38 KiB
38 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241111 | 204800 | 7573927300 | 38450 | 38450 | 38450 | 38450 | 791 |
| 3 | 20241111 | 204700 | 7573927300 | 38450 | 38450 | 38450 | 38450 | 0 |
| 4 | 20241111 | 204600 | 7573927300 | 38450 | 38450 | 38450 | 38450 | 0 |
| 5 | 20241111 | 204500 | 7573927300 | 38450 | 38450 | 38450 | 38450 | 0 |
| 6 | 20241111 | 204400 | 7573927300 | 38450 | 38450 | 38450 | 38450 | 0 |
| 7 | 20241111 | 204300 | 7573927300 | 38450 | 38450 | 38450 | 38450 | 0 |
| 8 | 20241111 | 204200 | 7573927300 | 38450 | 38450 | 38450 | 38450 | 0 |
| 9 | 20241111 | 204100 | 7573927300 | 38450 | 38450 | 38450 | 38450 | 0 |
| 10 | 20241111 | 204000 | 7573927300 | 38450 | 38450 | 38450 | 38450 | 0 |
| 11 | 20241111 | 203900 | 7573927300 | 38450 | 38450 | 38450 | 38450 | 0 |
| 12 | 20241111 | 203800 | 7573927300 | 38450 | 38450 | 38450 | 38450 | 0 |
| 13 | 20241111 | 203700 | 7573927300 | 38450 | 38450 | 38450 | 38450 | 0 |
| 14 | 20241111 | 203600 | 7573927300 | 38450 | 38450 | 38450 | 38450 | 0 |
| 15 | 20241111 | 203500 | 7573927300 | 38450 | 38450 | 38450 | 38450 | 0 |
| 16 | 20241111 | 203400 | 7573927300 | 38450 | 38450 | 38450 | 38450 | 0 |
| 17 | 20241111 | 203300 | 7573927300 | 38450 | 38450 | 38450 | 38450 | 0 |
| 18 | 20241111 | 203200 | 7573927300 | 38450 | 38450 | 38450 | 38450 | 0 |
| 19 | 20241111 | 203100 | 7573927300 | 38450 | 38450 | 38450 | 38450 | 0 |
| 20 | 20241111 | 203000 | 7573927300 | 38450 | 38450 | 38450 | 38450 | 0 |
| 21 | 20241111 | 202900 | 7573927300 | 38450 | 38450 | 38450 | 38450 | 0 |
| 22 | 20241111 | 202800 | 7573927300 | 38450 | 38450 | 38450 | 38450 | 0 |
| 23 | 20241111 | 202700 | 7573927300 | 38450 | 38450 | 38450 | 38450 | 0 |
| 24 | 20241111 | 202600 | 7573927300 | 38450 | 38450 | 38450 | 38450 | 0 |
| 25 | 20241111 | 202500 | 7573927300 | 38450 | 38450 | 38450 | 38450 | 0 |
| 26 | 20241111 | 202400 | 7573927300 | 38450 | 38450 | 38450 | 38450 | 0 |
| 27 | 20241111 | 202300 | 7573927300 | 38450 | 38450 | 38450 | 38450 | 0 |
| 28 | 20241111 | 202200 | 7573927300 | 38450 | 38450 | 38450 | 38450 | 0 |
| 29 | 20241111 | 202100 | 7573927300 | 38450 | 38450 | 38450 | 38450 | 0 |
| 30 | 20241111 | 202000 | 7573927300 | 38450 | 38450 | 38450 | 38450 | 0 |
| 31 | 20241111 | 201900 | 7573927300 | 38450 | 38450 | 38450 | 38450 | 0 |
| 32 | 20241111 | 201800 | 7573927300 | 38450 | 38450 | 38450 | 38450 | 791 |
| 33 | 20241111 | 201700 | 7573927300 | 38450 | 38450 | 38450 | 38450 | 0 |
| 34 | 20241111 | 201600 | 7573927300 | 38450 | 38450 | 38450 | 38450 | 0 |
| 35 | 20241111 | 201500 | 7573927300 | 38450 | 38450 | 38450 | 38450 | 0 |
| 36 | 20241111 | 201400 | 7573927300 | 38450 | 38450 | 38450 | 38450 | 0 |
| 37 | 20241111 | 201300 | 7573927300 | 38450 | 38450 | 38450 | 38450 | 0 |
| 38 | 20241111 | 201200 | 7573927300 | 38450 | 38450 | 38450 | 38450 | 0 |
| 39 | 20241111 | 201100 | 7573927300 | 38450 | 38450 | 38450 | 38450 | 0 |
| 40 | 20241111 | 201000 | 7573927300 | 38450 | 38450 | 38450 | 38450 | 0 |
| 41 | 20241111 | 200900 | 7573927300 | 38450 | 38450 | 38450 | 38450 | 0 |
| 42 | 20241111 | 200800 | 7573927300 | 38450 | 38450 | 38450 | 38450 | 0 |
| 43 | 20241111 | 200700 | 7573927300 | 38450 | 38450 | 38450 | 38450 | 0 |
| 44 | 20241111 | 200600 | 7573927300 | 38450 | 38450 | 38450 | 38450 | 0 |
| 45 | 20241111 | 200500 | 7573927300 | 38450 | 38450 | 38450 | 38450 | 0 |
| 46 | 20241111 | 200400 | 7573927300 | 38450 | 38450 | 38450 | 38450 | 0 |
| 47 | 20241111 | 200300 | 7573927300 | 38450 | 38450 | 38450 | 38450 | 0 |
| 48 | 20241111 | 200200 | 7573927300 | 38450 | 38450 | 38450 | 38450 | 0 |
| 49 | 20241111 | 200100 | 7573927300 | 38450 | 38450 | 38450 | 38450 | 0 |
| 50 | 20241111 | 200000 | 7573927300 | 38450 | 38450 | 38450 | 38450 | 0 |
| 51 | 20241111 | 195900 | 7573927300 | 38450 | 38450 | 38450 | 38450 | 0 |
| 52 | 20241111 | 195800 | 7573927300 | 38450 | 38450 | 38450 | 38450 | 0 |
| 53 | 20241111 | 195700 | 7573927300 | 38450 | 38450 | 38450 | 38450 | 0 |
| 54 | 20241111 | 195600 | 7573927300 | 38450 | 38450 | 38450 | 38450 | 0 |
| 55 | 20241111 | 195500 | 7573927300 | 38450 | 38450 | 38450 | 38450 | 0 |
| 56 | 20241111 | 195400 | 7573927300 | 38450 | 38450 | 38450 | 38450 | 0 |
| 57 | 20241111 | 195300 | 7573927300 | 38450 | 38450 | 38450 | 38450 | 0 |
| 58 | 20241111 | 195200 | 7573927300 | 38450 | 38450 | 38450 | 38450 | 0 |
| 59 | 20241111 | 195100 | 7573927300 | 38450 | 38450 | 38450 | 38450 | 0 |
| 60 | 20241111 | 195000 | 7573927300 | 38450 | 38450 | 38450 | 38450 | 0 |
| 61 | 20241111 | 194900 | 7573927300 | 38450 | 38450 | 38450 | 38450 | 0 |
| 62 | 20241111 | 194800 | 7573927300 | 38450 | 38450 | 38450 | 38450 | 791 |
| 63 | 20241111 | 194700 | 7573927300 | 38450 | 38450 | 38450 | 38450 | 0 |
| 64 | 20241111 | 194600 | 7573927300 | 38450 | 38450 | 38450 | 38450 | 0 |
| 65 | 20241111 | 194500 | 7573927300 | 38450 | 38450 | 38450 | 38450 | 0 |
| 66 | 20241111 | 194400 | 7573927300 | 38450 | 38450 | 38450 | 38450 | 0 |
| 67 | 20241111 | 194300 | 7573927300 | 38450 | 38450 | 38450 | 38450 | 0 |
| 68 | 20241111 | 194200 | 7573927300 | 38450 | 38450 | 38450 | 38450 | 0 |
| 69 | 20241111 | 194100 | 7573927300 | 38450 | 38450 | 38450 | 38450 | 0 |
| 70 | 20241111 | 194000 | 7573927300 | 38450 | 38450 | 38450 | 38450 | 0 |
| 71 | 20241111 | 193900 | 7573927300 | 38450 | 38450 | 38450 | 38450 | 0 |
| 72 | 20241111 | 193800 | 7573927300 | 38450 | 38450 | 38450 | 38450 | 0 |
| 73 | 20241111 | 193700 | 7573927300 | 38450 | 38450 | 38450 | 38450 | 0 |
| 74 | 20241111 | 193600 | 7573927300 | 38450 | 38450 | 38450 | 38450 | 0 |
| 75 | 20241111 | 193500 | 7573927300 | 38450 | 38450 | 38450 | 38450 | 0 |
| 76 | 20241111 | 193400 | 7573927300 | 38450 | 38450 | 38450 | 38450 | 0 |
| 77 | 20241111 | 193300 | 7573927300 | 38450 | 38450 | 38450 | 38450 | 0 |
| 78 | 20241111 | 193200 | 7573927300 | 38450 | 38450 | 38450 | 38450 | 0 |
| 79 | 20241111 | 193100 | 7573927300 | 38450 | 38450 | 38450 | 38450 | 0 |
| 80 | 20241111 | 193000 | 7573927300 | 38450 | 38450 | 38450 | 38450 | 0 |
| 81 | 20241111 | 192900 | 7573927300 | 38450 | 38450 | 38450 | 38450 | 0 |
| 82 | 20241111 | 192800 | 7573927300 | 38450 | 38450 | 38450 | 38450 | 0 |
| 83 | 20241111 | 192700 | 7573927300 | 38450 | 38450 | 38450 | 38450 | 0 |
| 84 | 20241111 | 192600 | 7573927300 | 38450 | 38450 | 38450 | 38450 | 0 |
| 85 | 20241111 | 192500 | 7573927300 | 38450 | 38450 | 38450 | 38450 | 0 |
| 86 | 20241111 | 192400 | 7573927300 | 38450 | 38450 | 38450 | 38450 | 0 |
| 87 | 20241111 | 192300 | 7573927300 | 38450 | 38450 | 38450 | 38450 | 0 |
| 88 | 20241111 | 192200 | 7573927300 | 38450 | 38450 | 38450 | 38450 | 0 |
| 89 | 20241111 | 192100 | 7573927300 | 38450 | 38450 | 38450 | 38450 | 0 |
| 90 | 20241111 | 192000 | 7573927300 | 38450 | 38450 | 38450 | 38450 | 0 |
| 91 | 20241111 | 191900 | 7573927300 | 38450 | 38450 | 38450 | 38450 | 0 |
| 92 | 20241111 | 191800 | 7573927300 | 38450 | 38450 | 38450 | 38450 | 791 |
| 93 | 20241111 | 191700 | 7573927300 | 38450 | 38450 | 38450 | 38450 | 0 |
| 94 | 20241111 | 191600 | 7573927300 | 38450 | 38450 | 38450 | 38450 | 0 |
| 95 | 20241111 | 191500 | 7573927300 | 38450 | 38450 | 38450 | 38450 | 0 |
| 96 | 20241111 | 191400 | 7573927300 | 38450 | 38450 | 38450 | 38450 | 0 |
| 97 | 20241111 | 191300 | 7573927300 | 38450 | 38450 | 38450 | 38450 | 0 |
| 98 | 20241111 | 191200 | 7573927300 | 38450 | 38450 | 38450 | 38450 | 0 |
| 99 | 20241111 | 191100 | 7573927300 | 38450 | 38450 | 38450 | 38450 | 0 |
| 100 | 20241111 | 191000 | 7573927300 | 38450 | 38450 | 38450 | 38450 | 0 |
| 101 | 20241111 | 190900 | 7573927300 | 38450 | 38450 | 38450 | 38450 | 0 |
| 102 | 20241111 | 190800 | 7573927300 | 38450 | 38450 | 38450 | 38450 | 0 |
| 103 | 20241111 | 190700 | 7573927300 | 38450 | 38450 | 38450 | 38450 | 0 |
| 104 | 20241111 | 190600 | 7573927300 | 38450 | 38450 | 38450 | 38450 | 0 |
| 105 | 20241111 | 190500 | 7573927300 | 38450 | 38450 | 38450 | 38450 | 0 |
| 106 | 20241111 | 190400 | 7573927300 | 38450 | 38450 | 38450 | 38450 | 0 |
| 107 | 20241111 | 190300 | 7573927300 | 38450 | 38450 | 38450 | 38450 | 0 |
| 108 | 20241111 | 190200 | 7573927300 | 38450 | 38450 | 38450 | 38450 | 0 |
| 109 | 20241111 | 190100 | 7573927300 | 38450 | 38450 | 38450 | 38450 | 0 |
| 110 | 20241111 | 190000 | 7573927300 | 38450 | 38450 | 38450 | 38450 | 0 |
| 111 | 20241111 | 185900 | 7573927300 | 38450 | 38450 | 38450 | 38450 | 0 |
| 112 | 20241111 | 185800 | 7573927300 | 38450 | 38450 | 38450 | 38450 | 0 |
| 113 | 20241111 | 185700 | 7573927300 | 38450 | 38450 | 38450 | 38450 | 0 |
| 114 | 20241111 | 185600 | 7573927300 | 38450 | 38450 | 38450 | 38450 | 0 |
| 115 | 20241111 | 185500 | 7573927300 | 38450 | 38450 | 38450 | 38450 | 0 |
| 116 | 20241111 | 185400 | 7573927300 | 38450 | 38450 | 38450 | 38450 | 0 |
| 117 | 20241111 | 185300 | 7573927300 | 38450 | 38450 | 38450 | 38450 | 0 |
| 118 | 20241111 | 185200 | 7573927300 | 38450 | 38450 | 38450 | 38450 | 0 |
| 119 | 20241111 | 185100 | 7573927300 | 38450 | 38450 | 38450 | 38450 | 0 |
| 120 | 20241111 | 185000 | 7573927300 | 38450 | 38450 | 38450 | 38450 | 0 |
| 121 | 20241111 | 184900 | 7573927300 | 38450 | 38450 | 38450 | 38450 | 0 |
| 122 | 20241111 | 184800 | 7573927300 | 38450 | 38450 | 38450 | 38450 | 791 |
| 123 | 20241111 | 184700 | 7573927300 | 38450 | 38450 | 38450 | 38450 | 0 |
| 124 | 20241111 | 184600 | 7573927300 | 38450 | 38450 | 38450 | 38450 | 0 |
| 125 | 20241111 | 184500 | 7573927300 | 38450 | 38450 | 38450 | 38450 | 0 |
| 126 | 20241111 | 184400 | 7573927300 | 38450 | 38450 | 38450 | 38450 | 0 |
| 127 | 20241111 | 184300 | 7573927300 | 38450 | 38450 | 38450 | 38450 | 0 |
| 128 | 20241111 | 184200 | 7573927300 | 38450 | 38450 | 38450 | 38450 | 0 |
| 129 | 20241111 | 184100 | 7573927300 | 38450 | 38450 | 38450 | 38450 | 0 |
| 130 | 20241111 | 184000 | 7573927300 | 38450 | 38450 | 38450 | 38450 | 0 |
| 131 | 20241111 | 183900 | 7573927300 | 38450 | 38450 | 38450 | 38450 | 0 |
| 132 | 20241111 | 183800 | 7573927300 | 38450 | 38450 | 38450 | 38450 | 0 |
| 133 | 20241111 | 183700 | 7573927300 | 38450 | 38450 | 38450 | 38450 | 0 |
| 134 | 20241111 | 183600 | 7573927300 | 38450 | 38450 | 38450 | 38450 | 0 |
| 135 | 20241111 | 183500 | 7573927300 | 38450 | 38450 | 38450 | 38450 | 0 |
| 136 | 20241111 | 183400 | 7573927300 | 38450 | 38450 | 38450 | 38450 | 0 |
| 137 | 20241111 | 183300 | 7573927300 | 38450 | 38450 | 38450 | 38450 | 0 |
| 138 | 20241111 | 183200 | 7573927300 | 38450 | 38450 | 38450 | 38450 | 0 |
| 139 | 20241111 | 183100 | 7573927300 | 38450 | 38450 | 38450 | 38450 | 0 |
| 140 | 20241111 | 183000 | 7573927300 | 38450 | 38450 | 38450 | 38450 | 0 |
| 141 | 20241111 | 182900 | 7573927300 | 38450 | 38450 | 38450 | 38450 | 0 |
| 142 | 20241111 | 182800 | 7573927300 | 38450 | 38450 | 38450 | 38450 | 0 |
| 143 | 20241111 | 182700 | 7573927300 | 38450 | 38450 | 38450 | 38450 | 0 |
| 144 | 20241111 | 182600 | 7573927300 | 38450 | 38450 | 38450 | 38450 | 0 |
| 145 | 20241111 | 182500 | 7573927300 | 38450 | 38450 | 38450 | 38450 | 0 |
| 146 | 20241111 | 182400 | 7573927300 | 38450 | 38450 | 38450 | 38450 | 0 |
| 147 | 20241111 | 182300 | 7573927300 | 38450 | 38450 | 38450 | 38450 | 0 |
| 148 | 20241111 | 182200 | 7573927300 | 38450 | 38450 | 38450 | 38450 | 0 |
| 149 | 20241111 | 182100 | 7573927300 | 38450 | 38450 | 38450 | 38450 | 0 |
| 150 | 20241111 | 182000 | 7573927300 | 38450 | 38450 | 38450 | 38450 | 0 |
| 151 | 20241111 | 181900 | 7573927300 | 38450 | 38450 | 38450 | 38450 | 0 |
| 152 | 20241111 | 181800 | 7573927300 | 38450 | 38450 | 38450 | 38450 | 791 |
| 153 | 20241111 | 181700 | 7573927300 | 38450 | 38450 | 38450 | 38450 | 0 |
| 154 | 20241111 | 181600 | 7573927300 | 38450 | 38450 | 38450 | 38450 | 0 |
| 155 | 20241111 | 181500 | 7573927300 | 38450 | 38450 | 38450 | 38450 | 0 |
| 156 | 20241111 | 181400 | 7573927300 | 38450 | 38450 | 38450 | 38450 | 0 |
| 157 | 20241111 | 181300 | 7573927300 | 38450 | 38450 | 38450 | 38450 | 0 |
| 158 | 20241111 | 181200 | 7573927300 | 38450 | 38450 | 38450 | 38450 | 0 |
| 159 | 20241111 | 181100 | 7573927300 | 38450 | 38450 | 38450 | 38450 | 0 |
| 160 | 20241111 | 181000 | 7573927300 | 38450 | 38450 | 38450 | 38450 | 0 |
| 161 | 20241111 | 180900 | 7573927300 | 38450 | 38450 | 38450 | 38450 | 0 |
| 162 | 20241111 | 180800 | 7573927300 | 38450 | 38450 | 38450 | 38450 | 0 |
| 163 | 20241111 | 180700 | 7573927300 | 38450 | 38450 | 38450 | 38450 | 0 |
| 164 | 20241111 | 180600 | 7573927300 | 38450 | 38450 | 38450 | 38450 | 0 |
| 165 | 20241111 | 180500 | 7573927300 | 38450 | 38450 | 38450 | 38450 | 0 |
| 166 | 20241111 | 180400 | 7573927300 | 38450 | 38450 | 38450 | 38450 | 0 |
| 167 | 20241111 | 180300 | 7573927300 | 38450 | 38450 | 38450 | 38450 | 0 |
| 168 | 20241111 | 180200 | 7573927300 | 38450 | 38450 | 38450 | 38450 | 0 |
| 169 | 20241111 | 180100 | 7573927300 | 38450 | 38450 | 38450 | 38450 | 0 |
| 170 | 20241111 | 180000 | 7573927300 | 38450 | 38450 | 38450 | 38450 | 0 |
| 171 | 20241111 | 175900 | 7573927300 | 38450 | 38450 | 38450 | 38450 | 0 |
| 172 | 20241111 | 175800 | 7573927300 | 38450 | 38450 | 38450 | 38450 | 0 |
| 173 | 20241111 | 175700 | 7573927300 | 38450 | 38450 | 38450 | 38450 | 0 |
| 174 | 20241111 | 175600 | 7573927300 | 38450 | 38450 | 38450 | 38450 | 0 |
| 175 | 20241111 | 175500 | 7573927300 | 38450 | 38450 | 38450 | 38450 | 0 |
| 176 | 20241111 | 175400 | 7573927300 | 38450 | 38450 | 38450 | 38450 | 0 |
| 177 | 20241111 | 175300 | 7573927300 | 38450 | 38450 | 38450 | 38450 | 0 |
| 178 | 20241111 | 175200 | 7573927300 | 38450 | 38450 | 38450 | 38450 | 0 |
| 179 | 20241111 | 175100 | 7573927300 | 38450 | 38450 | 38450 | 38450 | 0 |
| 180 | 20241111 | 175000 | 7573927300 | 38450 | 38450 | 38450 | 38450 | 0 |
| 181 | 20241111 | 174900 | 7573927300 | 38450 | 38450 | 38450 | 38450 | 0 |
| 182 | 20241111 | 174800 | 7573927300 | 38450 | 38450 | 38450 | 38450 | 791 |
| 183 | 20241111 | 174700 | 7573927300 | 38450 | 38450 | 38450 | 38450 | 0 |
| 184 | 20241111 | 174600 | 7573927300 | 38450 | 38450 | 38450 | 38450 | 0 |
| 185 | 20241111 | 174500 | 7573927300 | 38450 | 38450 | 38450 | 38450 | 0 |
| 186 | 20241111 | 174400 | 7573927300 | 38450 | 38450 | 38450 | 38450 | 0 |
| 187 | 20241111 | 174300 | 7573927300 | 38450 | 38450 | 38450 | 38450 | 0 |
| 188 | 20241111 | 174200 | 7573927300 | 38450 | 38450 | 38450 | 38450 | 0 |
| 189 | 20241111 | 174100 | 7573927300 | 38450 | 38450 | 38450 | 38450 | 0 |
| 190 | 20241111 | 174000 | 7573927300 | 38450 | 38450 | 38450 | 38450 | 0 |
| 191 | 20241111 | 173900 | 7573927300 | 38450 | 38450 | 38450 | 38450 | 0 |
| 192 | 20241111 | 173800 | 7573927300 | 38450 | 38450 | 38450 | 38450 | 0 |
| 193 | 20241111 | 173700 | 7573927300 | 38450 | 38450 | 38450 | 38450 | 0 |
| 194 | 20241111 | 173600 | 7573927300 | 38450 | 38450 | 38450 | 38450 | 0 |
| 195 | 20241111 | 173500 | 7573927300 | 38450 | 38450 | 38450 | 38450 | 0 |
| 196 | 20241111 | 173400 | 7573927300 | 38450 | 38450 | 38450 | 38450 | 0 |
| 197 | 20241111 | 173300 | 7573927300 | 38450 | 38450 | 38450 | 38450 | 0 |
| 198 | 20241111 | 173200 | 7573927300 | 38450 | 38450 | 38450 | 38450 | 0 |
| 199 | 20241111 | 173100 | 7573927300 | 38450 | 38450 | 38450 | 38450 | 0 |
| 200 | 20241111 | 173000 | 7573927300 | 38450 | 38450 | 38450 | 38450 | 0 |
| 201 | 20241111 | 172900 | 7573927300 | 38450 | 38450 | 38450 | 38450 | 0 |
| 202 | 20241111 | 172800 | 7573927300 | 38450 | 38450 | 38450 | 38450 | 0 |
| 203 | 20241111 | 172700 | 7573927300 | 38450 | 38450 | 38450 | 38450 | 0 |
| 204 | 20241111 | 172600 | 7573927300 | 38450 | 38450 | 38450 | 38450 | 0 |
| 205 | 20241111 | 172500 | 7573927300 | 38450 | 38450 | 38450 | 38450 | 0 |
| 206 | 20241111 | 172400 | 7573927300 | 38450 | 38450 | 38450 | 38450 | 0 |
| 207 | 20241111 | 172300 | 7573927300 | 38450 | 38450 | 38450 | 38450 | 0 |
| 208 | 20241111 | 172200 | 7573927300 | 38450 | 38450 | 38450 | 38450 | 0 |
| 209 | 20241111 | 172100 | 7573927300 | 38450 | 38450 | 38450 | 38450 | 0 |
| 210 | 20241111 | 172000 | 7573927300 | 38450 | 38450 | 38450 | 38450 | 0 |
| 211 | 20241111 | 171900 | 7573927300 | 38450 | 38450 | 38450 | 38450 | 0 |
| 212 | 20241111 | 171800 | 7573927300 | 38450 | 38450 | 38450 | 38450 | 791 |
| 213 | 20241111 | 171700 | 7573927300 | 38450 | 38450 | 38450 | 38450 | 0 |
| 214 | 20241111 | 171600 | 7573927300 | 38450 | 38450 | 38450 | 38450 | 0 |
| 215 | 20241111 | 171500 | 7573927300 | 38450 | 38450 | 38450 | 38450 | 0 |
| 216 | 20241111 | 171400 | 7573927300 | 38450 | 38450 | 38450 | 38450 | 0 |
| 217 | 20241111 | 171300 | 7573927300 | 38450 | 38450 | 38450 | 38450 | 0 |
| 218 | 20241111 | 171200 | 7573927300 | 38450 | 38450 | 38450 | 38450 | 0 |
| 219 | 20241111 | 171100 | 7573927300 | 38450 | 38450 | 38450 | 38450 | 0 |
| 220 | 20241111 | 171000 | 7573927300 | 38450 | 38450 | 38450 | 38450 | 0 |
| 221 | 20241111 | 170900 | 7573927300 | 38450 | 38450 | 38450 | 38450 | 0 |
| 222 | 20241111 | 170800 | 7573927300 | 38450 | 38450 | 38450 | 38450 | 0 |
| 223 | 20241111 | 170700 | 7573927300 | 38450 | 38450 | 38450 | 38450 | 0 |
| 224 | 20241111 | 170600 | 7573927300 | 38450 | 38450 | 38450 | 38450 | 0 |
| 225 | 20241111 | 170500 | 7573927300 | 38450 | 38450 | 38450 | 38450 | 0 |
| 226 | 20241111 | 170400 | 7573927300 | 38450 | 38450 | 38450 | 38450 | 0 |
| 227 | 20241111 | 170300 | 7573927300 | 38450 | 38450 | 38450 | 38450 | 0 |
| 228 | 20241111 | 170200 | 7573927300 | 38450 | 38450 | 38450 | 38450 | 0 |
| 229 | 20241111 | 170100 | 7573927300 | 38450 | 38450 | 38450 | 38450 | 0 |
| 230 | 20241111 | 170000 | 7573927300 | 38450 | 38450 | 38450 | 38450 | 0 |
| 231 | 20241111 | 165900 | 7573927300 | 38450 | 38450 | 38450 | 38450 | 0 |
| 232 | 20241111 | 165800 | 7573927300 | 38450 | 38450 | 38450 | 38450 | 0 |
| 233 | 20241111 | 165700 | 7573927300 | 38450 | 38450 | 38450 | 38450 | 0 |
| 234 | 20241111 | 165600 | 7573927300 | 38450 | 38450 | 38450 | 38450 | 0 |
| 235 | 20241111 | 165500 | 7573927300 | 38450 | 38450 | 38450 | 38450 | 0 |
| 236 | 20241111 | 165400 | 7573927300 | 38450 | 38450 | 38450 | 38450 | 0 |
| 237 | 20241111 | 165300 | 7573927300 | 38450 | 38450 | 38450 | 38450 | 0 |
| 238 | 20241111 | 165200 | 7573927300 | 38450 | 38450 | 38450 | 38450 | 0 |
| 239 | 20241111 | 165100 | 7573927300 | 38450 | 38450 | 38450 | 38450 | 0 |
| 240 | 20241111 | 165000 | 7573927300 | 38450 | 38450 | 38450 | 38450 | 0 |
| 241 | 20241111 | 164900 | 7573927300 | 38450 | 38450 | 38450 | 38450 | 0 |
| 242 | 20241111 | 164800 | 7573927300 | 38450 | 38450 | 38450 | 38450 | 791 |
| 243 | 20241111 | 164700 | 7573927300 | 38450 | 38450 | 38450 | 38450 | 0 |
| 244 | 20241111 | 164600 | 7573927300 | 38450 | 38450 | 38450 | 38450 | 0 |
| 245 | 20241111 | 164500 | 7573927300 | 38450 | 38450 | 38450 | 38450 | 0 |
| 246 | 20241111 | 164400 | 7573927300 | 38450 | 38450 | 38450 | 38450 | 0 |
| 247 | 20241111 | 164300 | 7573927300 | 38450 | 38450 | 38450 | 38450 | 0 |
| 248 | 20241111 | 164200 | 7573927300 | 38450 | 38450 | 38450 | 38450 | 0 |
| 249 | 20241111 | 164100 | 7573927300 | 38450 | 38450 | 38450 | 38450 | 0 |
| 250 | 20241111 | 164000 | 7573927300 | 38450 | 38450 | 38450 | 38450 | 0 |
| 251 | 20241111 | 163900 | 7573927300 | 38450 | 38450 | 38450 | 38450 | 0 |
| 252 | 20241111 | 163800 | 7573927300 | 38450 | 38450 | 38450 | 38450 | 0 |
| 253 | 20241111 | 163700 | 7573927300 | 38450 | 38450 | 38450 | 38450 | 0 |
| 254 | 20241111 | 163600 | 7573927300 | 38450 | 38450 | 38450 | 38450 | 0 |
| 255 | 20241111 | 163500 | 7573927300 | 38450 | 38450 | 38450 | 38450 | 0 |
| 256 | 20241111 | 163400 | 7573927300 | 38450 | 38450 | 38450 | 38450 | 0 |
| 257 | 20241111 | 163300 | 7573927300 | 38450 | 38450 | 38450 | 38450 | 0 |
| 258 | 20241111 | 163200 | 7573927300 | 38450 | 38450 | 38450 | 38450 | 0 |
| 259 | 20241111 | 163100 | 7573927300 | 38450 | 38450 | 38450 | 38450 | 0 |
| 260 | 20241111 | 163000 | 7573927300 | 38450 | 38450 | 38450 | 38450 | 0 |
| 261 | 20241111 | 162900 | 7573927300 | 38450 | 38450 | 38450 | 38450 | 0 |
| 262 | 20241111 | 162800 | 7573927300 | 38450 | 38450 | 38450 | 38450 | 0 |
| 263 | 20241111 | 162700 | 7573927300 | 38450 | 38450 | 38450 | 38450 | 0 |
| 264 | 20241111 | 162600 | 7573927300 | 38450 | 38450 | 38450 | 38450 | 0 |
| 265 | 20241111 | 162500 | 7573927300 | 38450 | 38450 | 38450 | 38450 | 0 |
| 266 | 20241111 | 162400 | 7573927300 | 38450 | 38450 | 38450 | 38450 | 0 |
| 267 | 20241111 | 162300 | 7573927300 | 38450 | 38450 | 38450 | 38450 | 0 |
| 268 | 20241111 | 162200 | 7573927300 | 38450 | 38450 | 38450 | 38450 | 0 |
| 269 | 20241111 | 162100 | 7573927300 | 38450 | 38450 | 38450 | 38450 | 0 |
| 270 | 20241111 | 162000 | 7573927300 | 38450 | 38450 | 38450 | 38450 | 0 |
| 271 | 20241111 | 161900 | 7573927300 | 38450 | 38450 | 38450 | 38450 | 0 |
| 272 | 20241111 | 161800 | 7573927300 | 38450 | 38450 | 38450 | 38450 | 791 |
| 273 | 20241111 | 161700 | 7573927300 | 38450 | 38450 | 38450 | 38450 | 0 |
| 274 | 20241111 | 161600 | 7573927300 | 38450 | 38450 | 38450 | 38450 | 0 |
| 275 | 20241111 | 161500 | 7573927300 | 38450 | 38450 | 38450 | 38450 | 0 |
| 276 | 20241111 | 161400 | 7573927300 | 38450 | 38450 | 38450 | 38450 | 0 |
| 277 | 20241111 | 161300 | 7573927300 | 38450 | 38450 | 38450 | 38450 | 0 |
| 278 | 20241111 | 161200 | 7573927300 | 38450 | 38450 | 38450 | 38450 | 0 |
| 279 | 20241111 | 161100 | 7573927300 | 38450 | 38450 | 38450 | 38450 | 0 |
| 280 | 20241111 | 161000 | 7573927300 | 38450 | 38450 | 38450 | 38450 | 0 |
| 281 | 20241111 | 160900 | 7573927300 | 38450 | 38450 | 38450 | 38450 | 0 |
| 282 | 20241111 | 160800 | 7573927300 | 38450 | 38450 | 38450 | 38450 | 0 |
| 283 | 20241111 | 160700 | 7573927300 | 38450 | 38450 | 38450 | 38450 | 0 |
| 284 | 20241111 | 160600 | 7573927300 | 38450 | 38450 | 38450 | 38450 | 0 |
| 285 | 20241111 | 160500 | 7573927300 | 38450 | 38450 | 38450 | 38450 | 0 |
| 286 | 20241111 | 160400 | 7573927300 | 38450 | 38450 | 38450 | 38450 | 0 |
| 287 | 20241111 | 160300 | 7573927300 | 38450 | 38450 | 38450 | 38450 | 0 |
| 288 | 20241111 | 160200 | 7573927300 | 38450 | 38450 | 38450 | 38450 | 0 |
| 289 | 20241111 | 160100 | 7573927300 | 38450 | 38450 | 38450 | 38450 | 0 |
| 290 | 20241111 | 160000 | 7573927300 | 38450 | 38450 | 38450 | 38450 | 0 |
| 291 | 20241111 | 155900 | 7573927300 | 38450 | 38450 | 38450 | 38450 | 0 |
| 292 | 20241111 | 155800 | 7573927300 | 38450 | 38450 | 38450 | 38450 | 0 |
| 293 | 20241111 | 155700 | 7573927300 | 38450 | 38450 | 38450 | 38450 | 0 |
| 294 | 20241111 | 155600 | 7573927300 | 38450 | 38450 | 38450 | 38450 | 0 |
| 295 | 20241111 | 155500 | 7573927300 | 38450 | 38450 | 38450 | 38450 | 0 |
| 296 | 20241111 | 155400 | 7573927300 | 38450 | 38450 | 38450 | 38450 | 0 |
| 297 | 20241111 | 155300 | 7573927300 | 38450 | 38450 | 38450 | 38450 | 0 |
| 298 | 20241111 | 155200 | 7573927300 | 38450 | 38450 | 38450 | 38450 | 0 |
| 299 | 20241111 | 155100 | 7573927300 | 38450 | 38450 | 38450 | 38450 | 0 |
| 300 | 20241111 | 155000 | 7573927300 | 38450 | 38450 | 38450 | 38450 | 0 |
| 301 | 20241111 | 154900 | 7573927300 | 38450 | 38450 | 38450 | 38450 | 0 |
| 302 | 20241111 | 154800 | 7573927300 | 38450 | 38450 | 38450 | 38450 | 791 |
| 303 | 20241111 | 154700 | 7573927300 | 38450 | 38450 | 38450 | 38450 | 0 |
| 304 | 20241111 | 154600 | 7573927300 | 38450 | 38450 | 38450 | 38450 | 0 |
| 305 | 20241111 | 154500 | 7573927300 | 38450 | 38450 | 38450 | 38450 | 0 |
| 306 | 20241111 | 154400 | 7573927300 | 38450 | 38450 | 38450 | 38450 | 0 |
| 307 | 20241111 | 154300 | 7573927300 | 38450 | 38450 | 38450 | 38450 | 0 |
| 308 | 20241111 | 154200 | 7573927300 | 38450 | 38450 | 38450 | 38450 | 0 |
| 309 | 20241111 | 154100 | 7573927300 | 38450 | 38450 | 38450 | 38450 | 0 |
| 310 | 20241111 | 154000 | 7573927300 | 38450 | 38450 | 38450 | 38450 | 0 |
| 311 | 20241111 | 153900 | 7573927300 | 38450 | 38450 | 38450 | 38450 | 0 |
| 312 | 20241111 | 153800 | 7573927300 | 38450 | 38450 | 38450 | 38450 | 0 |
| 313 | 20241111 | 153700 | 7573927300 | 38450 | 38450 | 38450 | 38450 | 0 |
| 314 | 20241111 | 153600 | 7573927300 | 38450 | 38450 | 38450 | 38450 | 0 |
| 315 | 20241111 | 153500 | 7573927300 | 38450 | 38450 | 38450 | 38450 | 0 |
| 316 | 20241111 | 153400 | 7573927300 | 38450 | 38450 | 38450 | 38450 | 0 |
| 317 | 20241111 | 153300 | 7573927300 | 38450 | 38450 | 38450 | 38450 | 0 |
| 318 | 20241111 | 153200 | 7573927300 | 38450 | 38450 | 38450 | 38450 | 0 |
| 319 | 20241111 | 153100 | 7573927300 | 38450 | 38450 | 38450 | 38450 | 0 |
| 320 | 20241111 | 153000 | 7573927300 | 38450 | 38450 | 38450 | 38450 | 791 |
| 321 | 20241111 | 152900 | 7543513350 | 38500 | 38500 | 38500 | 38500 | 0 |
| 322 | 20241111 | 152800 | 7543513350 | 38500 | 38500 | 38500 | 38500 | 0 |
| 323 | 20241111 | 152700 | 7543513350 | 38500 | 38500 | 38500 | 38500 | 0 |
| 324 | 20241111 | 152600 | 7543513350 | 38500 | 38500 | 38500 | 38500 | 0 |
| 325 | 20241111 | 152500 | 7543513350 | 38500 | 38500 | 38500 | 38500 | 0 |
| 326 | 20241111 | 152400 | 7543513350 | 38500 | 38500 | 38500 | 38500 | 0 |
| 327 | 20241111 | 152300 | 7543513350 | 38500 | 38500 | 38500 | 38500 | 0 |
| 328 | 20241111 | 152200 | 7543513350 | 38500 | 38500 | 38500 | 38500 | 0 |
| 329 | 20241111 | 152100 | 7543513350 | 38500 | 38500 | 38500 | 38500 | 0 |
| 330 | 20241111 | 152000 | 7543513350 | 38500 | 38500 | 38500 | 38500 | 0 |
| 331 | 20241111 | 151900 | 7543513350 | 38500 | 38550 | 38750 | 38500 | 1025 |
| 332 | 20241111 | 151800 | 7504002200 | 38500 | 38600 | 38600 | 38500 | 211 |
| 333 | 20241111 | 151700 | 7495866350 | 38650 | 38900 | 38900 | 38550 | 124 |
| 334 | 20241111 | 151600 | 7491051050 | 38900 | 38550 | 38900 | 38550 | 131 |
| 335 | 20241111 | 151500 | 7485983300 | 38550 | 38600 | 38950 | 38550 | 454 |
| 336 | 20241111 | 151400 | 7468444500 | 38600 | 38750 | 38800 | 38600 | 232 |
| 337 | 20241111 | 151300 | 7459468200 | 38750 | 38750 | 39050 | 38700 | 189 |
| 338 | 20241111 | 151200 | 7452130800 | 38700 | 38700 | 39050 | 38700 | 337 |
| 339 | 20241111 | 151100 | 7439067500 | 38700 | 38850 | 38850 | 38700 | 344 |
| 340 | 20241111 | 151000 | 7425726400 | 38900 | 38850 | 38900 | 38800 | 179 |
| 341 | 20241111 | 150900 | 7418768100 | 38900 | 38850 | 39050 | 38750 | 251 |
| 342 | 20241111 | 150800 | 7409005850 | 38850 | 38750 | 38900 | 38700 | 1456 |
| 343 | 20241111 | 150700 | 7352476900 | 38700 | 38900 | 39050 | 38700 | 657 |
| 344 | 20241111 | 150600 | 7326929900 | 38800 | 38900 | 39050 | 38750 | 393 |
| 345 | 20241111 | 150500 | 7311642500 | 38900 | 38800 | 38900 | 38800 | 280 |
| 346 | 20241111 | 150400 | 7300757450 | 38850 | 39000 | 39000 | 38800 | 474 |
| 347 | 20241111 | 150300 | 7282327700 | 38900 | 38850 | 38950 | 38800 | 344 |
| 348 | 20241111 | 150200 | 7268950150 | 38900 | 39000 | 39000 | 38850 | 377 |
| 349 | 20241111 | 150100 | 7254274150 | 39050 | 38900 | 39050 | 38850 | 446 |
| 350 | 20241111 | 150000 | 7236924200 | 38850 | 38850 | 39100 | 38850 | 576 |
| 351 | 20241111 | 145900 | 7214499450 | 38850 | 38900 | 38950 | 38800 | 374 |
| 352 | 20241111 | 145800 | 7199961100 | 38900 | 38900 | 39050 | 38850 | 447 |
| 353 | 20241111 | 145700 | 7182554850 | 38850 | 38800 | 39000 | 38800 | 452 |
| 354 | 20241111 | 145600 | 7164981350 | 38700 | 39000 | 39100 | 38700 | 854 |
| 355 | 20241111 | 145500 | 7131772300 | 39000 | 38950 | 39100 | 38950 | 504 |
| 356 | 20241111 | 145400 | 7112105250 | 39050 | 38950 | 39100 | 38950 | 487 |
| 357 | 20241111 | 145300 | 7093103350 | 38950 | 39000 | 39100 | 38900 | 938 |
| 358 | 20241111 | 145200 | 7056497150 | 39000 | 38900 | 39050 | 38900 | 696 |
| 359 | 20241111 | 145100 | 7029365600 | 38950 | 38900 | 39000 | 38850 | 728 |
| 360 | 20241111 | 145000 | 7001016700 | 38900 | 38850 | 38950 | 38850 | 666 |
| 361 | 20241111 | 144900 | 6975108450 | 38850 | 38950 | 38950 | 38750 | 421 |
| 362 | 20241111 | 144800 | 6958751950 | 38900 | 38800 | 38950 | 38800 | 786 |
| 363 | 20241111 | 144700 | 6928187100 | 38900 | 38800 | 38900 | 38750 | 535 |
| 364 | 20241111 | 144600 | 6907410150 | 38850 | 38650 | 38850 | 38650 | 428 |
| 365 | 20241111 | 144500 | 6890810650 | 38650 | 38750 | 38800 | 38650 | 604 |
| 366 | 20241111 | 144400 | 6867403950 | 38700 | 38700 | 38750 | 38650 | 460 |
| 367 | 20241111 | 144300 | 6849601000 | 38650 | 38650 | 38750 | 38650 | 765 |
| 368 | 20241111 | 144200 | 6819992150 | 38650 | 38700 | 38750 | 38600 | 612 |
| 369 | 20241111 | 144100 | 6796313300 | 38650 | 38650 | 38700 | 38600 | 139 |
| 370 | 20241111 | 144000 | 6790942900 | 38650 | 38650 | 38700 | 38600 | 469 |
| 371 | 20241111 | 143900 | 6772805400 | 38700 | 38650 | 38700 | 38550 | 439 |
| 372 | 20241111 | 143800 | 6755845600 | 38650 | 38550 | 38650 | 38500 | 305 |
| 373 | 20241111 | 143700 | 6744076600 | 38550 | 38550 | 38600 | 38500 | 403 |
| 374 | 20241111 | 143600 | 6728543350 | 38550 | 38500 | 38550 | 38500 | 403 |
| 375 | 20241111 | 143500 | 6713013150 | 38550 | 38500 | 38600 | 38500 | 250 |
| 376 | 20241111 | 143400 | 6703379050 | 38450 | 38550 | 38550 | 38450 | 388 |
| 377 | 20241111 | 143300 | 6688441750 | 38550 | 38550 | 38600 | 38500 | 322 |
| 378 | 20241111 | 143200 | 6676030400 | 38500 | 38500 | 38550 | 38400 | 409 |
| 379 | 20241111 | 143100 | 6660287950 | 38450 | 38500 | 38500 | 38400 | 779 |
| 380 | 20241111 | 143000 | 6630306000 | 38500 | 38450 | 38500 | 38400 | 437 |
| 381 | 20241111 | 142900 | 6613494100 | 38400 | 38500 | 38500 | 38350 | 420 |
| 382 | 20241111 | 142800 | 6597341300 | 38450 | 38350 | 38500 | 38300 | 2033 |
| 383 | 20241111 | 142700 | 6519170500 | 38400 | 38400 | 38450 | 38350 | 407 |
| 384 | 20241111 | 142600 | 6503541750 | 38350 | 38400 | 38400 | 38300 | 375 |
| 385 | 20241111 | 142500 | 6489152450 | 38400 | 38400 | 38450 | 38300 | 334 |
| 386 | 20241111 | 142400 | 6476329000 | 38400 | 38350 | 38450 | 38300 | 329 |
| 387 | 20241111 | 142300 | 6463703050 | 38350 | 38450 | 38450 | 38350 | 468 |
| 388 | 20241111 | 142200 | 6445715900 | 38450 | 38400 | 38500 | 38300 | 477 |
| 389 | 20241111 | 142100 | 6427390550 | 38400 | 38450 | 38550 | 38400 | 387 |
| 390 | 20241111 | 142000 | 6412502750 | 38450 | 38500 | 38500 | 38400 | 264 |
| 391 | 20241111 | 141900 | 6402343450 | 38500 | 38400 | 38550 | 38400 | 385 |
| 392 | 20241111 | 141800 | 6387528300 | 38400 | 38450 | 38500 | 38400 | 364 |
| 393 | 20241111 | 141700 | 6373528550 | 38450 | 38450 | 38500 | 38400 | 326 |
| 394 | 20241111 | 141600 | 6360988700 | 38400 | 38450 | 38500 | 38350 | 392 |
| 395 | 20241111 | 141500 | 6345913850 | 38450 | 38450 | 38500 | 38400 | 438 |
| 396 | 20241111 | 141400 | 6329079450 | 38400 | 38400 | 38500 | 38400 | 282 |
| 397 | 20241111 | 141300 | 6318234950 | 38400 | 38400 | 38450 | 38300 | 407 |
| 398 | 20241111 | 141200 | 6302600000 | 38400 | 38400 | 38500 | 38350 | 358 |
| 399 | 20241111 | 141100 | 6288841350 | 38350 | 38450 | 38450 | 38300 | 418 |
| 400 | 20241111 | 141000 | 6272796350 | 38500 | 38450 | 38500 | 38350 | 518 |
| 401 | 20241111 | 140900 | 6252889050 | 38450 | 38450 | 38450 | 38400 | 194 |
| 402 | 20241111 | 140800 | 6245433050 | 38400 | 38500 | 38500 | 38350 | 400 |
| 403 | 20241111 | 140700 | 6230048300 | 38500 | 38450 | 38500 | 38400 | 371 |
| 404 | 20241111 | 140600 | 6215787050 | 38450 | 38400 | 38550 | 38400 | 413 |
| 405 | 20241111 | 140500 | 6199901000 | 38450 | 38500 | 38500 | 38350 | 321 |
| 406 | 20241111 | 140400 | 6187555200 | 38450 | 38450 | 38500 | 38400 | 345 |
| 407 | 20241111 | 140300 | 6174285500 | 38400 | 38500 | 38500 | 38400 | 293 |
| 408 | 20241111 | 140200 | 6163016050 | 38450 | 38500 | 38550 | 38450 | 396 |
| 409 | 20241111 | 140100 | 6147771400 | 38500 | 38500 | 38550 | 38450 | 328 |
| 410 | 20241111 | 140000 | 6135133800 | 38500 | 38450 | 38550 | 38450 | 412 |
| 411 | 20241111 | 135900 | 6119270850 | 38450 | 38450 | 38550 | 38400 | 328 |
| 412 | 20241111 | 135800 | 6106655250 | 38500 | 38400 | 38500 | 38400 | 292 |
| 413 | 20241111 | 135700 | 6095434200 | 38400 | 38450 | 38500 | 38300 | 343 |
| 414 | 20241111 | 135600 | 6082261250 | 38400 | 38400 | 38450 | 38350 | 275 |
| 415 | 20241111 | 135500 | 6071701850 | 38400 | 38400 | 38450 | 38350 | 632 |
| 416 | 20241111 | 135400 | 6047444600 | 38450 | 38450 | 38550 | 38350 | 311 |
| 417 | 20241111 | 135300 | 6035487300 | 38500 | 38500 | 38550 | 38400 | 364 |
| 418 | 20241111 | 135200 | 6021474550 | 38500 | 38400 | 38500 | 38350 | 277 |
| 419 | 20241111 | 135100 | 6010821800 | 38350 | 38500 | 38550 | 38350 | 596 |
| 420 | 20241111 | 135000 | 5987893500 | 38500 | 38500 | 38550 | 38500 | 291 |
| 421 | 20241111 | 134900 | 5976677750 | 38500 | 38400 | 38550 | 38400 | 421 |
| 422 | 20241111 | 134800 | 5960468600 | 38400 | 38500 | 38500 | 38350 | 424 |
| 423 | 20241111 | 134700 | 5944162500 | 38500 | 38500 | 38550 | 38400 | 233 |
| 424 | 20241111 | 134600 | 5935194400 | 38400 | 38500 | 38550 | 38400 | 449 |
| 425 | 20241111 | 134500 | 5917922450 | 38550 | 38450 | 38550 | 38400 | 358 |
| 426 | 20241111 | 134400 | 5904151350 | 38450 | 38450 | 38450 | 38400 | 263 |
| 427 | 20241111 | 134300 | 5894043750 | 38450 | 38500 | 38500 | 38350 | 317 |
| 428 | 20241111 | 134200 | 5881860200 | 38450 | 38400 | 38500 | 38400 | 275 |
| 429 | 20241111 | 134100 | 5871287300 | 38400 | 38400 | 38450 | 38350 | 480 |
| 430 | 20241111 | 134000 | 5852852300 | 38400 | 38500 | 38550 | 38400 | 401 |
| 431 | 20241111 | 133900 | 5837414500 | 38500 | 38400 | 38500 | 38350 | 368 |
| 432 | 20241111 | 133800 | 5823262550 | 38450 | 38450 | 38550 | 38450 | 273 |
| 433 | 20241111 | 133700 | 5812751300 | 38550 | 38450 | 38550 | 38450 | 400 |
| 434 | 20241111 | 133600 | 5797350850 | 38500 | 38450 | 38500 | 38300 | 832 |
| 435 | 20241111 | 133500 | 5765373650 | 38450 | 38400 | 38450 | 38350 | 619 |
| 436 | 20241111 | 133400 | 5741616650 | 38450 | 38400 | 38450 | 38350 | 267 |
| 437 | 20241111 | 133300 | 5731358950 | 38400 | 38350 | 38450 | 38300 | 364 |
| 438 | 20241111 | 133200 | 5717387150 | 38350 | 38450 | 38450 | 38250 | 166 |
| 439 | 20241111 | 133100 | 5711023750 | 38450 | 38350 | 38450 | 38300 | 244 |
| 440 | 20241111 | 133000 | 5701653350 | 38400 | 38350 | 38500 | 38300 | 456 |
| 441 | 20241111 | 132900 | 5684140200 | 38300 | 38300 | 38500 | 38250 | 312 |
| 442 | 20241111 | 132800 | 5672167250 | 38300 | 38350 | 38400 | 38300 | 281 |
| 443 | 20241111 | 132700 | 5661384900 | 38350 | 38400 | 38450 | 38300 | 416 |
| 444 | 20241111 | 132600 | 5645424800 | 38400 | 38300 | 38400 | 38300 | 268 |
| 445 | 20241111 | 132500 | 5635144400 | 38300 | 38450 | 38450 | 38200 | 252 |
| 446 | 20241111 | 132400 | 5625483500 | 38300 | 38350 | 38450 | 38200 | 345 |
| 447 | 20241111 | 132300 | 5612257950 | 38350 | 38400 | 38450 | 38250 | 448 |
| 448 | 20241111 | 132200 | 5595067500 | 38300 | 38300 | 38350 | 38200 | 348 |
| 449 | 20241111 | 132100 | 5581734150 | 38250 | 38300 | 38350 | 38250 | 433 |
| 450 | 20241111 | 132000 | 5565141900 | 38200 | 38250 | 38300 | 38200 | 409 |
| 451 | 20241111 | 131900 | 5549490100 | 38250 | 38300 | 38300 | 38200 | 341 |
| 452 | 20241111 | 131800 | 5536440300 | 38250 | 38300 | 38350 | 38200 | 277 |
| 453 | 20241111 | 131700 | 5525825450 | 38300 | 38300 | 38400 | 38250 | 377 |
| 454 | 20241111 | 131600 | 5511379250 | 38350 | 38350 | 38400 | 38250 | 391 |
| 455 | 20241111 | 131500 | 5496391500 | 38300 | 38200 | 38300 | 38150 | 311 |
| 456 | 20241111 | 131400 | 5484496350 | 38250 | 38200 | 38250 | 38100 | 456 |
| 457 | 20241111 | 131300 | 5467073500 | 38100 | 38200 | 38250 | 38100 | 327 |
| 458 | 20241111 | 131200 | 5454582600 | 38200 | 38350 | 38350 | 38200 | 362 |
| 459 | 20241111 | 131100 | 5440713550 | 38300 | 38350 | 38350 | 38200 | 378 |
| 460 | 20241111 | 131000 | 5426241950 | 38350 | 38300 | 38400 | 38250 | 227 |
| 461 | 20241111 | 130900 | 5417535300 | 38300 | 38200 | 38350 | 38200 | 278 |
| 462 | 20241111 | 130800 | 5406892900 | 38200 | 38200 | 38250 | 38100 | 334 |
| 463 | 20241111 | 130700 | 5394135850 | 38200 | 38200 | 38200 | 38150 | 240 |
| 464 | 20241111 | 130600 | 5384970400 | 38200 | 38350 | 38350 | 38150 | 302 |
| 465 | 20241111 | 130500 | 5373425450 | 38200 | 38100 | 38350 | 38100 | 412 |
| 466 | 20241111 | 130400 | 5357667150 | 38150 | 38150 | 38200 | 38100 | 226 |
| 467 | 20241111 | 130300 | 5349041750 | 38150 | 38150 | 38200 | 38100 | 285 |
| 468 | 20241111 | 130200 | 5338172050 | 38150 | 38100 | 38200 | 38100 | 360 |
| 469 | 20241111 | 130100 | 5324432350 | 38100 | 38150 | 38150 | 38050 | 216 |
| 470 | 20241111 | 130000 | 5316202400 | 38100 | 38000 | 38150 | 37900 | 667 |
| 471 | 20241111 | 125900 | 5290838400 | 38000 | 38000 | 38050 | 37950 | 1127 |
| 472 | 20241111 | 125800 | 5247968200 | 37950 | 37950 | 38000 | 37900 | 287 |
| 473 | 20241111 | 125700 | 5237075050 | 37950 | 37950 | 38050 | 37900 | 342 |
| 474 | 20241111 | 125600 | 5224088150 | 37950 | 37850 | 38050 | 37850 | 382 |
| 475 | 20241111 | 125500 | 5209586200 | 37850 | 37850 | 38000 | 37800 | 508 |
| 476 | 20241111 | 125400 | 5190335400 | 37750 | 37700 | 37900 | 37700 | 711 |
| 477 | 20241111 | 125300 | 5163447900 | 37750 | 37700 | 37850 | 37700 | 403 |
| 478 | 20241111 | 125200 | 5148232400 | 37700 | 37650 | 37800 | 37500 | 1543 |
| 479 | 20241111 | 125100 | 5090214150 | 37650 | 37850 | 37850 | 37650 | 606 |
| 480 | 20241111 | 125000 | 5067325700 | 37850 | 37950 | 38050 | 37800 | 985 |
| 481 | 20241111 | 124900 | 5029995600 | 38050 | 37950 | 38050 | 37900 | 1282 |
| 482 | 20241111 | 124800 | 4981332300 | 37900 | 37850 | 38000 | 37850 | 439 |
| 483 | 20241111 | 124700 | 4964668050 | 37900 | 37900 | 38000 | 37850 | 498 |
| 484 | 20241111 | 124600 | 4945761100 | 37850 | 37800 | 37900 | 37800 | 266 |
| 485 | 20241111 | 124500 | 4935690900 | 37800 | 37850 | 37950 | 37800 | 336 |
| 486 | 20241111 | 124400 | 4922972750 | 37800 | 37800 | 37850 | 37800 | 181 |
| 487 | 20241111 | 124300 | 4916127800 | 37850 | 37800 | 37900 | 37800 | 268 |
| 488 | 20241111 | 124200 | 4905977400 | 37750 | 37900 | 37900 | 37700 | 301 |
| 489 | 20241111 | 124100 | 4894596150 | 37800 | 37750 | 37900 | 37700 | 241 |
| 490 | 20241111 | 124000 | 4885487750 | 37800 | 37750 | 37850 | 37650 | 773 |
| 491 | 20241111 | 123900 | 4856312700 | 37750 | 37700 | 37850 | 37650 | 293 |
| 492 | 20241111 | 123800 | 4845247000 | 37700 | 37750 | 37850 | 37700 | 194 |
| 493 | 20241111 | 123700 | 4837916850 | 37750 | 37700 | 37900 | 37650 | 224 |
| 494 | 20241111 | 123600 | 4829453300 | 37700 | 37700 | 37900 | 37650 | 233 |
| 495 | 20241111 | 123500 | 4820661650 | 37650 | 37650 | 37800 | 37650 | 140 |
| 496 | 20241111 | 123400 | 4815377400 | 37750 | 37800 | 38100 | 37700 | 507 |
| 497 | 20241111 | 123300 | 4796172950 | 37650 | 37650 | 38500 | 37450 | 1345 |
| 498 | 20241111 | 123200 | 4745301550 | 37650 | 37750 | 37750 | 37600 | 147 |
| 499 | 20241111 | 123100 | 4739760100 | 37750 | 37650 | 37750 | 37650 | 240 |
| 500 | 20241111 | 123000 | 4730710400 | 37650 | 37750 | 37800 | 37650 | 277 |
| 501 | 20241111 | 122900 | 4720260200 | 37700 | 37750 | 37850 | 37700 | 435 |
| 502 | 20241111 | 122800 | 4703836750 | 37700 | 37650 | 37750 | 37550 | 468 |
| 503 | 20241111 | 122700 | 4686201900 | 37650 | 37650 | 37700 | 37600 | 224 |
| 504 | 20241111 | 122600 | 4677769050 | 37650 | 37600 | 37650 | 37500 | 453 |
| 505 | 20241111 | 122500 | 4660734800 | 37550 | 37500 | 37600 | 37450 | 319 |
| 506 | 20241111 | 122400 | 4648763950 | 37550 | 37500 | 37600 | 37450 | 339 |
| 507 | 20241111 | 122300 | 4636038550 | 37500 | 37500 | 37600 | 37450 | 359 |
| 508 | 20241111 | 122200 | 4622567950 | 37400 | 37400 | 37500 | 37400 | 380 |
| 509 | 20241111 | 122100 | 4608330900 | 37400 | 37350 | 37450 | 37350 | 214 |
| 510 | 20241111 | 122000 | 4600323050 | 37350 | 37450 | 37450 | 37350 | 234 |
| 511 | 20241111 | 121900 | 4591569850 | 37300 | 37450 | 37450 | 37300 | 282 |
| 512 | 20241111 | 121800 | 4581030850 | 37450 | 37400 | 37450 | 37350 | 174 |
| 513 | 20241111 | 121700 | 4574523150 | 37400 | 37400 | 37500 | 37400 | 212 |
| 514 | 20241111 | 121600 | 4566585250 | 37400 | 37450 | 37500 | 37350 | 241 |
| 515 | 20241111 | 121500 | 4557562800 | 37450 | 37400 | 37500 | 37350 | 232 |
| 516 | 20241111 | 121400 | 4548879900 | 37400 | 37450 | 37500 | 37350 | 232 |
| 517 | 20241111 | 121300 | 4540195000 | 37350 | 37400 | 37450 | 37300 | 300 |
| 518 | 20241111 | 121200 | 4528972050 | 37350 | 37450 | 37500 | 37350 | 149 |
| 519 | 20241111 | 121100 | 4523398200 | 37400 | 37400 | 37450 | 37350 | 293 |
| 520 | 20241111 | 121000 | 4512431100 | 37400 | 37300 | 37400 | 37300 | 170 |
| 521 | 20241111 | 120900 | 4506080200 | 37300 | 37400 | 37500 | 37300 | 267 |
| 522 | 20241111 | 120800 | 4496093950 | 37400 | 37400 | 37450 | 37300 | 367 |
| 523 | 20241111 | 120700 | 4482377250 | 37400 | 37150 | 37400 | 37150 | 685 |
| 524 | 20241111 | 120600 | 4456830350 | 37150 | 37150 | 37200 | 37050 | 471 |
| 525 | 20241111 | 120500 | 4439348500 | 37050 | 37050 | 37150 | 37050 | 278 |
| 526 | 20241111 | 120400 | 4429032500 | 37050 | 36950 | 37100 | 36950 | 489 |
| 527 | 20241111 | 120300 | 4410933050 | 36950 | 37000 | 37050 | 36950 | 263 |
| 528 | 20241111 | 120200 | 4401206200 | 37000 | 37000 | 37050 | 36950 | 233 |
| 529 | 20241111 | 120100 | 4392584650 | 37000 | 37000 | 37050 | 36950 | 202 |
| 530 | 20241111 | 120000 | 4385106250 | 37100 | 37000 | 37100 | 37000 | 184 |
| 531 | 20241111 | 115900 | 4378293000 | 37000 | 37100 | 37150 | 37000 | 149 |
| 532 | 20241111 | 115800 | 4372769400 | 37100 | 37050 | 37100 | 37000 | 198 |
| 533 | 20241111 | 115700 | 4365430050 | 37000 | 37200 | 37200 | 36950 | 833 |
| 534 | 20241111 | 115600 | 4334569900 | 37200 | 37100 | 37200 | 37100 | 184 |
| 535 | 20241111 | 115500 | 4327735350 | 37150 | 37050 | 37200 | 37050 | 232 |
| 536 | 20241111 | 115400 | 4319124150 | 37100 | 37150 | 37200 | 37000 | 213 |
| 537 | 20241111 | 115300 | 4311219150 | 37100 | 37100 | 37200 | 37050 | 256 |
| 538 | 20241111 | 115200 | 4301719950 | 37150 | 37150 | 37200 | 37100 | 84 |
| 539 | 20241111 | 115100 | 4298599450 | 37100 | 37200 | 37200 | 37050 | 306 |
| 540 | 20241111 | 115000 | 4287240300 | 37150 | 37100 | 37250 | 37100 | 578 |
| 541 | 20241111 | 114900 | 4265751200 | 37100 | 37050 | 37250 | 37000 | 1005 |
| 542 | 20241111 | 114800 | 4228417500 | 37050 | 37050 | 37050 | 36950 | 817 |
| 543 | 20241111 | 114700 | 4198203950 | 37050 | 37000 | 37050 | 36950 | 140 |
| 544 | 20241111 | 114600 | 4193022750 | 37000 | 37050 | 37100 | 36950 | 991 |
| 545 | 20241111 | 114500 | 4156356200 | 37050 | 37200 | 37250 | 37000 | 2890 |
| 546 | 20241111 | 114400 | 4049245200 | 37200 | 37200 | 37250 | 37200 | 206 |
| 547 | 20241111 | 114300 | 4041579500 | 37250 | 37250 | 37250 | 37200 | 143 |
| 548 | 20241111 | 114200 | 4036255950 | 37250 | 37200 | 37300 | 37200 | 222 |
| 549 | 20241111 | 114100 | 4027992900 | 37200 | 37200 | 37350 | 37200 | 1081 |
| 550 | 20241111 | 114000 | 3987746950 | 37200 | 37400 | 37450 | 37200 | 3030 |
| 551 | 20241111 | 113900 | 3874668950 | 37500 | 37450 | 37500 | 37400 | 325 |
| 552 | 20241111 | 113800 | 3862506850 | 37400 | 37450 | 37500 | 37400 | 294 |
| 553 | 20241111 | 113700 | 3851497950 | 37450 | 37450 | 37500 | 37400 | 175 |
| 554 | 20241111 | 113600 | 3844945300 | 37500 | 37450 | 37500 | 37400 | 178 |
| 555 | 20241111 | 113500 | 3838280500 | 37500 | 37550 | 37550 | 37450 | 160 |
| 556 | 20241111 | 113400 | 3832279000 | 37550 | 37500 | 37550 | 37450 | 109 |
| 557 | 20241111 | 113300 | 3828192750 | 37450 | 37450 | 37600 | 37450 | 562 |
| 558 | 20241111 | 113200 | 3807109100 | 37500 | 37450 | 37500 | 37450 | 129 |
| 559 | 20241111 | 113100 | 3802275100 | 37500 | 37400 | 37550 | 37400 | 249 |
| 560 | 20241111 | 113000 | 3792944450 | 37400 | 37550 | 37550 | 37400 | 268 |
| 561 | 20241111 | 112900 | 3782897100 | 37600 | 37500 | 37600 | 37450 | 311 |
| 562 | 20241111 | 112800 | 3771223550 | 37550 | 37550 | 37600 | 37500 | 222 |
| 563 | 20241111 | 112700 | 3762883600 | 37550 | 37600 | 37600 | 37450 | 385 |
| 564 | 20241111 | 112600 | 3748430750 | 37600 | 37550 | 37600 | 37550 | 130 |
| 565 | 20241111 | 112500 | 3743548050 | 37550 | 37500 | 37550 | 37400 | 1067 |
| 566 | 20241111 | 112400 | 3703570000 | 37500 | 37650 | 37650 | 37450 | 552 |
| 567 | 20241111 | 112300 | 3682843950 | 37650 | 37550 | 37650 | 37550 | 163 |
| 568 | 20241111 | 112200 | 3676717100 | 37600 | 37550 | 37600 | 37500 | 544 |
| 569 | 20241111 | 112100 | 3656279700 | 37600 | 37500 | 37600 | 37450 | 748 |
| 570 | 20241111 | 112000 | 3628228500 | 37500 | 37550 | 37600 | 37500 | 278 |
| 571 | 20241111 | 111900 | 3617795000 | 37600 | 37550 | 37600 | 37500 | 214 |
| 572 | 20241111 | 111800 | 3609763900 | 37500 | 37500 | 37550 | 37500 | 373 |
| 573 | 20241111 | 111700 | 3595770950 | 37500 | 37500 | 37550 | 37500 | 343 |
| 574 | 20241111 | 111600 | 3582898650 | 37500 | 37550 | 37550 | 37500 | 270 |
| 575 | 20241111 | 111500 | 3572763250 | 37550 | 37650 | 37650 | 37500 | 1025 |
| 576 | 20241111 | 111400 | 3534286400 | 37600 | 37600 | 37650 | 37600 | 544 |
| 577 | 20241111 | 111300 | 3513828700 | 37600 | 37600 | 37650 | 37600 | 180 |
| 578 | 20241111 | 111200 | 3507059850 | 37600 | 37650 | 37700 | 37600 | 318 |
| 579 | 20241111 | 111100 | 3495081450 | 37700 | 37600 | 37700 | 37600 | 249 |
| 580 | 20241111 | 111000 | 3485706700 | 37550 | 37650 | 37650 | 37550 | 305 |
| 581 | 20241111 | 110900 | 3474248850 | 37650 | 37700 | 37700 | 37550 | 234 |
| 582 | 20241111 | 110800 | 3465446600 | 37650 | 37650 | 37750 | 37600 | 238 |
| 583 | 20241111 | 110700 | 3456479550 | 37650 | 37600 | 37700 | 37550 | 581 |
| 584 | 20241111 | 110600 | 3434622000 | 37650 | 37700 | 37750 | 37600 | 480 |
| 585 | 20241111 | 110500 | 3416537000 | 37700 | 37700 | 37750 | 37650 | 174 |
| 586 | 20241111 | 110400 | 3409975450 | 37700 | 37700 | 37750 | 37650 | 205 |
| 587 | 20241111 | 110300 | 3402247100 | 37700 | 37700 | 37750 | 37650 | 491 |
| 588 | 20241111 | 110200 | 3383739000 | 37700 | 37750 | 37750 | 37650 | 808 |
| 589 | 20241111 | 110100 | 3353281650 | 37800 | 37750 | 37850 | 37700 | 1551 |
| 590 | 20241111 | 110000 | 3294703750 | 37750 | 37850 | 37850 | 37750 | 271 |
| 591 | 20241111 | 105900 | 3284458000 | 37800 | 37800 | 37850 | 37750 | 242 |
| 592 | 20241111 | 105800 | 3275313500 | 37800 | 38000 | 38050 | 37800 | 781 |
| 593 | 20241111 | 105700 | 3245706650 | 38000 | 38050 | 38100 | 38000 | 603 |
| 594 | 20241111 | 105600 | 3222764000 | 38050 | 38050 | 38050 | 38000 | 149 |
| 595 | 20241111 | 105500 | 3217097850 | 38050 | 38100 | 38100 | 38050 | 369 |
| 596 | 20241111 | 105400 | 3203050450 | 38100 | 38050 | 38100 | 37950 | 1403 |
| 597 | 20241111 | 105300 | 3149716600 | 38100 | 38100 | 38150 | 38100 | 343 |
| 598 | 20241111 | 105200 | 3136645200 | 38100 | 38200 | 38200 | 38100 | 1468 |
| 599 | 20241111 | 105100 | 3080588400 | 38200 | 38200 | 38250 | 38100 | 474 |
| 600 | 20241111 | 105000 | 3062493700 | 38250 | 38300 | 38300 | 38200 | 199 |
| 601 | 20241111 | 104900 | 3054880900 | 38300 | 38300 | 38300 | 38200 | 741 |
| 602 | 20241111 | 104800 | 3026514800 | 38300 | 38300 | 38400 | 38250 | 553 |
| 603 | 20241111 | 104700 | 3005312800 | 38300 | 38350 | 38400 | 38300 | 528 |
| 604 | 20241111 | 104600 | 2985051650 | 38350 | 38300 | 38400 | 38300 | 259 |
| 605 | 20241111 | 104500 | 2975122250 | 38250 | 38250 | 38400 | 38200 | 462 |
| 606 | 20241111 | 104400 | 2957417350 | 38250 | 38250 | 38400 | 38250 | 356 |
| 607 | 20241111 | 104300 | 2943770500 | 38250 | 38200 | 38350 | 38200 | 441 |
| 608 | 20241111 | 104200 | 2926889800 | 38250 | 38150 | 38250 | 38150 | 346 |
| 609 | 20241111 | 104100 | 2913669650 | 38200 | 38200 | 38250 | 38150 | 192 |
| 610 | 20241111 | 104000 | 2906339000 | 38150 | 38200 | 38200 | 38150 | 299 |
| 611 | 20241111 | 103900 | 2894925150 | 38050 | 38050 | 38200 | 37900 | 809 |
| 612 | 20241111 | 103800 | 2864142600 | 38000 | 38000 | 38200 | 38000 | 182 |
| 613 | 20241111 | 103700 | 2857204450 | 38050 | 38100 | 38100 | 37900 | 607 |
| 614 | 20241111 | 103600 | 2834130550 | 38050 | 38050 | 38100 | 37950 | 765 |
| 615 | 20241111 | 103500 | 2805011200 | 38100 | 38100 | 38100 | 38050 | 166 |
| 616 | 20241111 | 103400 | 2798691050 | 38050 | 37950 | 38100 | 37900 | 487 |
| 617 | 20241111 | 103300 | 2780201200 | 38000 | 38200 | 38200 | 37950 | 806 |
| 618 | 20241111 | 103200 | 2749486100 | 38200 | 38150 | 38200 | 38100 | 155 |
| 619 | 20241111 | 103100 | 2743570500 | 38100 | 38100 | 38150 | 38100 | 270 |
| 620 | 20241111 | 103000 | 2733280650 | 38150 | 38050 | 38150 | 38000 | 619 |
| 621 | 20241111 | 102900 | 2709722400 | 38000 | 38050 | 38050 | 38000 | 204 |
| 622 | 20241111 | 102800 | 2701966950 | 38000 | 38050 | 38050 | 38000 | 241 |
| 623 | 20241111 | 102700 | 2692802900 | 38000 | 38050 | 38100 | 38000 | 256 |
| 624 | 20241111 | 102600 | 2683064000 | 38050 | 38100 | 38100 | 38050 | 415 |
| 625 | 20241111 | 102500 | 2667267200 | 38100 | 37950 | 38100 | 37950 | 232 |
| 626 | 20241111 | 102400 | 2658439550 | 38000 | 38050 | 38150 | 37950 | 439 |
| 627 | 20241111 | 102300 | 2641724700 | 38000 | 38150 | 38150 | 37950 | 738 |
| 628 | 20241111 | 102200 | 2613635700 | 38150 | 38100 | 38150 | 38000 | 281 |
| 629 | 20241111 | 102100 | 2602930650 | 38150 | 38150 | 38150 | 38100 | 204 |
| 630 | 20241111 | 102000 | 2595154350 | 38150 | 38100 | 38150 | 38050 | 385 |
| 631 | 20241111 | 101900 | 2580484050 | 38050 | 38050 | 38150 | 38000 | 262 |
| 632 | 20241111 | 101800 | 2570507950 | 38100 | 38050 | 38100 | 37950 | 957 |
| 633 | 20241111 | 101700 | 2534080050 | 38050 | 37900 | 38050 | 37850 | 631 |
| 634 | 20241111 | 101600 | 2510120700 | 37950 | 37950 | 38000 | 37950 | 339 |
| 635 | 20241111 | 101500 | 2497253550 | 37950 | 37950 | 37950 | 37850 | 616 |
| 636 | 20241111 | 101400 | 2473910600 | 37900 | 37900 | 38000 | 37800 | 1083 |
| 637 | 20241111 | 101300 | 2432897600 | 37900 | 37850 | 38000 | 37850 | 919 |
| 638 | 20241111 | 101200 | 2398040200 | 37800 | 37900 | 37950 | 37800 | 609 |
| 639 | 20241111 | 101100 | 2374986800 | 37850 | 37700 | 37950 | 37700 | 1487 |
| 640 | 20241111 | 101000 | 2318680400 | 37700 | 37700 | 37800 | 37650 | 352 |
| 641 | 20241111 | 100900 | 2305406350 | 37700 | 37800 | 37800 | 37650 | 641 |
| 642 | 20241111 | 100800 | 2281218200 | 37800 | 37700 | 37800 | 37650 | 835 |
| 643 | 20241111 | 100700 | 2249709950 | 37700 | 37700 | 37700 | 37650 | 210 |
| 644 | 20241111 | 100600 | 2241803100 | 37650 | 37750 | 37800 | 37600 | 806 |
| 645 | 20241111 | 100500 | 2211415800 | 37750 | 37750 | 37750 | 37700 | 243 |
| 646 | 20241111 | 100400 | 2202244350 | 37700 | 37750 | 37800 | 37700 | 428 |
| 647 | 20241111 | 100300 | 2186089000 | 37700 | 37850 | 37850 | 37700 | 285 |
| 648 | 20241111 | 100200 | 2175321650 | 37800 | 37800 | 37850 | 37700 | 444 |
| 649 | 20241111 | 100100 | 2158549600 | 37750 | 37900 | 37900 | 37750 | 651 |
| 650 | 20241111 | 100000 | 2133922300 | 37900 | 37950 | 38000 | 37900 | 458 |
| 651 | 20241111 | 095900 | 2116548300 | 37900 | 38050 | 38100 | 37900 | 560 |
| 652 | 20241111 | 095800 | 2095264850 | 38050 | 38200 | 38200 | 37900 | 924 |
| 653 | 20241111 | 095700 | 2060130800 | 38200 | 38450 | 38500 | 38200 | 1169 |
| 654 | 20241111 | 095600 | 2015283200 | 38450 | 38450 | 38500 | 38450 | 228 |
| 655 | 20241111 | 095500 | 2006512100 | 38500 | 38400 | 38500 | 38400 | 400 |
| 656 | 20241111 | 095400 | 1991126650 | 38300 | 38550 | 38600 | 38300 | 427 |
| 657 | 20241111 | 095300 | 1974713600 | 38550 | 38650 | 38650 | 38550 | 166 |
| 658 | 20241111 | 095200 | 1968305500 | 38600 | 38650 | 38650 | 38450 | 233 |
| 659 | 20241111 | 095100 | 1959308900 | 38550 | 38650 | 38700 | 38450 | 561 |
| 660 | 20241111 | 095000 | 1937647750 | 38650 | 38500 | 38700 | 38500 | 561 |
| 661 | 20241111 | 094900 | 1915980250 | 38500 | 38550 | 38550 | 38500 | 153 |
| 662 | 20241111 | 094800 | 1910084800 | 38400 | 38550 | 38600 | 38400 | 344 |
| 663 | 20241111 | 094700 | 1896827700 | 38550 | 38600 | 38650 | 38550 | 344 |
| 664 | 20241111 | 094600 | 1883543800 | 38600 | 38550 | 38600 | 38550 | 335 |
| 665 | 20241111 | 094500 | 1870628200 | 38550 | 38600 | 38650 | 38500 | 430 |
| 666 | 20241111 | 094400 | 1854027800 | 38600 | 38500 | 38600 | 38500 | 145 |
| 667 | 20241111 | 094300 | 1848435450 | 38550 | 38500 | 38600 | 38500 | 310 |
| 668 | 20241111 | 094200 | 1836482500 | 38500 | 38600 | 38600 | 38300 | 414 |
| 669 | 20241111 | 094100 | 1820564000 | 38600 | 38600 | 38600 | 38500 | 365 |
| 670 | 20241111 | 094000 | 1806485150 | 38600 | 38600 | 38600 | 38550 | 399 |
| 671 | 20241111 | 093900 | 1791093650 | 38600 | 38450 | 38600 | 38250 | 1097 |
| 672 | 20241111 | 093800 | 1748899400 | 38450 | 38400 | 38450 | 38250 | 419 |
| 673 | 20241111 | 093700 | 1732837450 | 38400 | 38350 | 38450 | 38350 | 410 |
| 674 | 20241111 | 093600 | 1717095900 | 38350 | 38300 | 38450 | 38300 | 770 |
| 675 | 20241111 | 093500 | 1687556300 | 38300 | 38150 | 38300 | 38050 | 839 |
| 676 | 20241111 | 093400 | 1655495850 | 38150 | 38050 | 38150 | 37900 | 1518 |
| 677 | 20241111 | 093300 | 1597819900 | 38050 | 38000 | 38100 | 38000 | 272 |
| 678 | 20241111 | 093200 | 1587474600 | 38050 | 38000 | 38050 | 38000 | 183 |
| 679 | 20241111 | 093100 | 1580518400 | 38000 | 38000 | 38000 | 38000 | 372 |
| 680 | 20241111 | 093000 | 1566382400 | 38000 | 37950 | 38000 | 37950 | 255 |
| 681 | 20241111 | 092900 | 1556699900 | 37950 | 37900 | 37950 | 37850 | 490 |
| 682 | 20241111 | 092800 | 1538131750 | 37850 | 37750 | 37850 | 37750 | 255 |
| 683 | 20241111 | 092700 | 1528487200 | 37850 | 37850 | 37900 | 37700 | 515 |
| 684 | 20241111 | 092600 | 1509022000 | 37850 | 37800 | 37850 | 37750 | 162 |
| 685 | 20241111 | 092500 | 1502894500 | 37850 | 37550 | 37850 | 37550 | 1432 |
| 686 | 20241111 | 092400 | 1448934050 | 37550 | 37550 | 37600 | 37500 | 823 |
| 687 | 20241111 | 092300 | 1418022100 | 37550 | 37700 | 37700 | 37550 | 2700 |
| 688 | 20241111 | 092200 | 1316423500 | 37750 | 37800 | 37850 | 37700 | 239 |
| 689 | 20241111 | 092100 | 1307397800 | 37750 | 37700 | 37750 | 37600 | 1026 |
| 690 | 20241111 | 092000 | 1268739200 | 37600 | 38050 | 38050 | 37600 | 2117 |
| 691 | 20241111 | 091900 | 1188832050 | 38100 | 38050 | 38100 | 38050 | 473 |
| 692 | 20241111 | 091800 | 1170829800 | 38050 | 37950 | 38150 | 37800 | 5900 |
| 693 | 20241111 | 091700 | 946785450 | 37900 | 37850 | 37900 | 37850 | 554 |
| 694 | 20241111 | 091600 | 925801400 | 37850 | 37800 | 37900 | 37750 | 1096 |
| 695 | 20241111 | 091500 | 884361950 | 37650 | 38050 | 38050 | 37600 | 2725 |
| 696 | 20241111 | 091400 | 781168650 | 38050 | 38200 | 38250 | 38050 | 1428 |
| 697 | 20241111 | 091300 | 726714050 | 38200 | 38350 | 38350 | 38100 | 687 |
| 698 | 20241111 | 091200 | 700497250 | 38300 | 38400 | 38450 | 38200 | 517 |
| 699 | 20241111 | 091100 | 680676700 | 38350 | 38400 | 38450 | 38350 | 413 |
| 700 | 20241111 | 091000 | 664804950 | 38300 | 38200 | 38450 | 38200 | 970 |
| 701 | 20241111 | 090900 | 627645550 | 38250 | 38400 | 38400 | 38150 | 2352 |
| 702 | 20241111 | 090800 | 537641350 | 38400 | 38350 | 38450 | 38350 | 694 |
| 703 | 20241111 | 090700 | 511005650 | 38350 | 38100 | 38400 | 38000 | 1559 |
| 704 | 20241111 | 090600 | 451560650 | 38200 | 38300 | 38400 | 38000 | 2135 |
| 705 | 20241111 | 090500 | 370085250 | 38350 | 38450 | 38650 | 38350 | 1358 |
| 706 | 20241111 | 090400 | 317895300 | 38500 | 38800 | 38800 | 38500 | 1902 |
| 707 | 20241111 | 090300 | 244389900 | 38850 | 39050 | 39050 | 38650 | 1029 |
| 708 | 20241111 | 090200 | 204462750 | 38950 | 38400 | 39150 | 38300 | 752 |
| 709 | 20241111 | 090100 | 175370650 | 38550 | 39250 | 39250 | 38400 | 2452 |
| 710 | 20241111 | 090000 | 80303350 | 39200 | 39600 | 39600 | 39200 | 2002 |