40 KiB
40 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241111 | 203000 | 34673045000 | 139800 | 139800 | 139800 | 139800 | 3465 |
| 3 | 20241111 | 202900 | 34673045000 | 139800 | 139800 | 139800 | 139800 | 0 |
| 4 | 20241111 | 202800 | 34673045000 | 139800 | 139800 | 139800 | 139800 | 0 |
| 5 | 20241111 | 202700 | 34673045000 | 139800 | 139800 | 139800 | 139800 | 0 |
| 6 | 20241111 | 202600 | 34673045000 | 139800 | 139800 | 139800 | 139800 | 0 |
| 7 | 20241111 | 202500 | 34673045000 | 139800 | 139800 | 139800 | 139800 | 0 |
| 8 | 20241111 | 202400 | 34673045000 | 139800 | 139800 | 139800 | 139800 | 0 |
| 9 | 20241111 | 202300 | 34673045000 | 139800 | 139800 | 139800 | 139800 | 0 |
| 10 | 20241111 | 202200 | 34673045000 | 139800 | 139800 | 139800 | 139800 | 0 |
| 11 | 20241111 | 202100 | 34673045000 | 139800 | 139800 | 139800 | 139800 | 0 |
| 12 | 20241111 | 202000 | 34673045000 | 139800 | 139800 | 139800 | 139800 | 0 |
| 13 | 20241111 | 201900 | 34673045000 | 139800 | 139800 | 139800 | 139800 | 0 |
| 14 | 20241111 | 201800 | 34673045000 | 139800 | 139800 | 139800 | 139800 | 0 |
| 15 | 20241111 | 201700 | 34673045000 | 139800 | 139800 | 139800 | 139800 | 0 |
| 16 | 20241111 | 201600 | 34673045000 | 139800 | 139800 | 139800 | 139800 | 0 |
| 17 | 20241111 | 201500 | 34673045000 | 139800 | 139800 | 139800 | 139800 | 0 |
| 18 | 20241111 | 201400 | 34673045000 | 139800 | 139800 | 139800 | 139800 | 0 |
| 19 | 20241111 | 201300 | 34673045000 | 139800 | 139800 | 139800 | 139800 | 0 |
| 20 | 20241111 | 201200 | 34673045000 | 139800 | 139800 | 139800 | 139800 | 0 |
| 21 | 20241111 | 201100 | 34673045000 | 139800 | 139800 | 139800 | 139800 | 0 |
| 22 | 20241111 | 201000 | 34673045000 | 139800 | 139800 | 139800 | 139800 | 0 |
| 23 | 20241111 | 200900 | 34673045000 | 139800 | 139800 | 139800 | 139800 | 0 |
| 24 | 20241111 | 200800 | 34673045000 | 139800 | 139800 | 139800 | 139800 | 0 |
| 25 | 20241111 | 200700 | 34673045000 | 139800 | 139800 | 139800 | 139800 | 0 |
| 26 | 20241111 | 200600 | 34673045000 | 139800 | 139800 | 139800 | 139800 | 0 |
| 27 | 20241111 | 200500 | 34673045000 | 139800 | 139800 | 139800 | 139800 | 0 |
| 28 | 20241111 | 200400 | 34673045000 | 139800 | 139800 | 139800 | 139800 | 0 |
| 29 | 20241111 | 200300 | 34673045000 | 139800 | 139800 | 139800 | 139800 | 0 |
| 30 | 20241111 | 200200 | 34673045000 | 139800 | 139800 | 139800 | 139800 | 0 |
| 31 | 20241111 | 200100 | 34673045000 | 139800 | 139800 | 139800 | 139800 | 0 |
| 32 | 20241111 | 200000 | 34673045000 | 139800 | 139800 | 139800 | 139800 | 3465 |
| 33 | 20241111 | 195900 | 34673045000 | 139800 | 139800 | 139800 | 139800 | 0 |
| 34 | 20241111 | 195800 | 34673045000 | 139800 | 139800 | 139800 | 139800 | 0 |
| 35 | 20241111 | 195700 | 34673045000 | 139800 | 139800 | 139800 | 139800 | 0 |
| 36 | 20241111 | 195600 | 34673045000 | 139800 | 139800 | 139800 | 139800 | 0 |
| 37 | 20241111 | 195500 | 34673045000 | 139800 | 139800 | 139800 | 139800 | 0 |
| 38 | 20241111 | 195400 | 34673045000 | 139800 | 139800 | 139800 | 139800 | 0 |
| 39 | 20241111 | 195300 | 34673045000 | 139800 | 139800 | 139800 | 139800 | 0 |
| 40 | 20241111 | 195200 | 34673045000 | 139800 | 139800 | 139800 | 139800 | 0 |
| 41 | 20241111 | 195100 | 34673045000 | 139800 | 139800 | 139800 | 139800 | 0 |
| 42 | 20241111 | 195000 | 34673045000 | 139800 | 139800 | 139800 | 139800 | 0 |
| 43 | 20241111 | 194900 | 34673045000 | 139800 | 139800 | 139800 | 139800 | 0 |
| 44 | 20241111 | 194800 | 34673045000 | 139800 | 139800 | 139800 | 139800 | 0 |
| 45 | 20241111 | 194700 | 34673045000 | 139800 | 139800 | 139800 | 139800 | 0 |
| 46 | 20241111 | 194600 | 34673045000 | 139800 | 139800 | 139800 | 139800 | 0 |
| 47 | 20241111 | 194500 | 34673045000 | 139800 | 139800 | 139800 | 139800 | 0 |
| 48 | 20241111 | 194400 | 34673045000 | 139800 | 139800 | 139800 | 139800 | 0 |
| 49 | 20241111 | 194300 | 34673045000 | 139800 | 139800 | 139800 | 139800 | 0 |
| 50 | 20241111 | 194200 | 34673045000 | 139800 | 139800 | 139800 | 139800 | 0 |
| 51 | 20241111 | 194100 | 34673045000 | 139800 | 139800 | 139800 | 139800 | 0 |
| 52 | 20241111 | 194000 | 34673045000 | 139800 | 139800 | 139800 | 139800 | 0 |
| 53 | 20241111 | 193900 | 34673045000 | 139800 | 139800 | 139800 | 139800 | 0 |
| 54 | 20241111 | 193800 | 34673045000 | 139800 | 139800 | 139800 | 139800 | 0 |
| 55 | 20241111 | 193700 | 34673045000 | 139800 | 139800 | 139800 | 139800 | 0 |
| 56 | 20241111 | 193600 | 34673045000 | 139800 | 139800 | 139800 | 139800 | 0 |
| 57 | 20241111 | 193500 | 34673045000 | 139800 | 139800 | 139800 | 139800 | 0 |
| 58 | 20241111 | 193400 | 34673045000 | 139800 | 139800 | 139800 | 139800 | 0 |
| 59 | 20241111 | 193300 | 34673045000 | 139800 | 139800 | 139800 | 139800 | 0 |
| 60 | 20241111 | 193200 | 34673045000 | 139800 | 139800 | 139800 | 139800 | 0 |
| 61 | 20241111 | 193100 | 34673045000 | 139800 | 139800 | 139800 | 139800 | 0 |
| 62 | 20241111 | 193000 | 34673045000 | 139800 | 139800 | 139800 | 139800 | 3465 |
| 63 | 20241111 | 192900 | 34673045000 | 139800 | 139800 | 139800 | 139800 | 0 |
| 64 | 20241111 | 192800 | 34673045000 | 139800 | 139800 | 139800 | 139800 | 0 |
| 65 | 20241111 | 192700 | 34673045000 | 139800 | 139800 | 139800 | 139800 | 0 |
| 66 | 20241111 | 192600 | 34673045000 | 139800 | 139800 | 139800 | 139800 | 0 |
| 67 | 20241111 | 192500 | 34673045000 | 139800 | 139800 | 139800 | 139800 | 0 |
| 68 | 20241111 | 192400 | 34673045000 | 139800 | 139800 | 139800 | 139800 | 0 |
| 69 | 20241111 | 192300 | 34673045000 | 139800 | 139800 | 139800 | 139800 | 0 |
| 70 | 20241111 | 192200 | 34673045000 | 139800 | 139800 | 139800 | 139800 | 0 |
| 71 | 20241111 | 192100 | 34673045000 | 139800 | 139800 | 139800 | 139800 | 0 |
| 72 | 20241111 | 192000 | 34673045000 | 139800 | 139800 | 139800 | 139800 | 0 |
| 73 | 20241111 | 191900 | 34673045000 | 139800 | 139800 | 139800 | 139800 | 0 |
| 74 | 20241111 | 191800 | 34673045000 | 139800 | 139800 | 139800 | 139800 | 0 |
| 75 | 20241111 | 191700 | 34673045000 | 139800 | 139800 | 139800 | 139800 | 0 |
| 76 | 20241111 | 191600 | 34673045000 | 139800 | 139800 | 139800 | 139800 | 0 |
| 77 | 20241111 | 191500 | 34673045000 | 139800 | 139800 | 139800 | 139800 | 0 |
| 78 | 20241111 | 191400 | 34673045000 | 139800 | 139800 | 139800 | 139800 | 0 |
| 79 | 20241111 | 191300 | 34673045000 | 139800 | 139800 | 139800 | 139800 | 0 |
| 80 | 20241111 | 191200 | 34673045000 | 139800 | 139800 | 139800 | 139800 | 0 |
| 81 | 20241111 | 191100 | 34673045000 | 139800 | 139800 | 139800 | 139800 | 0 |
| 82 | 20241111 | 191000 | 34673045000 | 139800 | 139800 | 139800 | 139800 | 0 |
| 83 | 20241111 | 190900 | 34673045000 | 139800 | 139800 | 139800 | 139800 | 0 |
| 84 | 20241111 | 190800 | 34673045000 | 139800 | 139800 | 139800 | 139800 | 0 |
| 85 | 20241111 | 190700 | 34673045000 | 139800 | 139800 | 139800 | 139800 | 0 |
| 86 | 20241111 | 190600 | 34673045000 | 139800 | 139800 | 139800 | 139800 | 0 |
| 87 | 20241111 | 190500 | 34673045000 | 139800 | 139800 | 139800 | 139800 | 0 |
| 88 | 20241111 | 190400 | 34673045000 | 139800 | 139800 | 139800 | 139800 | 0 |
| 89 | 20241111 | 190300 | 34673045000 | 139800 | 139800 | 139800 | 139800 | 0 |
| 90 | 20241111 | 190200 | 34673045000 | 139800 | 139800 | 139800 | 139800 | 0 |
| 91 | 20241111 | 190100 | 34673045000 | 139800 | 139800 | 139800 | 139800 | 0 |
| 92 | 20241111 | 190000 | 34673045000 | 139800 | 139800 | 139800 | 139800 | 3465 |
| 93 | 20241111 | 185900 | 34673045000 | 139800 | 139800 | 139800 | 139800 | 0 |
| 94 | 20241111 | 185800 | 34673045000 | 139800 | 139800 | 139800 | 139800 | 0 |
| 95 | 20241111 | 185700 | 34673045000 | 139800 | 139800 | 139800 | 139800 | 0 |
| 96 | 20241111 | 185600 | 34673045000 | 139800 | 139800 | 139800 | 139800 | 0 |
| 97 | 20241111 | 185500 | 34673045000 | 139800 | 139800 | 139800 | 139800 | 0 |
| 98 | 20241111 | 185400 | 34673045000 | 139800 | 139800 | 139800 | 139800 | 0 |
| 99 | 20241111 | 185300 | 34673045000 | 139800 | 139800 | 139800 | 139800 | 0 |
| 100 | 20241111 | 185200 | 34673045000 | 139800 | 139800 | 139800 | 139800 | 0 |
| 101 | 20241111 | 185100 | 34673045000 | 139800 | 139800 | 139800 | 139800 | 0 |
| 102 | 20241111 | 185000 | 34673045000 | 139800 | 139800 | 139800 | 139800 | 0 |
| 103 | 20241111 | 184900 | 34673045000 | 139800 | 139800 | 139800 | 139800 | 0 |
| 104 | 20241111 | 184800 | 34673045000 | 139800 | 139800 | 139800 | 139800 | 0 |
| 105 | 20241111 | 184700 | 34673045000 | 139800 | 139800 | 139800 | 139800 | 0 |
| 106 | 20241111 | 184600 | 34673045000 | 139800 | 139800 | 139800 | 139800 | 0 |
| 107 | 20241111 | 184500 | 34673045000 | 139800 | 139800 | 139800 | 139800 | 0 |
| 108 | 20241111 | 184400 | 34673045000 | 139800 | 139800 | 139800 | 139800 | 0 |
| 109 | 20241111 | 184300 | 34673045000 | 139800 | 139800 | 139800 | 139800 | 0 |
| 110 | 20241111 | 184200 | 34673045000 | 139800 | 139800 | 139800 | 139800 | 0 |
| 111 | 20241111 | 184100 | 34673045000 | 139800 | 139800 | 139800 | 139800 | 0 |
| 112 | 20241111 | 184000 | 34673045000 | 139800 | 139800 | 139800 | 139800 | 0 |
| 113 | 20241111 | 183900 | 34673045000 | 139800 | 139800 | 139800 | 139800 | 0 |
| 114 | 20241111 | 183800 | 34673045000 | 139800 | 139800 | 139800 | 139800 | 0 |
| 115 | 20241111 | 183700 | 34673045000 | 139800 | 139800 | 139800 | 139800 | 0 |
| 116 | 20241111 | 183600 | 34673045000 | 139800 | 139800 | 139800 | 139800 | 0 |
| 117 | 20241111 | 183500 | 34673045000 | 139800 | 139800 | 139800 | 139800 | 0 |
| 118 | 20241111 | 183400 | 34673045000 | 139800 | 139800 | 139800 | 139800 | 0 |
| 119 | 20241111 | 183300 | 34673045000 | 139800 | 139800 | 139800 | 139800 | 0 |
| 120 | 20241111 | 183200 | 34673045000 | 139800 | 139800 | 139800 | 139800 | 0 |
| 121 | 20241111 | 183100 | 34673045000 | 139800 | 139800 | 139800 | 139800 | 0 |
| 122 | 20241111 | 183000 | 34673045000 | 139800 | 139800 | 139800 | 139800 | 3465 |
| 123 | 20241111 | 182900 | 34673045000 | 139800 | 139800 | 139800 | 139800 | 0 |
| 124 | 20241111 | 182800 | 34673045000 | 139800 | 139800 | 139800 | 139800 | 0 |
| 125 | 20241111 | 182700 | 34673045000 | 139800 | 139800 | 139800 | 139800 | 0 |
| 126 | 20241111 | 182600 | 34673045000 | 139800 | 139800 | 139800 | 139800 | 0 |
| 127 | 20241111 | 182500 | 34673045000 | 139800 | 139800 | 139800 | 139800 | 0 |
| 128 | 20241111 | 182400 | 34673045000 | 139800 | 139800 | 139800 | 139800 | 0 |
| 129 | 20241111 | 182300 | 34673045000 | 139800 | 139800 | 139800 | 139800 | 0 |
| 130 | 20241111 | 182200 | 34673045000 | 139800 | 139800 | 139800 | 139800 | 0 |
| 131 | 20241111 | 182100 | 34673045000 | 139800 | 139800 | 139800 | 139800 | 0 |
| 132 | 20241111 | 182000 | 34673045000 | 139800 | 139800 | 139800 | 139800 | 0 |
| 133 | 20241111 | 181900 | 34673045000 | 139800 | 139800 | 139800 | 139800 | 0 |
| 134 | 20241111 | 181800 | 34673045000 | 139800 | 139800 | 139800 | 139800 | 0 |
| 135 | 20241111 | 181700 | 34673045000 | 139800 | 139800 | 139800 | 139800 | 0 |
| 136 | 20241111 | 181600 | 34673045000 | 139800 | 139800 | 139800 | 139800 | 0 |
| 137 | 20241111 | 181500 | 34673045000 | 139800 | 139800 | 139800 | 139800 | 0 |
| 138 | 20241111 | 181400 | 34673045000 | 139800 | 139800 | 139800 | 139800 | 0 |
| 139 | 20241111 | 181300 | 34673045000 | 139800 | 139800 | 139800 | 139800 | 0 |
| 140 | 20241111 | 181200 | 34673045000 | 139800 | 139800 | 139800 | 139800 | 0 |
| 141 | 20241111 | 181100 | 34673045000 | 139800 | 139800 | 139800 | 139800 | 0 |
| 142 | 20241111 | 181000 | 34673045000 | 139800 | 139800 | 139800 | 139800 | 0 |
| 143 | 20241111 | 180900 | 34673045000 | 139800 | 139800 | 139800 | 139800 | 0 |
| 144 | 20241111 | 180800 | 34673045000 | 139800 | 139800 | 139800 | 139800 | 0 |
| 145 | 20241111 | 180700 | 34673045000 | 139800 | 139800 | 139800 | 139800 | 0 |
| 146 | 20241111 | 180600 | 34673045000 | 139800 | 139800 | 139800 | 139800 | 0 |
| 147 | 20241111 | 180500 | 34673045000 | 139800 | 139800 | 139800 | 139800 | 0 |
| 148 | 20241111 | 180400 | 34673045000 | 139800 | 139800 | 139800 | 139800 | 0 |
| 149 | 20241111 | 180300 | 34673045000 | 139800 | 139800 | 139800 | 139800 | 0 |
| 150 | 20241111 | 180200 | 34673045000 | 139800 | 139800 | 139800 | 139800 | 0 |
| 151 | 20241111 | 180100 | 34673045000 | 139800 | 139800 | 139800 | 139800 | 0 |
| 152 | 20241111 | 180000 | 34673045000 | 139800 | 139800 | 139800 | 139800 | 3465 |
| 153 | 20241111 | 175900 | 34673045000 | 139800 | 139800 | 139800 | 139800 | 0 |
| 154 | 20241111 | 175800 | 34673045000 | 139800 | 139800 | 139800 | 139800 | 0 |
| 155 | 20241111 | 175700 | 34673045000 | 139800 | 139800 | 139800 | 139800 | 0 |
| 156 | 20241111 | 175600 | 34673045000 | 139800 | 139800 | 139800 | 139800 | 0 |
| 157 | 20241111 | 175500 | 34673045000 | 139800 | 139800 | 139800 | 139800 | 0 |
| 158 | 20241111 | 175400 | 34673045000 | 139800 | 139800 | 139800 | 139800 | 0 |
| 159 | 20241111 | 175300 | 34673045000 | 139800 | 139800 | 139800 | 139800 | 0 |
| 160 | 20241111 | 175200 | 34673045000 | 139800 | 139800 | 139800 | 139800 | 0 |
| 161 | 20241111 | 175100 | 34673045000 | 139800 | 139800 | 139800 | 139800 | 0 |
| 162 | 20241111 | 175000 | 34673045000 | 139800 | 139800 | 139800 | 139800 | 0 |
| 163 | 20241111 | 174900 | 34673045000 | 139800 | 139800 | 139800 | 139800 | 0 |
| 164 | 20241111 | 174800 | 34673045000 | 139800 | 139800 | 139800 | 139800 | 0 |
| 165 | 20241111 | 174700 | 34673045000 | 139800 | 139800 | 139800 | 139800 | 0 |
| 166 | 20241111 | 174600 | 34673045000 | 139800 | 139800 | 139800 | 139800 | 0 |
| 167 | 20241111 | 174500 | 34673045000 | 139800 | 139800 | 139800 | 139800 | 0 |
| 168 | 20241111 | 174400 | 34673045000 | 139800 | 139800 | 139800 | 139800 | 0 |
| 169 | 20241111 | 174300 | 34673045000 | 139800 | 139800 | 139800 | 139800 | 0 |
| 170 | 20241111 | 174200 | 34673045000 | 139800 | 139800 | 139800 | 139800 | 0 |
| 171 | 20241111 | 174100 | 34673045000 | 139800 | 139800 | 139800 | 139800 | 0 |
| 172 | 20241111 | 174000 | 34673045000 | 139800 | 139800 | 139800 | 139800 | 0 |
| 173 | 20241111 | 173900 | 34673045000 | 139800 | 139800 | 139800 | 139800 | 0 |
| 174 | 20241111 | 173800 | 34673045000 | 139800 | 139800 | 139800 | 139800 | 0 |
| 175 | 20241111 | 173700 | 34673045000 | 139800 | 139800 | 139800 | 139800 | 0 |
| 176 | 20241111 | 173600 | 34673045000 | 139800 | 139800 | 139800 | 139800 | 0 |
| 177 | 20241111 | 173500 | 34673045000 | 139800 | 139800 | 139800 | 139800 | 0 |
| 178 | 20241111 | 173400 | 34673045000 | 139800 | 139800 | 139800 | 139800 | 0 |
| 179 | 20241111 | 173300 | 34673045000 | 139800 | 139800 | 139800 | 139800 | 0 |
| 180 | 20241111 | 173200 | 34673045000 | 139800 | 139800 | 139800 | 139800 | 0 |
| 181 | 20241111 | 173100 | 34673045000 | 139800 | 139800 | 139800 | 139800 | 0 |
| 182 | 20241111 | 173000 | 34673045000 | 139800 | 139800 | 139800 | 139800 | 3465 |
| 183 | 20241111 | 172900 | 34673045000 | 139800 | 139800 | 139800 | 139800 | 0 |
| 184 | 20241111 | 172800 | 34673045000 | 139800 | 139800 | 139800 | 139800 | 0 |
| 185 | 20241111 | 172700 | 34673045000 | 139800 | 139800 | 139800 | 139800 | 0 |
| 186 | 20241111 | 172600 | 34673045000 | 139800 | 139800 | 139800 | 139800 | 0 |
| 187 | 20241111 | 172500 | 34673045000 | 139800 | 139800 | 139800 | 139800 | 0 |
| 188 | 20241111 | 172400 | 34673045000 | 139800 | 139800 | 139800 | 139800 | 0 |
| 189 | 20241111 | 172300 | 34673045000 | 139800 | 139800 | 139800 | 139800 | 0 |
| 190 | 20241111 | 172200 | 34673045000 | 139800 | 139800 | 139800 | 139800 | 0 |
| 191 | 20241111 | 172100 | 34673045000 | 139800 | 139800 | 139800 | 139800 | 0 |
| 192 | 20241111 | 172000 | 34673045000 | 139800 | 139800 | 139800 | 139800 | 0 |
| 193 | 20241111 | 171900 | 34673045000 | 139800 | 139800 | 139800 | 139800 | 0 |
| 194 | 20241111 | 171800 | 34673045000 | 139800 | 139800 | 139800 | 139800 | 0 |
| 195 | 20241111 | 171700 | 34673045000 | 139800 | 139800 | 139800 | 139800 | 0 |
| 196 | 20241111 | 171600 | 34673045000 | 139800 | 139800 | 139800 | 139800 | 0 |
| 197 | 20241111 | 171500 | 34673045000 | 139800 | 139800 | 139800 | 139800 | 0 |
| 198 | 20241111 | 171400 | 34673045000 | 139800 | 139800 | 139800 | 139800 | 0 |
| 199 | 20241111 | 171300 | 34673045000 | 139800 | 139800 | 139800 | 139800 | 0 |
| 200 | 20241111 | 171200 | 34673045000 | 139800 | 139800 | 139800 | 139800 | 0 |
| 201 | 20241111 | 171100 | 34673045000 | 139800 | 139800 | 139800 | 139800 | 0 |
| 202 | 20241111 | 171000 | 34673045000 | 139800 | 139800 | 139800 | 139800 | 0 |
| 203 | 20241111 | 170900 | 34673045000 | 139800 | 139800 | 139800 | 139800 | 0 |
| 204 | 20241111 | 170800 | 34673045000 | 139800 | 139800 | 139800 | 139800 | 0 |
| 205 | 20241111 | 170700 | 34673045000 | 139800 | 139800 | 139800 | 139800 | 0 |
| 206 | 20241111 | 170600 | 34673045000 | 139800 | 139800 | 139800 | 139800 | 0 |
| 207 | 20241111 | 170500 | 34673045000 | 139800 | 139800 | 139800 | 139800 | 0 |
| 208 | 20241111 | 170400 | 34673045000 | 139800 | 139800 | 139800 | 139800 | 0 |
| 209 | 20241111 | 170300 | 34673045000 | 139800 | 139800 | 139800 | 139800 | 0 |
| 210 | 20241111 | 170200 | 34673045000 | 139800 | 139800 | 139800 | 139800 | 0 |
| 211 | 20241111 | 170100 | 34673045000 | 139800 | 139800 | 139800 | 139800 | 0 |
| 212 | 20241111 | 170000 | 34673045000 | 139800 | 139800 | 139800 | 139800 | 3465 |
| 213 | 20241111 | 165900 | 34673045000 | 139800 | 139800 | 139800 | 139800 | 0 |
| 214 | 20241111 | 165800 | 34673045000 | 139800 | 139800 | 139800 | 139800 | 0 |
| 215 | 20241111 | 165700 | 34673045000 | 139800 | 139800 | 139800 | 139800 | 0 |
| 216 | 20241111 | 165600 | 34673045000 | 139800 | 139800 | 139800 | 139800 | 0 |
| 217 | 20241111 | 165500 | 34673045000 | 139800 | 139800 | 139800 | 139800 | 0 |
| 218 | 20241111 | 165400 | 34673045000 | 139800 | 139800 | 139800 | 139800 | 0 |
| 219 | 20241111 | 165300 | 34673045000 | 139800 | 139800 | 139800 | 139800 | 0 |
| 220 | 20241111 | 165200 | 34673045000 | 139800 | 139800 | 139800 | 139800 | 0 |
| 221 | 20241111 | 165100 | 34673045000 | 139800 | 139800 | 139800 | 139800 | 0 |
| 222 | 20241111 | 165000 | 34673045000 | 139800 | 139800 | 139800 | 139800 | 0 |
| 223 | 20241111 | 164900 | 34673045000 | 139800 | 139800 | 139800 | 139800 | 0 |
| 224 | 20241111 | 164800 | 34673045000 | 139800 | 139800 | 139800 | 139800 | 0 |
| 225 | 20241111 | 164700 | 34673045000 | 139800 | 139800 | 139800 | 139800 | 0 |
| 226 | 20241111 | 164600 | 34673045000 | 139800 | 139800 | 139800 | 139800 | 0 |
| 227 | 20241111 | 164500 | 34673045000 | 139800 | 139800 | 139800 | 139800 | 0 |
| 228 | 20241111 | 164400 | 34673045000 | 139800 | 139800 | 139800 | 139800 | 0 |
| 229 | 20241111 | 164300 | 34673045000 | 139800 | 139800 | 139800 | 139800 | 0 |
| 230 | 20241111 | 164200 | 34673045000 | 139800 | 139800 | 139800 | 139800 | 0 |
| 231 | 20241111 | 164100 | 34673045000 | 139800 | 139800 | 139800 | 139800 | 0 |
| 232 | 20241111 | 164000 | 34673045000 | 139800 | 139800 | 139800 | 139800 | 0 |
| 233 | 20241111 | 163900 | 34673045000 | 139800 | 139800 | 139800 | 139800 | 0 |
| 234 | 20241111 | 163800 | 34673045000 | 139800 | 139800 | 139800 | 139800 | 0 |
| 235 | 20241111 | 163700 | 34673045000 | 139800 | 139800 | 139800 | 139800 | 0 |
| 236 | 20241111 | 163600 | 34673045000 | 139800 | 139800 | 139800 | 139800 | 0 |
| 237 | 20241111 | 163500 | 34673045000 | 139800 | 139800 | 139800 | 139800 | 0 |
| 238 | 20241111 | 163400 | 34673045000 | 139800 | 139800 | 139800 | 139800 | 0 |
| 239 | 20241111 | 163300 | 34673045000 | 139800 | 139800 | 139800 | 139800 | 0 |
| 240 | 20241111 | 163200 | 34673045000 | 139800 | 139800 | 139800 | 139800 | 0 |
| 241 | 20241111 | 163100 | 34673045000 | 139800 | 139800 | 139800 | 139800 | 0 |
| 242 | 20241111 | 163000 | 34673045000 | 139800 | 139800 | 139800 | 139800 | 3465 |
| 243 | 20241111 | 162900 | 34673045000 | 139800 | 139800 | 139800 | 139800 | 0 |
| 244 | 20241111 | 162800 | 34673045000 | 139800 | 139800 | 139800 | 139800 | 0 |
| 245 | 20241111 | 162700 | 34673045000 | 139800 | 139800 | 139800 | 139800 | 0 |
| 246 | 20241111 | 162600 | 34673045000 | 139800 | 139800 | 139800 | 139800 | 0 |
| 247 | 20241111 | 162500 | 34673045000 | 139800 | 139800 | 139800 | 139800 | 0 |
| 248 | 20241111 | 162400 | 34673045000 | 139800 | 139800 | 139800 | 139800 | 0 |
| 249 | 20241111 | 162300 | 34673045000 | 139800 | 139800 | 139800 | 139800 | 0 |
| 250 | 20241111 | 162200 | 34673045000 | 139800 | 139800 | 139800 | 139800 | 0 |
| 251 | 20241111 | 162100 | 34673045000 | 139800 | 139800 | 139800 | 139800 | 0 |
| 252 | 20241111 | 162000 | 34673045000 | 139800 | 139800 | 139800 | 139800 | 0 |
| 253 | 20241111 | 161900 | 34673045000 | 139800 | 139800 | 139800 | 139800 | 0 |
| 254 | 20241111 | 161800 | 34673045000 | 139800 | 139800 | 139800 | 139800 | 0 |
| 255 | 20241111 | 161700 | 34673045000 | 139800 | 139800 | 139800 | 139800 | 0 |
| 256 | 20241111 | 161600 | 34673045000 | 139800 | 139800 | 139800 | 139800 | 0 |
| 257 | 20241111 | 161500 | 34673045000 | 139800 | 139800 | 139800 | 139800 | 0 |
| 258 | 20241111 | 161400 | 34673045000 | 139800 | 139800 | 139800 | 139800 | 0 |
| 259 | 20241111 | 161300 | 34673045000 | 139800 | 139800 | 139800 | 139800 | 0 |
| 260 | 20241111 | 161200 | 34673045000 | 139800 | 139800 | 139800 | 139800 | 0 |
| 261 | 20241111 | 161100 | 34673045000 | 139800 | 139800 | 139800 | 139800 | 0 |
| 262 | 20241111 | 161000 | 34673045000 | 139800 | 139800 | 139800 | 139800 | 0 |
| 263 | 20241111 | 160900 | 34673045000 | 139800 | 139800 | 139800 | 139800 | 0 |
| 264 | 20241111 | 160800 | 34673045000 | 139800 | 139800 | 139800 | 139800 | 0 |
| 265 | 20241111 | 160700 | 34673045000 | 139800 | 139800 | 139800 | 139800 | 0 |
| 266 | 20241111 | 160600 | 34673045000 | 139800 | 139800 | 139800 | 139800 | 0 |
| 267 | 20241111 | 160500 | 34673045000 | 139800 | 139800 | 139800 | 139800 | 0 |
| 268 | 20241111 | 160400 | 34673045000 | 139800 | 139800 | 139800 | 139800 | 0 |
| 269 | 20241111 | 160300 | 34673045000 | 139800 | 139800 | 139800 | 139800 | 0 |
| 270 | 20241111 | 160200 | 34673045000 | 139800 | 139800 | 139800 | 139800 | 0 |
| 271 | 20241111 | 160100 | 34673045000 | 139800 | 139800 | 139800 | 139800 | 0 |
| 272 | 20241111 | 160000 | 34673045000 | 139800 | 139800 | 139800 | 139800 | 3465 |
| 273 | 20241111 | 155900 | 34673045000 | 139800 | 139800 | 139800 | 139800 | 0 |
| 274 | 20241111 | 155800 | 34673045000 | 139800 | 139800 | 139800 | 139800 | 0 |
| 275 | 20241111 | 155700 | 34673045000 | 139800 | 139800 | 139800 | 139800 | 0 |
| 276 | 20241111 | 155600 | 34673045000 | 139800 | 139800 | 139800 | 139800 | 0 |
| 277 | 20241111 | 155500 | 34673045000 | 139800 | 139800 | 139800 | 139800 | 0 |
| 278 | 20241111 | 155400 | 34673045000 | 139800 | 139800 | 139800 | 139800 | 0 |
| 279 | 20241111 | 155300 | 34673045000 | 139800 | 139800 | 139800 | 139800 | 0 |
| 280 | 20241111 | 155200 | 34673045000 | 139800 | 139800 | 139800 | 139800 | 0 |
| 281 | 20241111 | 155100 | 34673045000 | 139800 | 139800 | 139800 | 139800 | 0 |
| 282 | 20241111 | 155000 | 34673045000 | 139800 | 139800 | 139800 | 139800 | 0 |
| 283 | 20241111 | 154900 | 34673045000 | 139800 | 139800 | 139800 | 139800 | 0 |
| 284 | 20241111 | 154800 | 34673045000 | 139800 | 139800 | 139800 | 139800 | 0 |
| 285 | 20241111 | 154700 | 34673045000 | 139800 | 139800 | 139800 | 139800 | 0 |
| 286 | 20241111 | 154600 | 34673045000 | 139800 | 139800 | 139800 | 139800 | 0 |
| 287 | 20241111 | 154500 | 34673045000 | 139800 | 139800 | 139800 | 139800 | 0 |
| 288 | 20241111 | 154400 | 34673045000 | 139800 | 139800 | 139800 | 139800 | 0 |
| 289 | 20241111 | 154300 | 34673045000 | 139800 | 139800 | 139800 | 139800 | 0 |
| 290 | 20241111 | 154200 | 34673045000 | 139800 | 139800 | 139800 | 139800 | 0 |
| 291 | 20241111 | 154100 | 34673045000 | 139800 | 139800 | 139800 | 139800 | 0 |
| 292 | 20241111 | 154000 | 34673045000 | 139800 | 139800 | 139800 | 139800 | 0 |
| 293 | 20241111 | 153900 | 34673045000 | 139800 | 139800 | 139800 | 139800 | 0 |
| 294 | 20241111 | 153800 | 34673045000 | 139800 | 139800 | 139800 | 139800 | 0 |
| 295 | 20241111 | 153700 | 34673045000 | 139800 | 139800 | 139800 | 139800 | 0 |
| 296 | 20241111 | 153600 | 34673045000 | 139800 | 139800 | 139800 | 139800 | 0 |
| 297 | 20241111 | 153500 | 34673045000 | 139800 | 139800 | 139800 | 139800 | 0 |
| 298 | 20241111 | 153400 | 34673045000 | 139800 | 139800 | 139800 | 139800 | 0 |
| 299 | 20241111 | 153300 | 34673045000 | 139800 | 139800 | 139800 | 139800 | 0 |
| 300 | 20241111 | 153200 | 34673045000 | 139800 | 139800 | 139800 | 139800 | 0 |
| 301 | 20241111 | 153100 | 34673045000 | 139800 | 139800 | 139800 | 139800 | 0 |
| 302 | 20241111 | 153000 | 34673045000 | 139800 | 139800 | 139800 | 139800 | 6930 |
| 303 | 20241111 | 152900 | 34188638000 | 139600 | 139600 | 139600 | 139600 | 0 |
| 304 | 20241111 | 152800 | 34188638000 | 139600 | 139600 | 139600 | 139600 | 0 |
| 305 | 20241111 | 152700 | 34188638000 | 139600 | 139600 | 139600 | 139600 | 0 |
| 306 | 20241111 | 152600 | 34188638000 | 139600 | 139600 | 139600 | 139600 | 0 |
| 307 | 20241111 | 152500 | 34188638000 | 139600 | 139600 | 139600 | 139600 | 0 |
| 308 | 20241111 | 152400 | 34188638000 | 139600 | 139600 | 139600 | 139600 | 0 |
| 309 | 20241111 | 152300 | 34188638000 | 139600 | 139600 | 139600 | 139600 | 0 |
| 310 | 20241111 | 152200 | 34188638000 | 139600 | 139600 | 139600 | 139600 | 0 |
| 311 | 20241111 | 152100 | 34188638000 | 139600 | 139600 | 139600 | 139600 | 0 |
| 312 | 20241111 | 152000 | 34188638000 | 139600 | 139600 | 139600 | 139600 | 0 |
| 313 | 20241111 | 151900 | 34188638000 | 139600 | 139900 | 140000 | 139600 | 882 |
| 314 | 20241111 | 151800 | 34065426400 | 139700 | 139700 | 140000 | 139600 | 933 |
| 315 | 20241111 | 151700 | 33935014900 | 139700 | 139700 | 139800 | 139700 | 343 |
| 316 | 20241111 | 151600 | 33887076200 | 139700 | 139700 | 140000 | 139600 | 1294 |
| 317 | 20241111 | 151500 | 33706244500 | 139700 | 140000 | 140000 | 139700 | 410 |
| 318 | 20241111 | 151400 | 33648887700 | 139900 | 140000 | 140200 | 139900 | 346 |
| 319 | 20241111 | 151300 | 33600437100 | 140100 | 140700 | 140800 | 140100 | 2327 |
| 320 | 20241111 | 151200 | 33273320200 | 140800 | 140700 | 140800 | 140700 | 542 |
| 321 | 20241111 | 151100 | 33197025800 | 140700 | 140700 | 140800 | 140700 | 455 |
| 322 | 20241111 | 151000 | 33132999600 | 140700 | 140800 | 140800 | 140700 | 344 |
| 323 | 20241111 | 150900 | 33084597800 | 140700 | 140900 | 140900 | 140700 | 307 |
| 324 | 20241111 | 150800 | 33041368100 | 140800 | 141000 | 141000 | 140700 | 444 |
| 325 | 20241111 | 150700 | 32978826400 | 141000 | 140800 | 141000 | 140700 | 426 |
| 326 | 20241111 | 150600 | 32918819300 | 140600 | 140900 | 140900 | 140600 | 610 |
| 327 | 20241111 | 150500 | 32832944100 | 140900 | 141000 | 141000 | 140600 | 903 |
| 328 | 20241111 | 150400 | 32705795000 | 141000 | 140800 | 141000 | 140700 | 342 |
| 329 | 20241111 | 150300 | 32657617600 | 140800 | 140900 | 141000 | 140700 | 492 |
| 330 | 20241111 | 150200 | 32588273300 | 141100 | 140700 | 141300 | 140400 | 659 |
| 331 | 20241111 | 150100 | 32495415500 | 140400 | 140500 | 141100 | 140400 | 893 |
| 332 | 20241111 | 150000 | 32369865500 | 140500 | 140600 | 140700 | 140500 | 362 |
| 333 | 20241111 | 145900 | 32318984600 | 140700 | 140800 | 140800 | 140700 | 869 |
| 334 | 20241111 | 145800 | 32196692600 | 140700 | 141100 | 141100 | 140700 | 772 |
| 335 | 20241111 | 145700 | 32087913400 | 141000 | 141100 | 141300 | 141000 | 565 |
| 336 | 20241111 | 145600 | 32008168900 | 141200 | 141200 | 141300 | 141100 | 564 |
| 337 | 20241111 | 145500 | 31928541500 | 141100 | 141200 | 141300 | 141100 | 444 |
| 338 | 20241111 | 145400 | 31865845300 | 141300 | 141100 | 141400 | 141100 | 592 |
| 339 | 20241111 | 145300 | 31782214700 | 141200 | 141100 | 141300 | 141100 | 284 |
| 340 | 20241111 | 145200 | 31742121900 | 141100 | 141200 | 141300 | 141000 | 879 |
| 341 | 20241111 | 145100 | 31618070100 | 141100 | 140800 | 141200 | 140800 | 695 |
| 342 | 20241111 | 145000 | 31520074300 | 140800 | 140700 | 141000 | 140700 | 552 |
| 343 | 20241111 | 144900 | 31442312100 | 140700 | 140600 | 140800 | 140400 | 642 |
| 344 | 20241111 | 144800 | 31352039800 | 140600 | 140700 | 140800 | 140300 | 453 |
| 345 | 20241111 | 144700 | 31288354800 | 140700 | 140700 | 140800 | 140500 | 392 |
| 346 | 20241111 | 144600 | 31233194000 | 140700 | 140200 | 140800 | 140200 | 653 |
| 347 | 20241111 | 144500 | 31141374700 | 140200 | 139900 | 140500 | 139700 | 2695 |
| 348 | 20241111 | 144400 | 30763858900 | 140000 | 139700 | 140000 | 139600 | 499 |
| 349 | 20241111 | 144300 | 30694124200 | 139600 | 139700 | 139800 | 139600 | 414 |
| 350 | 20241111 | 144200 | 30636296500 | 139800 | 139900 | 139900 | 139700 | 366 |
| 351 | 20241111 | 144100 | 30585136900 | 139800 | 139900 | 140000 | 139800 | 248 |
| 352 | 20241111 | 144000 | 30550438800 | 140000 | 139900 | 140000 | 139800 | 441 |
| 353 | 20241111 | 143900 | 30488761600 | 140000 | 139900 | 140000 | 139700 | 229 |
| 354 | 20241111 | 143800 | 30456733000 | 139900 | 140000 | 140100 | 139700 | 315 |
| 355 | 20241111 | 143700 | 30412655300 | 140000 | 139900 | 140000 | 139900 | 414 |
| 356 | 20241111 | 143600 | 30354710100 | 139900 | 139900 | 140000 | 139900 | 319 |
| 357 | 20241111 | 143500 | 30310071400 | 139900 | 140100 | 140100 | 139900 | 308 |
| 358 | 20241111 | 143400 | 30266953300 | 140000 | 140000 | 140100 | 139900 | 478 |
| 359 | 20241111 | 143300 | 30200052100 | 139900 | 139600 | 140100 | 139600 | 539 |
| 360 | 20241111 | 143200 | 30124627000 | 139600 | 139400 | 139900 | 139400 | 356 |
| 361 | 20241111 | 143100 | 30074904900 | 139500 | 139600 | 139700 | 139400 | 287 |
| 362 | 20241111 | 143000 | 30034871000 | 139500 | 139700 | 139700 | 139500 | 279 |
| 363 | 20241111 | 142900 | 29995927300 | 139600 | 139500 | 139700 | 139400 | 461 |
| 364 | 20241111 | 142800 | 29931582800 | 139400 | 139800 | 139800 | 139400 | 1449 |
| 365 | 20241111 | 142700 | 29729336400 | 139800 | 139600 | 139900 | 139600 | 397 |
| 366 | 20241111 | 142600 | 29673877100 | 139600 | 139800 | 139800 | 139600 | 132 |
| 367 | 20241111 | 142500 | 29655438800 | 139800 | 139900 | 140000 | 139500 | 1314 |
| 368 | 20241111 | 142400 | 29471956000 | 139800 | 139900 | 139900 | 139800 | 169 |
| 369 | 20241111 | 142300 | 29448324800 | 139800 | 139900 | 140100 | 139800 | 342 |
| 370 | 20241111 | 142200 | 29400469000 | 139900 | 139900 | 140000 | 139900 | 249 |
| 371 | 20241111 | 142100 | 29365621500 | 140000 | 140000 | 140100 | 139900 | 246 |
| 372 | 20241111 | 142000 | 29331182700 | 140000 | 140000 | 140200 | 139800 | 477 |
| 373 | 20241111 | 141900 | 29264381500 | 140100 | 139700 | 140100 | 139700 | 236 |
| 374 | 20241111 | 141800 | 29231381600 | 139800 | 139800 | 139900 | 139700 | 224 |
| 375 | 20241111 | 141700 | 29200073000 | 139800 | 139700 | 140000 | 139600 | 321 |
| 376 | 20241111 | 141600 | 29155227700 | 139800 | 140000 | 140100 | 139700 | 225 |
| 377 | 20241111 | 141500 | 29123757300 | 139900 | 139900 | 140100 | 139900 | 169 |
| 378 | 20241111 | 141400 | 29100103400 | 140000 | 139600 | 140100 | 139500 | 479 |
| 379 | 20241111 | 141300 | 29033125900 | 139500 | 139700 | 139800 | 139500 | 186 |
| 380 | 20241111 | 141200 | 29007149600 | 139800 | 139800 | 140000 | 139600 | 301 |
| 381 | 20241111 | 141100 | 28965084800 | 139700 | 139800 | 139900 | 139700 | 262 |
| 382 | 20241111 | 141000 | 28928463600 | 139900 | 139500 | 140100 | 139500 | 301 |
| 383 | 20241111 | 140900 | 28886356400 | 139600 | 139900 | 139900 | 139600 | 313 |
| 384 | 20241111 | 140800 | 28842620800 | 139900 | 140000 | 140100 | 139600 | 317 |
| 385 | 20241111 | 140700 | 28798274800 | 140000 | 140100 | 140100 | 139900 | 266 |
| 386 | 20241111 | 140600 | 28761041100 | 140000 | 139900 | 140100 | 139900 | 308 |
| 387 | 20241111 | 140500 | 28717909100 | 140000 | 139800 | 140100 | 139700 | 410 |
| 388 | 20241111 | 140400 | 28660509600 | 139800 | 139400 | 140200 | 139100 | 386 |
| 389 | 20241111 | 140300 | 28606576200 | 139500 | 139300 | 139800 | 139100 | 209 |
| 390 | 20241111 | 140200 | 28577445600 | 139300 | 139100 | 139300 | 139000 | 361 |
| 391 | 20241111 | 140100 | 28527221800 | 139100 | 139100 | 139200 | 139100 | 243 |
| 392 | 20241111 | 140000 | 28493414000 | 139100 | 139300 | 139300 | 139100 | 326 |
| 393 | 20241111 | 135900 | 28448024000 | 139200 | 139100 | 139300 | 139100 | 298 |
| 394 | 20241111 | 135800 | 28406538400 | 139100 | 139200 | 139300 | 139100 | 305 |
| 395 | 20241111 | 135700 | 28364103800 | 139100 | 139300 | 139400 | 139100 | 408 |
| 396 | 20241111 | 135600 | 28307283600 | 139300 | 139400 | 139400 | 139300 | 331 |
| 397 | 20241111 | 135500 | 28261161600 | 139300 | 139200 | 139400 | 139200 | 380 |
| 398 | 20241111 | 135400 | 28208233500 | 139200 | 139300 | 139400 | 139200 | 344 |
| 399 | 20241111 | 135300 | 28160324700 | 139300 | 139400 | 139500 | 139300 | 261 |
| 400 | 20241111 | 135200 | 28123959200 | 139300 | 139100 | 139500 | 139100 | 581 |
| 401 | 20241111 | 135100 | 28043037800 | 139200 | 139200 | 139200 | 139000 | 331 |
| 402 | 20241111 | 135000 | 27996996700 | 139200 | 139300 | 139300 | 139200 | 207 |
| 403 | 20241111 | 134900 | 27968179400 | 139300 | 139100 | 139300 | 139100 | 386 |
| 404 | 20241111 | 134800 | 27914431600 | 139100 | 139000 | 139100 | 139000 | 276 |
| 405 | 20241111 | 134700 | 27876049900 | 139000 | 139200 | 139300 | 139000 | 367 |
| 406 | 20241111 | 134600 | 27825014900 | 139200 | 139200 | 139400 | 139100 | 307 |
| 407 | 20241111 | 134500 | 27782287000 | 139200 | 139600 | 139700 | 139100 | 995 |
| 408 | 20241111 | 134400 | 27643666300 | 139600 | 139600 | 139900 | 139500 | 747 |
| 409 | 20241111 | 134300 | 27539428800 | 139500 | 139600 | 139700 | 139500 | 188 |
| 410 | 20241111 | 134200 | 27513182000 | 139600 | 139500 | 139700 | 139500 | 338 |
| 411 | 20241111 | 134100 | 27466016700 | 139600 | 139600 | 139700 | 139500 | 232 |
| 412 | 20241111 | 134000 | 27433637600 | 139700 | 139600 | 139700 | 139500 | 358 |
| 413 | 20241111 | 133900 | 27383677700 | 139600 | 139600 | 139700 | 139600 | 249 |
| 414 | 20241111 | 133800 | 27348907900 | 139600 | 140000 | 140000 | 139600 | 331 |
| 415 | 20241111 | 133700 | 27302640300 | 140000 | 139600 | 140100 | 139500 | 170 |
| 416 | 20241111 | 133600 | 27278887700 | 139600 | 139700 | 139800 | 139600 | 310 |
| 417 | 20241111 | 133500 | 27235577300 | 139600 | 139600 | 139700 | 139500 | 336 |
| 418 | 20241111 | 133400 | 27188670200 | 139600 | 139700 | 139800 | 139600 | 595 |
| 419 | 20241111 | 133300 | 27105553000 | 139700 | 139700 | 139800 | 139700 | 238 |
| 420 | 20241111 | 133200 | 27072298500 | 139700 | 139800 | 139900 | 139700 | 199 |
| 421 | 20241111 | 133100 | 27044478600 | 139800 | 139900 | 140200 | 139700 | 1003 |
| 422 | 20241111 | 133000 | 26904117800 | 139700 | 139800 | 139900 | 139600 | 238 |
| 423 | 20241111 | 132900 | 26870869000 | 139600 | 139700 | 139900 | 139600 | 360 |
| 424 | 20241111 | 132800 | 26820579500 | 139700 | 139600 | 140000 | 139500 | 551 |
| 425 | 20241111 | 132700 | 26743588600 | 139500 | 139500 | 139700 | 139400 | 268 |
| 426 | 20241111 | 132600 | 26706183500 | 139500 | 139300 | 139600 | 139300 | 343 |
| 427 | 20241111 | 132500 | 26658352900 | 139300 | 139400 | 139500 | 139300 | 218 |
| 428 | 20241111 | 132400 | 26627962100 | 139500 | 139400 | 139700 | 139300 | 304 |
| 429 | 20241111 | 132300 | 26585548700 | 139500 | 139500 | 139700 | 139300 | 173 |
| 430 | 20241111 | 132200 | 26561414700 | 139500 | 139400 | 139600 | 139300 | 297 |
| 431 | 20241111 | 132100 | 26520010900 | 139300 | 139400 | 139800 | 139300 | 198 |
| 432 | 20241111 | 132000 | 26492397900 | 139400 | 139300 | 139800 | 139300 | 400 |
| 433 | 20241111 | 131900 | 26436599600 | 139300 | 139300 | 139400 | 139300 | 149 |
| 434 | 20241111 | 131800 | 26415842700 | 139300 | 139200 | 139400 | 139200 | 443 |
| 435 | 20241111 | 131700 | 26354150200 | 139200 | 139200 | 139300 | 139200 | 153 |
| 436 | 20241111 | 131600 | 26332850200 | 139300 | 139400 | 139500 | 139200 | 416 |
| 437 | 20241111 | 131500 | 26274876900 | 139400 | 139400 | 139500 | 139400 | 238 |
| 438 | 20241111 | 131400 | 26241696900 | 139400 | 139500 | 139600 | 139400 | 317 |
| 439 | 20241111 | 131300 | 26197469800 | 139500 | 139500 | 139600 | 139500 | 316 |
| 440 | 20241111 | 131200 | 26153378700 | 139500 | 139500 | 139700 | 139500 | 187 |
| 441 | 20241111 | 131100 | 26127275700 | 139500 | 139600 | 139600 | 139500 | 432 |
| 442 | 20241111 | 131000 | 26066988200 | 139600 | 139700 | 139800 | 139600 | 297 |
| 443 | 20241111 | 130900 | 26025502600 | 139700 | 139700 | 140000 | 139600 | 647 |
| 444 | 20241111 | 130800 | 25935045000 | 139700 | 139900 | 139900 | 139500 | 329 |
| 445 | 20241111 | 130700 | 25889046500 | 139800 | 138800 | 139900 | 138700 | 2261 |
| 446 | 20241111 | 130600 | 25574171700 | 138800 | 138600 | 138800 | 138500 | 458 |
| 447 | 20241111 | 130500 | 25510671900 | 138600 | 138600 | 138700 | 138500 | 266 |
| 448 | 20241111 | 130400 | 25473808100 | 138600 | 138600 | 138700 | 138600 | 287 |
| 449 | 20241111 | 130300 | 25434029500 | 138600 | 138800 | 138800 | 138600 | 336 |
| 450 | 20241111 | 130200 | 25387420500 | 138700 | 138700 | 138900 | 138700 | 233 |
| 451 | 20241111 | 130100 | 25355082500 | 138700 | 138600 | 138900 | 138500 | 1229 |
| 452 | 20241111 | 130000 | 25184549000 | 138600 | 138500 | 138700 | 138500 | 452 |
| 453 | 20241111 | 125900 | 25121915900 | 138500 | 138300 | 138600 | 138300 | 238 |
| 454 | 20241111 | 125800 | 25088971500 | 138400 | 138300 | 138400 | 138200 | 324 |
| 455 | 20241111 | 125700 | 25044163300 | 138200 | 138000 | 138300 | 138000 | 841 |
| 456 | 20241111 | 125600 | 24928032700 | 138000 | 138000 | 138100 | 138000 | 209 |
| 457 | 20241111 | 125500 | 24899189100 | 138000 | 138100 | 138200 | 138000 | 194 |
| 458 | 20241111 | 125400 | 24872410700 | 138100 | 138200 | 138300 | 138100 | 716 |
| 459 | 20241111 | 125300 | 24773465500 | 138300 | 138400 | 138400 | 138300 | 506 |
| 460 | 20241111 | 125200 | 24703476400 | 138400 | 138400 | 138500 | 138400 | 333 |
| 461 | 20241111 | 125100 | 24657387900 | 138400 | 138500 | 138600 | 138400 | 224 |
| 462 | 20241111 | 125000 | 24626368400 | 138500 | 138800 | 138800 | 138500 | 184 |
| 463 | 20241111 | 124900 | 24600861900 | 138800 | 138800 | 138800 | 138700 | 245 |
| 464 | 20241111 | 124800 | 24566875700 | 138700 | 138800 | 138900 | 138700 | 438 |
| 465 | 20241111 | 124700 | 24506076200 | 138800 | 138900 | 138900 | 138800 | 322 |
| 466 | 20241111 | 124600 | 24461364200 | 138800 | 138900 | 138900 | 138800 | 123 |
| 467 | 20241111 | 124500 | 24444285200 | 138900 | 138900 | 139000 | 138900 | 225 |
| 468 | 20241111 | 124400 | 24413022400 | 138900 | 138800 | 139000 | 138800 | 401 |
| 469 | 20241111 | 124300 | 24357326500 | 138800 | 138900 | 139000 | 138800 | 177 |
| 470 | 20241111 | 124200 | 24332752100 | 138900 | 138400 | 139100 | 138400 | 968 |
| 471 | 20241111 | 124100 | 24198392600 | 138500 | 138300 | 138800 | 138300 | 666 |
| 472 | 20241111 | 124000 | 24106128300 | 138300 | 138200 | 138500 | 138200 | 341 |
| 473 | 20241111 | 123900 | 24058957400 | 138300 | 138000 | 138300 | 138000 | 365 |
| 474 | 20241111 | 123800 | 24008536600 | 138100 | 138000 | 138100 | 138000 | 398 |
| 475 | 20241111 | 123700 | 23953600100 | 138000 | 138200 | 138200 | 138000 | 229 |
| 476 | 20241111 | 123600 | 23921985100 | 138100 | 138100 | 138300 | 138000 | 311 |
| 477 | 20241111 | 123500 | 23879027800 | 138000 | 137800 | 138100 | 137800 | 790 |
| 478 | 20241111 | 123400 | 23770090400 | 137800 | 138000 | 138000 | 137800 | 551 |
| 479 | 20241111 | 123300 | 23694071500 | 138000 | 138000 | 138100 | 137900 | 366 |
| 480 | 20241111 | 123200 | 23643573800 | 138100 | 138000 | 138100 | 138000 | 191 |
| 481 | 20241111 | 123100 | 23617210400 | 138100 | 138100 | 138200 | 138000 | 656 |
| 482 | 20241111 | 123000 | 23526652200 | 138100 | 138200 | 138300 | 138100 | 170 |
| 483 | 20241111 | 122900 | 23503163700 | 138200 | 138200 | 138400 | 138200 | 312 |
| 484 | 20241111 | 122800 | 23460024700 | 138300 | 138300 | 138300 | 138200 | 180 |
| 485 | 20241111 | 122700 | 23435139600 | 138300 | 138300 | 138400 | 138200 | 235 |
| 486 | 20241111 | 122600 | 23402649000 | 138300 | 138200 | 138500 | 138200 | 259 |
| 487 | 20241111 | 122500 | 23366813900 | 138300 | 138500 | 138500 | 138300 | 318 |
| 488 | 20241111 | 122400 | 23322803600 | 138500 | 138500 | 138600 | 138500 | 229 |
| 489 | 20241111 | 122300 | 23291086600 | 138500 | 138500 | 138600 | 138500 | 122 |
| 490 | 20241111 | 122200 | 23274189100 | 138500 | 138500 | 138600 | 138400 | 215 |
| 491 | 20241111 | 122100 | 23244407500 | 138500 | 138400 | 138500 | 138200 | 208 |
| 492 | 20241111 | 122000 | 23215635700 | 138300 | 138500 | 138600 | 138200 | 913 |
| 493 | 20241111 | 121900 | 23089381700 | 138500 | 138800 | 138800 | 138500 | 552 |
| 494 | 20241111 | 121800 | 23012835200 | 138800 | 138800 | 138900 | 138700 | 290 |
| 495 | 20241111 | 121700 | 22972581300 | 138700 | 138700 | 138800 | 138500 | 265 |
| 496 | 20241111 | 121600 | 22935841100 | 138800 | 138800 | 138900 | 138400 | 269 |
| 497 | 20241111 | 121500 | 22898517300 | 138800 | 138600 | 138900 | 138300 | 397 |
| 498 | 20241111 | 121400 | 22843487900 | 138600 | 138400 | 138700 | 138300 | 395 |
| 499 | 20241111 | 121300 | 22788738700 | 138300 | 138400 | 138500 | 138200 | 307 |
| 500 | 20241111 | 121200 | 22746254300 | 138400 | 138300 | 138600 | 138200 | 286 |
| 501 | 20241111 | 121100 | 22706667700 | 138300 | 137800 | 138300 | 137700 | 1094 |
| 502 | 20241111 | 121000 | 22555710400 | 137800 | 138000 | 138000 | 137800 | 830 |
| 503 | 20241111 | 120900 | 22441227800 | 138000 | 138000 | 138100 | 138000 | 224 |
| 504 | 20241111 | 120800 | 22410314800 | 138000 | 138100 | 138200 | 138000 | 817 |
| 505 | 20241111 | 120700 | 22297494300 | 138100 | 138200 | 138300 | 138100 | 329 |
| 506 | 20241111 | 120600 | 22252043800 | 138200 | 138200 | 138300 | 138200 | 280 |
| 507 | 20241111 | 120500 | 22213345000 | 138200 | 138300 | 138300 | 138200 | 239 |
| 508 | 20241111 | 120400 | 22180308000 | 138300 | 138300 | 138400 | 138300 | 255 |
| 509 | 20241111 | 120300 | 22145040400 | 138300 | 138300 | 138400 | 138300 | 308 |
| 510 | 20241111 | 120200 | 22102441300 | 138300 | 138500 | 138600 | 138300 | 721 |
| 511 | 20241111 | 120100 | 22002644600 | 138500 | 138600 | 138800 | 138500 | 204 |
| 512 | 20241111 | 120000 | 21974373800 | 138500 | 138600 | 139000 | 138500 | 420 |
| 513 | 20241111 | 115900 | 21916081600 | 138500 | 138400 | 138700 | 138400 | 788 |
| 514 | 20241111 | 115800 | 21806904900 | 138400 | 138500 | 138600 | 138400 | 573 |
| 515 | 20241111 | 115700 | 21727539600 | 138600 | 138600 | 138700 | 138500 | 731 |
| 516 | 20241111 | 115600 | 21626223600 | 138700 | 138700 | 138800 | 138600 | 473 |
| 517 | 20241111 | 115500 | 21560630800 | 138700 | 138700 | 138800 | 138700 | 197 |
| 518 | 20241111 | 115400 | 21533306200 | 138800 | 138800 | 138900 | 138700 | 225 |
| 519 | 20241111 | 115300 | 21502083000 | 138800 | 138800 | 138900 | 138800 | 201 |
| 520 | 20241111 | 115200 | 21474179700 | 138900 | 138800 | 139000 | 138700 | 690 |
| 521 | 20241111 | 115100 | 21378400500 | 138800 | 138700 | 139000 | 138700 | 334 |
| 522 | 20241111 | 115000 | 21332034700 | 138700 | 138800 | 138900 | 138700 | 489 |
| 523 | 20241111 | 114900 | 21264144600 | 138800 | 138800 | 138900 | 138700 | 450 |
| 524 | 20241111 | 114800 | 21201669000 | 138800 | 139200 | 139300 | 138800 | 2941 |
| 525 | 20241111 | 114700 | 20792721500 | 139300 | 139200 | 139300 | 139200 | 171 |
| 526 | 20241111 | 114600 | 20768915200 | 139200 | 139200 | 139500 | 139100 | 795 |
| 527 | 20241111 | 114500 | 20658192500 | 139200 | 139200 | 139300 | 139100 | 473 |
| 528 | 20241111 | 114400 | 20592360600 | 139200 | 139400 | 139500 | 139200 | 807 |
| 529 | 20241111 | 114300 | 20479919900 | 139400 | 139500 | 139600 | 139400 | 628 |
| 530 | 20241111 | 114200 | 20392324200 | 139500 | 139600 | 139700 | 139500 | 261 |
| 531 | 20241111 | 114100 | 20355882900 | 139600 | 139600 | 139700 | 139600 | 245 |
| 532 | 20241111 | 114000 | 20321680000 | 139600 | 139800 | 139900 | 139600 | 766 |
| 533 | 20241111 | 113900 | 20214639400 | 139800 | 139900 | 139900 | 139700 | 321 |
| 534 | 20241111 | 113800 | 20169749500 | 139900 | 139900 | 140000 | 139900 | 255 |
| 535 | 20241111 | 113700 | 20134065600 | 139900 | 140200 | 140300 | 139900 | 592 |
| 536 | 20241111 | 113600 | 20051118100 | 140200 | 140200 | 140500 | 140200 | 203 |
| 537 | 20241111 | 113500 | 20022650900 | 140200 | 140500 | 140600 | 140200 | 685 |
| 538 | 20241111 | 113400 | 19926434900 | 140500 | 140500 | 140600 | 140500 | 243 |
| 539 | 20241111 | 113300 | 19892280600 | 140500 | 140600 | 140600 | 140500 | 330 |
| 540 | 20241111 | 113200 | 19845910100 | 140600 | 140600 | 140700 | 140500 | 289 |
| 541 | 20241111 | 113100 | 19805276400 | 140600 | 140600 | 140800 | 140600 | 256 |
| 542 | 20241111 | 113000 | 19769262800 | 140600 | 141100 | 141100 | 140600 | 965 |
| 543 | 20241111 | 112900 | 19633330400 | 141100 | 141200 | 141300 | 141000 | 231 |
| 544 | 20241111 | 112800 | 19600744900 | 141200 | 141000 | 141300 | 141000 | 1416 |
| 545 | 20241111 | 112700 | 19401012000 | 141000 | 141000 | 141200 | 140900 | 240 |
| 546 | 20241111 | 112600 | 19367172300 | 141100 | 140800 | 141300 | 140800 | 463 |
| 547 | 20241111 | 112500 | 19301903900 | 140800 | 140600 | 141100 | 140600 | 529 |
| 548 | 20241111 | 112400 | 19227422900 | 140600 | 140500 | 140700 | 140500 | 505 |
| 549 | 20241111 | 112300 | 19156427000 | 140500 | 140300 | 140600 | 140200 | 502 |
| 550 | 20241111 | 112200 | 19085950200 | 140400 | 140100 | 140400 | 140000 | 393 |
| 551 | 20241111 | 112100 | 19030875700 | 140100 | 140100 | 140200 | 140000 | 303 |
| 552 | 20241111 | 112000 | 18988432900 | 140100 | 140000 | 140200 | 140000 | 193 |
| 553 | 20241111 | 111900 | 18961401500 | 140200 | 139800 | 140200 | 139800 | 450 |
| 554 | 20241111 | 111800 | 18898401900 | 139900 | 139700 | 140000 | 139700 | 266 |
| 555 | 20241111 | 111700 | 18861223400 | 139700 | 139600 | 140000 | 139500 | 563 |
| 556 | 20241111 | 111600 | 18782546300 | 139500 | 139500 | 139600 | 139500 | 153 |
| 557 | 20241111 | 111500 | 18761199800 | 139600 | 139600 | 139800 | 139500 | 180 |
| 558 | 20241111 | 111400 | 18736056300 | 139600 | 139700 | 139800 | 139400 | 332 |
| 559 | 20241111 | 111300 | 18689724900 | 139700 | 139300 | 139800 | 139300 | 562 |
| 560 | 20241111 | 111200 | 18611288600 | 139300 | 139600 | 140000 | 139300 | 2136 |
| 561 | 20241111 | 111100 | 18313293500 | 139600 | 139700 | 139900 | 139600 | 465 |
| 562 | 20241111 | 111000 | 18248311600 | 139700 | 139800 | 139900 | 139700 | 513 |
| 563 | 20241111 | 110900 | 18176618100 | 139800 | 139700 | 139900 | 139700 | 386 |
| 564 | 20241111 | 110800 | 18122669800 | 139700 | 139700 | 139900 | 139700 | 582 |
| 565 | 20241111 | 110700 | 18041329400 | 139700 | 139600 | 140000 | 139600 | 572 |
| 566 | 20241111 | 110600 | 17961437300 | 139700 | 139600 | 139900 | 139600 | 395 |
| 567 | 20241111 | 110500 | 17906257200 | 139500 | 139700 | 139800 | 139500 | 1072 |
| 568 | 20241111 | 110400 | 17756569100 | 139700 | 139600 | 139800 | 139600 | 436 |
| 569 | 20241111 | 110300 | 17695665100 | 139600 | 139600 | 139900 | 139600 | 1223 |
| 570 | 20241111 | 110200 | 17524798400 | 139600 | 140000 | 140800 | 139600 | 1722 |
| 571 | 20241111 | 110100 | 17283783500 | 140000 | 140400 | 140500 | 140000 | 1209 |
| 572 | 20241111 | 110000 | 17114249500 | 140400 | 141200 | 141400 | 140400 | 365 |
| 573 | 20241111 | 105900 | 17062924100 | 141100 | 141000 | 141600 | 140400 | 418 |
| 574 | 20241111 | 105800 | 17003929500 | 141000 | 140500 | 141200 | 140300 | 429 |
| 575 | 20241111 | 105700 | 16943528200 | 140400 | 140600 | 140700 | 140200 | 545 |
| 576 | 20241111 | 105600 | 16867020700 | 140200 | 140500 | 140700 | 140200 | 527 |
| 577 | 20241111 | 105500 | 16793068700 | 140400 | 140200 | 140800 | 140200 | 822 |
| 578 | 20241111 | 105400 | 16677702200 | 140300 | 140300 | 140500 | 140200 | 523 |
| 579 | 20241111 | 105300 | 16604342000 | 140400 | 140400 | 140900 | 140300 | 414 |
| 580 | 20241111 | 105200 | 16546225100 | 140300 | 140500 | 140800 | 140300 | 704 |
| 581 | 20241111 | 105100 | 16447327500 | 140500 | 140600 | 140900 | 140500 | 682 |
| 582 | 20241111 | 105000 | 16351448400 | 140700 | 140900 | 140900 | 140600 | 917 |
| 583 | 20241111 | 104900 | 16222434500 | 140900 | 141100 | 141500 | 140700 | 1526 |
| 584 | 20241111 | 104800 | 16007313100 | 141200 | 141300 | 141500 | 141100 | 203 |
| 585 | 20241111 | 104700 | 15978627600 | 141400 | 141900 | 141900 | 141200 | 457 |
| 586 | 20241111 | 104600 | 15913929300 | 141900 | 141900 | 142000 | 141900 | 135 |
| 587 | 20241111 | 104500 | 15894768300 | 141900 | 142000 | 142300 | 141800 | 544 |
| 588 | 20241111 | 104400 | 15817441600 | 141900 | 141700 | 142200 | 141600 | 422 |
| 589 | 20241111 | 104300 | 15757588200 | 141600 | 141200 | 141900 | 141200 | 222 |
| 590 | 20241111 | 104200 | 15726180000 | 141200 | 141200 | 141300 | 141100 | 282 |
| 591 | 20241111 | 104100 | 15686359700 | 141200 | 141200 | 141300 | 141100 | 399 |
| 592 | 20241111 | 104000 | 15630033900 | 141200 | 141200 | 141300 | 141100 | 188 |
| 593 | 20241111 | 103900 | 15603486600 | 141100 | 141100 | 141300 | 141100 | 201 |
| 594 | 20241111 | 103800 | 15575104000 | 141200 | 141200 | 141300 | 141100 | 503 |
| 595 | 20241111 | 103700 | 15504081000 | 141100 | 141000 | 141200 | 141000 | 162 |
| 596 | 20241111 | 103600 | 15481218900 | 141200 | 141000 | 141300 | 141000 | 262 |
| 597 | 20241111 | 103500 | 15444234200 | 141000 | 141100 | 141200 | 141000 | 403 |
| 598 | 20241111 | 103400 | 15387385300 | 141100 | 141200 | 141200 | 141000 | 272 |
| 599 | 20241111 | 103300 | 15349009700 | 141200 | 141100 | 141200 | 141000 | 372 |
| 600 | 20241111 | 103200 | 15296530100 | 141000 | 140900 | 141300 | 140900 | 423 |
| 601 | 20241111 | 103100 | 15236821300 | 140900 | 140800 | 141100 | 140800 | 330 |
| 602 | 20241111 | 103000 | 15190300600 | 140800 | 140700 | 140900 | 140600 | 394 |
| 603 | 20241111 | 102900 | 15134838200 | 140800 | 140900 | 140900 | 140600 | 172 |
| 604 | 20241111 | 102800 | 15110630400 | 140800 | 141200 | 141200 | 140800 | 326 |
| 605 | 20241111 | 102700 | 15064644500 | 141200 | 141100 | 141300 | 141100 | 743 |
| 606 | 20241111 | 102600 | 14959714600 | 141100 | 141200 | 141300 | 140900 | 1423 |
| 607 | 20241111 | 102500 | 14758697700 | 141300 | 140900 | 141300 | 140900 | 508 |
| 608 | 20241111 | 102400 | 14687003400 | 140900 | 140800 | 141200 | 140700 | 192 |
| 609 | 20241111 | 102300 | 14659928500 | 140700 | 140800 | 141200 | 140700 | 547 |
| 610 | 20241111 | 102200 | 14582850800 | 140800 | 140700 | 140900 | 140700 | 291 |
| 611 | 20241111 | 102100 | 14541877700 | 140800 | 141100 | 141100 | 140700 | 315 |
| 612 | 20241111 | 102000 | 14497511900 | 140700 | 140500 | 141200 | 140300 | 393 |
| 613 | 20241111 | 101900 | 14442214000 | 140400 | 140700 | 141100 | 140300 | 1089 |
| 614 | 20241111 | 101800 | 14289188000 | 141000 | 140400 | 141000 | 140100 | 671 |
| 615 | 20241111 | 101700 | 14194810300 | 140500 | 139900 | 140500 | 139900 | 364 |
| 616 | 20241111 | 101600 | 14143811200 | 139900 | 139700 | 140000 | 139500 | 1020 |
| 617 | 20241111 | 101500 | 14001354000 | 139700 | 139700 | 139900 | 139600 | 760 |
| 618 | 20241111 | 101400 | 13895143600 | 139600 | 139700 | 139700 | 139600 | 302 |
| 619 | 20241111 | 101300 | 13852973400 | 139600 | 139800 | 140000 | 139600 | 340 |
| 620 | 20241111 | 101200 | 13805462600 | 139800 | 140000 | 140000 | 139600 | 867 |
| 621 | 20241111 | 101100 | 13684222800 | 139900 | 139800 | 140000 | 139600 | 513 |
| 622 | 20241111 | 101000 | 13612516500 | 139800 | 139500 | 139900 | 139400 | 567 |
| 623 | 20241111 | 100900 | 13533342000 | 139400 | 140300 | 140400 | 139300 | 4714 |
| 624 | 20241111 | 100800 | 12873545800 | 140200 | 140400 | 140500 | 140200 | 904 |
| 625 | 20241111 | 100700 | 12746673400 | 140400 | 140600 | 140600 | 140400 | 132 |
| 626 | 20241111 | 100600 | 12728135200 | 140600 | 140400 | 140700 | 140400 | 333 |
| 627 | 20241111 | 100500 | 12681357400 | 140400 | 140400 | 140600 | 140400 | 329 |
| 628 | 20241111 | 100400 | 12635157700 | 140400 | 140600 | 140800 | 140400 | 566 |
| 629 | 20241111 | 100300 | 12555578300 | 140600 | 140800 | 140900 | 140600 | 555 |
| 630 | 20241111 | 100200 | 12477465800 | 140900 | 140900 | 141300 | 140800 | 624 |
| 631 | 20241111 | 100100 | 12389550400 | 140800 | 141200 | 141300 | 140800 | 744 |
| 632 | 20241111 | 100000 | 12284646800 | 141100 | 141300 | 141300 | 141100 | 251 |
| 633 | 20241111 | 095900 | 12249199900 | 141300 | 141600 | 141800 | 141100 | 1266 |
| 634 | 20241111 | 095800 | 12070107500 | 141600 | 141700 | 141900 | 141600 | 380 |
| 635 | 20241111 | 095700 | 12016247300 | 141600 | 141700 | 141900 | 141600 | 504 |
| 636 | 20241111 | 095600 | 11944800900 | 141800 | 141800 | 141900 | 141700 | 268 |
| 637 | 20241111 | 095500 | 11906796100 | 141900 | 141900 | 142000 | 141700 | 391 |
| 638 | 20241111 | 095400 | 11851313900 | 141900 | 141800 | 142000 | 141700 | 329 |
| 639 | 20241111 | 095300 | 11804663400 | 142000 | 141900 | 142100 | 141700 | 395 |
| 640 | 20241111 | 095200 | 11748613900 | 142000 | 141900 | 143100 | 141600 | 5844 |
| 641 | 20241111 | 095100 | 10919763600 | 141900 | 141900 | 142100 | 141800 | 435 |
| 642 | 20241111 | 095000 | 10858015300 | 141900 | 141800 | 142200 | 141800 | 902 |
| 643 | 20241111 | 094900 | 10729986800 | 141800 | 141800 | 141900 | 141800 | 367 |
| 644 | 20241111 | 094800 | 10677928300 | 141800 | 142200 | 142200 | 141800 | 624 |
| 645 | 20241111 | 094700 | 10589322900 | 142400 | 142300 | 142400 | 141700 | 648 |
| 646 | 20241111 | 094600 | 10497273900 | 142300 | 142100 | 142300 | 141800 | 1219 |
| 647 | 20241111 | 094500 | 10324152000 | 142100 | 141400 | 142200 | 141300 | 969 |
| 648 | 20241111 | 094400 | 10186694400 | 141600 | 140900 | 142200 | 140900 | 1000 |
| 649 | 20241111 | 094300 | 10044921300 | 140900 | 140900 | 142100 | 140400 | 1558 |
| 650 | 20241111 | 094200 | 9825126900 | 140900 | 140400 | 141000 | 140300 | 908 |
| 651 | 20241111 | 094100 | 9697513100 | 140400 | 140300 | 140500 | 140300 | 681 |
| 652 | 20241111 | 094000 | 9601868000 | 140500 | 140300 | 140700 | 140200 | 1049 |
| 653 | 20241111 | 093900 | 9454569700 | 140300 | 140100 | 140600 | 140100 | 1174 |
| 654 | 20241111 | 093800 | 9289817200 | 140200 | 140300 | 140400 | 140200 | 1156 |
| 655 | 20241111 | 093700 | 9127665700 | 140300 | 140600 | 140700 | 140300 | 1485 |
| 656 | 20241111 | 093600 | 8919080300 | 140500 | 140700 | 140800 | 140500 | 2050 |
| 657 | 20241111 | 093500 | 8630807800 | 140700 | 141100 | 141100 | 140600 | 1330 |
| 658 | 20241111 | 093400 | 8443518800 | 141000 | 141000 | 142000 | 140900 | 3764 |
| 659 | 20241111 | 093300 | 7912542000 | 141000 | 141300 | 141700 | 141000 | 2332 |
| 660 | 20241111 | 093200 | 7583285300 | 141300 | 141600 | 141700 | 141300 | 676 |
| 661 | 20241111 | 093100 | 7487688900 | 141600 | 141400 | 141900 | 141300 | 1063 |
| 662 | 20241111 | 093000 | 7337268100 | 141400 | 141500 | 142000 | 141400 | 763 |
| 663 | 20241111 | 092900 | 7229236100 | 141700 | 141400 | 141700 | 141300 | 959 |
| 664 | 20241111 | 092800 | 7093580400 | 141300 | 141800 | 141900 | 141300 | 1515 |
| 665 | 20241111 | 092700 | 6879002500 | 141700 | 142600 | 142900 | 141700 | 3849 |
| 666 | 20241111 | 092600 | 6331655200 | 142500 | 143000 | 143400 | 142500 | 946 |
| 667 | 20241111 | 092500 | 6196551700 | 143000 | 142800 | 143700 | 142600 | 1235 |
| 668 | 20241111 | 092400 | 6019908500 | 142700 | 142900 | 143200 | 142700 | 1347 |
| 669 | 20241111 | 092300 | 5827509800 | 142900 | 143100 | 143600 | 142900 | 1834 |
| 670 | 20241111 | 092200 | 5565106000 | 143100 | 143500 | 143600 | 143100 | 892 |
| 671 | 20241111 | 092100 | 5437353500 | 143200 | 143800 | 143900 | 143200 | 2176 |
| 672 | 20241111 | 092000 | 5125161600 | 143800 | 143900 | 144600 | 143700 | 723 |
| 673 | 20241111 | 091900 | 5021137300 | 144400 | 144200 | 144500 | 143900 | 875 |
| 674 | 20241111 | 091800 | 4895083900 | 144300 | 143900 | 144500 | 143800 | 783 |
| 675 | 20241111 | 091700 | 4782181000 | 143900 | 143800 | 144200 | 143600 | 169 |
| 676 | 20241111 | 091600 | 4757865100 | 143900 | 144000 | 144800 | 143500 | 622 |
| 677 | 20241111 | 091500 | 4668337600 | 143600 | 144200 | 144200 | 143400 | 1838 |
| 678 | 20241111 | 091400 | 4404279300 | 144200 | 143900 | 144800 | 143800 | 1449 |
| 679 | 20241111 | 091300 | 4195293300 | 143800 | 143800 | 144300 | 143600 | 797 |
| 680 | 20241111 | 091200 | 4080644600 | 143900 | 144300 | 144700 | 143600 | 1728 |
| 681 | 20241111 | 091100 | 3831701800 | 144200 | 144500 | 144600 | 144000 | 1011 |
| 682 | 20241111 | 091000 | 3685905300 | 144500 | 144300 | 144800 | 143900 | 1818 |
| 683 | 20241111 | 090900 | 3423842400 | 144600 | 145100 | 145100 | 143900 | 4678 |
| 684 | 20241111 | 090800 | 2748205700 | 145100 | 145200 | 145700 | 145000 | 621 |
| 685 | 20241111 | 090700 | 2658040900 | 145400 | 145000 | 145400 | 144900 | 1774 |
| 686 | 20241111 | 090600 | 2400732100 | 145000 | 144900 | 145400 | 144700 | 917 |
| 687 | 20241111 | 090500 | 2267805400 | 144900 | 145500 | 146300 | 144900 | 2269 |
| 688 | 20241111 | 090400 | 1937921600 | 145500 | 145500 | 146000 | 144700 | 1429 |
| 689 | 20241111 | 090300 | 1730358300 | 145000 | 146200 | 146900 | 145000 | 3425 |
| 690 | 20241111 | 090200 | 1231133400 | 146200 | 146500 | 147300 | 146200 | 1061 |
| 691 | 20241111 | 090100 | 1075606500 | 146600 | 147400 | 148000 | 145800 | 2084 |
| 692 | 20241111 | 090000 | 769736400 | 147800 | 150600 | 150600 | 147300 | 5170 |