 | 187800 | 187400 | 4061 |
| 400 | 20241112 | 115300 | 404866420100 | 187400 | 187400 | 187800 | 187400 | 3339 |
| 401 | 20241112 | 115200 | 404240245300 | 187400 | 187400 | 187500 | 187400 | 2745 |
| 402 | 20241112 | 115100 | 403725706700 | 187400 | 187400 | 187500 | 187300 | 2299 |
| 403 | 20241112 | 115000 | 403294941900 | 187400 | 187400 | 187500 | 187300 | 2610 |
| 404 | 20241112 | 114900 | 402805900400 | 187500 | 187600 | 187700 | 187300 | 6850 |
| 405 | 20241112 | 114800 | 401521882800 | 187600 | 188000 | 188100 | 187600 | 10304 |
| 406 | 20241112 | 114700 | 399586325300 | 188000 | 188000 | 188200 | 188000 | 2231 |
| 407 | 20241112 | 114600 | 399166766500 | 188000 | 188100 | 188100 | 188000 | 2038 |
| 408 | 20241112 | 114500 | 398783476900 | 188100 | 188100 | 188200 | 188000 | 1486 |
| 409 | 20241112 | 114400 | 398503994900 | 188100 | 188100 | 188200 | 188000 | 2800 |
| 410 | 20241112 | 114300 | 397977335300 | 188200 | 187800 | 188200 | 187800 | 3051 |
| 411 | 20241112 | 114200 | 397403723200 | 187800 | 187800 | 187900 | 187700 | 1759 |
| 412 | 20241112 | 114100 | 397073467300 | 187700 | 187900 | 187900 | 187700 | 1628 |
| 413 | 20241112 | 114000 | 396767793600 | 187800 | 187800 | 187900 | 187700 | 4068 |
| 414 | 20241112 | 113900 | 396003699600 | 187800 | 187700 | 187900 | 187700 | 5605 |
| 415 | 20241112 | 113800 | 394951140300 | 187800 | 187500 | 187800 | 187500 | 2616 |
| 416 | 20241112 | 113700 | 394460289700 | 187500 | 187400 | 187600 | 187200 | 7682 |
| 417 | 20241112 | 113600 | 393021552600 | 187400 | 187400 | 187600 | 187300 | 8053 |
| 418 | 20241112 | 113500 | 391512175600 | 187300 | 187600 | 187700 | 187300 | 7961 |
| 419 | 20241112 | 113400 | 390019768400 | 187600 | 187900 | 188000 | 187600 | 7085 |
| 420 | 20241112 | 113300 | 388689766300 | 188000 | 188000 | 188100 | 187900 | 4979 |
| 421 | 20241112 | 113200 | 387753850000 | 188000 | 188000 | 188100 | 187900 | 12535 |
| 422 | 20241112 | 113100 | 385397321500 | 188000 | 188100 | 188200 | 188000 | 3697 |
| 423 | 20241112 | 113000 | 384701901800 | 188100 | 188200 | 188200 | 188100 | 1812 |
| 424 | 20241112 | 112900 | 384361001400 | 188100 | 188200 | 188200 | 188100 | 1281 |
| 425 | 20241112 | 112800 | 384119997600 | 188100 | 188100 | 188200 | 188100 | 3380 |
| 426 | 20241112 | 112700 | 383484144400 | 188200 | 188300 | 188300 | 188100 | 2101 |
| 427 | 20241112 | 112600 | 383088690100 | 188200 | 188200 | 188300 | 188200 | 1635 |
| 428 | 20241112 | 112500 | 382780937900 | 188200 | 188300 | 188400 | 188200 | 4484 |
| 429 | 20241112 | 112400 | 381936650000 | 188300 | 188600 | 188700 | 188300 | 8629 |
| 430 | 20241112 | 112300 | 380310176100 | 188600 | 188600 | 188700 | 188600 | 1063 |
| 431 | 20241112 | 112200 | 380109668700 | 188700 | 188800 | 188800 | 188600 | 2862 |
| 432 | 20241112 | 112100 | 379569687800 | 188700 | 188700 | 188800 | 188500 | 1430 |
| 433 | 20241112 | 112000 | 379299923900 | 188600 | 188500 | 188700 | 188500 | 2061 |
| 434 | 20241112 | 111900 | 378911297100 | 188600 | 188500 | 188600 | 188500 | 3476 |
| 435 | 20241112 | 111800 | 378255892200 | 188500 | 188600 | 188700 | 188500 | 2181 |
| 436 | 20241112 | 111700 | 377844662700 | 188600 | 188900 | 188900 | 188500 | 5024 |
| 437 | 20241112 | 111600 | 376896502600 | 188800 | 188900 | 189000 | 188800 | 2949 |
| 438 | 20241112 | 111500 | 376339410400 | 189000 | 189100 | 189200 | 188900 | 8403 |
| 439 | 20241112 | 111400 | 374750756900 | 189100 | 189200 | 189200 | 189100 | 1570 |
| 440 | 20241112 | 111300 | 374453774400 | 189100 | 189100 | 189200 | 189100 | 1346 |
| 441 | 20241112 | 111200 | 374199203500 | 189100 | 189100 | 189200 | 189100 | 1502 |
| 442 | 20241112 | 111100 | 373915143200 | 189100 | 189100 | 189200 | 189100 | 1786 |
| 443 | 20241112 | 111000 | 373577365900 | 189100 | 189100 | 189200 | 189000 | 1692 |
| 444 | 20241112 | 110900 | 373257473100 | 189200 | 188900 | 189200 | 188900 | 1675 |
| 445 | 20241112 | 110800 | 372940888600 | 189000 | 188900 | 189100 | 188900 | 3281 |
| 446 | 20241112 | 110700 | 372320831200 | 188900 | 188900 | 189100 | 188900 | 3216 |
| 447 | 20241112 | 110600 | 371713058200 | 188900 | 189000 | 189100 | 188800 | 3679 |
| 448 | 20241112 | 110500 | 371017874400 | 189000 | 189200 | 189200 | 189000 | 1780 |
| 449 | 20241112 | 110400 | 370681399600 | 189200 | 189200 | 189300 | 189100 | 3045 |
| 450 | 20241112 | 110300 | 370105329800 | 189200 | 189400 | 189600 | 189200 | 4956 |
| 451 | 20241112 | 110200 | 369166666700 | 189500 | 189300 | 189500 | 189300 | 2047 |
| 452 | 20241112 | 110100 | 368778958300 | 189300 | 189000 | 189400 | 188900 | 2958 |
| 453 | 20241112 | 110000 | 368219184300 | 189000 | 188800 | 189000 | 188700 | 2290 |
| 454 | 20241112 | 105900 | 367786582200 | 188800 | 188600 | 189000 | 188600 | 2772 |
| 455 | 20241112 | 105800 | 367263177700 | 188700 | 188500 | 188900 | 188500 | 6105 |
| 456 | 20241112 | 105700 | 366111544600 | 188500 | 188500 | 188600 | 188500 | 3054 |
| 457 | 20241112 | 105600 | 365535820000 | 188500 | 188700 | 188700 | 188500 | 4874 |
| 458 | 20241112 | 105500 | 364616609000 | 188600 | 188700 | 188900 | 188600 | 4531 |
| 459 | 20241112 | 105400 | 363761484800 | 188800 | 189200 | 189300 | 188700 | 3885 |
| 460 | 20241112 | 105300 | 363027490900 | 189200 | 188900 | 189300 | 188900 | 3079 |
| 461 | 20241112 | 105200 | 362445470900 | 189000 | 189100 | 189200 | 188900 | 9016 |
| 462 | 20241112 | 105100 | 360740670500 | 189100 | 189500 | 189600 | 189100 | 3868 |
| 463 | 20241112 | 105000 | 360008479000 | 189600 | 189300 | 189600 | 189300 | 3777 |
| 464 | 20241112 | 104900 | 359293003100 | 189400 | 189200 | 189500 | 189000 | 6814 |
| 465 | 20241112 | 104800 | 358003653300 | 189200 | 189600 | 189700 | 189200 | 9188 |
| 466 | 20241112 | 104700 | 356262769900 | 189600 | 189800 | 189800 | 189600 | 4090 |
| 467 | 20241112 | 104600 | 355486863700 | 189700 | 189700 | 189900 | 189600 | 3266 |
| 468 | 20241112 | 104500 | 354867177600 | 189600 | 189600 | 189700 | 189500 | 4289 |
| 469 | 20241112 | 104400 | 354053980700 | 189600 | 189900 | 190000 | 189600 | 6744 |
| 470 | 20241112 | 104300 | 352774013500 | 190000 | 189800 | 190000 | 189700 | 5286 |
| 471 | 20241112 | 104200 | 351770632800 | 189800 | 189700 | 189800 | 189600 | 4756 |
| 472 | 20241112 | 104100 | 350868246400 | 189700 | 189900 | 190000 | 189700 | 10806 |
| 473 | 20241112 | 104000 | 348816830900 | 189900 | 189800 | 190000 | 189700 | 6790 |
| 474 | 20241112 | 103900 | 347527514000 | 189800 | 189900 | 190000 | 189600 | 14507 |
| 475 | 20241112 | 103800 | 344774110200 | 189900 | 189700 | 190000 | 189600 | 14829 |
| 476 | 20241112 | 103700 | 341958780900 | 189700 | 189500 | 189700 | 189400 | 5867 |
| 477 | 20241112 | 103600 | 340846687500 | 189500 | 189100 | 189500 | 189100 | 6501 |
| 478 | 20241112 | 103500 | 339615633500 | 189100 | 189500 | 189500 | 189100 | 11638 |
| 479 | 20241112 | 103400 | 337412908500 | 189500 | 189400 | 189500 | 189300 | 15227 |
| 480 | 20241112 | 103300 | 334528671100 | 189400 | 188900 | 189400 | 188900 | 14764 |
| 481 | 20241112 | 103200 | 331736564100 | 188900 | 188400 | 189000 | 188400 | 10619 |
| 482 | 20241112 | 103100 | 329732526000 | 188400 | 188500 | 188600 | 188400 | 5788 |
| 483 | 20241112 | 103000 | 328641522400 | 188600 | 188400 | 188600 | 188400 | 9608 |
| 484 | 20241112 | 102900 | 326830493000 | 188400 | 188300 | 188500 | 188100 | 9095 |
| 485 | 20241112 | 102800 | 325118247500 | 188200 | 188300 | 188300 | 188200 | 4702 |
| 486 | 20241112 | 102700 | 324232932100 | 188300 | 188300 | 188400 | 188200 | 8064 |
| 487 | 20241112 | 102600 | 322714369100 | 188300 | 188100 | 188300 | 188100 | 5058 |
| 488 | 20241112 | 102500 | 321762333800 | 188100 | 187900 | 188200 | 187800 | 8611 |
| 489 | 20241112 | 102400 | 320143231000 | 187800 | 188300 | 188300 | 187800 | 15230 |
| 490 | 20241112 | 102300 | 317279015800 | 188200 | 188400 | 188600 | 188200 | 9483 |
| 491 | 20241112 | 102200 | 315492619800 | 188500 | 188100 | 188500 | 188100 | 7878 |
| 492 | 20241112 | 102100 | 314008986800 | 188200 | 187900 | 188200 | 187900 | 4270 |
| 493 | 20241112 | 102000 | 313206067500 | 188000 | 188200 | 188200 | 187900 | 11438 |
| 494 | 20241112 | 101900 | 311055469400 | 188100 | 188000 | 188200 | 188000 | 4599 |
| 495 | 20241112 | 101800 | 310190415500 | 188100 | 187900 | 188100 | 187900 | 5943 |
| 496 | 20241112 | 101700 | 309073285100 | 187900 | 187500 | 188000 | 187500 | 10625 |
| 497 | 20241112 | 101600 | 307078046500 | 187600 | 187400 | 187600 | 187400 | 3720 |
| 498 | 20241112 | 101500 | 306380506000 | 187400 | 187200 | 187600 | 187200 | 7200 |
| 499 | 20241112 | 101400 | 305030861400 | 187300 | 187100 | 187400 | 187100 | 5185 |
| 500 | 20241112 | 101300 | 304059971400 | 187100 | 187400 | 187400 | 187100 | 8538 |
| 501 | 20241112 | 101200 | 302461169600 | 187400 | 187500 | 187600 | 187300 | 10762 |
| 502 | 20241112 | 101100 | 300443691800 | 187600 | 187400 | 187600 | 187300 | 4831 |
| 503 | 20241112 | 101000 | 299538183300 | 187400 | 187600 | 187700 | 187300 | 7389 |
| 504 | 20241112 | 100900 | 298152887600 | 187600 | 187500 | 187800 | 187200 | 14118 |
| 505 | 20241112 | 100800 | 295507113900 | 187600 | 187900 | 188000 | 187500 | 21906 |
| 506 | 20241112 | 100700 | 291391995700 | 187900 | 187400 | 188000 | 187400 | 12883 |
| 507 | 20241112 | 100600 | 288974200600 | 187400 | 187300 | 187500 | 187200 | 11258 |
| 508 | 20241112 | 100500 | 286865047100 | 187300 | 187000 | 187300 | 187000 | 9168 |
| 509 | 20241112 | 100400 | 285149572000 | 187000 | 186800 | 187100 | 186700 | 9635 |
| 510 | 20241112 | 100300 | 283348791800 | 186800 | 186600 | 186800 | 186500 | 7864 |
| 511 | 20241112 | 100200 | 281880899800 | 186600 | 186500 | 186600 | 186400 | 6210 |
| 512 | 20241112 | 100100 | 280722448300 | 186400 | 186500 | 186700 | 186400 | 8892 |
| 513 | 20241112 | 100000 | 279063966900 | 186500 | 186500 | 186700 | 186300 | 13777 |
| 514 | 20241112 | 095900 | 276495855300 | 186500 | 186200 | 186700 | 186200 | 17576 |
| 515 | 20241112 | 095800 | 273219757000 | 186200 | 186200 | 186300 | 186100 | 7322 |
| 516 | 20241112 | 095700 | 271856413600 | 186100 | 185900 | 186300 | 185900 | 13194 |
| 517 | 20241112 | 095600 | 269401342700 | 186000 | 185700 | 186000 | 185600 | 7393 |
| 518 | 20241112 | 095500 | 268027078200 | 185800 | 185700 | 185800 | 185300 | 14648 |
| 519 | 20241112 | 095400 | 265309177800 | 185800 | 185400 | 185900 | 185300 | 17303 |
| 520 | 20241112 | 095300 | 262096952800 | 185300 | 185000 | 185400 | 185000 | 11262 |
| 521 | 20241112 | 095200 | 260011137100 | 185000 | 185100 | 185200 | 184900 | 28281 |
| 522 | 20241112 | 095100 | 254778467200 | 185100 | 185300 | 185400 | 185100 | 20574 |
| 523 | 20241112 | 095000 | 250966193400 | 185200 | 185400 | 185400 | 185000 | 29733 |
| 524 | 20241112 | 094900 | 245461161600 | 185400 | 185300 | 185700 | 185300 | 18007 |
| 525 | 20241112 | 094800 | 242121963800 | 185400 | 185500 | 185500 | 185200 | 24485 |
| 526 | 20241112 | 094700 | 237583778400 | 185500 | 185300 | 185800 | 185300 | 26545 |
| 527 | 20241112 | 094600 | 232658074400 | 185300 | 185700 | 185800 | 185300 | 14652 |
| 528 | 20241112 | 094500 | 229940383000 | 185700 | 185600 | 185800 | 185400 | 30884 |
| 529 | 20241112 | 094400 | 224209851100 | 185600 | 185900 | 186100 | 185500 | 23692 |
| 530 | 20241112 | 094300 | 219810837800 | 185900 | 186300 | 186400 | 185700 | 45233 |
| 531 | 20241112 | 094200 | 211397944000 | 186400 | 186200 | 186600 | 186200 | 19036 |
| 532 | 20241112 | 094100 | 207851080400 | 186200 | 186500 | 186600 | 186200 | 17944 |
| 533 | 20241112 | 094000 | 204507679800 | 186600 | 186700 | 187000 | 186600 | 14580 |
| 534 | 20241112 | 093900 | 201785571300 | 186800 | 186700 | 186800 | 186600 | 9846 |
| 535 | 20241112 | 093800 | 199947201200 | 186700 | 186800 | 186800 | 186600 | 9149 |
| 536 | 20241112 | 093700 | 198238933600 | 186700 | 186600 | 186900 | 186300 | 15888 |
| 537 | 20241112 | 093600 | 195274502600 | 186600 | 186900 | 186900 | 186400 | 16191 |
| 538 | 20241112 | 093500 | 192253446000 | 186900 | 187200 | 187300 | 186800 | 9225 |
| 539 | 20241112 | 093400 | 190528977700 | 187200 | 187400 | 187400 | 186800 | 17524 |
| 540 | 20241112 | 093300 | 187251084800 | 187300 | 187000 | 187300 | 186900 | 12507 |
| 541 | 20241112 | 093200 | 184911129600 | 187000 | 186500 | 187000 | 186100 | 38288 |
| 542 | 20241112 | 093100 | 177769498000 | 186400 | 186900 | 187000 | 186400 | 26279 |
| 543 | 20241112 | 093000 | 172864577100 | 187000 | 187000 | 187400 | 186900 | 37058 |
| 544 | 20241112 | 092900 | 165930211700 | 187000 | 187300 | 187300 | 187000 | 13482 |
| 545 | 20241112 | 092800 | 163407185000 | 187300 | 187300 | 187400 | 187200 | 9420 |
| 546 | 20241112 | 092700 | 161642790600 | 187200 | 187100 | 187400 | 187000 | 23845 |
| 547 | 20241112 | 092600 | 157180095600 | 187100 | 187000 | 187200 | 186800 | 31327 |
| 548 | 20241112 | 092500 | 151322356800 | 187000 | 187400 | 187600 | 187000 | 23016 |
| 549 | 20241112 | 092400 | 147012470000 | 187400 | 188100 | 188100 | 187100 | 51899 |
| 550 | 20241112 | 092300 | 137275231900 | 188000 | 188800 | 188800 | 188000 | 40023 |
| 551 | 20241112 | 092200 | 129736853000 | 188800 | 188800 | 189100 | 188700 | 11156 |
| 552 | 20241112 | 092100 | 127629180400 | 188800 | 188700 | 188900 | 188700 | 11623 |
| 553 | 20241112 | 092000 | 125435258200 | 188700 | 188700 | 188800 | 188600 | 12919 |
| 554 | 20241112 | 091900 | 122997606900 | 188700 | 188900 | 189000 | 188500 | 14412 |
| 555 | 20241112 | 091800 | 120278391700 | 188900 | 188500 | 189000 | 188400 | 21812 |
| 556 | 20241112 | 091700 | 116163535500 | 188400 | 189100 | 189100 | 188400 | 14617 |
| 557 | 20241112 | 091600 | 113404541100 | 189100 | 189100 | 189300 | 188200 | 20749 |
| 558 | 20241112 | 091500 | 109482817200 | 189100 | 188500 | 189200 | 188100 | 40093 |
| 559 | 20241112 | 091400 | 101922834700 | 188500 | 188900 | 188900 | 188500 | 25665 |
| 560 | 20241112 | 091300 | 97080503900 | 188900 | 189500 | 189600 | 188900 | 25903 |
| 561 | 20241112 | 091200 | 92181693700 | 189500 | 189600 | 189700 | 189200 | 39419 |
| 562 | 20241112 | 091100 | 84715181300 | 189700 | 190200 | 190200 | 189600 | 32784 |
| 563 | 20241112 | 091000 | 78488000200 | 190100 | 190700 | 190800 | 190100 | 19390 |
| 564 | 20241112 | 090900 | 74794987600 | 190700 | 190800 | 191000 | 190700 | 20787 |
| 565 | 20241112 | 090800 | 70827861800 | 190800 | 191200 | 191300 | 190800 | 24134 |
| 566 | 20241112 | 090700 | 66217055200 | 191100 | 191600 | 191600 | 191100 | 17997 |
| 567 | 20241112 | 090600 | 62773441900 | 191600 | 191100 | 191900 | 191000 | 24468 |
| 568 | 20241112 | 090500 | 58091030500 | 191100 | 191300 | 191400 | 191000 | 11131 |
| 569 | 20241112 | 090400 | 55962924900 | 191400 | 190900 | 191400 | 190800 | 25793 |
| 570 | 20241112 | 090300 | 51032350800 | 191000 | 191300 | 191400 | 190900 | 29649 |
| 571 | 20241112 | 090200 | 45365485100 | 191400 | 190600 | 191400 | 190600 | 37114 |
| 572 | 20241112 | 090100 | 38277782400 | 190600 | 190900 | 191700 | 190600 | 33563 |
| 573 | 20241112 | 090000 | 31866749900 | 190900 | 192500 | 192500 | 190600 | 164731 |