31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241114 | 184000 | 176097498000 | 185200 | 185200 | 185200 | 185200 | 55502 |
| 3 | 20241114 | 183900 | 176097498000 | 185200 | 185200 | 185200 | 185200 | 0 |
| 4 | 20241114 | 183800 | 176097498000 | 185200 | 185200 | 185200 | 185200 | 0 |
| 5 | 20241114 | 183700 | 176097498000 | 185200 | 185200 | 185200 | 185200 | 0 |
| 6 | 20241114 | 183600 | 176097498000 | 185200 | 185200 | 185200 | 185200 | 0 |
| 7 | 20241114 | 183500 | 176097498000 | 185200 | 185200 | 185200 | 185200 | 0 |
| 8 | 20241114 | 183400 | 176097498000 | 185200 | 185200 | 185200 | 185200 | 0 |
| 9 | 20241114 | 183300 | 176097498000 | 185200 | 185200 | 185200 | 185200 | 0 |
| 10 | 20241114 | 183200 | 176097498000 | 185200 | 185200 | 185200 | 185200 | 0 |
| 11 | 20241114 | 183100 | 176097498000 | 185200 | 185200 | 185200 | 185200 | 0 |
| 12 | 20241114 | 183000 | 176097498000 | 185200 | 185200 | 185200 | 185200 | 0 |
| 13 | 20241114 | 182900 | 176097498000 | 185200 | 185200 | 185200 | 185200 | 0 |
| 14 | 20241114 | 182800 | 176097498000 | 185200 | 185200 | 185200 | 185200 | 0 |
| 15 | 20241114 | 182700 | 176097498000 | 185200 | 185200 | 185200 | 185200 | 0 |
| 16 | 20241114 | 182600 | 176097498000 | 185200 | 185200 | 185200 | 185200 | 0 |
| 17 | 20241114 | 182500 | 176097498000 | 185200 | 185200 | 185200 | 185200 | 0 |
| 18 | 20241114 | 182400 | 176097498000 | 185200 | 185200 | 185200 | 185200 | 0 |
| 19 | 20241114 | 182300 | 176097498000 | 185200 | 185200 | 185200 | 185200 | 0 |
| 20 | 20241114 | 182200 | 176097498000 | 185200 | 185200 | 185200 | 185200 | 0 |
| 21 | 20241114 | 182100 | 176097498000 | 185200 | 185200 | 185200 | 185200 | 0 |
| 22 | 20241114 | 182000 | 176097498000 | 185200 | 185200 | 185200 | 185200 | 0 |
| 23 | 20241114 | 181900 | 176097498000 | 185200 | 185200 | 185200 | 185200 | 0 |
| 24 | 20241114 | 181800 | 176097498000 | 185200 | 185200 | 185200 | 185200 | 0 |
| 25 | 20241114 | 181700 | 176097498000 | 185200 | 185200 | 185200 | 185200 | 0 |
| 26 | 20241114 | 181600 | 176097498000 | 185200 | 185200 | 185200 | 185200 | 0 |
| 27 | 20241114 | 181500 | 176097498000 | 185200 | 185200 | 185200 | 185200 | 0 |
| 28 | 20241114 | 181400 | 176097498000 | 185200 | 185200 | 185200 | 185200 | 0 |
| 29 | 20241114 | 181300 | 176097498000 | 185200 | 185200 | 185200 | 185200 | 0 |
| 30 | 20241114 | 181200 | 176097498000 | 185200 | 185200 | 185200 | 185200 | 0 |
| 31 | 20241114 | 181100 | 176097498000 | 185200 | 185200 | 185200 | 185200 | 0 |
| 32 | 20241114 | 181000 | 176097498000 | 185200 | 185200 | 185200 | 185200 | 55502 |
| 33 | 20241114 | 180900 | 176097498000 | 185200 | 185200 | 185200 | 185200 | 0 |
| 34 | 20241114 | 180800 | 176097498000 | 185200 | 185200 | 185200 | 185200 | 0 |
| 35 | 20241114 | 180700 | 176097498000 | 185200 | 185200 | 185200 | 185200 | 0 |
| 36 | 20241114 | 180600 | 176097498000 | 185200 | 185200 | 185200 | 185200 | 0 |
| 37 | 20241114 | 180500 | 176097498000 | 185200 | 185200 | 185200 | 185200 | 0 |
| 38 | 20241114 | 180400 | 176097498000 | 185200 | 185200 | 185200 | 185200 | 0 |
| 39 | 20241114 | 180300 | 176097498000 | 185200 | 185200 | 185200 | 185200 | 0 |
| 40 | 20241114 | 180200 | 176097498000 | 185200 | 185200 | 185200 | 185200 | 0 |
| 41 | 20241114 | 180100 | 176097498000 | 185200 | 185200 | 185200 | 185200 | 0 |
| 42 | 20241114 | 180000 | 176097498000 | 185200 | 185200 | 185200 | 185200 | 0 |
| 43 | 20241114 | 175900 | 176097498000 | 185200 | 185200 | 185200 | 185200 | 0 |
| 44 | 20241114 | 175800 | 176097498000 | 185200 | 185200 | 185200 | 185200 | 0 |
| 45 | 20241114 | 175700 | 176097498000 | 185200 | 185200 | 185200 | 185200 | 0 |
| 46 | 20241114 | 175600 | 176097498000 | 185200 | 185200 | 185200 | 185200 | 0 |
| 47 | 20241114 | 175500 | 176097498000 | 185200 | 185200 | 185200 | 185200 | 0 |
| 48 | 20241114 | 175400 | 176097498000 | 185200 | 185200 | 185200 | 185200 | 0 |
| 49 | 20241114 | 175300 | 176097498000 | 185200 | 185200 | 185200 | 185200 | 0 |
| 50 | 20241114 | 175200 | 176097498000 | 185200 | 185200 | 185200 | 185200 | 0 |
| 51 | 20241114 | 175100 | 176097498000 | 185200 | 185200 | 185200 | 185200 | 0 |
| 52 | 20241114 | 175000 | 176097498000 | 185200 | 185200 | 185200 | 185200 | 0 |
| 53 | 20241114 | 174900 | 176097498000 | 185200 | 185200 | 185200 | 185200 | 0 |
| 54 | 20241114 | 174800 | 176097498000 | 185200 | 185200 | 185200 | 185200 | 0 |
| 55 | 20241114 | 174700 | 176097498000 | 185200 | 185200 | 185200 | 185200 | 0 |
| 56 | 20241114 | 174600 | 176097498000 | 185200 | 185200 | 185200 | 185200 | 0 |
| 57 | 20241114 | 174500 | 176097498000 | 185200 | 185200 | 185200 | 185200 | 0 |
| 58 | 20241114 | 174400 | 176097498000 | 185200 | 185200 | 185200 | 185200 | 0 |
| 59 | 20241114 | 174300 | 176097498000 | 185200 | 185200 | 185200 | 185200 | 0 |
| 60 | 20241114 | 174200 | 176097498000 | 185200 | 185200 | 185200 | 185200 | 0 |
| 61 | 20241114 | 174100 | 176097498000 | 185200 | 185200 | 185200 | 185200 | 0 |
| 62 | 20241114 | 174000 | 176097498000 | 185200 | 185200 | 185200 | 185200 | 55502 |
| 63 | 20241114 | 173900 | 176097498000 | 185200 | 185200 | 185200 | 185200 | 0 |
| 64 | 20241114 | 173800 | 176097498000 | 185200 | 185200 | 185200 | 185200 | 0 |
| 65 | 20241114 | 173700 | 176097498000 | 185200 | 185200 | 185200 | 185200 | 0 |
| 66 | 20241114 | 173600 | 176097498000 | 185200 | 185200 | 185200 | 185200 | 0 |
| 67 | 20241114 | 173500 | 176097498000 | 185200 | 185200 | 185200 | 185200 | 0 |
| 68 | 20241114 | 173400 | 176097498000 | 185200 | 185200 | 185200 | 185200 | 0 |
| 69 | 20241114 | 173300 | 176097498000 | 185200 | 185200 | 185200 | 185200 | 0 |
| 70 | 20241114 | 173200 | 176097498000 | 185200 | 185200 | 185200 | 185200 | 0 |
| 71 | 20241114 | 173100 | 176097498000 | 185200 | 185200 | 185200 | 185200 | 0 |
| 72 | 20241114 | 173000 | 176097498000 | 185200 | 185200 | 185200 | 185200 | 0 |
| 73 | 20241114 | 172900 | 176097498000 | 185200 | 185200 | 185200 | 185200 | 0 |
| 74 | 20241114 | 172800 | 176097498000 | 185200 | 185200 | 185200 | 185200 | 0 |
| 75 | 20241114 | 172700 | 176097498000 | 185200 | 185200 | 185200 | 185200 | 0 |
| 76 | 20241114 | 172600 | 176097498000 | 185200 | 185200 | 185200 | 185200 | 0 |
| 77 | 20241114 | 172500 | 176097498000 | 185200 | 185200 | 185200 | 185200 | 0 |
| 78 | 20241114 | 172400 | 176097498000 | 185200 | 185200 | 185200 | 185200 | 0 |
| 79 | 20241114 | 172300 | 176097498000 | 185200 | 185200 | 185200 | 185200 | 0 |
| 80 | 20241114 | 172200 | 176097498000 | 185200 | 185200 | 185200 | 185200 | 0 |
| 81 | 20241114 | 172100 | 176097498000 | 185200 | 185200 | 185200 | 185200 | 0 |
| 82 | 20241114 | 172000 | 176097498000 | 185200 | 185200 | 185200 | 185200 | 0 |
| 83 | 20241114 | 171900 | 176097498000 | 185200 | 185200 | 185200 | 185200 | 0 |
| 84 | 20241114 | 171800 | 176097498000 | 185200 | 185200 | 185200 | 185200 | 0 |
| 85 | 20241114 | 171700 | 176097498000 | 185200 | 185200 | 185200 | 185200 | 0 |
| 86 | 20241114 | 171600 | 176097498000 | 185200 | 185200 | 185200 | 185200 | 0 |
| 87 | 20241114 | 171500 | 176097498000 | 185200 | 185200 | 185200 | 185200 | 0 |
| 88 | 20241114 | 171400 | 176097498000 | 185200 | 185200 | 185200 | 185200 | 0 |
| 89 | 20241114 | 171300 | 176097498000 | 185200 | 185200 | 185200 | 185200 | 0 |
| 90 | 20241114 | 171200 | 176097498000 | 185200 | 185200 | 185200 | 185200 | 0 |
| 91 | 20241114 | 171100 | 176097498000 | 185200 | 185200 | 185200 | 185200 | 0 |
| 92 | 20241114 | 171000 | 176097498000 | 185200 | 185200 | 185200 | 185200 | 55502 |
| 93 | 20241114 | 170900 | 176097498000 | 185200 | 185200 | 185200 | 185200 | 0 |
| 94 | 20241114 | 170800 | 176097498000 | 185200 | 185200 | 185200 | 185200 | 0 |
| 95 | 20241114 | 170700 | 176097498000 | 185200 | 185200 | 185200 | 185200 | 0 |
| 96 | 20241114 | 170600 | 176097498000 | 185200 | 185200 | 185200 | 185200 | 0 |
| 97 | 20241114 | 170500 | 176097498000 | 185200 | 185200 | 185200 | 185200 | 0 |
| 98 | 20241114 | 170400 | 176097498000 | 185200 | 185200 | 185200 | 185200 | 0 |
| 99 | 20241114 | 170300 | 176097498000 | 185200 | 185200 | 185200 | 185200 | 0 |
| 100 | 20241114 | 170200 | 176097498000 | 185200 | 185200 | 185200 | 185200 | 0 |
| 101 | 20241114 | 170100 | 176097498000 | 185200 | 185200 | 185200 | 185200 | 0 |
| 102 | 20241114 | 170000 | 176097498000 | 185200 | 185200 | 185200 | 185200 | 0 |
| 103 | 20241114 | 165900 | 176097498000 | 185200 | 185200 | 185200 | 185200 | 0 |
| 104 | 20241114 | 165800 | 176097498000 | 185200 | 185200 | 185200 | 185200 | 0 |
| 105 | 20241114 | 165700 | 176097498000 | 185200 | 185200 | 185200 | 185200 | 0 |
| 106 | 20241114 | 165600 | 176097498000 | 185200 | 185200 | 185200 | 185200 | 0 |
| 107 | 20241114 | 165500 | 176097498000 | 185200 | 185200 | 185200 | 185200 | 0 |
| 108 | 20241114 | 165400 | 176097498000 | 185200 | 185200 | 185200 | 185200 | 0 |
| 109 | 20241114 | 165300 | 176097498000 | 185200 | 185200 | 185200 | 185200 | 0 |
| 110 | 20241114 | 165200 | 176097498000 | 185200 | 185200 | 185200 | 185200 | 0 |
| 111 | 20241114 | 165100 | 176097498000 | 185200 | 185200 | 185200 | 185200 | 0 |
| 112 | 20241114 | 165000 | 176097498000 | 185200 | 185200 | 185200 | 185200 | 0 |
| 113 | 20241114 | 164900 | 176097498000 | 185200 | 185200 | 185200 | 185200 | 0 |
| 114 | 20241114 | 164800 | 176097498000 | 185200 | 185200 | 185200 | 185200 | 0 |
| 115 | 20241114 | 164700 | 176097498000 | 185200 | 185200 | 185200 | 185200 | 0 |
| 116 | 20241114 | 164600 | 176097498000 | 185200 | 185200 | 185200 | 185200 | 0 |
| 117 | 20241114 | 164500 | 176097498000 | 185200 | 185200 | 185200 | 185200 | 0 |
| 118 | 20241114 | 164400 | 176097498000 | 185200 | 185200 | 185200 | 185200 | 0 |
| 119 | 20241114 | 164300 | 176097498000 | 185200 | 185200 | 185200 | 185200 | 0 |
| 120 | 20241114 | 164200 | 176097498000 | 185200 | 185200 | 185200 | 185200 | 0 |
| 121 | 20241114 | 164100 | 176097498000 | 185200 | 185200 | 185200 | 185200 | 0 |
| 122 | 20241114 | 164000 | 176097498000 | 185200 | 185200 | 185200 | 185200 | 55502 |
| 123 | 20241114 | 163900 | 176097498000 | 185200 | 185200 | 185200 | 185200 | 0 |
| 124 | 20241114 | 163800 | 176097498000 | 185200 | 185200 | 185200 | 185200 | 0 |
| 125 | 20241114 | 163700 | 176097498000 | 185200 | 185200 | 185200 | 185200 | 0 |
| 126 | 20241114 | 163600 | 176097498000 | 185200 | 185200 | 185200 | 185200 | 0 |
| 127 | 20241114 | 163500 | 176097498000 | 185200 | 185200 | 185200 | 185200 | 0 |
| 128 | 20241114 | 163400 | 176097498000 | 185200 | 185200 | 185200 | 185200 | 0 |
| 129 | 20241114 | 163300 | 176097498000 | 185200 | 185200 | 185200 | 185200 | 0 |
| 130 | 20241114 | 163200 | 176097498000 | 185200 | 185200 | 185200 | 185200 | 55502 |
| 131 | 20241114 | 163100 | 165818527600 | 181200 | 181200 | 181200 | 181200 | 0 |
| 132 | 20241114 | 163000 | 165818527600 | 181200 | 181200 | 181200 | 181200 | 0 |
| 133 | 20241114 | 162900 | 165818527600 | 181200 | 181200 | 181200 | 181200 | 0 |
| 134 | 20241114 | 162800 | 165818527600 | 181200 | 181200 | 181200 | 181200 | 0 |
| 135 | 20241114 | 162700 | 165818527600 | 181200 | 181200 | 181200 | 181200 | 0 |
| 136 | 20241114 | 162600 | 165818527600 | 181200 | 181200 | 181200 | 181200 | 0 |
| 137 | 20241114 | 162500 | 165818527600 | 181200 | 181200 | 181200 | 181200 | 0 |
| 138 | 20241114 | 162400 | 165818527600 | 181200 | 181200 | 181200 | 181200 | 0 |
| 139 | 20241114 | 162300 | 165818527600 | 181200 | 181200 | 181200 | 181200 | 0 |
| 140 | 20241114 | 162200 | 165818527600 | 181200 | 181200 | 181200 | 181200 | 0 |
| 141 | 20241114 | 162100 | 165818527600 | 181200 | 181200 | 181200 | 181200 | 0 |
| 142 | 20241114 | 162000 | 165818527600 | 181200 | 181200 | 181200 | 181200 | 0 |
| 143 | 20241114 | 161900 | 165818527600 | 181200 | 180900 | 181300 | 180900 | 3501 |
| 144 | 20241114 | 161800 | 165184686600 | 180900 | 180800 | 180900 | 180800 | 919 |
| 145 | 20241114 | 161700 | 165018479800 | 180900 | 180500 | 180900 | 180400 | 2186 |
| 146 | 20241114 | 161600 | 164623670500 | 180600 | 180600 | 180800 | 180500 | 990 |
| 147 | 20241114 | 161500 | 164444878000 | 180700 | 180600 | 180700 | 180300 | 2975 |
| 148 | 20241114 | 161400 | 163907861500 | 180500 | 180400 | 180600 | 180300 | 1524 |
| 149 | 20241114 | 161300 | 163632919100 | 180400 | 180400 | 180500 | 180200 | 2317 |
| 150 | 20241114 | 161200 | 163215195800 | 180500 | 180400 | 180500 | 180100 | 3701 |
| 151 | 20241114 | 161100 | 162548072700 | 180400 | 180700 | 180700 | 180400 | 1614 |
| 152 | 20241114 | 161000 | 162256646900 | 180800 | 180800 | 180800 | 180600 | 2789 |
| 153 | 20241114 | 160900 | 161752665900 | 180800 | 181000 | 181000 | 180800 | 2438 |
| 154 | 20241114 | 160800 | 161311706000 | 181000 | 180900 | 181100 | 180900 | 1300 |
| 155 | 20241114 | 160700 | 161076502800 | 180900 | 181000 | 181100 | 180900 | 1836 |
| 156 | 20241114 | 160600 | 160744316400 | 181000 | 181100 | 181200 | 180900 | 1029 |
| 157 | 20241114 | 160500 | 160558042500 | 181100 | 180900 | 181100 | 180800 | 2794 |
| 158 | 20241114 | 160400 | 160052538800 | 180900 | 181200 | 181200 | 180800 | 5193 |
| 159 | 20241114 | 160300 | 159112836700 | 181200 | 181500 | 181500 | 181100 | 1213 |
| 160 | 20241114 | 160200 | 158892914700 | 181400 | 181800 | 181800 | 181400 | 2859 |
| 161 | 20241114 | 160100 | 158373884700 | 181700 | 182000 | 182100 | 181600 | 997 |
| 162 | 20241114 | 160000 | 158192697000 | 182000 | 181900 | 182200 | 181900 | 1469 |
| 163 | 20241114 | 155900 | 157925331400 | 182000 | 182200 | 182300 | 181900 | 3066 |
| 164 | 20241114 | 155800 | 157367120500 | 182300 | 182400 | 182400 | 182200 | 826 |
| 165 | 20241114 | 155700 | 157216536300 | 182300 | 182300 | 182400 | 182200 | 738 |
| 166 | 20241114 | 155600 | 157081996500 | 182300 | 182400 | 182500 | 182200 | 968 |
| 167 | 20241114 | 155500 | 156905510200 | 182400 | 182300 | 182400 | 182200 | 590 |
| 168 | 20241114 | 155400 | 156797951900 | 182300 | 182400 | 182400 | 182100 | 1048 |
| 169 | 20241114 | 155300 | 156607011500 | 182300 | 182300 | 182500 | 182300 | 1509 |
| 170 | 20241114 | 155200 | 156331811700 | 182300 | 182500 | 182600 | 182200 | 1509 |
| 171 | 20241114 | 155100 | 156056701200 | 182600 | 182600 | 182800 | 182400 | 532 |
| 172 | 20241114 | 155000 | 155959591600 | 182500 | 182300 | 182900 | 182200 | 763 |
| 173 | 20241114 | 154900 | 155820417400 | 182300 | 182300 | 182400 | 182200 | 633 |
| 174 | 20241114 | 154800 | 155705043600 | 182200 | 182400 | 182500 | 182100 | 1667 |
| 175 | 20241114 | 154700 | 155401199500 | 182500 | 182600 | 182700 | 182400 | 1457 |
| 176 | 20241114 | 154600 | 155135256400 | 182600 | 183500 | 183500 | 182600 | 2911 |
| 177 | 20241114 | 154500 | 154602236400 | 183500 | 183700 | 183700 | 183400 | 795 |
| 178 | 20241114 | 154400 | 154456309900 | 183700 | 183500 | 183700 | 183400 | 720 |
| 179 | 20241114 | 154300 | 154324160000 | 183500 | 183400 | 183500 | 183300 | 966 |
| 180 | 20241114 | 154200 | 154146990600 | 183400 | 183200 | 183400 | 183100 | 1554 |
| 181 | 20241114 | 154100 | 153862272200 | 183200 | 183000 | 183200 | 182900 | 1137 |
| 182 | 20241114 | 154000 | 153654146000 | 182900 | 183000 | 183100 | 182900 | 969 |
| 183 | 20241114 | 153900 | 153476827500 | 182900 | 182700 | 183500 | 182500 | 910 |
| 184 | 20241114 | 153800 | 153310421000 | 182700 | 183900 | 183900 | 182500 | 1405 |
| 185 | 20241114 | 153700 | 153053249800 | 183900 | 184500 | 184500 | 183700 | 2129 |
| 186 | 20241114 | 153600 | 152661135200 | 184500 | 184300 | 184700 | 184200 | 1742 |
| 187 | 20241114 | 153500 | 152339765700 | 184300 | 184300 | 184400 | 184000 | 2633 |
| 188 | 20241114 | 153400 | 151854540800 | 184200 | 183900 | 184500 | 183700 | 3112 |
| 189 | 20241114 | 153300 | 151281286000 | 183900 | 183300 | 184200 | 183200 | 3455 |
| 190 | 20241114 | 153200 | 150646272400 | 183200 | 183000 | 183200 | 182900 | 1254 |
| 191 | 20241114 | 153100 | 150416739500 | 183000 | 182700 | 183000 | 182700 | 1624 |
| 192 | 20241114 | 153000 | 150119830800 | 182700 | 182500 | 182800 | 182400 | 2106 |
| 193 | 20241114 | 152900 | 149735278000 | 182500 | 182400 | 182600 | 182300 | 1164 |
| 194 | 20241114 | 152800 | 149522889800 | 182400 | 182600 | 182600 | 182400 | 1744 |
| 195 | 20241114 | 152700 | 149204522200 | 182600 | 182400 | 182600 | 182300 | 1953 |
| 196 | 20241114 | 152600 | 148848183900 | 182400 | 182200 | 182400 | 182000 | 1181 |
| 197 | 20241114 | 152500 | 148633015900 | 182200 | 182200 | 182300 | 182100 | 1704 |
| 198 | 20241114 | 152400 | 148322511500 | 182200 | 181700 | 182200 | 181700 | 2518 |
| 199 | 20241114 | 152300 | 147864327500 | 181800 | 181800 | 181900 | 181600 | 1618 |
| 200 | 20241114 | 152200 | 147570225400 | 181800 | 181200 | 181800 | 181200 | 1445 |
| 201 | 20241114 | 152100 | 147307968900 | 181300 | 181300 | 181400 | 181200 | 1086 |
| 202 | 20241114 | 152000 | 147111128100 | 181400 | 181400 | 181500 | 181300 | 1737 |
| 203 | 20241114 | 151900 | 146796096000 | 181400 | 181400 | 181500 | 181200 | 2365 |
| 204 | 20241114 | 151800 | 146367301900 | 181300 | 181600 | 181800 | 181300 | 1864 |
| 205 | 20241114 | 151700 | 146029012600 | 181600 | 181600 | 181900 | 181400 | 4673 |
| 206 | 20241114 | 151600 | 145180069100 | 181900 | 180900 | 181900 | 180900 | 7061 |
| 207 | 20241114 | 151500 | 143899861900 | 180700 | 180200 | 180900 | 180200 | 7098 |
| 208 | 20241114 | 151400 | 142617455300 | 180300 | 180000 | 180300 | 179900 | 2530 |
| 209 | 20241114 | 151300 | 142161653800 | 180000 | 180000 | 180000 | 179800 | 1314 |
| 210 | 20241114 | 151200 | 141925229200 | 180000 | 179900 | 180000 | 179800 | 1147 |
| 211 | 20241114 | 151100 | 141718894200 | 179900 | 179800 | 180300 | 179800 | 2801 |
| 212 | 20241114 | 151000 | 141214942600 | 180200 | 179700 | 180200 | 179600 | 4576 |
| 213 | 20241114 | 150900 | 140391881900 | 179700 | 179700 | 179800 | 179500 | 4331 |
| 214 | 20241114 | 150800 | 139614040400 | 179600 | 179700 | 179900 | 179500 | 3273 |
| 215 | 20241114 | 150700 | 139026081500 | 179600 | 180000 | 180100 | 179600 | 8770 |
| 216 | 20241114 | 150600 | 137448423100 | 180100 | 180200 | 180300 | 180000 | 5129 |
| 217 | 20241114 | 150500 | 136524587100 | 180200 | 180500 | 180600 | 180200 | 5571 |
| 218 | 20241114 | 150400 | 135519483800 | 180600 | 180500 | 180700 | 180500 | 977 |
| 219 | 20241114 | 150300 | 135343009200 | 180600 | 180600 | 180700 | 180500 | 1376 |
| 220 | 20241114 | 150200 | 135094480600 | 180700 | 180500 | 180700 | 180500 | 1791 |
| 221 | 20241114 | 150100 | 134771110800 | 180500 | 180500 | 180600 | 180400 | 3103 |
| 222 | 20241114 | 150000 | 134211086600 | 180500 | 180700 | 180700 | 180400 | 1986 |
| 223 | 20241114 | 145900 | 133852540700 | 180600 | 180700 | 180800 | 180600 | 1622 |
| 224 | 20241114 | 145800 | 133559510600 | 180700 | 181000 | 181000 | 180600 | 2055 |
| 225 | 20241114 | 145700 | 133187951900 | 181000 | 180900 | 181100 | 180800 | 773 |
| 226 | 20241114 | 145600 | 133048068500 | 180900 | 180500 | 181000 | 180500 | 2924 |
| 227 | 20241114 | 145500 | 132519427700 | 180600 | 180500 | 180600 | 180400 | 1658 |
| 228 | 20241114 | 145400 | 132220165600 | 180500 | 180600 | 180600 | 180400 | 1950 |
| 229 | 20241114 | 145300 | 131868238400 | 180600 | 180700 | 180800 | 180500 | 1547 |
| 230 | 20241114 | 145200 | 131588828400 | 180700 | 180700 | 180800 | 180700 | 1086 |
| 231 | 20241114 | 145100 | 131392538800 | 180800 | 180800 | 180900 | 180700 | 1772 |
| 232 | 20241114 | 145000 | 131072213200 | 180800 | 180700 | 181000 | 180700 | 1723 |
| 233 | 20241114 | 144900 | 130760698700 | 180600 | 180400 | 180700 | 180400 | 2629 |
| 234 | 20241114 | 144800 | 130286088200 | 180400 | 180600 | 180600 | 180400 | 2436 |
| 235 | 20241114 | 144700 | 129846435500 | 180600 | 180400 | 180800 | 180400 | 1061 |
| 236 | 20241114 | 144600 | 129654802500 | 180500 | 180200 | 180600 | 180200 | 1649 |
| 237 | 20241114 | 144500 | 129357280000 | 180200 | 180500 | 180600 | 180100 | 6071 |
| 238 | 20241114 | 144400 | 128262819100 | 180500 | 180900 | 181000 | 180500 | 3704 |
| 239 | 20241114 | 144300 | 127593282700 | 181000 | 181200 | 181200 | 180900 | 2334 |
| 240 | 20241114 | 144200 | 127170727400 | 181200 | 181400 | 181500 | 181100 | 1746 |
| 241 | 20241114 | 144100 | 126854192300 | 181500 | 181700 | 181800 | 181400 | 1568 |
| 242 | 20241114 | 144000 | 126569455500 | 181700 | 181200 | 181700 | 181100 | 1858 |
| 243 | 20241114 | 143900 | 126232324900 | 181100 | 180900 | 181300 | 180900 | 2062 |
| 244 | 20241114 | 143800 | 125858975500 | 180900 | 181100 | 181100 | 180800 | 1985 |
| 245 | 20241114 | 143700 | 125499847100 | 181100 | 181200 | 181300 | 181000 | 2176 |
| 246 | 20241114 | 143600 | 125105696900 | 181300 | 181300 | 181300 | 181100 | 2365 |
| 247 | 20241114 | 143500 | 124677219400 | 181200 | 181000 | 181400 | 180900 | 4535 |
| 248 | 20241114 | 143400 | 123855968400 | 181100 | 180700 | 181100 | 180700 | 3377 |
| 249 | 20241114 | 143300 | 123245034600 | 180800 | 181300 | 181400 | 180700 | 8562 |
| 250 | 20241114 | 143200 | 121695512400 | 181400 | 181700 | 181700 | 181400 | 5297 |
| 251 | 20241114 | 143100 | 120733898100 | 181700 | 181900 | 181900 | 181600 | 5004 |
| 252 | 20241114 | 143000 | 119824644000 | 182000 | 182000 | 182000 | 181800 | 3509 |
| 253 | 20241114 | 142900 | 119186404700 | 181900 | 182100 | 182100 | 181800 | 4261 |
| 254 | 20241114 | 142800 | 118411169900 | 182100 | 182100 | 182200 | 181900 | 6230 |
| 255 | 20241114 | 142700 | 117277159600 | 182100 | 182700 | 182700 | 182100 | 4762 |
| 256 | 20241114 | 142600 | 116408634100 | 182600 | 182500 | 182800 | 182400 | 1739 |
| 257 | 20241114 | 142500 | 116091065600 | 182600 | 182300 | 182600 | 182300 | 988 |
| 258 | 20241114 | 142400 | 115910798800 | 182400 | 182300 | 182400 | 182300 | 1283 |
| 259 | 20241114 | 142300 | 115676890700 | 182300 | 182400 | 182500 | 182300 | 1755 |
| 260 | 20241114 | 142200 | 115356811200 | 182300 | 182300 | 182400 | 182100 | 2845 |
| 261 | 20241114 | 142100 | 114838396000 | 182200 | 182200 | 182300 | 182100 | 2124 |
| 262 | 20241114 | 142000 | 114451407200 | 182100 | 182300 | 182300 | 182100 | 1945 |
| 263 | 20241114 | 141900 | 114097027300 | 182200 | 182300 | 182400 | 182200 | 1738 |
| 264 | 20241114 | 141800 | 113780203100 | 182300 | 182600 | 182600 | 182000 | 6257 |
| 265 | 20241114 | 141700 | 112639868900 | 182600 | 182700 | 182800 | 182500 | 5900 |
| 266 | 20241114 | 141600 | 111562713500 | 182800 | 182900 | 183000 | 182600 | 4616 |
| 267 | 20241114 | 141500 | 110719016500 | 183000 | 183200 | 183200 | 182900 | 3506 |
| 268 | 20241114 | 141400 | 110077329800 | 183100 | 183200 | 183200 | 183000 | 2664 |
| 269 | 20241114 | 141300 | 109589582900 | 183200 | 183300 | 183300 | 183100 | 1619 |
| 270 | 20241114 | 141200 | 109292995700 | 183300 | 183300 | 183400 | 183100 | 2243 |
| 271 | 20241114 | 141100 | 108882071000 | 183300 | 183300 | 183400 | 183100 | 2455 |
| 272 | 20241114 | 141000 | 108432204900 | 183300 | 183600 | 183800 | 183300 | 2874 |
| 273 | 20241114 | 140900 | 107904868600 | 183700 | 184000 | 184000 | 183500 | 1237 |
| 274 | 20241114 | 140800 | 107677617500 | 183900 | 184000 | 184100 | 183900 | 1660 |
| 275 | 20241114 | 140700 | 107372251900 | 184000 | 183700 | 184000 | 183500 | 1959 |
| 276 | 20241114 | 140600 | 107012274000 | 183700 | 183800 | 183900 | 183600 | 1976 |
| 277 | 20241114 | 140500 | 106649340400 | 183700 | 184100 | 184100 | 183700 | 2219 |
| 278 | 20241114 | 140400 | 106241276100 | 184100 | 184100 | 184300 | 184000 | 1311 |
| 279 | 20241114 | 140300 | 105999943000 | 184100 | 184400 | 184500 | 184000 | 3245 |
| 280 | 20241114 | 140200 | 105402257800 | 184400 | 184800 | 184900 | 184300 | 2992 |
| 281 | 20241114 | 140100 | 104850040000 | 184900 | 184700 | 185000 | 184500 | 1578 |
| 282 | 20241114 | 140000 | 104558421500 | 184700 | 184800 | 184800 | 184400 | 1775 |
| 283 | 20241114 | 135900 | 104230778300 | 184800 | 184300 | 184900 | 184300 | 4228 |
| 284 | 20241114 | 135800 | 103450507200 | 184300 | 184100 | 184400 | 184000 | 2329 |
| 285 | 20241114 | 135700 | 103021481000 | 184100 | 184200 | 184200 | 183900 | 2071 |
| 286 | 20241114 | 135600 | 102640406100 | 184200 | 183700 | 184500 | 183600 | 3781 |
| 287 | 20241114 | 135500 | 101944179500 | 183600 | 183500 | 183700 | 183400 | 2785 |
| 288 | 20241114 | 135400 | 101432958000 | 183400 | 183400 | 183700 | 183200 | 1737 |
| 289 | 20241114 | 135300 | 101114483400 | 183400 | 183100 | 183400 | 183000 | 3152 |
| 290 | 20241114 | 135200 | 100537336500 | 183000 | 184000 | 184200 | 183000 | 7044 |
| 291 | 20241114 | 135100 | 99244692100 | 184300 | 183200 | 184300 | 183100 | 3505 |
| 292 | 20241114 | 135000 | 98601471600 | 183300 | 182800 | 183300 | 182800 | 3248 |
| 293 | 20241114 | 134900 | 98006973600 | 182900 | 182800 | 182900 | 182600 | 5209 |
| 294 | 20241114 | 134800 | 97054780900 | 182800 | 183300 | 183300 | 182500 | 6119 |
| 295 | 20241114 | 134700 | 95935416500 | 183400 | 183600 | 183800 | 183200 | 5672 |
| 296 | 20241114 | 134600 | 94894447500 | 183600 | 184700 | 184800 | 183500 | 10950 |
| 297 | 20241114 | 134500 | 92877025600 | 184800 | 184900 | 185000 | 184700 | 3097 |
| 298 | 20241114 | 134400 | 92304672800 | 184900 | 184900 | 185000 | 184800 | 1341 |
| 299 | 20241114 | 134300 | 92056694500 | 184800 | 185000 | 185000 | 184700 | 4122 |
| 300 | 20241114 | 134200 | 91294981900 | 185000 | 185300 | 185300 | 184900 | 6301 |
| 301 | 20241114 | 134100 | 90128972500 | 185300 | 185500 | 185600 | 185200 | 4519 |
| 302 | 20241114 | 134000 | 89291469400 | 185400 | 186100 | 186200 | 185400 | 6218 |
| 303 | 20241114 | 133900 | 88136188000 | 186200 | 186300 | 186300 | 186100 | 1490 |
| 304 | 20241114 | 133800 | 87858772200 | 186300 | 186000 | 186300 | 186000 | 1517 |
| 305 | 20241114 | 133700 | 87576441000 | 186000 | 186300 | 186300 | 186000 | 1597 |
| 306 | 20241114 | 133600 | 87279163500 | 186300 | 186100 | 186300 | 186100 | 1384 |
| 307 | 20241114 | 133500 | 87021456500 | 186100 | 185900 | 186200 | 185900 | 1701 |
| 308 | 20241114 | 133400 | 86705038400 | 185900 | 186100 | 186200 | 185800 | 5513 |
| 309 | 20241114 | 133300 | 85679477400 | 186100 | 186100 | 186300 | 186000 | 2881 |
| 310 | 20241114 | 133200 | 85143338400 | 186100 | 186500 | 186600 | 186100 | 4484 |
| 311 | 20241114 | 133100 | 84308084200 | 186500 | 186700 | 186800 | 186500 | 3511 |
| 312 | 20241114 | 133000 | 83652994000 | 186700 | 187000 | 187100 | 186600 | 11007 |
| 313 | 20241114 | 132900 | 81595272900 | 187100 | 187100 | 187200 | 187100 | 1970 |
| 314 | 20241114 | 132800 | 81226658000 | 187200 | 187100 | 187300 | 187100 | 3683 |
| 315 | 20241114 | 132700 | 80537458900 | 187100 | 187300 | 187500 | 187100 | 4846 |
| 316 | 20241114 | 132600 | 79630039000 | 187400 | 187400 | 187500 | 187300 | 1047 |
| 317 | 20241114 | 132500 | 79433837400 | 187500 | 187300 | 187500 | 187300 | 708 |
| 318 | 20241114 | 132400 | 79301184200 | 187400 | 187300 | 187400 | 187300 | 589 |
| 319 | 20241114 | 132300 | 79190829800 | 187300 | 187300 | 187400 | 187200 | 1312 |
| 320 | 20241114 | 132200 | 78945131300 | 187300 | 187400 | 187400 | 187200 | 3020 |
| 321 | 20241114 | 132100 | 78379470000 | 187400 | 187400 | 187500 | 187300 | 1722 |
| 322 | 20241114 | 132000 | 78056836000 | 187500 | 187400 | 187600 | 187400 | 1512 |
| 323 | 20241114 | 131900 | 77773461300 | 187400 | 187600 | 187600 | 187400 | 992 |
| 324 | 20241114 | 131800 | 77587479800 | 187600 | 187500 | 187600 | 187500 | 893 |
| 325 | 20241114 | 131700 | 77420031400 | 187500 | 187500 | 187600 | 187500 | 1690 |
| 326 | 20241114 | 131600 | 77103113900 | 187600 | 187600 | 187700 | 187500 | 590 |
| 327 | 20241114 | 131500 | 76992430900 | 187700 | 187800 | 187800 | 187600 | 2324 |
| 328 | 20241114 | 131400 | 76556333000 | 187700 | 187900 | 188000 | 187700 | 1394 |
| 329 | 20241114 | 131300 | 76294462300 | 188000 | 188000 | 188000 | 187800 | 688 |
| 330 | 20241114 | 131200 | 76165193300 | 187900 | 188100 | 188200 | 187900 | 816 |
| 331 | 20241114 | 131100 | 76011762200 | 188200 | 188000 | 188200 | 188000 | 456 |
| 332 | 20241114 | 131000 | 75926010300 | 188000 | 187900 | 188000 | 187800 | 602 |
| 333 | 20241114 | 130900 | 75812870800 | 187900 | 187700 | 188000 | 187700 | 705 |
| 334 | 20241114 | 130800 | 75680490600 | 187700 | 187700 | 187800 | 187700 | 829 |
| 335 | 20241114 | 130700 | 75524885100 | 187700 | 187700 | 187900 | 187700 | 1597 |
| 336 | 20241114 | 130600 | 75225029900 | 187800 | 187800 | 187800 | 187700 | 256 |
| 337 | 20241114 | 130500 | 75176961100 | 187800 | 187900 | 187900 | 187700 | 398 |
| 338 | 20241114 | 130400 | 75102219900 | 187800 | 188000 | 188000 | 187700 | 2006 |
| 339 | 20241114 | 130300 | 74725465600 | 187900 | 188000 | 188000 | 187800 | 1075 |
| 340 | 20241114 | 130200 | 74523467100 | 187900 | 188000 | 188000 | 187800 | 1351 |
| 341 | 20241114 | 130100 | 74269599400 | 187900 | 188500 | 188600 | 187900 | 2841 |
| 342 | 20241114 | 130000 | 73734718100 | 188600 | 188500 | 188600 | 188400 | 375 |
| 343 | 20241114 | 125900 | 73664058800 | 188500 | 188200 | 188500 | 188100 | 1012 |
| 344 | 20241114 | 125800 | 73473501900 | 188300 | 188000 | 188300 | 187900 | 1012 |
| 345 | 20241114 | 125700 | 73283127800 | 188000 | 188000 | 188000 | 187900 | 241 |
| 346 | 20241114 | 125600 | 73237834300 | 188000 | 187800 | 188200 | 187800 | 646 |
| 347 | 20241114 | 125500 | 73116451800 | 187800 | 187700 | 187900 | 187700 | 1576 |
| 348 | 20241114 | 125400 | 72820590900 | 187700 | 187900 | 187900 | 187700 | 1214 |
| 349 | 20241114 | 125300 | 72592644400 | 187900 | 188100 | 188100 | 187800 | 2746 |
| 350 | 20241114 | 125200 | 72076676600 | 188100 | 188200 | 188300 | 188100 | 1178 |
| 351 | 20241114 | 125100 | 71855005400 | 188200 | 188600 | 188600 | 188200 | 1545 |
| 352 | 20241114 | 125000 | 71563975400 | 188500 | 188600 | 188800 | 188500 | 814 |
| 353 | 20241114 | 124900 | 71410402200 | 188500 | 188300 | 188700 | 188300 | 720 |
| 354 | 20241114 | 124800 | 71274750000 | 188400 | 188700 | 188800 | 188400 | 1654 |
| 355 | 20241114 | 124700 | 70962971800 | 188700 | 188600 | 188800 | 188500 | 1099 |
| 356 | 20241114 | 124600 | 70755604300 | 188600 | 188400 | 188600 | 188300 | 796 |
| 357 | 20241114 | 124500 | 70605614500 | 188400 | 187900 | 188500 | 187900 | 408 |
| 358 | 20241114 | 124400 | 70528842600 | 187900 | 187900 | 188000 | 187800 | 714 |
| 359 | 20241114 | 124300 | 70394695000 | 188000 | 188100 | 188100 | 187900 | 720 |
| 360 | 20241114 | 124200 | 70259346200 | 188100 | 188200 | 188400 | 188000 | 1210 |
| 361 | 20241114 | 124100 | 70031663300 | 188100 | 188100 | 188200 | 188000 | 233 |
| 362 | 20241114 | 124000 | 69987839600 | 188100 | 188100 | 188100 | 187900 | 864 |
| 363 | 20241114 | 123900 | 69825429000 | 188100 | 188000 | 188100 | 187800 | 1751 |
| 364 | 20241114 | 123800 | 69496464000 | 188000 | 187900 | 188000 | 187800 | 559 |
| 365 | 20241114 | 123700 | 69391381000 | 187900 | 187900 | 188000 | 187800 | 1295 |
| 366 | 20241114 | 123600 | 69148113400 | 188000 | 188000 | 188000 | 187900 | 404 |
| 367 | 20241114 | 123500 | 69072186200 | 187900 | 188300 | 188300 | 187800 | 940 |
| 368 | 20241114 | 123400 | 68895418700 | 188300 | 188300 | 188500 | 188100 | 929 |
| 369 | 20241114 | 123300 | 68720566300 | 188200 | 188500 | 188500 | 188100 | 696 |
| 370 | 20241114 | 123200 | 68589549900 | 188500 | 188200 | 188500 | 188000 | 1123 |
| 371 | 20241114 | 123100 | 68378207600 | 188200 | 188200 | 188400 | 188000 | 799 |
| 372 | 20241114 | 123000 | 68227860100 | 188300 | 188600 | 188600 | 188100 | 1056 |
| 373 | 20241114 | 122900 | 68028974800 | 188700 | 188900 | 188900 | 188600 | 1376 |
| 374 | 20241114 | 122800 | 67769291600 | 188900 | 189100 | 189200 | 188900 | 1233 |
| 375 | 20241114 | 122700 | 67536240900 | 189100 | 189000 | 189100 | 189000 | 891 |
| 376 | 20241114 | 122600 | 67367785300 | 189100 | 188400 | 189100 | 188400 | 3685 |
| 377 | 20241114 | 122500 | 66671881200 | 188700 | 188400 | 188700 | 188300 | 1887 |
| 378 | 20241114 | 122400 | 66316044400 | 188400 | 188600 | 188600 | 188300 | 797 |
| 379 | 20241114 | 122300 | 66165854700 | 188600 | 188200 | 188700 | 188200 | 2710 |
| 380 | 20241114 | 122200 | 65655033800 | 188300 | 188200 | 188400 | 187900 | 914 |
| 381 | 20241114 | 122100 | 65482953200 | 187900 | 187500 | 188100 | 187400 | 480 |
| 382 | 20241114 | 122000 | 65392757800 | 187400 | 187300 | 188000 | 187200 | 1447 |
| 383 | 20241114 | 121900 | 65121271200 | 187200 | 187200 | 187400 | 187100 | 304 |
| 384 | 20241114 | 121800 | 65064343500 | 187200 | 187500 | 187600 | 187100 | 4627 |
| 385 | 20241114 | 121700 | 64198110200 | 187500 | 187600 | 187600 | 187500 | 251 |
| 386 | 20241114 | 121600 | 64151044100 | 187600 | 187400 | 187700 | 187400 | 246 |
| 387 | 20241114 | 121500 | 64104922000 | 187500 | 187500 | 187700 | 187500 | 820 |
| 388 | 20241114 | 121400 | 63951121500 | 187500 | 187600 | 187600 | 187400 | 596 |
| 389 | 20241114 | 121300 | 63839370900 | 187600 | 187400 | 187700 | 187400 | 410 |
| 390 | 20241114 | 121200 | 63762514800 | 187400 | 187300 | 187400 | 187300 | 388 |
| 391 | 20241114 | 121100 | 63689828300 | 187300 | 187400 | 187400 | 187300 | 607 |
| 392 | 20241114 | 121000 | 63576117000 | 187400 | 187200 | 187500 | 187200 | 1353 |
| 393 | 20241114 | 120900 | 63322803900 | 187300 | 187500 | 187600 | 187200 | 1696 |
| 394 | 20241114 | 120800 | 63005128300 | 187600 | 187300 | 187600 | 187300 | 1343 |
| 395 | 20241114 | 120700 | 62753505300 | 187300 | 187300 | 187500 | 187300 | 2003 |
| 396 | 20241114 | 120600 | 62378288200 | 187300 | 187400 | 187400 | 187300 | 747 |
| 397 | 20241114 | 120500 | 62238326500 | 187400 | 187400 | 187500 | 187300 | 1024 |
| 398 | 20241114 | 120400 | 62046431500 | 187400 | 187600 | 187600 | 187400 | 1183 |
| 399 | 20241114 | 120300 | 61824679000 | 187500 | 187600 | 187600 | 187500 | 401 |
| 400 | 20241114 | 120200 | 61749485000 | 187500 | 187500 | 187700 | 187400 | 611 |
| 401 | 20241114 | 120100 | 61634925300 | 187400 | 187700 | 187900 | 187400 | 1091 |
| 402 | 20241114 | 120000 | 61430291100 | 188000 | 187500 | 188000 | 187300 | 895 |
| 403 | 20241114 | 115900 | 61262426800 | 187600 | 187200 | 187700 | 187200 | 2721 |
| 404 | 20241114 | 115800 | 60752445800 | 187200 | 187300 | 187400 | 187200 | 1099 |
| 405 | 20241114 | 115700 | 60546631500 | 187200 | 187300 | 187400 | 187200 | 1272 |
| 406 | 20241114 | 115600 | 60308394700 | 187300 | 187300 | 187500 | 187300 | 1101 |
| 407 | 20241114 | 115500 | 60102145000 | 187300 | 187500 | 187500 | 187300 | 1105 |
| 408 | 20241114 | 115400 | 59895141700 | 187500 | 187400 | 187500 | 187300 | 1809 |
| 409 | 20241114 | 115300 | 59556200900 | 187400 | 187500 | 187600 | 187400 | 1533 |
| 410 | 20241114 | 115200 | 59268837600 | 187500 | 187700 | 187800 | 187500 | 1064 |
| 411 | 20241114 | 115100 | 59069196000 | 187700 | 187800 | 188200 | 187500 | 1133 |
| 412 | 20241114 | 115000 | 58856566400 | 187800 | 187600 | 188500 | 187500 | 994 |
| 413 | 20241114 | 114900 | 58669877600 | 187700 | 187800 | 188500 | 187600 | 1036 |
| 414 | 20241114 | 114800 | 58475270400 | 187900 | 187800 | 188100 | 187700 | 1695 |
| 415 | 20241114 | 114700 | 58156901100 | 187800 | 187500 | 187900 | 187500 | 946 |
| 416 | 20241114 | 114600 | 57979302500 | 187500 | 188200 | 188200 | 187400 | 5303 |
| 417 | 20241114 | 114500 | 56984367400 | 188100 | 188700 | 188800 | 188100 | 1632 |
| 418 | 20241114 | 114400 | 56676851100 | 188700 | 188600 | 188800 | 188500 | 1754 |
| 419 | 20241114 | 114300 | 56345989500 | 188600 | 188600 | 188800 | 188500 | 1536 |
| 420 | 20241114 | 114200 | 56056192900 | 188500 | 188100 | 188500 | 188100 | 1865 |
| 421 | 20241114 | 114100 | 55704938200 | 188100 | 188600 | 188700 | 188100 | 1377 |
| 422 | 20241114 | 114000 | 55445485400 | 188500 | 188000 | 188600 | 188000 | 1848 |
| 423 | 20241114 | 113900 | 55097379900 | 187900 | 187700 | 188300 | 187600 | 2068 |
| 424 | 20241114 | 113800 | 54708766900 | 187700 | 187600 | 187800 | 187600 | 563 |
| 425 | 20241114 | 113700 | 54603108800 | 187700 | 187700 | 187800 | 187500 | 802 |
| 426 | 20241114 | 113600 | 54452655700 | 187700 | 187800 | 188000 | 187500 | 2110 |
| 427 | 20241114 | 113500 | 54056856700 | 187800 | 188000 | 188100 | 187700 | 1651 |
| 428 | 20241114 | 113400 | 53746592100 | 188000 | 188200 | 188300 | 187900 | 1123 |
| 429 | 20241114 | 113300 | 53535367400 | 188200 | 188300 | 188400 | 188100 | 2207 |
| 430 | 20241114 | 113200 | 53119878500 | 188300 | 188000 | 188400 | 187900 | 1882 |
| 431 | 20241114 | 113100 | 52765743300 | 188000 | 187900 | 188100 | 187800 | 1459 |
| 432 | 20241114 | 113000 | 52491504800 | 187900 | 187500 | 188000 | 187500 | 1140 |
| 433 | 20241114 | 112900 | 52277568300 | 187500 | 187600 | 187700 | 187500 | 1494 |
| 434 | 20241114 | 112800 | 51997415000 | 187500 | 187900 | 188100 | 187500 | 3246 |
| 435 | 20241114 | 112700 | 51387417000 | 187900 | 187900 | 188000 | 187300 | 1078 |
| 436 | 20241114 | 112600 | 51185079200 | 187900 | 187100 | 187900 | 187100 | 3015 |
| 437 | 20241114 | 112500 | 50620254000 | 187200 | 187200 | 187500 | 187100 | 2882 |
| 438 | 20241114 | 112400 | 50080725700 | 187400 | 187800 | 187900 | 187200 | 5322 |
| 439 | 20241114 | 112300 | 49082373100 | 187700 | 188200 | 188300 | 187700 | 7408 |
| 440 | 20241114 | 112200 | 47689468900 | 188300 | 188400 | 188500 | 188200 | 3615 |
| 441 | 20241114 | 112100 | 47008611700 | 188400 | 188500 | 188500 | 188300 | 3528 |
| 442 | 20241114 | 112000 | 46344001800 | 188500 | 188600 | 188600 | 188500 | 2980 |
| 443 | 20241114 | 111900 | 45782200000 | 188500 | 189000 | 189100 | 188500 | 5142 |
| 444 | 20241114 | 111800 | 44811424100 | 189000 | 189300 | 189400 | 189000 | 5699 |
| 445 | 20241114 | 111700 | 43733650600 | 189400 | 189600 | 189700 | 189400 | 2232 |
| 446 | 20241114 | 111600 | 43310620100 | 189500 | 189900 | 189900 | 189500 | 2144 |
| 447 | 20241114 | 111500 | 42903971700 | 189800 | 189700 | 190000 | 189600 | 1641 |
| 448 | 20241114 | 111400 | 42592587000 | 189700 | 190300 | 190400 | 189500 | 991 |
| 449 | 20241114 | 111300 | 42404362100 | 190300 | 189500 | 190300 | 189400 | 2098 |
| 450 | 20241114 | 111200 | 42006259500 | 189600 | 189500 | 189700 | 189000 | 5173 |
| 451 | 20241114 | 111100 | 41026985600 | 189500 | 189600 | 190000 | 189500 | 2108 |
| 452 | 20241114 | 111000 | 40627272200 | 189700 | 190100 | 190100 | 189300 | 5256 |
| 453 | 20241114 | 110900 | 39630005200 | 190000 | 190900 | 191000 | 190000 | 4107 |
| 454 | 20241114 | 110800 | 38847929600 | 190900 | 191500 | 191600 | 190900 | 1608 |
| 455 | 20241114 | 110700 | 38540338400 | 191600 | 191200 | 191700 | 191000 | 1523 |
| 456 | 20241114 | 110600 | 38248962500 | 191100 | 191000 | 191400 | 190900 | 903 |
| 457 | 20241114 | 110500 | 38076348600 | 191000 | 190900 | 191400 | 190800 | 1047 |
| 458 | 20241114 | 110400 | 37876285600 | 190800 | 191000 | 191300 | 190700 | 1501 |
| 459 | 20241114 | 110300 | 37589743600 | 190900 | 190700 | 191100 | 190600 | 452 |
| 460 | 20241114 | 110200 | 37503475400 | 190700 | 190400 | 191000 | 190400 | 1453 |
| 461 | 20241114 | 110100 | 37226490600 | 190500 | 191000 | 191200 | 190000 | 4323 |
| 462 | 20241114 | 110000 | 36402698000 | 191000 | 192500 | 192500 | 191000 | 5417 |
| 463 | 20241114 | 105900 | 35364552800 | 192400 | 192500 | 192500 | 192300 | 386 |
| 464 | 20241114 | 105800 | 35290291000 | 192700 | 192800 | 192800 | 192300 | 1816 |
| 465 | 20241114 | 105700 | 34940524900 | 192800 | 192700 | 192900 | 192600 | 1279 |
| 466 | 20241114 | 105600 | 34693935800 | 192700 | 192100 | 192800 | 192100 | 3104 |
| 467 | 20241114 | 105500 | 34096114100 | 192000 | 192300 | 192400 | 192000 | 2166 |
| 468 | 20241114 | 105400 | 33679923400 | 192200 | 192000 | 192300 | 191900 | 2444 |
| 469 | 20241114 | 105300 | 33210519300 | 192000 | 191800 | 192100 | 191800 | 836 |
| 470 | 20241114 | 105200 | 33050059400 | 191800 | 192100 | 192300 | 191700 | 1988 |
| 471 | 20241114 | 105100 | 32668382100 | 192200 | 192400 | 192400 | 192100 | 674 |
| 472 | 20241114 | 105000 | 32538822600 | 192400 | 191800 | 192600 | 191600 | 852 |
| 473 | 20241114 | 104900 | 32375359500 | 191800 | 192700 | 192700 | 191800 | 2102 |
| 474 | 20241114 | 104800 | 31971225300 | 192700 | 193000 | 193000 | 192000 | 1218 |
| 475 | 20241114 | 104700 | 31736765600 | 192800 | 192600 | 193100 | 192500 | 2289 |
| 476 | 20241114 | 104600 | 31295466300 | 192500 | 191900 | 192700 | 191500 | 1992 |
| 477 | 20241114 | 104500 | 30913253800 | 192000 | 191600 | 192400 | 191500 | 1959 |
| 478 | 20241114 | 104400 | 30537172000 | 191600 | 191300 | 191600 | 191200 | 1473 |
| 479 | 20241114 | 104300 | 30255347200 | 190900 | 189900 | 191300 | 189900 | 2789 |
| 480 | 20241114 | 104200 | 29723488100 | 190200 | 190200 | 190300 | 189300 | 8632 |
| 481 | 20241114 | 104100 | 28084691200 | 190300 | 191400 | 191600 | 190100 | 6754 |
| 482 | 20241114 | 104000 | 26796420900 | 191500 | 191200 | 191500 | 191000 | 3434 |
| 483 | 20241114 | 103900 | 26140292900 | 191100 | 191800 | 191800 | 191100 | 4812 |
| 484 | 20241114 | 103800 | 25219844500 | 191700 | 191600 | 191900 | 191100 | 2225 |
| 485 | 20241114 | 103700 | 24793931400 | 191500 | 191400 | 191600 | 191000 | 4501 |
| 486 | 20241114 | 103600 | 23933042000 | 191300 | 192700 | 192700 | 191300 | 8008 |
| 487 | 20241114 | 103500 | 22395478000 | 192600 | 192800 | 192900 | 192500 | 4096 |
| 488 | 20241114 | 103400 | 21606532100 | 192900 | 192900 | 193100 | 192600 | 3005 |
| 489 | 20241114 | 103300 | 21026957800 | 193000 | 194900 | 195000 | 192900 | 6867 |
| 490 | 20241114 | 103200 | 19693831900 | 194800 | 195700 | 195800 | 194800 | 8071 |
| 491 | 20241114 | 103100 | 18118860400 | 195700 | 195800 | 195900 | 195600 | 1047 |
| 492 | 20241114 | 103000 | 17913921600 | 195800 | 195800 | 196000 | 195700 | 665 |
| 493 | 20241114 | 102900 | 17783694500 | 195400 | 195300 | 195900 | 195200 | 1954 |
| 494 | 20241114 | 102800 | 17401729700 | 195300 | 196400 | 196400 | 195200 | 2174 |
| 495 | 20241114 | 102700 | 16976180700 | 196500 | 195500 | 196500 | 195200 | 2504 |
| 496 | 20241114 | 102600 | 16486004300 | 195400 | 195600 | 195900 | 195200 | 1410 |
| 497 | 20241114 | 102500 | 16210303400 | 195400 | 195700 | 195700 | 195100 | 4905 |
| 498 | 20241114 | 102400 | 15252127900 | 195700 | 196200 | 196600 | 195600 | 5188 |
| 499 | 20241114 | 102300 | 14234525900 | 196200 | 196900 | 197000 | 196100 | 2470 |
| 500 | 20241114 | 102200 | 13749314000 | 196900 | 197700 | 197700 | 196900 | 5081 |
| 501 | 20241114 | 102100 | 12746810400 | 197600 | 197900 | 197900 | 197600 | 1673 |
| 502 | 20241114 | 102000 | 12416017200 | 198000 | 198000 | 198100 | 197800 | 1438 |
| 503 | 20241114 | 101900 | 12131347300 | 198000 | 198800 | 198800 | 198000 | 2877 |
| 504 | 20241114 | 101800 | 11560917000 | 198800 | 198800 | 198900 | 198600 | 1596 |
| 505 | 20241114 | 101700 | 11243725200 | 198800 | 198500 | 198900 | 198500 | 1823 |
| 506 | 20241114 | 101600 | 10881439000 | 198600 | 198700 | 198900 | 198500 | 1254 |
| 507 | 20241114 | 101500 | 10632358500 | 198700 | 198800 | 198900 | 198500 | 1897 |
| 508 | 20241114 | 101400 | 10255523600 | 198800 | 199000 | 199000 | 198700 | 1262 |
| 509 | 20241114 | 101300 | 10004555700 | 199000 | 198800 | 199000 | 198700 | 684 |
| 510 | 20241114 | 101200 | 9868557000 | 198800 | 199000 | 199000 | 198800 | 1214 |
| 511 | 20241114 | 101100 | 9627041800 | 199200 | 199800 | 199800 | 198800 | 2897 |
| 512 | 20241114 | 101000 | 9049941100 | 199200 | 199800 | 200000 | 199200 | 3133 |
| 513 | 20241114 | 100900 | 8424233400 | 199700 | 199000 | 199800 | 199000 | 1293 |
| 514 | 20241114 | 100800 | 8166368300 | 199000 | 199000 | 199200 | 198800 | 1146 |
| 515 | 20241114 | 100700 | 7938276900 | 199000 | 198000 | 199000 | 197900 | 2808 |
| 516 | 20241114 | 100600 | 7381515500 | 198000 | 199700 | 199700 | 198000 | 4732 |
| 517 | 20241114 | 100500 | 6441234700 | 199600 | 200500 | 201000 | 199600 | 4589 |
| 518 | 20241114 | 100400 | 5522350300 | 200500 | 201000 | 201500 | 200500 | 2915 |
| 519 | 20241114 | 100300 | 4936807800 | 200500 | 201000 | 201500 | 200000 | 4375 |
| 520 | 20241114 | 100200 | 4058222300 | 200500 | 199900 | 201000 | 199600 | 3238 |
| 521 | 20241114 | 100100 | 3410223200 | 200000 | 200500 | 200500 | 199600 | 4476 |
| 522 | 20241114 | 100000 | 2514543700 | 200500 | 198500 | 201000 | 198500 | 12535 |