34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241113 | 183100 | 572951584100 | 182900 | 182900 | 182900 | 182900 | 200962 |
| 3 | 20241113 | 183000 | 572951584100 | 182900 | 182900 | 182900 | 182900 | 0 |
| 4 | 20241113 | 182900 | 572951584100 | 182900 | 182900 | 182900 | 182900 | 0 |
| 5 | 20241113 | 182800 | 572951584100 | 182900 | 182900 | 182900 | 182900 | 0 |
| 6 | 20241113 | 182700 | 572951584100 | 182900 | 182900 | 182900 | 182900 | 0 |
| 7 | 20241113 | 182600 | 572951584100 | 182900 | 182900 | 182900 | 182900 | 0 |
| 8 | 20241113 | 182500 | 572951584100 | 182900 | 182900 | 182900 | 182900 | 0 |
| 9 | 20241113 | 182400 | 572951584100 | 182900 | 182900 | 182900 | 182900 | 0 |
| 10 | 20241113 | 182300 | 572951584100 | 182900 | 182900 | 182900 | 182900 | 0 |
| 11 | 20241113 | 182200 | 572951584100 | 182900 | 182900 | 182900 | 182900 | 0 |
| 12 | 20241113 | 182100 | 572951584100 | 182900 | 182900 | 182900 | 182900 | 0 |
| 13 | 20241113 | 182000 | 572951584100 | 182900 | 182900 | 182900 | 182900 | 0 |
| 14 | 20241113 | 181900 | 572951584100 | 182900 | 182900 | 182900 | 182900 | 0 |
| 15 | 20241113 | 181800 | 572951584100 | 182900 | 182900 | 182900 | 182900 | 0 |
| 16 | 20241113 | 181700 | 572951584100 | 182900 | 182900 | 182900 | 182900 | 0 |
| 17 | 20241113 | 181600 | 572951584100 | 182900 | 182900 | 182900 | 182900 | 0 |
| 18 | 20241113 | 181500 | 572951584100 | 182900 | 182900 | 182900 | 182900 | 0 |
| 19 | 20241113 | 181400 | 572951584100 | 182900 | 182900 | 182900 | 182900 | 0 |
| 20 | 20241113 | 181300 | 572951584100 | 182900 | 182900 | 182900 | 182900 | 0 |
| 21 | 20241113 | 181200 | 572951584100 | 182900 | 182900 | 182900 | 182900 | 0 |
| 22 | 20241113 | 181100 | 572951584100 | 182900 | 182900 | 182900 | 182900 | 0 |
| 23 | 20241113 | 181000 | 572951584100 | 182900 | 182900 | 182900 | 182900 | 0 |
| 24 | 20241113 | 180900 | 572951584100 | 182900 | 182900 | 182900 | 182900 | 0 |
| 25 | 20241113 | 180800 | 572951584100 | 182900 | 182900 | 182900 | 182900 | 0 |
| 26 | 20241113 | 180700 | 572951584100 | 182900 | 182900 | 182900 | 182900 | 0 |
| 27 | 20241113 | 180600 | 572951584100 | 182900 | 182900 | 182900 | 182900 | 0 |
| 28 | 20241113 | 180500 | 572951584100 | 182900 | 182900 | 182900 | 182900 | 0 |
| 29 | 20241113 | 180400 | 572951584100 | 182900 | 182900 | 182900 | 182900 | 0 |
| 30 | 20241113 | 180300 | 572951584100 | 182900 | 182900 | 182900 | 182900 | 0 |
| 31 | 20241113 | 180200 | 572951584100 | 182900 | 182900 | 182900 | 182900 | 0 |
| 32 | 20241113 | 180100 | 572951584100 | 182900 | 182900 | 182900 | 182900 | 200962 |
| 33 | 20241113 | 180000 | 572951584100 | 182900 | 182900 | 182900 | 182900 | 0 |
| 34 | 20241113 | 175900 | 572951584100 | 182900 | 182900 | 182900 | 182900 | 0 |
| 35 | 20241113 | 175800 | 572951584100 | 182900 | 182900 | 182900 | 182900 | 0 |
| 36 | 20241113 | 175700 | 572951584100 | 182900 | 182900 | 182900 | 182900 | 0 |
| 37 | 20241113 | 175600 | 572951584100 | 182900 | 182900 | 182900 | 182900 | 0 |
| 38 | 20241113 | 175500 | 572951584100 | 182900 | 182900 | 182900 | 182900 | 0 |
| 39 | 20241113 | 175400 | 572951584100 | 182900 | 182900 | 182900 | 182900 | 0 |
| 40 | 20241113 | 175300 | 572951584100 | 182900 | 182900 | 182900 | 182900 | 0 |
| 41 | 20241113 | 175200 | 572951584100 | 182900 | 182900 | 182900 | 182900 | 0 |
| 42 | 20241113 | 175100 | 572951584100 | 182900 | 182900 | 182900 | 182900 | 0 |
| 43 | 20241113 | 175000 | 572951584100 | 182900 | 182900 | 182900 | 182900 | 0 |
| 44 | 20241113 | 174900 | 572951584100 | 182900 | 182900 | 182900 | 182900 | 0 |
| 45 | 20241113 | 174800 | 572951584100 | 182900 | 182900 | 182900 | 182900 | 0 |
| 46 | 20241113 | 174700 | 572951584100 | 182900 | 182900 | 182900 | 182900 | 0 |
| 47 | 20241113 | 174600 | 572951584100 | 182900 | 182900 | 182900 | 182900 | 0 |
| 48 | 20241113 | 174500 | 572951584100 | 182900 | 182900 | 182900 | 182900 | 0 |
| 49 | 20241113 | 174400 | 572951584100 | 182900 | 182900 | 182900 | 182900 | 0 |
| 50 | 20241113 | 174300 | 572951584100 | 182900 | 182900 | 182900 | 182900 | 0 |
| 51 | 20241113 | 174200 | 572951584100 | 182900 | 182900 | 182900 | 182900 | 0 |
| 52 | 20241113 | 174100 | 572951584100 | 182900 | 182900 | 182900 | 182900 | 0 |
| 53 | 20241113 | 174000 | 572951584100 | 182900 | 182900 | 182900 | 182900 | 0 |
| 54 | 20241113 | 173900 | 572951584100 | 182900 | 182900 | 182900 | 182900 | 0 |
| 55 | 20241113 | 173800 | 572951584100 | 182900 | 182900 | 182900 | 182900 | 0 |
| 56 | 20241113 | 173700 | 572951584100 | 182900 | 182900 | 182900 | 182900 | 0 |
| 57 | 20241113 | 173600 | 572951584100 | 182900 | 182900 | 182900 | 182900 | 0 |
| 58 | 20241113 | 173500 | 572951584100 | 182900 | 182900 | 182900 | 182900 | 0 |
| 59 | 20241113 | 173400 | 572951584100 | 182900 | 182900 | 182900 | 182900 | 0 |
| 60 | 20241113 | 173300 | 572951584100 | 182900 | 182900 | 182900 | 182900 | 0 |
| 61 | 20241113 | 173200 | 572951584100 | 182900 | 182900 | 182900 | 182900 | 0 |
| 62 | 20241113 | 173100 | 572951584100 | 182900 | 182900 | 182900 | 182900 | 200962 |
| 63 | 20241113 | 173000 | 572951584100 | 182900 | 182900 | 182900 | 182900 | 0 |
| 64 | 20241113 | 172900 | 572951584100 | 182900 | 182900 | 182900 | 182900 | 0 |
| 65 | 20241113 | 172800 | 572951584100 | 182900 | 182900 | 182900 | 182900 | 0 |
| 66 | 20241113 | 172700 | 572951584100 | 182900 | 182900 | 182900 | 182900 | 0 |
| 67 | 20241113 | 172600 | 572951584100 | 182900 | 182900 | 182900 | 182900 | 0 |
| 68 | 20241113 | 172500 | 572951584100 | 182900 | 182900 | 182900 | 182900 | 0 |
| 69 | 20241113 | 172400 | 572951584100 | 182900 | 182900 | 182900 | 182900 | 0 |
| 70 | 20241113 | 172300 | 572951584100 | 182900 | 182900 | 182900 | 182900 | 0 |
| 71 | 20241113 | 172200 | 572951584100 | 182900 | 182900 | 182900 | 182900 | 0 |
| 72 | 20241113 | 172100 | 572951584100 | 182900 | 182900 | 182900 | 182900 | 0 |
| 73 | 20241113 | 172000 | 572951584100 | 182900 | 182900 | 182900 | 182900 | 0 |
| 74 | 20241113 | 171900 | 572951584100 | 182900 | 182900 | 182900 | 182900 | 0 |
| 75 | 20241113 | 171800 | 572951584100 | 182900 | 182900 | 182900 | 182900 | 0 |
| 76 | 20241113 | 171700 | 572951584100 | 182900 | 182900 | 182900 | 182900 | 0 |
| 77 | 20241113 | 171600 | 572951584100 | 182900 | 182900 | 182900 | 182900 | 0 |
| 78 | 20241113 | 171500 | 572951584100 | 182900 | 182900 | 182900 | 182900 | 0 |
| 79 | 20241113 | 171400 | 572951584100 | 182900 | 182900 | 182900 | 182900 | 0 |
| 80 | 20241113 | 171300 | 572951584100 | 182900 | 182900 | 182900 | 182900 | 0 |
| 81 | 20241113 | 171200 | 572951584100 | 182900 | 182900 | 182900 | 182900 | 0 |
| 82 | 20241113 | 171100 | 572951584100 | 182900 | 182900 | 182900 | 182900 | 0 |
| 83 | 20241113 | 171000 | 572951584100 | 182900 | 182900 | 182900 | 182900 | 0 |
| 84 | 20241113 | 170900 | 572951584100 | 182900 | 182900 | 182900 | 182900 | 0 |
| 85 | 20241113 | 170800 | 572951584100 | 182900 | 182900 | 182900 | 182900 | 0 |
| 86 | 20241113 | 170700 | 572951584100 | 182900 | 182900 | 182900 | 182900 | 0 |
| 87 | 20241113 | 170600 | 572951584100 | 182900 | 182900 | 182900 | 182900 | 0 |
| 88 | 20241113 | 170500 | 572951584100 | 182900 | 182900 | 182900 | 182900 | 0 |
| 89 | 20241113 | 170400 | 572951584100 | 182900 | 182900 | 182900 | 182900 | 0 |
| 90 | 20241113 | 170300 | 572951584100 | 182900 | 182900 | 182900 | 182900 | 0 |
| 91 | 20241113 | 170200 | 572951584100 | 182900 | 182900 | 182900 | 182900 | 0 |
| 92 | 20241113 | 170100 | 572951584100 | 182900 | 182900 | 182900 | 182900 | 200962 |
| 93 | 20241113 | 170000 | 572951584100 | 182900 | 182900 | 182900 | 182900 | 0 |
| 94 | 20241113 | 165900 | 572951584100 | 182900 | 182900 | 182900 | 182900 | 0 |
| 95 | 20241113 | 165800 | 572951584100 | 182900 | 182900 | 182900 | 182900 | 0 |
| 96 | 20241113 | 165700 | 572951584100 | 182900 | 182900 | 182900 | 182900 | 0 |
| 97 | 20241113 | 165600 | 572951584100 | 182900 | 182900 | 182900 | 182900 | 0 |
| 98 | 20241113 | 165500 | 572951584100 | 182900 | 182900 | 182900 | 182900 | 0 |
| 99 | 20241113 | 165400 | 572951584100 | 182900 | 182900 | 182900 | 182900 | 0 |
| 100 | 20241113 | 165300 | 572951584100 | 182900 | 182900 | 182900 | 182900 | 0 |
| 101 | 20241113 | 165200 | 572951584100 | 182900 | 182900 | 182900 | 182900 | 0 |
| 102 | 20241113 | 165100 | 572951584100 | 182900 | 182900 | 182900 | 182900 | 0 |
| 103 | 20241113 | 165000 | 572951584100 | 182900 | 182900 | 182900 | 182900 | 0 |
| 104 | 20241113 | 164900 | 572951584100 | 182900 | 182900 | 182900 | 182900 | 0 |
| 105 | 20241113 | 164800 | 572951584100 | 182900 | 182900 | 182900 | 182900 | 0 |
| 106 | 20241113 | 164700 | 572951584100 | 182900 | 182900 | 182900 | 182900 | 0 |
| 107 | 20241113 | 164600 | 572951584100 | 182900 | 182900 | 182900 | 182900 | 0 |
| 108 | 20241113 | 164500 | 572951584100 | 182900 | 182900 | 182900 | 182900 | 0 |
| 109 | 20241113 | 164400 | 572951584100 | 182900 | 182900 | 182900 | 182900 | 0 |
| 110 | 20241113 | 164300 | 572951584100 | 182900 | 182900 | 182900 | 182900 | 0 |
| 111 | 20241113 | 164200 | 572951584100 | 182900 | 182900 | 182900 | 182900 | 0 |
| 112 | 20241113 | 164100 | 572951584100 | 182900 | 182900 | 182900 | 182900 | 0 |
| 113 | 20241113 | 164000 | 572951584100 | 182900 | 182900 | 182900 | 182900 | 0 |
| 114 | 20241113 | 163900 | 572951584100 | 182900 | 182900 | 182900 | 182900 | 0 |
| 115 | 20241113 | 163800 | 572951584100 | 182900 | 182900 | 182900 | 182900 | 0 |
| 116 | 20241113 | 163700 | 572951584100 | 182900 | 182900 | 182900 | 182900 | 0 |
| 117 | 20241113 | 163600 | 572951584100 | 182900 | 182900 | 182900 | 182900 | 0 |
| 118 | 20241113 | 163500 | 572951584100 | 182900 | 182900 | 182900 | 182900 | 0 |
| 119 | 20241113 | 163400 | 572951584100 | 182900 | 182900 | 182900 | 182900 | 0 |
| 120 | 20241113 | 163300 | 572951584100 | 182900 | 182900 | 182900 | 182900 | 0 |
| 121 | 20241113 | 163200 | 572951584100 | 182900 | 182900 | 182900 | 182900 | 0 |
| 122 | 20241113 | 163100 | 572951584100 | 182900 | 182900 | 182900 | 182900 | 200962 |
| 123 | 20241113 | 163000 | 572951584100 | 182900 | 182900 | 182900 | 182900 | 0 |
| 124 | 20241113 | 162900 | 572951584100 | 182900 | 182900 | 182900 | 182900 | 0 |
| 125 | 20241113 | 162800 | 572951584100 | 182900 | 182900 | 182900 | 182900 | 0 |
| 126 | 20241113 | 162700 | 572951584100 | 182900 | 182900 | 182900 | 182900 | 0 |
| 127 | 20241113 | 162600 | 572951584100 | 182900 | 182900 | 182900 | 182900 | 0 |
| 128 | 20241113 | 162500 | 572951584100 | 182900 | 182900 | 182900 | 182900 | 0 |
| 129 | 20241113 | 162400 | 572951584100 | 182900 | 182900 | 182900 | 182900 | 0 |
| 130 | 20241113 | 162300 | 572951584100 | 182900 | 182900 | 182900 | 182900 | 0 |
| 131 | 20241113 | 162200 | 572951584100 | 182900 | 182900 | 182900 | 182900 | 0 |
| 132 | 20241113 | 162100 | 572951584100 | 182900 | 182900 | 182900 | 182900 | 0 |
| 133 | 20241113 | 162000 | 572951584100 | 182900 | 182900 | 182900 | 182900 | 0 |
| 134 | 20241113 | 161900 | 572951584100 | 182900 | 182900 | 182900 | 182900 | 0 |
| 135 | 20241113 | 161800 | 572951584100 | 182900 | 182900 | 182900 | 182900 | 0 |
| 136 | 20241113 | 161700 | 572951584100 | 182900 | 182900 | 182900 | 182900 | 0 |
| 137 | 20241113 | 161600 | 572951584100 | 182900 | 182900 | 182900 | 182900 | 0 |
| 138 | 20241113 | 161500 | 572951584100 | 182900 | 182900 | 182900 | 182900 | 0 |
| 139 | 20241113 | 161400 | 572951584100 | 182900 | 182900 | 182900 | 182900 | 0 |
| 140 | 20241113 | 161300 | 572951584100 | 182900 | 182900 | 182900 | 182900 | 0 |
| 141 | 20241113 | 161200 | 572951584100 | 182900 | 182900 | 182900 | 182900 | 0 |
| 142 | 20241113 | 161100 | 572951584100 | 182900 | 182900 | 182900 | 182900 | 0 |
| 143 | 20241113 | 161000 | 572951584100 | 182900 | 182900 | 182900 | 182900 | 0 |
| 144 | 20241113 | 160900 | 572951584100 | 182900 | 182900 | 182900 | 182900 | 0 |
| 145 | 20241113 | 160800 | 572951584100 | 182900 | 182900 | 182900 | 182900 | 0 |
| 146 | 20241113 | 160700 | 572951584100 | 182900 | 182900 | 182900 | 182900 | 0 |
| 147 | 20241113 | 160600 | 572951584100 | 182900 | 182900 | 182900 | 182900 | 0 |
| 148 | 20241113 | 160500 | 572951584100 | 182900 | 182900 | 182900 | 182900 | 0 |
| 149 | 20241113 | 160400 | 572951584100 | 182900 | 182900 | 182900 | 182900 | 0 |
| 150 | 20241113 | 160300 | 572951584100 | 182900 | 182900 | 182900 | 182900 | 0 |
| 151 | 20241113 | 160200 | 572951584100 | 182900 | 182900 | 182900 | 182900 | 0 |
| 152 | 20241113 | 160100 | 572951584100 | 182900 | 182900 | 182900 | 182900 | 200962 |
| 153 | 20241113 | 160000 | 572951584100 | 182900 | 182900 | 182900 | 182900 | 0 |
| 154 | 20241113 | 155900 | 572951584100 | 182900 | 182900 | 182900 | 182900 | 0 |
| 155 | 20241113 | 155800 | 572951584100 | 182900 | 182900 | 182900 | 182900 | 0 |
| 156 | 20241113 | 155700 | 572951584100 | 182900 | 182900 | 182900 | 182900 | 0 |
| 157 | 20241113 | 155600 | 572951584100 | 182900 | 182900 | 182900 | 182900 | 0 |
| 158 | 20241113 | 155500 | 572951584100 | 182900 | 182900 | 182900 | 182900 | 0 |
| 159 | 20241113 | 155400 | 572951584100 | 182900 | 182900 | 182900 | 182900 | 0 |
| 160 | 20241113 | 155300 | 572951584100 | 182900 | 182900 | 182900 | 182900 | 0 |
| 161 | 20241113 | 155200 | 572951584100 | 182900 | 182900 | 182900 | 182900 | 0 |
| 162 | 20241113 | 155100 | 572951584100 | 182900 | 182900 | 182900 | 182900 | 0 |
| 163 | 20241113 | 155000 | 572951584100 | 182900 | 182900 | 182900 | 182900 | 0 |
| 164 | 20241113 | 154900 | 572951584100 | 182900 | 182900 | 182900 | 182900 | 0 |
| 165 | 20241113 | 154800 | 572951584100 | 182900 | 182900 | 182900 | 182900 | 0 |
| 166 | 20241113 | 154700 | 572951584100 | 182900 | 182900 | 182900 | 182900 | 0 |
| 167 | 20241113 | 154600 | 572951584100 | 182900 | 182900 | 182900 | 182900 | 0 |
| 168 | 20241113 | 154500 | 572951584100 | 182900 | 182900 | 182900 | 182900 | 0 |
| 169 | 20241113 | 154400 | 572951584100 | 182900 | 182900 | 182900 | 182900 | 0 |
| 170 | 20241113 | 154300 | 572951584100 | 182900 | 182900 | 182900 | 182900 | 0 |
| 171 | 20241113 | 154200 | 572951584100 | 182900 | 182900 | 182900 | 182900 | 0 |
| 172 | 20241113 | 154100 | 572951584100 | 182900 | 182900 | 182900 | 182900 | 0 |
| 173 | 20241113 | 154000 | 572951584100 | 182900 | 182900 | 182900 | 182900 | 0 |
| 174 | 20241113 | 153900 | 572951584100 | 182900 | 182900 | 182900 | 182900 | 0 |
| 175 | 20241113 | 153800 | 572951584100 | 182900 | 182900 | 182900 | 182900 | 0 |
| 176 | 20241113 | 153700 | 572951584100 | 182900 | 182900 | 182900 | 182900 | 0 |
| 177 | 20241113 | 153600 | 572951584100 | 182900 | 182900 | 182900 | 182900 | 0 |
| 178 | 20241113 | 153500 | 572951584100 | 182900 | 182900 | 182900 | 182900 | 0 |
| 179 | 20241113 | 153400 | 572951584100 | 182900 | 182900 | 182900 | 182900 | 0 |
| 180 | 20241113 | 153300 | 572951584100 | 182900 | 182900 | 182900 | 182900 | 0 |
| 181 | 20241113 | 153200 | 572951584100 | 182900 | 182900 | 182900 | 182900 | 0 |
| 182 | 20241113 | 153100 | 572951584100 | 182900 | 182900 | 182900 | 182900 | 200962 |
| 183 | 20241113 | 153000 | 572951584100 | 182900 | 182900 | 182900 | 182900 | 200962 |
| 184 | 20241113 | 152900 | 536195634300 | 182600 | 182600 | 182600 | 182600 | 0 |
| 185 | 20241113 | 152800 | 536195634300 | 182600 | 182600 | 182600 | 182600 | 0 |
| 186 | 20241113 | 152700 | 536195634300 | 182600 | 182600 | 182600 | 182600 | 0 |
| 187 | 20241113 | 152600 | 536195634300 | 182600 | 182600 | 182600 | 182600 | 0 |
| 188 | 20241113 | 152500 | 536195634300 | 182600 | 182600 | 182600 | 182600 | 0 |
| 189 | 20241113 | 152400 | 536195634300 | 182600 | 182600 | 182600 | 182600 | 0 |
| 190 | 20241113 | 152300 | 536195634300 | 182600 | 182600 | 182600 | 182600 | 0 |
| 191 | 20241113 | 152200 | 536195634300 | 182600 | 182600 | 182600 | 182600 | 0 |
| 192 | 20241113 | 152100 | 536195634300 | 182600 | 182600 | 182600 | 182600 | 0 |
| 193 | 20241113 | 152000 | 536195634300 | 182600 | 182600 | 182600 | 182600 | 0 |
| 194 | 20241113 | 151900 | 536195634300 | 182600 | 182900 | 183000 | 182600 | 21632 |
| 195 | 20241113 | 151800 | 532242656300 | 182900 | 183000 | 183100 | 182900 | 10908 |
| 196 | 20241113 | 151700 | 530246924500 | 183000 | 182900 | 183100 | 182800 | 13612 |
| 197 | 20241113 | 151600 | 527756588300 | 182800 | 183000 | 183000 | 182800 | 16290 |
| 198 | 20241113 | 151500 | 524777781800 | 182900 | 182900 | 183100 | 182900 | 9593 |
| 199 | 20241113 | 151400 | 523022537300 | 183000 | 183100 | 183100 | 182900 | 8826 |
| 200 | 20241113 | 151300 | 521407296200 | 183100 | 183100 | 183200 | 183000 | 8695 |
| 201 | 20241113 | 151200 | 519815541300 | 183100 | 183200 | 183200 | 183100 | 7968 |
| 202 | 20241113 | 151100 | 518356359100 | 183200 | 183200 | 183300 | 183000 | 11153 |
| 203 | 20241113 | 151000 | 516314252800 | 183300 | 183500 | 183500 | 183200 | 8419 |
| 204 | 20241113 | 150900 | 514770463800 | 183500 | 183700 | 183700 | 183400 | 8341 |
| 205 | 20241113 | 150800 | 513239771500 | 183600 | 183500 | 183700 | 183400 | 10178 |
| 206 | 20241113 | 150700 | 511371481300 | 183500 | 183600 | 183600 | 183400 | 9179 |
| 207 | 20241113 | 150600 | 509686898100 | 183600 | 183600 | 183800 | 183500 | 5471 |
| 208 | 20241113 | 150500 | 508682206300 | 183500 | 183800 | 183900 | 183500 | 7261 |
| 209 | 20241113 | 150400 | 507348705200 | 183900 | 183900 | 184000 | 183700 | 14097 |
| 210 | 20241113 | 150300 | 504757008000 | 183900 | 183700 | 183900 | 183600 | 13577 |
| 211 | 20241113 | 150200 | 502262427200 | 183700 | 183200 | 183800 | 183100 | 12649 |
| 212 | 20241113 | 150100 | 499942844000 | 183200 | 182900 | 183200 | 182800 | 14068 |
| 213 | 20241113 | 150000 | 497368109800 | 182900 | 183000 | 183100 | 182800 | 12173 |
| 214 | 20241113 | 145900 | 495141001600 | 183000 | 183100 | 183100 | 183000 | 6273 |
| 215 | 20241113 | 145800 | 493992659900 | 183100 | 183200 | 183200 | 183000 | 8786 |
| 216 | 20241113 | 145700 | 492383712500 | 183200 | 183000 | 183200 | 183000 | 6364 |
| 217 | 20241113 | 145600 | 491218481900 | 183000 | 183300 | 183300 | 183000 | 7274 |
| 218 | 20241113 | 145500 | 489886289400 | 183300 | 183300 | 183300 | 183100 | 7472 |
| 219 | 20241113 | 145400 | 488517370800 | 183300 | 183200 | 183300 | 183200 | 7021 |
| 220 | 20241113 | 145300 | 487230719600 | 183200 | 183500 | 183700 | 183200 | 7137 |
| 221 | 20241113 | 145200 | 485921268500 | 183600 | 183800 | 183800 | 183500 | 7166 |
| 222 | 20241113 | 145100 | 484605647300 | 183800 | 184000 | 184100 | 183500 | 12455 |
| 223 | 20241113 | 145000 | 482315633400 | 184000 | 183800 | 184200 | 183800 | 8438 |
| 224 | 20241113 | 144900 | 480762805600 | 183900 | 183700 | 183900 | 183600 | 7286 |
| 225 | 20241113 | 144800 | 479424080400 | 183700 | 183600 | 183700 | 183500 | 8240 |
| 226 | 20241113 | 144700 | 477911207400 | 183500 | 183500 | 183700 | 183500 | 5771 |
| 227 | 20241113 | 144600 | 476851695600 | 183600 | 183400 | 183700 | 183300 | 9671 |
| 228 | 20241113 | 144500 | 475076899800 | 183400 | 183600 | 183700 | 183300 | 3912 |
| 229 | 20241113 | 144400 | 474358975400 | 183600 | 183200 | 183700 | 183100 | 22024 |
| 230 | 20241113 | 144300 | 470319583700 | 183100 | 183000 | 183200 | 182900 | 6583 |
| 231 | 20241113 | 144200 | 469114735600 | 183100 | 183000 | 183100 | 182900 | 7000 |
| 232 | 20241113 | 144100 | 467833708500 | 182900 | 182900 | 183300 | 182800 | 17022 |
| 233 | 20241113 | 144000 | 464719423600 | 182900 | 183000 | 183000 | 182800 | 5422 |
| 234 | 20241113 | 143900 | 463727893500 | 183000 | 182900 | 183000 | 182800 | 4571 |
| 235 | 20241113 | 143800 | 462891813500 | 182900 | 182800 | 183100 | 182700 | 10965 |
| 236 | 20241113 | 143700 | 460886853800 | 182800 | 183200 | 183200 | 182700 | 7745 |
| 237 | 20241113 | 143600 | 459470135600 | 183200 | 183000 | 183200 | 183000 | 3099 |
| 238 | 20241113 | 143500 | 458902811300 | 183000 | 183100 | 183200 | 182900 | 8145 |
| 239 | 20241113 | 143400 | 457411634400 | 183100 | 182900 | 183200 | 182800 | 11212 |
| 240 | 20241113 | 143300 | 455360544600 | 182900 | 183000 | 183100 | 182800 | 3827 |
| 241 | 20241113 | 143200 | 454660444600 | 183000 | 182800 | 183100 | 182600 | 13656 |
| 242 | 20241113 | 143100 | 452164712900 | 182800 | 182800 | 182900 | 182700 | 13073 |
| 243 | 20241113 | 143000 | 449774803100 | 182900 | 183100 | 183200 | 182800 | 19277 |
| 244 | 20241113 | 142900 | 446247246900 | 183200 | 183100 | 183300 | 183100 | 6453 |
| 245 | 20241113 | 142800 | 445065162000 | 183100 | 183300 | 183300 | 183100 | 6830 |
| 246 | 20241113 | 142700 | 443813956900 | 183300 | 183400 | 183400 | 183200 | 4340 |
| 247 | 20241113 | 142600 | 443018345000 | 183400 | 183400 | 183500 | 183300 | 3145 |
| 248 | 20241113 | 142500 | 442441495000 | 183500 | 183400 | 183500 | 183200 | 5045 |
| 249 | 20241113 | 142400 | 441516396000 | 183400 | 183500 | 183500 | 183200 | 3287 |
| 250 | 20241113 | 142300 | 440913751500 | 183400 | 183200 | 183500 | 183200 | 7558 |
| 251 | 20241113 | 142200 | 439528484800 | 183200 | 183300 | 183300 | 183100 | 4536 |
| 252 | 20241113 | 142100 | 438697546600 | 183200 | 183100 | 183300 | 183000 | 18094 |
| 253 | 20241113 | 142000 | 435384588000 | 183100 | 183300 | 183300 | 183000 | 17911 |
| 254 | 20241113 | 141900 | 432104451200 | 183200 | 183300 | 183400 | 183200 | 3944 |
| 255 | 20241113 | 141800 | 431381655600 | 183300 | 183400 | 183400 | 183100 | 10871 |
| 256 | 20241113 | 141700 | 429389602900 | 183400 | 183500 | 183600 | 183300 | 10906 |
| 257 | 20241113 | 141600 | 427388791300 | 183500 | 183700 | 183700 | 183500 | 5749 |
| 258 | 20241113 | 141500 | 426333346300 | 183700 | 183600 | 183700 | 183500 | 4141 |
| 259 | 20241113 | 141400 | 425572931200 | 183600 | 184000 | 184000 | 183500 | 4095 |
| 260 | 20241113 | 141300 | 424820751100 | 184000 | 183400 | 184000 | 183400 | 19617 |
| 261 | 20241113 | 141200 | 421219125900 | 183500 | 183600 | 183700 | 183400 | 14091 |
| 262 | 20241113 | 141100 | 418633045500 | 183700 | 183700 | 183700 | 183600 | 2249 |
| 263 | 20241113 | 141000 | 418220081800 | 183700 | 183600 | 183700 | 183600 | 3948 |
| 264 | 20241113 | 140900 | 417495056900 | 183700 | 183700 | 183800 | 183600 | 4946 |
| 265 | 20241113 | 140800 | 416586546300 | 183800 | 183600 | 183900 | 183600 | 13905 |
| 266 | 20241113 | 140700 | 414031198800 | 183600 | 183600 | 183700 | 183500 | 3573 |
| 267 | 20241113 | 140600 | 413375133000 | 183600 | 183600 | 183800 | 183600 | 10699 |
| 268 | 20241113 | 140500 | 411409754100 | 183600 | 183700 | 183700 | 183500 | 10126 |
| 269 | 20241113 | 140400 | 409550508400 | 183600 | 183700 | 183800 | 183600 | 11515 |
| 270 | 20241113 | 140300 | 407435344100 | 183800 | 183800 | 183900 | 183700 | 4934 |
| 271 | 20241113 | 140200 | 406528485800 | 183900 | 183800 | 183900 | 183800 | 2170 |
| 272 | 20241113 | 140100 | 406129593400 | 183800 | 183900 | 183900 | 183800 | 2552 |
| 273 | 20241113 | 140000 | 405660496300 | 183800 | 184100 | 184100 | 183800 | 9081 |
| 274 | 20241113 | 135900 | 403989910900 | 184100 | 184100 | 184400 | 184100 | 3967 |
| 275 | 20241113 | 135800 | 403259252800 | 184100 | 184100 | 184300 | 184000 | 4836 |
| 276 | 20241113 | 135700 | 402368911300 | 184100 | 184100 | 184300 | 183900 | 5655 |
| 277 | 20241113 | 135600 | 401327941700 | 184000 | 184000 | 184100 | 183900 | 4945 |
| 278 | 20241113 | 135500 | 400417985000 | 184000 | 183900 | 184000 | 183900 | 8642 |
| 279 | 20241113 | 135400 | 398828244200 | 183900 | 183900 | 184000 | 183900 | 2572 |
| 280 | 20241113 | 135300 | 398355212100 | 183900 | 184000 | 184100 | 183900 | 4152 |
| 281 | 20241113 | 135200 | 397591284200 | 184000 | 184300 | 184400 | 184000 | 10407 |
| 282 | 20241113 | 135100 | 395674208700 | 184400 | 184200 | 184500 | 184200 | 7092 |
| 283 | 20241113 | 135000 | 394366967800 | 184300 | 184300 | 184300 | 184200 | 1427 |
| 284 | 20241113 | 134900 | 394104056100 | 184200 | 184600 | 184600 | 184200 | 6801 |
| 285 | 20241113 | 134800 | 392849805900 | 184500 | 184300 | 184600 | 184200 | 5209 |
| 286 | 20241113 | 134700 | 391889164000 | 184300 | 184400 | 184400 | 184200 | 4550 |
| 287 | 20241113 | 134600 | 391050585900 | 184300 | 184500 | 184500 | 184300 | 4278 |
| 288 | 20241113 | 134500 | 390261719800 | 184400 | 184400 | 184500 | 184400 | 1504 |
| 289 | 20241113 | 134400 | 389984341000 | 184500 | 184600 | 184600 | 184400 | 2970 |
| 290 | 20241113 | 134300 | 389436460800 | 184500 | 184900 | 184900 | 184500 | 6631 |
| 291 | 20241113 | 134200 | 388212061100 | 184900 | 185100 | 185100 | 184800 | 5028 |
| 292 | 20241113 | 134100 | 387281990900 | 185100 | 185000 | 185100 | 185000 | 1246 |
| 293 | 20241113 | 134000 | 387051390600 | 185000 | 185200 | 185300 | 185000 | 2591 |
| 294 | 20241113 | 133900 | 386571563600 | 185200 | 185100 | 185300 | 185000 | 5256 |
| 295 | 20241113 | 133800 | 385598343400 | 185100 | 185200 | 185300 | 185100 | 3659 |
| 296 | 20241113 | 133700 | 384920842000 | 185300 | 185300 | 185300 | 185200 | 2484 |
| 297 | 20241113 | 133600 | 384460759700 | 185200 | 185100 | 185500 | 185100 | 4869 |
| 298 | 20241113 | 133500 | 383558905900 | 185100 | 185100 | 185500 | 185000 | 4417 |
| 299 | 20241113 | 133400 | 382740634800 | 185100 | 185200 | 185200 | 185100 | 2504 |
| 300 | 20241113 | 133300 | 382277019300 | 185200 | 185300 | 185300 | 185100 | 1657 |
| 301 | 20241113 | 133200 | 381970091400 | 185300 | 185600 | 185600 | 185200 | 4660 |
| 302 | 20241113 | 133100 | 381105905200 | 185500 | 185100 | 185500 | 185000 | 6300 |
| 303 | 20241113 | 133000 | 379938930300 | 185100 | 185100 | 185200 | 185000 | 2891 |
| 304 | 20241113 | 132900 | 379403823300 | 185100 | 185000 | 185100 | 184900 | 3353 |
| 305 | 20241113 | 132800 | 378783407000 | 185000 | 185000 | 185000 | 184900 | 2509 |
| 306 | 20241113 | 132700 | 378319319800 | 185000 | 184900 | 185000 | 184800 | 1986 |
| 307 | 20241113 | 132600 | 377952100700 | 184900 | 184800 | 184900 | 184700 | 2830 |
| 308 | 20241113 | 132500 | 377429021300 | 184800 | 184800 | 185000 | 184700 | 4272 |
| 309 | 20241113 | 132400 | 376639319700 | 184800 | 184700 | 184900 | 184700 | 2545 |
| 310 | 20241113 | 132300 | 376169060900 | 184800 | 184700 | 184800 | 184500 | 4070 |
| 311 | 20241113 | 132200 | 375417660700 | 184600 | 184600 | 184800 | 184500 | 5504 |
| 312 | 20241113 | 132100 | 374401370600 | 184600 | 184500 | 184700 | 184400 | 2761 |
| 313 | 20241113 | 132000 | 373891865300 | 184500 | 184400 | 184800 | 184400 | 10315 |
| 314 | 20241113 | 131900 | 371988373500 | 184500 | 184300 | 184500 | 184200 | 7240 |
| 315 | 20241113 | 131800 | 370653732000 | 184300 | 183900 | 184300 | 183800 | 5303 |
| 316 | 20241113 | 131700 | 369677262700 | 184000 | 183700 | 184000 | 183600 | 16682 |
| 317 | 20241113 | 131600 | 366611600000 | 183700 | 183900 | 184000 | 183700 | 8640 |
| 318 | 20241113 | 131500 | 365023334500 | 184000 | 184200 | 184300 | 184000 | 13222 |
| 319 | 20241113 | 131400 | 362589575300 | 184200 | 184300 | 184300 | 184200 | 7502 |
| 320 | 20241113 | 131300 | 361207640600 | 184300 | 184300 | 184400 | 184200 | 4507 |
| 321 | 20241113 | 131200 | 360376966300 | 184400 | 184300 | 184400 | 184200 | 9058 |
| 322 | 20241113 | 131100 | 358707672900 | 184400 | 184800 | 184800 | 184300 | 13693 |
| 323 | 20241113 | 131000 | 356180563000 | 184800 | 184900 | 185000 | 184800 | 12557 |
| 324 | 20241113 | 130900 | 353859134100 | 185000 | 185000 | 185100 | 184900 | 22952 |
| 325 | 20241113 | 130800 | 349613067200 | 185000 | 185200 | 185200 | 185000 | 14072 |
| 326 | 20241113 | 130700 | 347008309300 | 185200 | 185200 | 185300 | 185100 | 4475 |
| 327 | 20241113 | 130600 | 346179527000 | 185200 | 185300 | 185300 | 185200 | 6749 |
| 328 | 20241113 | 130500 | 344929507700 | 185300 | 185400 | 185400 | 185200 | 2948 |
| 329 | 20241113 | 130400 | 344383357300 | 185300 | 185300 | 185400 | 185200 | 3431 |
| 330 | 20241113 | 130300 | 343747497300 | 185200 | 185400 | 185400 | 185200 | 2262 |
| 331 | 20241113 | 130200 | 343328354900 | 185400 | 185200 | 185400 | 185200 | 4187 |
| 332 | 20241113 | 130100 | 342552521000 | 185300 | 185400 | 185400 | 185200 | 5851 |
| 333 | 20241113 | 130000 | 341468327000 | 185300 | 185300 | 185500 | 185200 | 12855 |
| 334 | 20241113 | 125900 | 339085296000 | 185200 | 185400 | 185400 | 185200 | 11731 |
| 335 | 20241113 | 125800 | 336911699800 | 185400 | 185400 | 185500 | 185300 | 11842 |
| 336 | 20241113 | 125700 | 334716231200 | 185400 | 185500 | 185500 | 185400 | 1711 |
| 337 | 20241113 | 125600 | 334398965500 | 185500 | 185700 | 185700 | 185400 | 11570 |
| 338 | 20241113 | 125500 | 332252377400 | 185700 | 185800 | 185800 | 185600 | 1974 |
| 339 | 20241113 | 125400 | 331885810400 | 185800 | 185800 | 185900 | 185700 | 3809 |
| 340 | 20241113 | 125300 | 331178145700 | 185900 | 185900 | 185900 | 185800 | 967 |
| 341 | 20241113 | 125200 | 330998407900 | 185900 | 185800 | 185900 | 185700 | 4634 |
| 342 | 20241113 | 125100 | 330137422300 | 185800 | 185800 | 185800 | 185700 | 728 |
| 343 | 20241113 | 125000 | 330002171600 | 185800 | 185700 | 185800 | 185600 | 5752 |
| 344 | 20241113 | 124900 | 328934017700 | 185600 | 185700 | 185700 | 185600 | 959 |
| 345 | 20241113 | 124800 | 328755991800 | 185700 | 185800 | 185800 | 185600 | 3987 |
| 346 | 20241113 | 124700 | 328015492500 | 185800 | 185800 | 185800 | 185700 | 1202 |
| 347 | 20241113 | 124600 | 327792250100 | 185800 | 185700 | 185800 | 185700 | 673 |
| 348 | 20241113 | 124500 | 327667250700 | 185700 | 185700 | 185800 | 185700 | 1411 |
| 349 | 20241113 | 124400 | 327405192700 | 185700 | 185800 | 185800 | 185700 | 1925 |
| 350 | 20241113 | 124300 | 327047694900 | 185700 | 185800 | 185800 | 185700 | 1938 |
| 351 | 20241113 | 124200 | 326687761700 | 185800 | 185800 | 185900 | 185700 | 986 |
| 352 | 20241113 | 124100 | 326504610700 | 185800 | 185900 | 185900 | 185700 | 2552 |
| 353 | 20241113 | 124000 | 326030452200 | 185900 | 185800 | 185900 | 185700 | 9238 |
| 354 | 20241113 | 123900 | 324314049500 | 185900 | 185800 | 185900 | 185800 | 936 |
| 355 | 20241113 | 123800 | 324140068500 | 185900 | 185900 | 186000 | 185800 | 3781 |
| 356 | 20241113 | 123700 | 323437193700 | 186000 | 185900 | 186000 | 185900 | 2545 |
| 357 | 20241113 | 123600 | 322963942000 | 185900 | 186000 | 186000 | 185900 | 967 |
| 358 | 20241113 | 123500 | 322784130000 | 186000 | 186100 | 186100 | 185900 | 4746 |
| 359 | 20241113 | 123400 | 321901396500 | 186100 | 186100 | 186100 | 186000 | 2396 |
| 360 | 20241113 | 123300 | 321455525900 | 186000 | 186100 | 186200 | 186000 | 2390 |
| 361 | 20241113 | 123200 | 321010863800 | 186100 | 186100 | 186100 | 186000 | 1328 |
| 362 | 20241113 | 123100 | 320763743800 | 186000 | 186100 | 186100 | 186000 | 1584 |
| 363 | 20241113 | 123000 | 320468975700 | 186100 | 186100 | 186100 | 186000 | 1438 |
| 364 | 20241113 | 122900 | 320201371900 | 186000 | 186100 | 186100 | 186000 | 849 |
| 365 | 20241113 | 122800 | 320043404500 | 186100 | 186100 | 186100 | 186000 | 1037 |
| 366 | 20241113 | 122700 | 319850478200 | 186100 | 186100 | 186100 | 186000 | 1177 |
| 367 | 20241113 | 122600 | 319631531800 | 186000 | 185900 | 186100 | 185800 | 1795 |
| 368 | 20241113 | 122500 | 319297784300 | 185900 | 186000 | 186000 | 185800 | 2114 |
| 369 | 20241113 | 122400 | 318904774300 | 186000 | 186100 | 186100 | 185900 | 2066 |
| 370 | 20241113 | 122300 | 318520460800 | 186100 | 186000 | 186100 | 185900 | 1842 |
| 371 | 20241113 | 122200 | 318177839500 | 186000 | 185900 | 186000 | 185900 | 965 |
| 372 | 20241113 | 122100 | 317998419000 | 186000 | 185800 | 186000 | 185800 | 1198 |
| 373 | 20241113 | 122000 | 317775726500 | 185800 | 185800 | 186000 | 185800 | 1494 |
| 374 | 20241113 | 121900 | 317498003600 | 185900 | 186100 | 186100 | 185800 | 5515 |
| 375 | 20241113 | 121800 | 316472369000 | 186100 | 186100 | 186100 | 186000 | 1213 |
| 376 | 20241113 | 121700 | 316246659100 | 186100 | 186100 | 186100 | 186000 | 1078 |
| 377 | 20241113 | 121600 | 316046060800 | 186100 | 186100 | 186200 | 186000 | 4499 |
| 378 | 20241113 | 121500 | 315208797700 | 186100 | 186000 | 186100 | 185900 | 4028 |
| 379 | 20241113 | 121400 | 314459578500 | 185900 | 186000 | 186000 | 185800 | 2111 |
| 380 | 20241113 | 121300 | 314067092900 | 186000 | 186000 | 186000 | 185900 | 1058 |
| 381 | 20241113 | 121200 | 313870334100 | 185900 | 185900 | 186000 | 185800 | 2972 |
| 382 | 20241113 | 121100 | 313317821200 | 185900 | 185900 | 185900 | 185800 | 569 |
| 383 | 20241113 | 121000 | 313212066400 | 185900 | 186100 | 186100 | 185900 | 3005 |
| 384 | 20241113 | 120900 | 312653300700 | 186000 | 186100 | 186100 | 186000 | 1963 |
| 385 | 20241113 | 120800 | 312288144600 | 186100 | 186100 | 186100 | 186000 | 1154 |
| 386 | 20241113 | 120700 | 312073401400 | 186000 | 185900 | 186200 | 185800 | 11808 |
| 387 | 20241113 | 120600 | 309876642600 | 185900 | 185800 | 185900 | 185700 | 3400 |
| 388 | 20241113 | 120500 | 309244925400 | 185800 | 185800 | 185800 | 185700 | 1136 |
| 389 | 20241113 | 120400 | 309033889800 | 185800 | 185800 | 185800 | 185600 | 7908 |
| 390 | 20241113 | 120300 | 307564971900 | 185700 | 185800 | 185800 | 185700 | 1132 |
| 391 | 20241113 | 120200 | 307354683600 | 185800 | 185600 | 185800 | 185500 | 6598 |
| 392 | 20241113 | 120100 | 306129750800 | 185700 | 185500 | 185700 | 185500 | 5919 |
| 393 | 20241113 | 120000 | 305031237400 | 185600 | 185600 | 185700 | 185500 | 3691 |
| 394 | 20241113 | 115900 | 304346332900 | 185600 | 185800 | 185800 | 185600 | 6904 |
| 395 | 20241113 | 115800 | 303064318500 | 185800 | 185800 | 185800 | 185700 | 1162 |
| 396 | 20241113 | 115700 | 302848470300 | 185700 | 185800 | 185800 | 185700 | 927 |
| 397 | 20241113 | 115600 | 302676265100 | 185800 | 186100 | 186100 | 185700 | 7557 |
| 398 | 20241113 | 115500 | 301271891600 | 186100 | 186100 | 186100 | 186000 | 5503 |
| 399 | 20241113 | 115400 | 300248232700 | 186100 | 186100 | 186100 | 186000 | 1294 |
| 400 | 20241113 | 115300 | 300007451100 | 186100 | 186100 | 186100 | 186000 | 845 |
| 401 | 20241113 | 115200 | 299850224200 | 186000 | 185900 | 186100 | 185900 | 8721 |
| 402 | 20241113 | 115100 | 298228065200 | 185900 | 185900 | 185900 | 185800 | 2136 |
| 403 | 20241113 | 115000 | 297830992000 | 185900 | 186000 | 186000 | 185800 | 6652 |
| 404 | 20241113 | 114900 | 296594500400 | 185900 | 186000 | 186000 | 185900 | 1425 |
| 405 | 20241113 | 114800 | 296329523300 | 185900 | 186000 | 186000 | 185900 | 3187 |
| 406 | 20241113 | 114700 | 295736928600 | 186000 | 186000 | 186000 | 185900 | 1579 |
| 407 | 20241113 | 114600 | 295443245900 | 186000 | 185900 | 186000 | 185900 | 1322 |
| 408 | 20241113 | 114500 | 295197384000 | 185900 | 185900 | 186000 | 185800 | 3519 |
| 409 | 20241113 | 114400 | 294543225800 | 185900 | 185900 | 185900 | 185800 | 2682 |
| 410 | 20241113 | 114300 | 294044772600 | 185900 | 185900 | 185900 | 185800 | 654 |
| 411 | 20241113 | 114200 | 293923211000 | 185900 | 185900 | 186000 | 185800 | 3840 |
| 412 | 20241113 | 114100 | 293209328100 | 185900 | 185800 | 185900 | 185800 | 1392 |
| 413 | 20241113 | 114000 | 292950576700 | 185900 | 185900 | 185900 | 185800 | 820 |
| 414 | 20241113 | 113900 | 292798150500 | 185800 | 185800 | 185900 | 185700 | 3401 |
| 415 | 20241113 | 113800 | 292166188800 | 185800 | 185800 | 185800 | 185700 | 1454 |
| 416 | 20241113 | 113700 | 291896081200 | 185800 | 185800 | 185800 | 185700 | 1560 |
| 417 | 20241113 | 113600 | 291606349900 | 185800 | 185800 | 185900 | 185700 | 5296 |
| 418 | 20241113 | 113500 | 290622262100 | 185800 | 185700 | 185800 | 185400 | 10736 |
| 419 | 20241113 | 113400 | 288629907500 | 185700 | 185600 | 185700 | 185400 | 9869 |
| 420 | 20241113 | 113300 | 286799102100 | 185600 | 185900 | 185900 | 185600 | 9545 |
| 421 | 20241113 | 113200 | 285026810600 | 185900 | 185900 | 186000 | 185800 | 977 |
| 422 | 20241113 | 113100 | 284845223700 | 185900 | 185900 | 185900 | 185800 | 1438 |
| 423 | 20241113 | 113000 | 284577984300 | 185900 | 186000 | 186000 | 185900 | 1529 |
| 424 | 20241113 | 112900 | 284293705300 | 185900 | 186000 | 186000 | 185800 | 2766 |
| 425 | 20241113 | 112800 | 283779454300 | 186000 | 185800 | 186000 | 185800 | 1502 |
| 426 | 20241113 | 112700 | 283500198700 | 185800 | 185800 | 185900 | 185700 | 7391 |
| 427 | 20241113 | 112600 | 282127000200 | 185700 | 185800 | 185800 | 185700 | 1523 |
| 428 | 20241113 | 112500 | 281844150200 | 185800 | 186000 | 186100 | 185700 | 10488 |
| 429 | 20241113 | 112400 | 279894822200 | 186100 | 186100 | 186100 | 186000 | 503 |
| 430 | 20241113 | 112300 | 279801230400 | 186100 | 186000 | 186100 | 186000 | 4099 |
| 431 | 20241113 | 112200 | 279038648300 | 185900 | 186000 | 186100 | 185900 | 4088 |
| 432 | 20241113 | 112100 | 278278307600 | 186100 | 186100 | 186100 | 186000 | 1823 |
| 433 | 20241113 | 112000 | 277939185200 | 186000 | 186200 | 186200 | 186000 | 5279 |
| 434 | 20241113 | 111900 | 276956818300 | 186200 | 186200 | 186200 | 186100 | 2188 |
| 435 | 20241113 | 111800 | 276549431900 | 186200 | 186200 | 186200 | 186100 | 1206 |
| 436 | 20241113 | 111700 | 276324920100 | 186200 | 186200 | 186200 | 186100 | 1267 |
| 437 | 20241113 | 111600 | 276089051400 | 186200 | 186400 | 186500 | 186100 | 4061 |
| 438 | 20241113 | 111500 | 275332401500 | 186400 | 186300 | 186500 | 186200 | 1978 |
| 439 | 20241113 | 111400 | 274963726700 | 186300 | 186200 | 186300 | 186100 | 1271 |
| 440 | 20241113 | 111300 | 274727033700 | 186200 | 186200 | 186200 | 186100 | 2363 |
| 441 | 20241113 | 111200 | 274287148600 | 186200 | 186200 | 186200 | 186000 | 3984 |
| 442 | 20241113 | 111100 | 273545680400 | 186200 | 186100 | 186400 | 186100 | 2774 |
| 443 | 20241113 | 111000 | 273029062900 | 186200 | 186200 | 186200 | 186000 | 2737 |
| 444 | 20241113 | 110900 | 272519669400 | 186200 | 186000 | 186200 | 186000 | 1183 |
| 445 | 20241113 | 110800 | 272299466800 | 186100 | 186300 | 186500 | 186000 | 10010 |
| 446 | 20241113 | 110700 | 270435565100 | 186200 | 186400 | 186400 | 186100 | 5441 |
| 447 | 20241113 | 110600 | 269422163300 | 186400 | 186400 | 186600 | 186300 | 2911 |
| 448 | 20241113 | 110500 | 268879360400 | 186400 | 186300 | 186400 | 186200 | 2452 |
| 449 | 20241113 | 110400 | 268422649600 | 186200 | 186200 | 186500 | 186100 | 12600 |
| 450 | 20241113 | 110300 | 266076082100 | 186200 | 186100 | 186200 | 186000 | 2646 |
| 451 | 20241113 | 110200 | 265583665200 | 186100 | 186100 | 186300 | 186000 | 4626 |
| 452 | 20241113 | 110100 | 264722611300 | 186000 | 186400 | 186400 | 186000 | 7351 |
| 453 | 20241113 | 110000 | 263353979600 | 186400 | 186500 | 186600 | 186300 | 3109 |
| 454 | 20241113 | 105900 | 262774543100 | 186500 | 186300 | 186500 | 186200 | 4873 |
| 455 | 20241113 | 105800 | 261866235400 | 186300 | 185900 | 186300 | 185900 | 4278 |
| 456 | 20241113 | 105700 | 261070302600 | 185900 | 186300 | 186300 | 185800 | 4521 |
| 457 | 20241113 | 105600 | 260228998600 | 186300 | 186200 | 186300 | 186000 | 5018 |
| 458 | 20241113 | 105500 | 259294651500 | 186200 | 186100 | 186200 | 186000 | 1801 |
| 459 | 20241113 | 105400 | 258959443700 | 186100 | 186200 | 186200 | 185800 | 8559 |
| 460 | 20241113 | 105300 | 257367878900 | 186200 | 186100 | 186300 | 186000 | 4857 |
| 461 | 20241113 | 105200 | 256463691500 | 186100 | 186200 | 186200 | 185800 | 13364 |
| 462 | 20241113 | 105100 | 253978200100 | 186200 | 186000 | 186200 | 185900 | 6577 |
| 463 | 20241113 | 105000 | 252754381600 | 186000 | 185800 | 186000 | 185800 | 5179 |
| 464 | 20241113 | 104900 | 251791559400 | 185900 | 186100 | 186200 | 185800 | 3912 |
| 465 | 20241113 | 104800 | 251064007900 | 186100 | 186000 | 186200 | 186000 | 4267 |
| 466 | 20241113 | 104700 | 250269665000 | 186100 | 185900 | 186200 | 185900 | 5620 |
| 467 | 20241113 | 104600 | 249223720600 | 185900 | 185600 | 186000 | 185600 | 6239 |
| 468 | 20241113 | 104500 | 248064528300 | 185600 | 185600 | 185700 | 185600 | 2316 |
| 469 | 20241113 | 104400 | 247634612400 | 185600 | 185700 | 185900 | 185500 | 6680 |
| 470 | 20241113 | 104300 | 246394531800 | 185700 | 185600 | 185900 | 185500 | 8289 |
| 471 | 20241113 | 104200 | 244855229800 | 185500 | 186400 | 186400 | 185500 | 19054 |
| 472 | 20241113 | 104100 | 241313794400 | 186300 | 186300 | 186600 | 186200 | 5394 |
| 473 | 20241113 | 104000 | 240308012500 | 186300 | 186200 | 186500 | 186100 | 5528 |
| 474 | 20241113 | 103900 | 239278065200 | 186100 | 186100 | 186400 | 186000 | 11782 |
| 475 | 20241113 | 103800 | 237084174200 | 186200 | 186200 | 186200 | 186000 | 7905 |
| 476 | 20241113 | 103700 | 235612726800 | 186200 | 186100 | 186200 | 185700 | 10027 |
| 477 | 20241113 | 103600 | 233748375100 | 186100 | 185700 | 186200 | 185700 | 6491 |
| 478 | 20241113 | 103500 | 232541229700 | 185700 | 185300 | 185800 | 185200 | 6104 |
| 479 | 20241113 | 103400 | 231408823000 | 185200 | 185200 | 185600 | 185000 | 17146 |
| 480 | 20241113 | 103300 | 228233535500 | 185100 | 185300 | 185300 | 185100 | 13010 |
| 481 | 20241113 | 103200 | 225824797400 | 185200 | 185200 | 185300 | 185200 | 15659 |
| 482 | 20241113 | 103100 | 222924047000 | 185200 | 185400 | 185400 | 185100 | 13631 |
| 483 | 20241113 | 103000 | 220398931000 | 185400 | 186200 | 186300 | 185400 | 24311 |
| 484 | 20241113 | 102900 | 215881346500 | 186100 | 186100 | 186400 | 186100 | 8208 |
| 485 | 20241113 | 102800 | 214353250700 | 186100 | 186100 | 186400 | 186000 | 6513 |
| 486 | 20241113 | 102700 | 213140874100 | 186200 | 185900 | 186200 | 185900 | 9451 |
| 487 | 20241113 | 102600 | 211382637000 | 186000 | 186000 | 186000 | 185900 | 4913 |
| 488 | 20241113 | 102500 | 210469224500 | 186000 | 185900 | 186100 | 185900 | 5108 |
| 489 | 20241113 | 102400 | 209519088500 | 185900 | 186000 | 186100 | 185900 | 6083 |
| 490 | 20241113 | 102300 | 208387726900 | 186000 | 186100 | 186700 | 185900 | 16204 |
| 491 | 20241113 | 102200 | 205371153000 | 186100 | 186100 | 186200 | 186100 | 5300 |
| 492 | 20241113 | 102100 | 204384678600 | 186200 | 186400 | 186500 | 186100 | 9057 |
| 493 | 20241113 | 102000 | 202697296700 | 186300 | 186200 | 186400 | 186100 | 6492 |
| 494 | 20241113 | 101900 | 201488716300 | 186200 | 186400 | 186500 | 186100 | 4128 |
| 495 | 20241113 | 101800 | 200719834200 | 186400 | 186500 | 186500 | 186300 | 4051 |
| 496 | 20241113 | 101700 | 199964498400 | 186500 | 186900 | 187000 | 186500 | 5574 |
| 497 | 20241113 | 101600 | 198923933400 | 186900 | 187000 | 187200 | 186900 | 4161 |
| 498 | 20241113 | 101500 | 198145479500 | 187000 | 187000 | 187200 | 186700 | 6469 |
| 499 | 20241113 | 101400 | 196935687800 | 186900 | 187000 | 187300 | 186600 | 12119 |
| 500 | 20241113 | 101300 | 194670337500 | 187000 | 186600 | 187000 | 186500 | 9901 |
| 501 | 20241113 | 101200 | 192821445300 | 186600 | 186600 | 186800 | 186500 | 8256 |
| 502 | 20241113 | 101100 | 191280546300 | 186600 | 186200 | 186800 | 186100 | 10146 |
| 503 | 20241113 | 101000 | 189388432000 | 186200 | 186300 | 186300 | 185900 | 16737 |
| 504 | 20241113 | 100900 | 186274512700 | 186300 | 186500 | 186600 | 186300 | 12321 |
| 505 | 20241113 | 100800 | 183977522900 | 186500 | 186700 | 186800 | 186500 | 6455 |
| 506 | 20241113 | 100700 | 182773180300 | 186600 | 186600 | 186800 | 186600 | 6153 |
| 507 | 20241113 | 100600 | 181624326300 | 186700 | 187300 | 187300 | 186600 | 15189 |
| 508 | 20241113 | 100500 | 178785666000 | 187200 | 187500 | 187500 | 187100 | 13196 |
| 509 | 20241113 | 100400 | 176314099400 | 187600 | 187800 | 187800 | 187500 | 14382 |
| 510 | 20241113 | 100300 | 173615976300 | 187800 | 188000 | 188000 | 187700 | 3512 |
| 511 | 20241113 | 100200 | 172956193700 | 188000 | 187800 | 188000 | 187700 | 4320 |
| 512 | 20241113 | 100100 | 172144335700 | 187800 | 187900 | 188000 | 187700 | 3878 |
| 513 | 20241113 | 100000 | 171415868100 | 187900 | 187800 | 188000 | 187800 | 2712 |
| 514 | 20241113 | 095900 | 170906259900 | 187900 | 188000 | 188000 | 187800 | 3486 |
| 515 | 20241113 | 095800 | 170251194900 | 188000 | 188100 | 188100 | 187900 | 3663 |
| 516 | 20241113 | 095700 | 169562692900 | 188100 | 187800 | 188100 | 187700 | 2671 |
| 517 | 20241113 | 095600 | 169060589800 | 187800 | 187900 | 187900 | 187700 | 3490 |
| 518 | 20241113 | 095500 | 168405150000 | 187900 | 187700 | 188100 | 187600 | 8100 |
| 519 | 20241113 | 095400 | 166883467300 | 187600 | 187700 | 187700 | 187600 | 4433 |
| 520 | 20241113 | 095300 | 166051521800 | 187700 | 187600 | 187700 | 187500 | 4246 |
| 521 | 20241113 | 095200 | 165254894800 | 187500 | 187600 | 187700 | 187500 | 5975 |
| 522 | 20241113 | 095100 | 164134026700 | 187600 | 188200 | 188300 | 187600 | 11354 |
| 523 | 20241113 | 095000 | 162000355200 | 188300 | 188400 | 188500 | 188200 | 6804 |
| 524 | 20241113 | 094900 | 160718988600 | 188400 | 188500 | 188600 | 188400 | 3437 |
| 525 | 20241113 | 094800 | 160071154600 | 188500 | 188400 | 188600 | 188300 | 4392 |
| 526 | 20241113 | 094700 | 159243502400 | 188400 | 188200 | 188500 | 188100 | 4595 |
| 527 | 20241113 | 094600 | 158378509300 | 188200 | 188000 | 188400 | 188000 | 4196 |
| 528 | 20241113 | 094500 | 157588893500 | 188000 | 188600 | 188600 | 187900 | 11164 |
| 529 | 20241113 | 094400 | 155487124300 | 188600 | 188600 | 188800 | 188500 | 9777 |
| 530 | 20241113 | 094300 | 153643069000 | 188600 | 188700 | 188900 | 188600 | 9838 |
| 531 | 20241113 | 094200 | 151785948700 | 188700 | 188700 | 188800 | 188600 | 3126 |
| 532 | 20241113 | 094100 | 151195915700 | 188600 | 188700 | 188800 | 188600 | 7051 |
| 533 | 20241113 | 094000 | 149865221500 | 188600 | 188600 | 188700 | 188500 | 5942 |
| 534 | 20241113 | 093900 | 148744516200 | 188500 | 188600 | 188700 | 188500 | 8951 |
| 535 | 20241113 | 093800 | 147056328800 | 188500 | 188600 | 188700 | 188500 | 5624 |
| 536 | 20241113 | 093700 | 145995606300 | 188700 | 188700 | 188800 | 188600 | 4621 |
| 537 | 20241113 | 093600 | 145123521300 | 188600 | 188700 | 188700 | 188500 | 7057 |
| 538 | 20241113 | 093500 | 143792499300 | 188700 | 188700 | 188800 | 188600 | 15207 |
| 539 | 20241113 | 093400 | 140922761500 | 188700 | 188600 | 188700 | 188500 | 10543 |
| 540 | 20241113 | 093300 | 138934400100 | 188700 | 188600 | 188700 | 188400 | 6957 |
| 541 | 20241113 | 093200 | 137622524700 | 188600 | 188300 | 188600 | 188300 | 4817 |
| 542 | 20241113 | 093100 | 136714732200 | 188400 | 188000 | 188400 | 187900 | 12430 |
| 543 | 20241113 | 093000 | 134376587100 | 188000 | 187500 | 188000 | 187300 | 13189 |
| 544 | 20241113 | 092900 | 131902007700 | 187500 | 186900 | 187500 | 186800 | 16250 |
| 545 | 20241113 | 092800 | 128862044100 | 186900 | 187200 | 187300 | 186800 | 11509 |
| 546 | 20241113 | 092700 | 126709112200 | 187300 | 187500 | 187500 | 187200 | 12761 |
| 547 | 20241113 | 092600 | 124318605600 | 187500 | 188000 | 188100 | 187500 | 11191 |
| 548 | 20241113 | 092500 | 122216637100 | 188000 | 188200 | 188300 | 187900 | 7312 |
| 549 | 20241113 | 092400 | 120841454600 | 188100 | 188200 | 188400 | 187900 | 8884 |
| 550 | 20241113 | 092300 | 119169940100 | 188200 | 188800 | 188800 | 188100 | 8926 |
| 551 | 20241113 | 092200 | 117487793900 | 188800 | 188700 | 188800 | 188500 | 6682 |
| 552 | 20241113 | 092100 | 116226669500 | 188400 | 188200 | 188700 | 188200 | 8902 |
| 553 | 20241113 | 092000 | 114548975600 | 188200 | 188100 | 188500 | 188000 | 8911 |
| 554 | 20241113 | 091900 | 112870950800 | 188100 | 187800 | 188300 | 187700 | 16876 |
| 555 | 20241113 | 091800 | 109699287400 | 187800 | 188500 | 188600 | 187500 | 22544 |
| 556 | 20241113 | 091700 | 105459899600 | 188600 | 188400 | 188600 | 188200 | 7291 |
| 557 | 20241113 | 091600 | 104086082600 | 188300 | 188300 | 188400 | 188100 | 12996 |
| 558 | 20241113 | 091500 | 101639459300 | 188400 | 189000 | 189100 | 188300 | 10366 |
| 559 | 20241113 | 091400 | 99683434100 | 188900 | 189300 | 189500 | 188700 | 19628 |
| 560 | 20241113 | 091300 | 95970864800 | 189300 | 189000 | 189400 | 188900 | 22107 |
| 561 | 20241113 | 091200 | 91788891200 | 189100 | 188700 | 189200 | 188700 | 21486 |
| 562 | 20241113 | 091100 | 87728840400 | 188800 | 188300 | 188800 | 188200 | 21054 |
| 563 | 20241113 | 091000 | 83759844700 | 188300 | 188600 | 188700 | 188000 | 25510 |
| 564 | 20241113 | 090900 | 78953814100 | 188600 | 188600 | 188800 | 188500 | 29871 |
| 565 | 20241113 | 090800 | 73320665500 | 188600 | 188800 | 188800 | 187900 | 40359 |
| 566 | 20241113 | 090700 | 65718134300 | 188800 | 188500 | 189000 | 188400 | 27809 |
| 567 | 20241113 | 090600 | 60468983000 | 188400 | 188200 | 188700 | 188100 | 30509 |
| 568 | 20241113 | 090500 | 54720954600 | 188200 | 187400 | 188200 | 187400 | 25754 |
| 569 | 20241113 | 090400 | 49884184400 | 187500 | 187100 | 187500 | 186800 | 24497 |
| 570 | 20241113 | 090300 | 45300580000 | 187100 | 186900 | 187200 | 186800 | 12774 |
| 571 | 20241113 | 090200 | 42911343100 | 186800 | 187000 | 187300 | 186300 | 39504 |
| 572 | 20241113 | 090100 | 35527854800 | 187000 | 186100 | 187100 | 186100 | 28496 |
| 573 | 20241113 | 090000 | 30206737700 | 186100 | 185700 | 186200 | 185600 | 154418 |