43 KiB
43 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241107 | 211400 | 67991880100 | 157400 | 157400 | 157400 | 157400 | 7995 |
| 3 | 20241107 | 211300 | 67991880100 | 157400 | 157400 | 157400 | 157400 | 0 |
| 4 | 20241107 | 211200 | 67991880100 | 157400 | 157400 | 157400 | 157400 | 0 |
| 5 | 20241107 | 211100 | 67991880100 | 157400 | 157400 | 157400 | 157400 | 0 |
| 6 | 20241107 | 211000 | 67991880100 | 157400 | 157400 | 157400 | 157400 | 0 |
| 7 | 20241107 | 210900 | 67991880100 | 157400 | 157400 | 157400 | 157400 | 0 |
| 8 | 20241107 | 210800 | 67991880100 | 157400 | 157400 | 157400 | 157400 | 0 |
| 9 | 20241107 | 210700 | 67991880100 | 157400 | 157400 | 157400 | 157400 | 0 |
| 10 | 20241107 | 210600 | 67991880100 | 157400 | 157400 | 157400 | 157400 | 0 |
| 11 | 20241107 | 210500 | 67991880100 | 157400 | 157400 | 157400 | 157400 | 0 |
| 12 | 20241107 | 210400 | 67991880100 | 157400 | 157400 | 157400 | 157400 | 0 |
| 13 | 20241107 | 210300 | 67991880100 | 157400 | 157400 | 157400 | 157400 | 0 |
| 14 | 20241107 | 210200 | 67991880100 | 157400 | 157400 | 157400 | 157400 | 0 |
| 15 | 20241107 | 210100 | 67991880100 | 157400 | 157400 | 157400 | 157400 | 0 |
| 16 | 20241107 | 210000 | 67991880100 | 157400 | 157400 | 157400 | 157400 | 0 |
| 17 | 20241107 | 205900 | 67991880100 | 157400 | 157400 | 157400 | 157400 | 0 |
| 18 | 20241107 | 205800 | 67991880100 | 157400 | 157400 | 157400 | 157400 | 0 |
| 19 | 20241107 | 205700 | 67991880100 | 157400 | 157400 | 157400 | 157400 | 0 |
| 20 | 20241107 | 205600 | 67991880100 | 157400 | 157400 | 157400 | 157400 | 0 |
| 21 | 20241107 | 205500 | 67991880100 | 157400 | 157400 | 157400 | 157400 | 0 |
| 22 | 20241107 | 205400 | 67991880100 | 157400 | 157400 | 157400 | 157400 | 0 |
| 23 | 20241107 | 205300 | 67991880100 | 157400 | 157400 | 157400 | 157400 | 0 |
| 24 | 20241107 | 205200 | 67991880100 | 157400 | 157400 | 157400 | 157400 | 0 |
| 25 | 20241107 | 205100 | 67991880100 | 157400 | 157400 | 157400 | 157400 | 0 |
| 26 | 20241107 | 205000 | 67991880100 | 157400 | 157400 | 157400 | 157400 | 0 |
| 27 | 20241107 | 204900 | 67991880100 | 157400 | 157400 | 157400 | 157400 | 0 |
| 28 | 20241107 | 204800 | 67991880100 | 157400 | 157400 | 157400 | 157400 | 0 |
| 29 | 20241107 | 204700 | 67991880100 | 157400 | 157400 | 157400 | 157400 | 0 |
| 30 | 20241107 | 204600 | 67991880100 | 157400 | 157400 | 157400 | 157400 | 0 |
| 31 | 20241107 | 204500 | 67991880100 | 157400 | 157400 | 157400 | 157400 | 0 |
| 32 | 20241107 | 204400 | 67991880100 | 157400 | 157400 | 157400 | 157400 | 7995 |
| 33 | 20241107 | 204300 | 67991880100 | 157400 | 157400 | 157400 | 157400 | 0 |
| 34 | 20241107 | 204200 | 67991880100 | 157400 | 157400 | 157400 | 157400 | 0 |
| 35 | 20241107 | 204100 | 67991880100 | 157400 | 157400 | 157400 | 157400 | 0 |
| 36 | 20241107 | 204000 | 67991880100 | 157400 | 157400 | 157400 | 157400 | 0 |
| 37 | 20241107 | 203900 | 67991880100 | 157400 | 157400 | 157400 | 157400 | 0 |
| 38 | 20241107 | 203800 | 67991880100 | 157400 | 157400 | 157400 | 157400 | 0 |
| 39 | 20241107 | 203700 | 67991880100 | 157400 | 157400 | 157400 | 157400 | 0 |
| 40 | 20241107 | 203600 | 67991880100 | 157400 | 157400 | 157400 | 157400 | 0 |
| 41 | 20241107 | 203500 | 67991880100 | 157400 | 157400 | 157400 | 157400 | 0 |
| 42 | 20241107 | 203400 | 67991880100 | 157400 | 157400 | 157400 | 157400 | 0 |
| 43 | 20241107 | 203300 | 67991880100 | 157400 | 157400 | 157400 | 157400 | 0 |
| 44 | 20241107 | 203200 | 67991880100 | 157400 | 157400 | 157400 | 157400 | 0 |
| 45 | 20241107 | 203100 | 67991880100 | 157400 | 157400 | 157400 | 157400 | 0 |
| 46 | 20241107 | 203000 | 67991880100 | 157400 | 157400 | 157400 | 157400 | 0 |
| 47 | 20241107 | 202900 | 67991880100 | 157400 | 157400 | 157400 | 157400 | 0 |
| 48 | 20241107 | 202800 | 67991880100 | 157400 | 157400 | 157400 | 157400 | 0 |
| 49 | 20241107 | 202700 | 67991880100 | 157400 | 157400 | 157400 | 157400 | 0 |
| 50 | 20241107 | 202600 | 67991880100 | 157400 | 157400 | 157400 | 157400 | 0 |
| 51 | 20241107 | 202500 | 67991880100 | 157400 | 157400 | 157400 | 157400 | 0 |
| 52 | 20241107 | 202400 | 67991880100 | 157400 | 157400 | 157400 | 157400 | 0 |
| 53 | 20241107 | 202300 | 67991880100 | 157400 | 157400 | 157400 | 157400 | 0 |
| 54 | 20241107 | 202200 | 67991880100 | 157400 | 157400 | 157400 | 157400 | 0 |
| 55 | 20241107 | 202100 | 67991880100 | 157400 | 157400 | 157400 | 157400 | 0 |
| 56 | 20241107 | 202000 | 67991880100 | 157400 | 157400 | 157400 | 157400 | 0 |
| 57 | 20241107 | 201900 | 67991880100 | 157400 | 157400 | 157400 | 157400 | 0 |
| 58 | 20241107 | 201800 | 67991880100 | 157400 | 157400 | 157400 | 157400 | 0 |
| 59 | 20241107 | 201700 | 67991880100 | 157400 | 157400 | 157400 | 157400 | 0 |
| 60 | 20241107 | 201600 | 67991880100 | 157400 | 157400 | 157400 | 157400 | 0 |
| 61 | 20241107 | 201500 | 67991880100 | 157400 | 157400 | 157400 | 157400 | 0 |
| 62 | 20241107 | 201400 | 67991880100 | 157400 | 157400 | 157400 | 157400 | 7995 |
| 63 | 20241107 | 201300 | 67991880100 | 157400 | 157400 | 157400 | 157400 | 0 |
| 64 | 20241107 | 201200 | 67991880100 | 157400 | 157400 | 157400 | 157400 | 0 |
| 65 | 20241107 | 201100 | 67991880100 | 157400 | 157400 | 157400 | 157400 | 0 |
| 66 | 20241107 | 201000 | 67991880100 | 157400 | 157400 | 157400 | 157400 | 0 |
| 67 | 20241107 | 200900 | 67991880100 | 157400 | 157400 | 157400 | 157400 | 0 |
| 68 | 20241107 | 200800 | 67991880100 | 157400 | 157400 | 157400 | 157400 | 0 |
| 69 | 20241107 | 200700 | 67991880100 | 157400 | 157400 | 157400 | 157400 | 0 |
| 70 | 20241107 | 200600 | 67991880100 | 157400 | 157400 | 157400 | 157400 | 0 |
| 71 | 20241107 | 200500 | 67991880100 | 157400 | 157400 | 157400 | 157400 | 0 |
| 72 | 20241107 | 200400 | 67991880100 | 157400 | 157400 | 157400 | 157400 | 0 |
| 73 | 20241107 | 200300 | 67991880100 | 157400 | 157400 | 157400 | 157400 | 0 |
| 74 | 20241107 | 200200 | 67991880100 | 157400 | 157400 | 157400 | 157400 | 0 |
| 75 | 20241107 | 200100 | 67991880100 | 157400 | 157400 | 157400 | 157400 | 0 |
| 76 | 20241107 | 200000 | 67991880100 | 157400 | 157400 | 157400 | 157400 | 0 |
| 77 | 20241107 | 195900 | 67991880100 | 157400 | 157400 | 157400 | 157400 | 0 |
| 78 | 20241107 | 195800 | 67991880100 | 157400 | 157400 | 157400 | 157400 | 0 |
| 79 | 20241107 | 195700 | 67991880100 | 157400 | 157400 | 157400 | 157400 | 0 |
| 80 | 20241107 | 195600 | 67991880100 | 157400 | 157400 | 157400 | 157400 | 0 |
| 81 | 20241107 | 195500 | 67991880100 | 157400 | 157400 | 157400 | 157400 | 0 |
| 82 | 20241107 | 195400 | 67991880100 | 157400 | 157400 | 157400 | 157400 | 0 |
| 83 | 20241107 | 195300 | 67991880100 | 157400 | 157400 | 157400 | 157400 | 0 |
| 84 | 20241107 | 195200 | 67991880100 | 157400 | 157400 | 157400 | 157400 | 0 |
| 85 | 20241107 | 195100 | 67991880100 | 157400 | 157400 | 157400 | 157400 | 0 |
| 86 | 20241107 | 195000 | 67991880100 | 157400 | 157400 | 157400 | 157400 | 0 |
| 87 | 20241107 | 194900 | 67991880100 | 157400 | 157400 | 157400 | 157400 | 0 |
| 88 | 20241107 | 194800 | 67991880100 | 157400 | 157400 | 157400 | 157400 | 0 |
| 89 | 20241107 | 194700 | 67991880100 | 157400 | 157400 | 157400 | 157400 | 0 |
| 90 | 20241107 | 194600 | 67991880100 | 157400 | 157400 | 157400 | 157400 | 0 |
| 91 | 20241107 | 194500 | 67991880100 | 157400 | 157400 | 157400 | 157400 | 0 |
| 92 | 20241107 | 194400 | 67991880100 | 157400 | 157400 | 157400 | 157400 | 7995 |
| 93 | 20241107 | 194300 | 67991880100 | 157400 | 157400 | 157400 | 157400 | 0 |
| 94 | 20241107 | 194200 | 67991880100 | 157400 | 157400 | 157400 | 157400 | 0 |
| 95 | 20241107 | 194100 | 67991880100 | 157400 | 157400 | 157400 | 157400 | 0 |
| 96 | 20241107 | 194000 | 67991880100 | 157400 | 157400 | 157400 | 157400 | 0 |
| 97 | 20241107 | 193900 | 67991880100 | 157400 | 157400 | 157400 | 157400 | 0 |
| 98 | 20241107 | 193800 | 67991880100 | 157400 | 157400 | 157400 | 157400 | 0 |
| 99 | 20241107 | 193700 | 67991880100 | 157400 | 157400 | 157400 | 157400 | 0 |
| 100 | 20241107 | 193600 | 67991880100 | 157400 | 157400 | 157400 | 157400 | 0 |
| 101 | 20241107 | 193500 | 67991880100 | 157400 | 157400 | 157400 | 157400 | 0 |
| 102 | 20241107 | 193400 | 67991880100 | 157400 | 157400 | 157400 | 157400 | 0 |
| 103 | 20241107 | 193300 | 67991880100 | 157400 | 157400 | 157400 | 157400 | 0 |
| 104 | 20241107 | 193200 | 67991880100 | 157400 | 157400 | 157400 | 157400 | 0 |
| 105 | 20241107 | 193100 | 67991880100 | 157400 | 157400 | 157400 | 157400 | 0 |
| 106 | 20241107 | 193000 | 67991880100 | 157400 | 157400 | 157400 | 157400 | 0 |
| 107 | 20241107 | 192900 | 67991880100 | 157400 | 157400 | 157400 | 157400 | 0 |
| 108 | 20241107 | 192800 | 67991880100 | 157400 | 157400 | 157400 | 157400 | 0 |
| 109 | 20241107 | 192700 | 67991880100 | 157400 | 157400 | 157400 | 157400 | 0 |
| 110 | 20241107 | 192600 | 67991880100 | 157400 | 157400 | 157400 | 157400 | 0 |
| 111 | 20241107 | 192500 | 67991880100 | 157400 | 157400 | 157400 | 157400 | 0 |
| 112 | 20241107 | 192400 | 67991880100 | 157400 | 157400 | 157400 | 157400 | 0 |
| 113 | 20241107 | 192300 | 67991880100 | 157400 | 157400 | 157400 | 157400 | 0 |
| 114 | 20241107 | 192200 | 67991880100 | 157400 | 157400 | 157400 | 157400 | 0 |
| 115 | 20241107 | 192100 | 67991880100 | 157400 | 157400 | 157400 | 157400 | 0 |
| 116 | 20241107 | 192000 | 67991880100 | 157400 | 157400 | 157400 | 157400 | 0 |
| 117 | 20241107 | 191900 | 67991880100 | 157400 | 157400 | 157400 | 157400 | 0 |
| 118 | 20241107 | 191800 | 67991880100 | 157400 | 157400 | 157400 | 157400 | 0 |
| 119 | 20241107 | 191700 | 67991880100 | 157400 | 157400 | 157400 | 157400 | 0 |
| 120 | 20241107 | 191600 | 67991880100 | 157400 | 157400 | 157400 | 157400 | 0 |
| 121 | 20241107 | 191500 | 67991880100 | 157400 | 157400 | 157400 | 157400 | 0 |
| 122 | 20241107 | 191400 | 67991880100 | 157400 | 157400 | 157400 | 157400 | 7995 |
| 123 | 20241107 | 191300 | 67991880100 | 157400 | 157400 | 157400 | 157400 | 0 |
| 124 | 20241107 | 191200 | 67991880100 | 157400 | 157400 | 157400 | 157400 | 0 |
| 125 | 20241107 | 191100 | 67991880100 | 157400 | 157400 | 157400 | 157400 | 0 |
| 126 | 20241107 | 191000 | 67991880100 | 157400 | 157400 | 157400 | 157400 | 0 |
| 127 | 20241107 | 190900 | 67991880100 | 157400 | 157400 | 157400 | 157400 | 0 |
| 128 | 20241107 | 190800 | 67991880100 | 157400 | 157400 | 157400 | 157400 | 0 |
| 129 | 20241107 | 190700 | 67991880100 | 157400 | 157400 | 157400 | 157400 | 0 |
| 130 | 20241107 | 190600 | 67991880100 | 157400 | 157400 | 157400 | 157400 | 0 |
| 131 | 20241107 | 190500 | 67991880100 | 157400 | 157400 | 157400 | 157400 | 0 |
| 132 | 20241107 | 190400 | 67991880100 | 157400 | 157400 | 157400 | 157400 | 0 |
| 133 | 20241107 | 190300 | 67991880100 | 157400 | 157400 | 157400 | 157400 | 0 |
| 134 | 20241107 | 190200 | 67991880100 | 157400 | 157400 | 157400 | 157400 | 0 |
| 135 | 20241107 | 190100 | 67991880100 | 157400 | 157400 | 157400 | 157400 | 0 |
| 136 | 20241107 | 190000 | 67991880100 | 157400 | 157400 | 157400 | 157400 | 0 |
| 137 | 20241107 | 185900 | 67991880100 | 157400 | 157400 | 157400 | 157400 | 0 |
| 138 | 20241107 | 185800 | 67991880100 | 157400 | 157400 | 157400 | 157400 | 0 |
| 139 | 20241107 | 185700 | 67991880100 | 157400 | 157400 | 157400 | 157400 | 0 |
| 140 | 20241107 | 185600 | 67991880100 | 157400 | 157400 | 157400 | 157400 | 0 |
| 141 | 20241107 | 185500 | 67991880100 | 157400 | 157400 | 157400 | 157400 | 0 |
| 142 | 20241107 | 185400 | 67991880100 | 157400 | 157400 | 157400 | 157400 | 0 |
| 143 | 20241107 | 185300 | 67991880100 | 157400 | 157400 | 157400 | 157400 | 0 |
| 144 | 20241107 | 185200 | 67991880100 | 157400 | 157400 | 157400 | 157400 | 0 |
| 145 | 20241107 | 185100 | 67991880100 | 157400 | 157400 | 157400 | 157400 | 0 |
| 146 | 20241107 | 185000 | 67991880100 | 157400 | 157400 | 157400 | 157400 | 0 |
| 147 | 20241107 | 184900 | 67991880100 | 157400 | 157400 | 157400 | 157400 | 0 |
| 148 | 20241107 | 184800 | 67991880100 | 157400 | 157400 | 157400 | 157400 | 0 |
| 149 | 20241107 | 184700 | 67991880100 | 157400 | 157400 | 157400 | 157400 | 0 |
| 150 | 20241107 | 184600 | 67991880100 | 157400 | 157400 | 157400 | 157400 | 0 |
| 151 | 20241107 | 184500 | 67991880100 | 157400 | 157400 | 157400 | 157400 | 0 |
| 152 | 20241107 | 184400 | 67991880100 | 157400 | 157400 | 157400 | 157400 | 7995 |
| 153 | 20241107 | 184300 | 67991880100 | 157400 | 157400 | 157400 | 157400 | 0 |
| 154 | 20241107 | 184200 | 67991880100 | 157400 | 157400 | 157400 | 157400 | 0 |
| 155 | 20241107 | 184100 | 67991880100 | 157400 | 157400 | 157400 | 157400 | 0 |
| 156 | 20241107 | 184000 | 67991880100 | 157400 | 157400 | 157400 | 157400 | 0 |
| 157 | 20241107 | 183900 | 67991880100 | 157400 | 157400 | 157400 | 157400 | 0 |
| 158 | 20241107 | 183800 | 67991880100 | 157400 | 157400 | 157400 | 157400 | 0 |
| 159 | 20241107 | 183700 | 67991880100 | 157400 | 157400 | 157400 | 157400 | 0 |
| 160 | 20241107 | 183600 | 67991880100 | 157400 | 157400 | 157400 | 157400 | 0 |
| 161 | 20241107 | 183500 | 67991880100 | 157400 | 157400 | 157400 | 157400 | 0 |
| 162 | 20241107 | 183400 | 67991880100 | 157400 | 157400 | 157400 | 157400 | 0 |
| 163 | 20241107 | 183300 | 67991880100 | 157400 | 157400 | 157400 | 157400 | 0 |
| 164 | 20241107 | 183200 | 67991880100 | 157400 | 157400 | 157400 | 157400 | 0 |
| 165 | 20241107 | 183100 | 67991880100 | 157400 | 157400 | 157400 | 157400 | 0 |
| 166 | 20241107 | 183000 | 67991880100 | 157400 | 157400 | 157400 | 157400 | 0 |
| 167 | 20241107 | 182900 | 67991880100 | 157400 | 157400 | 157400 | 157400 | 0 |
| 168 | 20241107 | 182800 | 67991880100 | 157400 | 157400 | 157400 | 157400 | 0 |
| 169 | 20241107 | 182700 | 67991880100 | 157400 | 157400 | 157400 | 157400 | 0 |
| 170 | 20241107 | 182600 | 67991880100 | 157400 | 157400 | 157400 | 157400 | 0 |
| 171 | 20241107 | 182500 | 67991880100 | 157400 | 157400 | 157400 | 157400 | 0 |
| 172 | 20241107 | 182400 | 67991880100 | 157400 | 157400 | 157400 | 157400 | 0 |
| 173 | 20241107 | 182300 | 67991880100 | 157400 | 157400 | 157400 | 157400 | 0 |
| 174 | 20241107 | 182200 | 67991880100 | 157400 | 157400 | 157400 | 157400 | 0 |
| 175 | 20241107 | 182100 | 67991880100 | 157400 | 157400 | 157400 | 157400 | 0 |
| 176 | 20241107 | 182000 | 67991880100 | 157400 | 157400 | 157400 | 157400 | 0 |
| 177 | 20241107 | 181900 | 67991880100 | 157400 | 157400 | 157400 | 157400 | 0 |
| 178 | 20241107 | 181800 | 67991880100 | 157400 | 157400 | 157400 | 157400 | 0 |
| 179 | 20241107 | 181700 | 67991880100 | 157400 | 157400 | 157400 | 157400 | 0 |
| 180 | 20241107 | 181600 | 67991880100 | 157400 | 157400 | 157400 | 157400 | 0 |
| 181 | 20241107 | 181500 | 67991880100 | 157400 | 157400 | 157400 | 157400 | 0 |
| 182 | 20241107 | 181400 | 67991880100 | 157400 | 157400 | 157400 | 157400 | 7995 |
| 183 | 20241107 | 181300 | 67991880100 | 157400 | 157400 | 157400 | 157400 | 0 |
| 184 | 20241107 | 181200 | 67991880100 | 157400 | 157400 | 157400 | 157400 | 0 |
| 185 | 20241107 | 181100 | 67991880100 | 157400 | 157400 | 157400 | 157400 | 0 |
| 186 | 20241107 | 181000 | 67991880100 | 157400 | 157400 | 157400 | 157400 | 0 |
| 187 | 20241107 | 180900 | 67991880100 | 157400 | 157400 | 157400 | 157400 | 0 |
| 188 | 20241107 | 180800 | 67991880100 | 157400 | 157400 | 157400 | 157400 | 0 |
| 189 | 20241107 | 180700 | 67991880100 | 157400 | 157400 | 157400 | 157400 | 0 |
| 190 | 20241107 | 180600 | 67991880100 | 157400 | 157400 | 157400 | 157400 | 0 |
| 191 | 20241107 | 180500 | 67991880100 | 157400 | 157400 | 157400 | 157400 | 0 |
| 192 | 20241107 | 180400 | 67991880100 | 157400 | 157400 | 157400 | 157400 | 0 |
| 193 | 20241107 | 180300 | 67991880100 | 157400 | 157400 | 157400 | 157400 | 0 |
| 194 | 20241107 | 180200 | 67991880100 | 157400 | 157400 | 157400 | 157400 | 0 |
| 195 | 20241107 | 180100 | 67991880100 | 157400 | 157400 | 157400 | 157400 | 0 |
| 196 | 20241107 | 180000 | 67991880100 | 157400 | 157400 | 157400 | 157400 | 0 |
| 197 | 20241107 | 175900 | 67991880100 | 157400 | 157400 | 157400 | 157400 | 0 |
| 198 | 20241107 | 175800 | 67991880100 | 157400 | 157400 | 157400 | 157400 | 0 |
| 199 | 20241107 | 175700 | 67991880100 | 157400 | 157400 | 157400 | 157400 | 0 |
| 200 | 20241107 | 175600 | 67991880100 | 157400 | 157400 | 157400 | 157400 | 0 |
| 201 | 20241107 | 175500 | 67991880100 | 157400 | 157400 | 157400 | 157400 | 0 |
| 202 | 20241107 | 175400 | 67991880100 | 157400 | 157400 | 157400 | 157400 | 0 |
| 203 | 20241107 | 175300 | 67991880100 | 157400 | 157400 | 157400 | 157400 | 0 |
| 204 | 20241107 | 175200 | 67991880100 | 157400 | 157400 | 157400 | 157400 | 0 |
| 205 | 20241107 | 175100 | 67991880100 | 157400 | 157400 | 157400 | 157400 | 0 |
| 206 | 20241107 | 175000 | 67991880100 | 157400 | 157400 | 157400 | 157400 | 0 |
| 207 | 20241107 | 174900 | 67991880100 | 157400 | 157400 | 157400 | 157400 | 0 |
| 208 | 20241107 | 174800 | 67991880100 | 157400 | 157400 | 157400 | 157400 | 0 |
| 209 | 20241107 | 174700 | 67991880100 | 157400 | 157400 | 157400 | 157400 | 0 |
| 210 | 20241107 | 174600 | 67991880100 | 157400 | 157400 | 157400 | 157400 | 0 |
| 211 | 20241107 | 174500 | 67991880100 | 157400 | 157400 | 157400 | 157400 | 0 |
| 212 | 20241107 | 174400 | 67991880100 | 157400 | 157400 | 157400 | 157400 | 7995 |
| 213 | 20241107 | 174300 | 67991880100 | 157400 | 157400 | 157400 | 157400 | 0 |
| 214 | 20241107 | 174200 | 67991880100 | 157400 | 157400 | 157400 | 157400 | 0 |
| 215 | 20241107 | 174100 | 67991880100 | 157400 | 157400 | 157400 | 157400 | 0 |
| 216 | 20241107 | 174000 | 67991880100 | 157400 | 157400 | 157400 | 157400 | 0 |
| 217 | 20241107 | 173900 | 67991880100 | 157400 | 157400 | 157400 | 157400 | 0 |
| 218 | 20241107 | 173800 | 67991880100 | 157400 | 157400 | 157400 | 157400 | 0 |
| 219 | 20241107 | 173700 | 67991880100 | 157400 | 157400 | 157400 | 157400 | 0 |
| 220 | 20241107 | 173600 | 67991880100 | 157400 | 157400 | 157400 | 157400 | 0 |
| 221 | 20241107 | 173500 | 67991880100 | 157400 | 157400 | 157400 | 157400 | 0 |
| 222 | 20241107 | 173400 | 67991880100 | 157400 | 157400 | 157400 | 157400 | 0 |
| 223 | 20241107 | 173300 | 67991880100 | 157400 | 157400 | 157400 | 157400 | 0 |
| 224 | 20241107 | 173200 | 67991880100 | 157400 | 157400 | 157400 | 157400 | 0 |
| 225 | 20241107 | 173100 | 67991880100 | 157400 | 157400 | 157400 | 157400 | 0 |
| 226 | 20241107 | 173000 | 67991880100 | 157400 | 157400 | 157400 | 157400 | 0 |
| 227 | 20241107 | 172900 | 67991880100 | 157400 | 157400 | 157400 | 157400 | 0 |
| 228 | 20241107 | 172800 | 67991880100 | 157400 | 157400 | 157400 | 157400 | 0 |
| 229 | 20241107 | 172700 | 67991880100 | 157400 | 157400 | 157400 | 157400 | 0 |
| 230 | 20241107 | 172600 | 67991880100 | 157400 | 157400 | 157400 | 157400 | 0 |
| 231 | 20241107 | 172500 | 67991880100 | 157400 | 157400 | 157400 | 157400 | 0 |
| 232 | 20241107 | 172400 | 67991880100 | 157400 | 157400 | 157400 | 157400 | 0 |
| 233 | 20241107 | 172300 | 67991880100 | 157400 | 157400 | 157400 | 157400 | 0 |
| 234 | 20241107 | 172200 | 67991880100 | 157400 | 157400 | 157400 | 157400 | 0 |
| 235 | 20241107 | 172100 | 67991880100 | 157400 | 157400 | 157400 | 157400 | 0 |
| 236 | 20241107 | 172000 | 67991880100 | 157400 | 157400 | 157400 | 157400 | 0 |
| 237 | 20241107 | 171900 | 67991880100 | 157400 | 157400 | 157400 | 157400 | 0 |
| 238 | 20241107 | 171800 | 67991880100 | 157400 | 157400 | 157400 | 157400 | 0 |
| 239 | 20241107 | 171700 | 67991880100 | 157400 | 157400 | 157400 | 157400 | 0 |
| 240 | 20241107 | 171600 | 67991880100 | 157400 | 157400 | 157400 | 157400 | 0 |
| 241 | 20241107 | 171500 | 67991880100 | 157400 | 157400 | 157400 | 157400 | 0 |
| 242 | 20241107 | 171400 | 67991880100 | 157400 | 157400 | 157400 | 157400 | 7995 |
| 243 | 20241107 | 171300 | 67991880100 | 157400 | 157400 | 157400 | 157400 | 0 |
| 244 | 20241107 | 171200 | 67991880100 | 157400 | 157400 | 157400 | 157400 | 0 |
| 245 | 20241107 | 171100 | 67991880100 | 157400 | 157400 | 157400 | 157400 | 0 |
| 246 | 20241107 | 171000 | 67991880100 | 157400 | 157400 | 157400 | 157400 | 0 |
| 247 | 20241107 | 170900 | 67991880100 | 157400 | 157400 | 157400 | 157400 | 0 |
| 248 | 20241107 | 170800 | 67991880100 | 157400 | 157400 | 157400 | 157400 | 0 |
| 249 | 20241107 | 170700 | 67991880100 | 157400 | 157400 | 157400 | 157400 | 0 |
| 250 | 20241107 | 170600 | 67991880100 | 157400 | 157400 | 157400 | 157400 | 0 |
| 251 | 20241107 | 170500 | 67991880100 | 157400 | 157400 | 157400 | 157400 | 0 |
| 252 | 20241107 | 170400 | 67991880100 | 157400 | 157400 | 157400 | 157400 | 0 |
| 253 | 20241107 | 170300 | 67991880100 | 157400 | 157400 | 157400 | 157400 | 0 |
| 254 | 20241107 | 170200 | 67991880100 | 157400 | 157400 | 157400 | 157400 | 0 |
| 255 | 20241107 | 170100 | 67991880100 | 157400 | 157400 | 157400 | 157400 | 0 |
| 256 | 20241107 | 170000 | 67991880100 | 157400 | 157400 | 157400 | 157400 | 0 |
| 257 | 20241107 | 165900 | 67991880100 | 157400 | 157400 | 157400 | 157400 | 0 |
| 258 | 20241107 | 165800 | 67991880100 | 157400 | 157400 | 157400 | 157400 | 0 |
| 259 | 20241107 | 165700 | 67991880100 | 157400 | 157400 | 157400 | 157400 | 0 |
| 260 | 20241107 | 165600 | 67991880100 | 157400 | 157400 | 157400 | 157400 | 0 |
| 261 | 20241107 | 165500 | 67991880100 | 157400 | 157400 | 157400 | 157400 | 0 |
| 262 | 20241107 | 165400 | 67991880100 | 157400 | 157400 | 157400 | 157400 | 0 |
| 263 | 20241107 | 165300 | 67991880100 | 157400 | 157400 | 157400 | 157400 | 0 |
| 264 | 20241107 | 165200 | 67991880100 | 157400 | 157400 | 157400 | 157400 | 0 |
| 265 | 20241107 | 165100 | 67991880100 | 157400 | 157400 | 157400 | 157400 | 0 |
| 266 | 20241107 | 165000 | 67991880100 | 157400 | 157400 | 157400 | 157400 | 0 |
| 267 | 20241107 | 164900 | 67991880100 | 157400 | 157400 | 157400 | 157400 | 0 |
| 268 | 20241107 | 164800 | 67991880100 | 157400 | 157400 | 157400 | 157400 | 0 |
| 269 | 20241107 | 164700 | 67991880100 | 157400 | 157400 | 157400 | 157400 | 0 |
| 270 | 20241107 | 164600 | 67991880100 | 157400 | 157400 | 157400 | 157400 | 0 |
| 271 | 20241107 | 164500 | 67991880100 | 157400 | 157400 | 157400 | 157400 | 0 |
| 272 | 20241107 | 164400 | 67991880100 | 157400 | 157400 | 157400 | 157400 | 7995 |
| 273 | 20241107 | 164300 | 67991880100 | 157400 | 157400 | 157400 | 157400 | 0 |
| 274 | 20241107 | 164200 | 67991880100 | 157400 | 157400 | 157400 | 157400 | 0 |
| 275 | 20241107 | 164100 | 67991880100 | 157400 | 157400 | 157400 | 157400 | 0 |
| 276 | 20241107 | 164000 | 67991880100 | 157400 | 157400 | 157400 | 157400 | 0 |
| 277 | 20241107 | 163900 | 67991880100 | 157400 | 157400 | 157400 | 157400 | 0 |
| 278 | 20241107 | 163800 | 67991880100 | 157400 | 157400 | 157400 | 157400 | 0 |
| 279 | 20241107 | 163700 | 67991880100 | 157400 | 157400 | 157400 | 157400 | 0 |
| 280 | 20241107 | 163600 | 67991880100 | 157400 | 157400 | 157400 | 157400 | 0 |
| 281 | 20241107 | 163500 | 67991880100 | 157400 | 157400 | 157400 | 157400 | 0 |
| 282 | 20241107 | 163400 | 67991880100 | 157400 | 157400 | 157400 | 157400 | 0 |
| 283 | 20241107 | 163300 | 67991880100 | 157400 | 157400 | 157400 | 157400 | 0 |
| 284 | 20241107 | 163200 | 67991880100 | 157400 | 157400 | 157400 | 157400 | 0 |
| 285 | 20241107 | 163100 | 67991880100 | 157400 | 157400 | 157400 | 157400 | 0 |
| 286 | 20241107 | 163000 | 67991880100 | 157400 | 157400 | 157400 | 157400 | 0 |
| 287 | 20241107 | 162900 | 67991880100 | 157400 | 157400 | 157400 | 157400 | 0 |
| 288 | 20241107 | 162800 | 67991880100 | 157400 | 157400 | 157400 | 157400 | 0 |
| 289 | 20241107 | 162700 | 67991880100 | 157400 | 157400 | 157400 | 157400 | 0 |
| 290 | 20241107 | 162600 | 67991880100 | 157400 | 157400 | 157400 | 157400 | 0 |
| 291 | 20241107 | 162500 | 67991880100 | 157400 | 157400 | 157400 | 157400 | 0 |
| 292 | 20241107 | 162400 | 67991880100 | 157400 | 157400 | 157400 | 157400 | 0 |
| 293 | 20241107 | 162300 | 67991880100 | 157400 | 157400 | 157400 | 157400 | 0 |
| 294 | 20241107 | 162200 | 67991880100 | 157400 | 157400 | 157400 | 157400 | 0 |
| 295 | 20241107 | 162100 | 67991880100 | 157400 | 157400 | 157400 | 157400 | 0 |
| 296 | 20241107 | 162000 | 67991880100 | 157400 | 157400 | 157400 | 157400 | 0 |
| 297 | 20241107 | 161900 | 67991880100 | 157400 | 157400 | 157400 | 157400 | 0 |
| 298 | 20241107 | 161800 | 67991880100 | 157400 | 157400 | 157400 | 157400 | 0 |
| 299 | 20241107 | 161700 | 67991880100 | 157400 | 157400 | 157400 | 157400 | 0 |
| 300 | 20241107 | 161600 | 67991880100 | 157400 | 157400 | 157400 | 157400 | 0 |
| 301 | 20241107 | 161500 | 67991880100 | 157400 | 157400 | 157400 | 157400 | 0 |
| 302 | 20241107 | 161400 | 67991880100 | 157400 | 157400 | 157400 | 157400 | 7995 |
| 303 | 20241107 | 161300 | 67991880100 | 157400 | 157400 | 157400 | 157400 | 0 |
| 304 | 20241107 | 161200 | 67991880100 | 157400 | 157400 | 157400 | 157400 | 0 |
| 305 | 20241107 | 161100 | 67991880100 | 157400 | 157400 | 157400 | 157400 | 0 |
| 306 | 20241107 | 161000 | 67991880100 | 157400 | 157400 | 157400 | 157400 | 0 |
| 307 | 20241107 | 160900 | 67991880100 | 157400 | 157400 | 157400 | 157400 | 0 |
| 308 | 20241107 | 160800 | 67991880100 | 157400 | 157400 | 157400 | 157400 | 0 |
| 309 | 20241107 | 160700 | 67991880100 | 157400 | 157400 | 157400 | 157400 | 0 |
| 310 | 20241107 | 160600 | 67991880100 | 157400 | 157400 | 157400 | 157400 | 0 |
| 311 | 20241107 | 160500 | 67991880100 | 157400 | 157400 | 157400 | 157400 | 0 |
| 312 | 20241107 | 160400 | 67991880100 | 157400 | 157400 | 157400 | 157400 | 0 |
| 313 | 20241107 | 160300 | 67991880100 | 157400 | 157400 | 157400 | 157400 | 0 |
| 314 | 20241107 | 160200 | 67991880100 | 157400 | 157400 | 157400 | 157400 | 0 |
| 315 | 20241107 | 160100 | 67991880100 | 157400 | 157400 | 157400 | 157400 | 0 |
| 316 | 20241107 | 160000 | 67991880100 | 157400 | 157400 | 157400 | 157400 | 0 |
| 317 | 20241107 | 155900 | 67991880100 | 157400 | 157400 | 157400 | 157400 | 0 |
| 318 | 20241107 | 155800 | 67991880100 | 157400 | 157400 | 157400 | 157400 | 0 |
| 319 | 20241107 | 155700 | 67991880100 | 157400 | 157400 | 157400 | 157400 | 0 |
| 320 | 20241107 | 155600 | 67991880100 | 157400 | 157400 | 157400 | 157400 | 0 |
| 321 | 20241107 | 155500 | 67991880100 | 157400 | 157400 | 157400 | 157400 | 0 |
| 322 | 20241107 | 155400 | 67991880100 | 157400 | 157400 | 157400 | 157400 | 0 |
| 323 | 20241107 | 155300 | 67991880100 | 157400 | 157400 | 157400 | 157400 | 0 |
| 324 | 20241107 | 155200 | 67991880100 | 157400 | 157400 | 157400 | 157400 | 0 |
| 325 | 20241107 | 155100 | 67991880100 | 157400 | 157400 | 157400 | 157400 | 0 |
| 326 | 20241107 | 155000 | 67991880100 | 157400 | 157400 | 157400 | 157400 | 0 |
| 327 | 20241107 | 154900 | 67991880100 | 157400 | 157400 | 157400 | 157400 | 0 |
| 328 | 20241107 | 154800 | 67991880100 | 157400 | 157400 | 157400 | 157400 | 0 |
| 329 | 20241107 | 154700 | 67991880100 | 157400 | 157400 | 157400 | 157400 | 0 |
| 330 | 20241107 | 154600 | 67991880100 | 157400 | 157400 | 157400 | 157400 | 0 |
| 331 | 20241107 | 154500 | 67991880100 | 157400 | 157400 | 157400 | 157400 | 0 |
| 332 | 20241107 | 154400 | 67991880100 | 157400 | 157400 | 157400 | 157400 | 7995 |
| 333 | 20241107 | 154300 | 67991880100 | 157400 | 157400 | 157400 | 157400 | 0 |
| 334 | 20241107 | 154200 | 67991880100 | 157400 | 157400 | 157400 | 157400 | 0 |
| 335 | 20241107 | 154100 | 67991880100 | 157400 | 157400 | 157400 | 157400 | 0 |
| 336 | 20241107 | 154000 | 67991880100 | 157400 | 157400 | 157400 | 157400 | 0 |
| 337 | 20241107 | 153900 | 67991880100 | 157400 | 157400 | 157400 | 157400 | 0 |
| 338 | 20241107 | 153800 | 67991880100 | 157400 | 157400 | 157400 | 157400 | 0 |
| 339 | 20241107 | 153700 | 67991880100 | 157400 | 157400 | 157400 | 157400 | 0 |
| 340 | 20241107 | 153600 | 67991880100 | 157400 | 157400 | 157400 | 157400 | 0 |
| 341 | 20241107 | 153500 | 67991880100 | 157400 | 157400 | 157400 | 157400 | 0 |
| 342 | 20241107 | 153400 | 67991880100 | 157400 | 157400 | 157400 | 157400 | 0 |
| 343 | 20241107 | 153300 | 67991880100 | 157400 | 157400 | 157400 | 157400 | 0 |
| 344 | 20241107 | 153200 | 67991880100 | 157400 | 157400 | 157400 | 157400 | 0 |
| 345 | 20241107 | 153100 | 67991880100 | 157400 | 157400 | 157400 | 157400 | 0 |
| 346 | 20241107 | 153000 | 67991880100 | 157400 | 157400 | 157400 | 157400 | 7995 |
| 347 | 20241107 | 152900 | 66733467100 | 157100 | 157100 | 157100 | 157100 | 0 |
| 348 | 20241107 | 152800 | 66733467100 | 157100 | 157100 | 157100 | 157100 | 0 |
| 349 | 20241107 | 152700 | 66733467100 | 157100 | 157100 | 157100 | 157100 | 0 |
| 350 | 20241107 | 152600 | 66733467100 | 157100 | 157100 | 157100 | 157100 | 0 |
| 351 | 20241107 | 152500 | 66733467100 | 157100 | 157100 | 157100 | 157100 | 0 |
| 352 | 20241107 | 152400 | 66733467100 | 157100 | 157100 | 157100 | 157100 | 0 |
| 353 | 20241107 | 152300 | 66733467100 | 157100 | 157100 | 157100 | 157100 | 0 |
| 354 | 20241107 | 152200 | 66733467100 | 157100 | 157100 | 157100 | 157100 | 0 |
| 355 | 20241107 | 152100 | 66733467100 | 157100 | 157100 | 157100 | 157100 | 0 |
| 356 | 20241107 | 152000 | 66733467100 | 157100 | 157100 | 157100 | 157100 | 0 |
| 357 | 20241107 | 151900 | 66733467100 | 157100 | 157000 | 157200 | 156900 | 1134 |
| 358 | 20241107 | 151800 | 66555379500 | 157000 | 156900 | 157000 | 156800 | 1331 |
| 359 | 20241107 | 151700 | 66346535900 | 156800 | 156900 | 157000 | 156800 | 957 |
| 360 | 20241107 | 151600 | 66196394900 | 156800 | 156800 | 156900 | 156800 | 1490 |
| 361 | 20241107 | 151500 | 65962704800 | 156900 | 157000 | 157000 | 156800 | 1658 |
| 362 | 20241107 | 151400 | 65702591900 | 156800 | 156900 | 157000 | 156800 | 987 |
| 363 | 20241107 | 151300 | 65547739700 | 156900 | 157000 | 157100 | 156800 | 1197 |
| 364 | 20241107 | 151200 | 65359892400 | 157000 | 157000 | 157000 | 156800 | 2461 |
| 365 | 20241107 | 151100 | 64973770500 | 156900 | 156900 | 157000 | 156800 | 1548 |
| 366 | 20241107 | 151000 | 64730901000 | 156900 | 157000 | 157200 | 156900 | 3522 |
| 367 | 20241107 | 150900 | 64177998100 | 157000 | 157100 | 157200 | 157000 | 1893 |
| 368 | 20241107 | 150800 | 63880676700 | 157000 | 157100 | 157200 | 157000 | 2139 |
| 369 | 20241107 | 150700 | 63544591600 | 157100 | 157300 | 157400 | 157100 | 1672 |
| 370 | 20241107 | 150600 | 63281713400 | 157300 | 157700 | 157700 | 157300 | 3760 |
| 371 | 20241107 | 150500 | 62689490300 | 157600 | 157800 | 157800 | 157600 | 1904 |
| 372 | 20241107 | 150400 | 62389336100 | 157700 | 157900 | 157900 | 157700 | 1905 |
| 373 | 20241107 | 150300 | 62088746200 | 157900 | 158100 | 158200 | 157900 | 3489 |
| 374 | 20241107 | 150200 | 61537467200 | 158100 | 158200 | 158200 | 158100 | 1408 |
| 375 | 20241107 | 150100 | 61314820800 | 158200 | 158300 | 158300 | 158200 | 783 |
| 376 | 20241107 | 150000 | 61190942500 | 158200 | 158300 | 158400 | 158200 | 568 |
| 377 | 20241107 | 145900 | 61101028300 | 158400 | 158500 | 158500 | 158300 | 491 |
| 378 | 20241107 | 145800 | 61023250000 | 158500 | 158700 | 158700 | 158400 | 771 |
| 379 | 20241107 | 145700 | 60901021700 | 158700 | 158800 | 158900 | 158600 | 441 |
| 380 | 20241107 | 145600 | 60831004000 | 158900 | 158700 | 158900 | 158700 | 373 |
| 381 | 20241107 | 145500 | 60771795300 | 158800 | 158700 | 158800 | 158600 | 525 |
| 382 | 20241107 | 145400 | 60688494100 | 158600 | 158400 | 158700 | 158300 | 311 |
| 383 | 20241107 | 145300 | 60639196100 | 158400 | 158300 | 158400 | 158200 | 684 |
| 384 | 20241107 | 145200 | 60530908000 | 158300 | 158200 | 158300 | 158100 | 211 |
| 385 | 20241107 | 145100 | 60497524700 | 158200 | 158200 | 158200 | 158100 | 418 |
| 386 | 20241107 | 145000 | 60431404200 | 158200 | 158300 | 158300 | 158200 | 675 |
| 387 | 20241107 | 144900 | 60324610400 | 158300 | 158200 | 158300 | 158200 | 305 |
| 388 | 20241107 | 144800 | 60276346000 | 158200 | 158200 | 158300 | 158200 | 469 |
| 389 | 20241107 | 144700 | 60202149600 | 158200 | 158300 | 158300 | 158200 | 338 |
| 390 | 20241107 | 144600 | 60148670200 | 158300 | 158200 | 158300 | 158200 | 285 |
| 391 | 20241107 | 144500 | 60103577000 | 158200 | 158300 | 158300 | 158200 | 350 |
| 392 | 20241107 | 144400 | 60048192600 | 158200 | 158300 | 158400 | 158200 | 332 |
| 393 | 20241107 | 144300 | 59995619400 | 158300 | 158300 | 158400 | 158200 | 641 |
| 394 | 20241107 | 144200 | 59894174100 | 158300 | 158400 | 158400 | 158300 | 938 |
| 395 | 20241107 | 144100 | 59745621500 | 158400 | 158500 | 158600 | 158400 | 580 |
| 396 | 20241107 | 144000 | 59653688300 | 158500 | 158500 | 158600 | 158500 | 1401 |
| 397 | 20241107 | 143900 | 59431617300 | 158500 | 158600 | 158700 | 158500 | 453 |
| 398 | 20241107 | 143800 | 59359781400 | 158600 | 158600 | 158600 | 158500 | 373 |
| 399 | 20241107 | 143700 | 59300634000 | 158700 | 158700 | 158800 | 158600 | 404 |
| 400 | 20241107 | 143600 | 59236525100 | 158700 | 158700 | 158700 | 158500 | 1269 |
| 401 | 20241107 | 143500 | 59035213000 | 158600 | 158600 | 158700 | 158600 | 823 |
| 402 | 20241107 | 143400 | 58904677000 | 158700 | 158700 | 158700 | 158600 | 239 |
| 403 | 20241107 | 143300 | 58866766400 | 158600 | 158700 | 158800 | 158600 | 474 |
| 404 | 20241107 | 143200 | 58791567300 | 158700 | 158800 | 158900 | 158700 | 676 |
| 405 | 20241107 | 143100 | 58684227400 | 158700 | 158700 | 158700 | 158700 | 401 |
| 406 | 20241107 | 143000 | 58620588700 | 158600 | 158600 | 158700 | 158600 | 604 |
| 407 | 20241107 | 142900 | 58524764400 | 158600 | 158600 | 158700 | 158600 | 239 |
| 408 | 20241107 | 142800 | 58486848600 | 158600 | 158700 | 158700 | 158600 | 224 |
| 409 | 20241107 | 142700 | 58451305400 | 158600 | 158700 | 158700 | 158600 | 101 |
| 410 | 20241107 | 142600 | 58435277500 | 158700 | 158600 | 158800 | 158600 | 157 |
| 411 | 20241107 | 142500 | 58410353700 | 158800 | 158600 | 158800 | 158600 | 147 |
| 412 | 20241107 | 142400 | 58387031700 | 158700 | 158600 | 158700 | 158600 | 232 |
| 413 | 20241107 | 142300 | 58350233300 | 158500 | 158600 | 158700 | 158500 | 363 |
| 414 | 20241107 | 142200 | 58292666700 | 158600 | 158900 | 158900 | 158600 | 934 |
| 415 | 20241107 | 142100 | 58144469400 | 158900 | 158700 | 158900 | 158700 | 145 |
| 416 | 20241107 | 142000 | 58121445000 | 158700 | 158700 | 158800 | 158700 | 616 |
| 417 | 20241107 | 141900 | 58023672400 | 158700 | 158800 | 158800 | 158700 | 425 |
| 418 | 20241107 | 141800 | 57956215800 | 158700 | 158900 | 158900 | 158700 | 633 |
| 419 | 20241107 | 141700 | 57855726900 | 159000 | 159000 | 159100 | 158800 | 2412 |
| 420 | 20241107 | 141600 | 57472388100 | 159000 | 159200 | 159200 | 159000 | 854 |
| 421 | 20241107 | 141500 | 57336518600 | 159200 | 159200 | 159200 | 159100 | 146 |
| 422 | 20241107 | 141400 | 57313280100 | 159100 | 159600 | 159600 | 159100 | 1553 |
| 423 | 20241107 | 141300 | 57065974000 | 159700 | 159500 | 159700 | 159300 | 821 |
| 424 | 20241107 | 141200 | 56935060400 | 159500 | 159400 | 159500 | 159400 | 183 |
| 425 | 20241107 | 141100 | 56905873700 | 159400 | 159700 | 159700 | 159400 | 240 |
| 426 | 20241107 | 141000 | 56867576300 | 159700 | 159500 | 159700 | 159500 | 419 |
| 427 | 20241107 | 140900 | 56800740200 | 159500 | 159300 | 159500 | 159300 | 105 |
| 428 | 20241107 | 140800 | 56784002300 | 159300 | 159300 | 159300 | 159200 | 247 |
| 429 | 20241107 | 140700 | 56744656900 | 159300 | 159400 | 159400 | 159300 | 239 |
| 430 | 20241107 | 140600 | 56706582200 | 159300 | 159300 | 159400 | 159300 | 344 |
| 431 | 20241107 | 140500 | 56651776200 | 159300 | 159400 | 159400 | 159300 | 206 |
| 432 | 20241107 | 140400 | 56618958500 | 159400 | 159400 | 159500 | 159300 | 601 |
| 433 | 20241107 | 140300 | 56523155000 | 159400 | 159500 | 159600 | 159400 | 826 |
| 434 | 20241107 | 140200 | 56391442300 | 159400 | 159500 | 159600 | 159400 | 1184 |
| 435 | 20241107 | 140100 | 56202619700 | 159600 | 159600 | 159600 | 159500 | 254 |
| 436 | 20241107 | 140000 | 56162092900 | 159600 | 159700 | 159700 | 159600 | 316 |
| 437 | 20241107 | 135900 | 56111654800 | 159700 | 159600 | 159700 | 159600 | 406 |
| 438 | 20241107 | 135800 | 56046835200 | 159600 | 159600 | 159700 | 159600 | 448 |
| 439 | 20241107 | 135700 | 55975323200 | 159700 | 159600 | 159700 | 159600 | 72 |
| 440 | 20241107 | 135600 | 55963826400 | 159600 | 159700 | 159800 | 159600 | 1423 |
| 441 | 20241107 | 135500 | 55736572800 | 159800 | 159700 | 159800 | 159700 | 492 |
| 442 | 20241107 | 135400 | 55657989200 | 159800 | 159700 | 159800 | 159700 | 293 |
| 443 | 20241107 | 135300 | 55611193300 | 159700 | 159800 | 159900 | 159700 | 245 |
| 444 | 20241107 | 135200 | 55572048600 | 159800 | 159700 | 159800 | 159600 | 160 |
| 445 | 20241107 | 135100 | 55546494600 | 159600 | 159700 | 159700 | 159600 | 211 |
| 446 | 20241107 | 135000 | 55512808600 | 159600 | 159700 | 159700 | 159600 | 208 |
| 447 | 20241107 | 134900 | 55479606600 | 159600 | 160000 | 160000 | 159600 | 449 |
| 448 | 20241107 | 134800 | 55407889200 | 159800 | 160100 | 160300 | 159800 | 1295 |
| 449 | 20241107 | 134700 | 55200646200 | 160100 | 160100 | 160200 | 160000 | 491 |
| 450 | 20241107 | 134600 | 55122040000 | 160100 | 160100 | 160200 | 160100 | 212 |
| 451 | 20241107 | 134500 | 55088093000 | 160000 | 160100 | 160100 | 160000 | 360 |
| 452 | 20241107 | 134400 | 55030468300 | 160100 | 160100 | 160100 | 160000 | 686 |
| 453 | 20241107 | 134300 | 54920697100 | 160000 | 160100 | 160200 | 160000 | 93 |
| 454 | 20241107 | 134200 | 54905812500 | 160100 | 160200 | 160200 | 160000 | 312 |
| 455 | 20241107 | 134100 | 54855859800 | 160100 | 160100 | 160200 | 160100 | 117 |
| 456 | 20241107 | 134000 | 54837123200 | 160100 | 160300 | 160300 | 160100 | 316 |
| 457 | 20241107 | 133900 | 54786510200 | 160300 | 160400 | 160500 | 160200 | 170 |
| 458 | 20241107 | 133800 | 54759253500 | 160400 | 160200 | 160500 | 160200 | 164 |
| 459 | 20241107 | 133700 | 54732957100 | 160500 | 160200 | 160600 | 160100 | 45 |
| 460 | 20241107 | 133600 | 54725744200 | 160100 | 160100 | 160200 | 159900 | 153 |
| 461 | 20241107 | 133500 | 54701258600 | 159900 | 159800 | 160000 | 159700 | 306 |
| 462 | 20241107 | 133400 | 54652322700 | 159800 | 160000 | 160000 | 159600 | 323 |
| 463 | 20241107 | 133300 | 54600705900 | 160000 | 159600 | 160100 | 159600 | 102 |
| 464 | 20241107 | 133200 | 54584399000 | 159900 | 159500 | 160000 | 159500 | 306 |
| 465 | 20241107 | 133100 | 54535560700 | 159500 | 159800 | 159800 | 159500 | 1333 |
| 466 | 20241107 | 133000 | 54322722900 | 159700 | 159800 | 159900 | 159700 | 315 |
| 467 | 20241107 | 132900 | 54272386500 | 159800 | 159800 | 159900 | 159700 | 547 |
| 468 | 20241107 | 132800 | 54184973400 | 159800 | 160100 | 160100 | 159800 | 1855 |
| 469 | 20241107 | 132700 | 53888189300 | 160100 | 160100 | 160500 | 160100 | 318 |
| 470 | 20241107 | 132600 | 53837270500 | 160100 | 160700 | 160700 | 160100 | 1331 |
| 471 | 20241107 | 132500 | 53623886600 | 160700 | 160600 | 160700 | 160500 | 211 |
| 472 | 20241107 | 132400 | 53590003200 | 160600 | 160700 | 160800 | 160600 | 315 |
| 473 | 20241107 | 132300 | 53539391200 | 160800 | 160600 | 160800 | 160600 | 271 |
| 474 | 20241107 | 132200 | 53495844300 | 160600 | 160700 | 160700 | 160600 | 297 |
| 475 | 20241107 | 132100 | 53448118000 | 160700 | 160800 | 160800 | 160700 | 237 |
| 476 | 20241107 | 132000 | 53410030900 | 160700 | 160800 | 160800 | 160700 | 34 |
| 477 | 20241107 | 131900 | 53404566200 | 160700 | 160800 | 160800 | 160700 | 144 |
| 478 | 20241107 | 131800 | 53381425100 | 160700 | 160800 | 160800 | 160700 | 426 |
| 479 | 20241107 | 131700 | 53312930800 | 160900 | 161100 | 161100 | 160900 | 864 |
| 480 | 20241107 | 131600 | 53173837300 | 161200 | 161400 | 161500 | 161100 | 1871 |
| 481 | 20241107 | 131500 | 52872070100 | 161400 | 161400 | 161500 | 161400 | 162 |
| 482 | 20241107 | 131400 | 52845920900 | 161400 | 161500 | 161500 | 161400 | 101 |
| 483 | 20241107 | 131300 | 52829617600 | 161400 | 161400 | 161500 | 161400 | 146 |
| 484 | 20241107 | 131200 | 52806049900 | 161400 | 161300 | 161500 | 161300 | 64 |
| 485 | 20241107 | 131100 | 52795721800 | 161300 | 161300 | 161500 | 161300 | 577 |
| 486 | 20241107 | 131000 | 52702630500 | 161300 | 161500 | 161600 | 161300 | 136 |
| 487 | 20241107 | 130900 | 52680689400 | 161600 | 161400 | 161600 | 161200 | 125 |
| 488 | 20241107 | 130800 | 52660514600 | 161200 | 162000 | 162100 | 161200 | 1354 |
| 489 | 20241107 | 130700 | 52441695600 | 162000 | 162200 | 162200 | 162000 | 427 |
| 490 | 20241107 | 130600 | 52372493100 | 162200 | 162200 | 162300 | 162200 | 44 |
| 491 | 20241107 | 130500 | 52365356200 | 162100 | 162200 | 162300 | 162100 | 816 |
| 492 | 20241107 | 130400 | 52233001300 | 162200 | 162300 | 162300 | 162200 | 411 |
| 493 | 20241107 | 130300 | 52166299100 | 162300 | 162300 | 162300 | 162200 | 350 |
| 494 | 20241107 | 130200 | 52109502500 | 162200 | 162200 | 162300 | 162200 | 192 |
| 495 | 20241107 | 130100 | 52078355400 | 162200 | 162300 | 162400 | 162200 | 680 |
| 496 | 20241107 | 130000 | 51968000500 | 162200 | 162200 | 162300 | 162200 | 438 |
| 497 | 20241107 | 125900 | 51896931000 | 162200 | 162100 | 162200 | 162100 | 298 |
| 498 | 20241107 | 125800 | 51848597500 | 162200 | 162100 | 162200 | 162100 | 540 |
| 499 | 20241107 | 125700 | 51761037700 | 162200 | 162000 | 162200 | 162000 | 329 |
| 500 | 20241107 | 125600 | 51707714100 | 162000 | 162000 | 162100 | 162000 | 94 |
| 501 | 20241107 | 125500 | 51692482600 | 162000 | 161700 | 162000 | 161700 | 663 |
| 502 | 20241107 | 125400 | 51585130600 | 161700 | 161500 | 161700 | 161500 | 150 |
| 503 | 20241107 | 125300 | 51560894100 | 161400 | 161400 | 161500 | 161400 | 66 |
| 504 | 20241107 | 125200 | 51550240700 | 161400 | 161400 | 161400 | 161300 | 95 |
| 505 | 20241107 | 125100 | 51534912700 | 161300 | 161200 | 161300 | 161200 | 27 |
| 506 | 20241107 | 125000 | 51530558400 | 161200 | 161300 | 161300 | 161200 | 354 |
| 507 | 20241107 | 124900 | 51473476600 | 161200 | 161300 | 161300 | 161200 | 104 |
| 508 | 20241107 | 124800 | 51456707600 | 161200 | 161200 | 161300 | 161200 | 136 |
| 509 | 20241107 | 124700 | 51434781700 | 161300 | 161200 | 161300 | 161200 | 204 |
| 510 | 20241107 | 124600 | 51401888100 | 161200 | 161200 | 161300 | 161200 | 152 |
| 511 | 20241107 | 124500 | 51377383100 | 161200 | 161200 | 161300 | 161200 | 172 |
| 512 | 20241107 | 124400 | 51349653500 | 161300 | 161400 | 161400 | 161200 | 239 |
| 513 | 20241107 | 124300 | 51311102700 | 161400 | 161400 | 161400 | 161200 | 281 |
| 514 | 20241107 | 124200 | 51265772500 | 161300 | 161500 | 161500 | 161300 | 118 |
| 515 | 20241107 | 124100 | 51246726200 | 161500 | 161600 | 161600 | 161500 | 105 |
| 516 | 20241107 | 124000 | 51229763100 | 161600 | 161300 | 161700 | 161300 | 191 |
| 517 | 20241107 | 123900 | 51198892300 | 161200 | 161600 | 161600 | 161200 | 1235 |
| 518 | 20241107 | 123800 | 50999559200 | 161600 | 161500 | 161600 | 161500 | 179 |
| 519 | 20241107 | 123700 | 50970649600 | 161500 | 161600 | 161700 | 161400 | 971 |
| 520 | 20241107 | 123600 | 50813754700 | 161600 | 161800 | 161800 | 161600 | 131 |
| 521 | 20241107 | 123500 | 50792569600 | 161800 | 161700 | 161900 | 161600 | 295 |
| 522 | 20241107 | 123400 | 50744856600 | 161600 | 161700 | 161800 | 161600 | 122 |
| 523 | 20241107 | 123300 | 50725135400 | 161700 | 161600 | 161700 | 161600 | 153 |
| 524 | 20241107 | 123200 | 50700400700 | 161500 | 161500 | 161600 | 161500 | 113 |
| 525 | 20241107 | 123100 | 50682142800 | 161500 | 161600 | 161600 | 161500 | 114 |
| 526 | 20241107 | 123000 | 50663729400 | 161500 | 161400 | 161500 | 161400 | 67 |
| 527 | 20241107 | 122900 | 50652913700 | 161400 | 161400 | 161500 | 161300 | 275 |
| 528 | 20241107 | 122800 | 50608544300 | 161400 | 161500 | 161500 | 161300 | 480 |
| 529 | 20241107 | 122700 | 50531073400 | 161500 | 161700 | 161800 | 161500 | 350 |
| 530 | 20241107 | 122600 | 50474483700 | 161700 | 161900 | 161900 | 161700 | 183 |
| 531 | 20241107 | 122500 | 50444867900 | 161900 | 162000 | 162000 | 161900 | 120 |
| 532 | 20241107 | 122400 | 50425432800 | 161900 | 162000 | 162000 | 161900 | 156 |
| 533 | 20241107 | 122300 | 50400168900 | 161900 | 162200 | 162200 | 161900 | 687 |
| 534 | 20241107 | 122200 | 50288855100 | 162200 | 162200 | 162300 | 162100 | 317 |
| 535 | 20241107 | 122100 | 50237452100 | 162200 | 162100 | 162300 | 162100 | 616 |
| 536 | 20241107 | 122000 | 50137535400 | 162200 | 162100 | 162200 | 162000 | 247 |
| 537 | 20241107 | 121900 | 50097487500 | 162000 | 161800 | 162100 | 161800 | 403 |
| 538 | 20241107 | 121800 | 50032192400 | 161800 | 162000 | 162100 | 161600 | 126 |
| 539 | 20241107 | 121700 | 50011817900 | 162100 | 162200 | 162200 | 161500 | 834 |
| 540 | 20241107 | 121600 | 49876732700 | 162200 | 161900 | 162300 | 161900 | 1352 |
| 541 | 20241107 | 121500 | 49657526900 | 162000 | 161900 | 162000 | 161800 | 493 |
| 542 | 20241107 | 121400 | 49577699200 | 161800 | 161700 | 162100 | 161700 | 402 |
| 543 | 20241107 | 121300 | 49512584000 | 161800 | 162000 | 162100 | 161800 | 1236 |
| 544 | 20241107 | 121200 | 49312446600 | 161900 | 161400 | 162000 | 161400 | 503 |
| 545 | 20241107 | 121100 | 49231058600 | 161500 | 161100 | 161500 | 161100 | 1100 |
| 546 | 20241107 | 121000 | 49053480400 | 161100 | 161100 | 161200 | 161000 | 270 |
| 547 | 20241107 | 120900 | 49009987300 | 161100 | 160800 | 161200 | 160800 | 1190 |
| 548 | 20241107 | 120800 | 48818400900 | 160800 | 160700 | 160800 | 160700 | 93 |
| 549 | 20241107 | 120700 | 48803453700 | 160700 | 160900 | 160900 | 160700 | 817 |
| 550 | 20241107 | 120600 | 48672049500 | 160800 | 160600 | 160800 | 160600 | 405 |
| 551 | 20241107 | 120500 | 48606941100 | 160500 | 160500 | 160600 | 160500 | 129 |
| 552 | 20241107 | 120400 | 48586234500 | 160500 | 160600 | 160700 | 160500 | 177 |
| 553 | 20241107 | 120300 | 48557808000 | 160600 | 160700 | 160700 | 160500 | 603 |
| 554 | 20241107 | 120200 | 48460934500 | 160700 | 160800 | 160800 | 160700 | 555 |
| 555 | 20241107 | 120100 | 48371698800 | 160700 | 160600 | 160800 | 160600 | 245 |
| 556 | 20241107 | 120000 | 48332326800 | 160700 | 160500 | 160700 | 160400 | 282 |
| 557 | 20241107 | 115900 | 48287042300 | 160500 | 160700 | 160800 | 160500 | 293 |
| 558 | 20241107 | 115800 | 48239962900 | 160700 | 160600 | 160800 | 160500 | 268 |
| 559 | 20241107 | 115700 | 48196898500 | 160500 | 159900 | 160600 | 159800 | 142 |
| 560 | 20241107 | 115600 | 48174118800 | 159800 | 159700 | 160200 | 159700 | 1055 |
| 561 | 20241107 | 115500 | 48005512800 | 159700 | 159800 | 159800 | 159600 | 256 |
| 562 | 20241107 | 115400 | 47964627300 | 159800 | 159900 | 160000 | 159700 | 184 |
| 563 | 20241107 | 115300 | 47935213400 | 159900 | 159900 | 160000 | 159600 | 1034 |
| 564 | 20241107 | 115200 | 47770031100 | 160000 | 159900 | 160000 | 159800 | 177 |
| 565 | 20241107 | 115100 | 47741728400 | 159800 | 159800 | 159900 | 159800 | 420 |
| 566 | 20241107 | 115000 | 47674596300 | 159800 | 160000 | 160100 | 159800 | 1716 |
| 567 | 20241107 | 114900 | 47400056200 | 160000 | 160000 | 160100 | 160000 | 388 |
| 568 | 20241107 | 114800 | 47337960700 | 160100 | 160200 | 160200 | 160000 | 152 |
| 569 | 20241107 | 114700 | 47313627300 | 160100 | 160400 | 160400 | 160100 | 388 |
| 570 | 20241107 | 114600 | 47251449000 | 160400 | 160500 | 160700 | 160300 | 222 |
| 571 | 20241107 | 114500 | 47215819300 | 160500 | 160800 | 160900 | 160500 | 597 |
| 572 | 20241107 | 114400 | 47119842200 | 160800 | 160700 | 160800 | 160600 | 357 |
| 573 | 20241107 | 114300 | 47062473400 | 160800 | 160500 | 160800 | 160500 | 253 |
| 574 | 20241107 | 114200 | 47021845700 | 160600 | 160300 | 160600 | 160200 | 930 |
| 575 | 20241107 | 114100 | 46872693900 | 160200 | 160200 | 160300 | 160200 | 227 |
| 576 | 20241107 | 114000 | 46836309400 | 160200 | 160200 | 160300 | 160100 | 233 |
| 577 | 20241107 | 113900 | 46798979400 | 160200 | 160100 | 160400 | 160000 | 1901 |
| 578 | 20241107 | 113800 | 46494620500 | 160100 | 160100 | 160100 | 160000 | 131 |
| 579 | 20241107 | 113700 | 46473656300 | 160000 | 160000 | 160100 | 159900 | 1111 |
| 580 | 20241107 | 113600 | 46295898900 | 159900 | 159900 | 160000 | 159800 | 173 |
| 581 | 20241107 | 113500 | 46268238100 | 159800 | 159800 | 159900 | 159800 | 61 |
| 582 | 20241107 | 113400 | 46258488700 | 159800 | 159900 | 160000 | 159800 | 195 |
| 583 | 20241107 | 113300 | 46227310600 | 159800 | 159900 | 159900 | 159700 | 374 |
| 584 | 20241107 | 113200 | 46167538600 | 159800 | 159800 | 160000 | 159800 | 341 |
| 585 | 20241107 | 113100 | 46112992200 | 159800 | 159900 | 160000 | 159800 | 1144 |
| 586 | 20241107 | 113000 | 45930076600 | 159700 | 159900 | 160000 | 159600 | 172 |
| 587 | 20241107 | 112900 | 45902581700 | 160000 | 159600 | 160000 | 159500 | 386 |
| 588 | 20241107 | 112800 | 45840926600 | 159500 | 159600 | 159900 | 159500 | 225 |
| 589 | 20241107 | 112700 | 45804983800 | 159700 | 159700 | 159900 | 159400 | 155 |
| 590 | 20241107 | 112600 | 45780238800 | 159700 | 159600 | 159900 | 159400 | 907 |
| 591 | 20241107 | 112500 | 45635479300 | 159700 | 159400 | 160000 | 159400 | 882 |
| 592 | 20241107 | 112400 | 45494579400 | 159400 | 159000 | 159500 | 159000 | 466 |
| 593 | 20241107 | 112300 | 45420289700 | 159300 | 158800 | 159400 | 158800 | 367 |
| 594 | 20241107 | 112200 | 45361896400 | 158800 | 158400 | 158900 | 158400 | 255 |
| 595 | 20241107 | 112100 | 45321441900 | 158400 | 158400 | 158600 | 158400 | 208 |
| 596 | 20241107 | 112000 | 45288482200 | 158400 | 158600 | 158600 | 158400 | 174 |
| 597 | 20241107 | 111900 | 45260918400 | 158500 | 158400 | 158500 | 158300 | 231 |
| 598 | 20241107 | 111800 | 45224324300 | 158400 | 158700 | 158700 | 158400 | 305 |
| 599 | 20241107 | 111700 | 45175978700 | 158700 | 158900 | 158900 | 158700 | 457 |
| 600 | 20241107 | 111600 | 45103412800 | 158900 | 159000 | 159200 | 158800 | 278 |
| 601 | 20241107 | 111500 | 45059221200 | 159000 | 159300 | 159300 | 158900 | 706 |
| 602 | 20241107 | 111400 | 44946868800 | 159300 | 159300 | 159500 | 159200 | 915 |
| 603 | 20241107 | 111300 | 44801062700 | 159300 | 159000 | 159400 | 158900 | 392 |
| 604 | 20241107 | 111200 | 44738691900 | 159000 | 159000 | 159000 | 158700 | 107 |
| 605 | 20241107 | 111100 | 44721697200 | 158700 | 158500 | 158900 | 158400 | 499 |
| 606 | 20241107 | 111000 | 44642575800 | 158500 | 158600 | 158700 | 158400 | 661 |
| 607 | 20241107 | 110900 | 44537796800 | 158500 | 158300 | 158600 | 158300 | 415 |
| 608 | 20241107 | 110800 | 44472038000 | 158300 | 158300 | 158400 | 158200 | 342 |
| 609 | 20241107 | 110700 | 44417887000 | 158300 | 158100 | 158300 | 158100 | 341 |
| 610 | 20241107 | 110600 | 44363937300 | 158100 | 158300 | 158300 | 157800 | 505 |
| 611 | 20241107 | 110500 | 44284166200 | 158300 | 158600 | 158700 | 158200 | 657 |
| 612 | 20241107 | 110400 | 44180020700 | 158500 | 157900 | 158600 | 157900 | 621 |
| 613 | 20241107 | 110300 | 44081679300 | 157900 | 157700 | 158000 | 157700 | 741 |
| 614 | 20241107 | 110200 | 43964702600 | 157700 | 157700 | 157800 | 157700 | 462 |
| 615 | 20241107 | 110100 | 43891840500 | 157700 | 157700 | 157800 | 157500 | 1022 |
| 616 | 20241107 | 110000 | 43730682600 | 157800 | 157900 | 158100 | 157700 | 2701 |
| 617 | 20241107 | 105900 | 43304115300 | 157800 | 157700 | 157900 | 157700 | 758 |
| 618 | 20241107 | 105800 | 43184518200 | 157800 | 157800 | 157800 | 157700 | 275 |
| 619 | 20241107 | 105700 | 43141136700 | 157800 | 157600 | 157800 | 157500 | 986 |
| 620 | 20241107 | 105600 | 42985725400 | 157600 | 157900 | 158000 | 157500 | 1829 |
| 621 | 20241107 | 105500 | 42697246500 | 158000 | 158200 | 158200 | 157900 | 3524 |
| 622 | 20241107 | 105400 | 42140398200 | 158200 | 158200 | 158300 | 158100 | 939 |
| 623 | 20241107 | 105300 | 41991878900 | 158300 | 158600 | 158600 | 158200 | 2259 |
| 624 | 20241107 | 105200 | 41633952900 | 158500 | 158700 | 158700 | 158500 | 1053 |
| 625 | 20241107 | 105100 | 41466963300 | 158600 | 158900 | 158900 | 158600 | 730 |
| 626 | 20241107 | 105000 | 41351094800 | 158800 | 159000 | 159100 | 158800 | 296 |
| 627 | 20241107 | 104900 | 41304059200 | 158900 | 159300 | 159400 | 158900 | 1350 |
| 628 | 20241107 | 104800 | 41089198000 | 159300 | 159300 | 159500 | 159300 | 213 |
| 629 | 20241107 | 104700 | 41055259100 | 159300 | 159400 | 159500 | 159300 | 667 |
| 630 | 20241107 | 104600 | 40948964900 | 159400 | 159500 | 159700 | 159400 | 561 |
| 631 | 20241107 | 104500 | 40859499900 | 159500 | 159700 | 159900 | 159400 | 932 |
| 632 | 20241107 | 104400 | 40710722200 | 159700 | 159500 | 159700 | 159500 | 188 |
| 633 | 20241107 | 104300 | 40680706200 | 159500 | 159400 | 159600 | 159400 | 264 |
| 634 | 20241107 | 104200 | 40638600500 | 159400 | 159400 | 159500 | 159400 | 154 |
| 635 | 20241107 | 104100 | 40614049800 | 159400 | 159400 | 159500 | 159400 | 714 |
| 636 | 20241107 | 104000 | 40500186400 | 159400 | 159300 | 159500 | 159200 | 698 |
| 637 | 20241107 | 103900 | 40388941200 | 159200 | 159300 | 159300 | 159200 | 254 |
| 638 | 20241107 | 103800 | 40348488900 | 159000 | 158800 | 159000 | 158700 | 1810 |
| 639 | 20241107 | 103700 | 40060823900 | 158800 | 158800 | 158900 | 158700 | 557 |
| 640 | 20241107 | 103600 | 39972369100 | 158800 | 158800 | 158900 | 158800 | 728 |
| 641 | 20241107 | 103500 | 39856741600 | 158800 | 159200 | 159300 | 158800 | 2392 |
| 642 | 20241107 | 103400 | 39476359700 | 159300 | 159500 | 159500 | 159300 | 781 |
| 643 | 20241107 | 103300 | 39351921100 | 159500 | 159500 | 159600 | 159400 | 539 |
| 644 | 20241107 | 103200 | 39265937800 | 159600 | 159700 | 159900 | 159500 | 296 |
| 645 | 20241107 | 103100 | 39218683500 | 159700 | 159800 | 159800 | 159600 | 124 |
| 646 | 20241107 | 103000 | 39198876800 | 159500 | 159500 | 159800 | 159400 | 657 |
| 647 | 20241107 | 102900 | 39094071300 | 159400 | 159500 | 159600 | 159400 | 349 |
| 648 | 20241107 | 102800 | 39038421100 | 159400 | 159700 | 159700 | 159400 | 1136 |
| 649 | 20241107 | 102700 | 38857147000 | 159700 | 159800 | 159800 | 159600 | 171 |
| 650 | 20241107 | 102600 | 38829838600 | 159700 | 159700 | 159800 | 159600 | 292 |
| 651 | 20241107 | 102500 | 38783211800 | 159600 | 159800 | 159800 | 159600 | 438 |
| 652 | 20241107 | 102400 | 38713265200 | 159700 | 159800 | 160000 | 159700 | 222 |
| 653 | 20241107 | 102300 | 38677770800 | 159800 | 160200 | 160200 | 159700 | 1061 |
| 654 | 20241107 | 102200 | 38508088100 | 160100 | 160200 | 160200 | 160000 | 647 |
| 655 | 20241107 | 102100 | 38404497900 | 160200 | 160500 | 160500 | 160100 | 346 |
| 656 | 20241107 | 102000 | 38349045200 | 160500 | 160600 | 160600 | 160300 | 337 |
| 657 | 20241107 | 101900 | 38294964300 | 160400 | 160500 | 160900 | 160400 | 354 |
| 658 | 20241107 | 101800 | 38238146100 | 160400 | 160800 | 160800 | 160400 | 452 |
| 659 | 20241107 | 101700 | 38165560900 | 160800 | 160400 | 161000 | 160400 | 1104 |
| 660 | 20241107 | 101600 | 37987933600 | 160400 | 160500 | 160600 | 160300 | 223 |
| 661 | 20241107 | 101500 | 37952159100 | 160500 | 160600 | 160800 | 160200 | 1216 |
| 662 | 20241107 | 101400 | 37756836800 | 160500 | 160100 | 160700 | 160100 | 236 |
| 663 | 20241107 | 101300 | 37718959800 | 160100 | 159800 | 160200 | 159700 | 705 |
| 664 | 20241107 | 101200 | 37606268700 | 159800 | 160000 | 160000 | 159700 | 215 |
| 665 | 20241107 | 101100 | 37571910500 | 160000 | 159200 | 160000 | 159200 | 694 |
| 666 | 20241107 | 101000 | 37461225200 | 159200 | 159200 | 159200 | 159000 | 546 |
| 667 | 20241107 | 100900 | 37374344700 | 159300 | 159200 | 159400 | 159000 | 220 |
| 668 | 20241107 | 100800 | 37339319400 | 159100 | 159200 | 159200 | 159100 | 773 |
| 669 | 20241107 | 100700 | 37216308300 | 159200 | 159000 | 159200 | 159000 | 498 |
| 670 | 20241107 | 100600 | 37137052400 | 159000 | 159900 | 160000 | 159000 | 1685 |
| 671 | 20241107 | 100500 | 36868613700 | 160000 | 160400 | 160400 | 159900 | 486 |
| 672 | 20241107 | 100400 | 36790811900 | 160200 | 160500 | 160700 | 160200 | 1379 |
| 673 | 20241107 | 100300 | 36569579300 | 160500 | 160100 | 160500 | 160000 | 205 |
| 674 | 20241107 | 100200 | 36536738500 | 160000 | 159900 | 160000 | 159900 | 1298 |
| 675 | 20241107 | 100100 | 36329085100 | 159900 | 159300 | 160000 | 159200 | 769 |
| 676 | 20241107 | 100000 | 36206437600 | 159400 | 159000 | 159400 | 158900 | 430 |
| 677 | 20241107 | 095900 | 36138000000 | 159000 | 158800 | 159100 | 158800 | 1044 |
| 678 | 20241107 | 095800 | 35972061900 | 158800 | 158800 | 159000 | 158800 | 1002 |
| 679 | 20241107 | 095700 | 35812896000 | 158800 | 159000 | 159200 | 158600 | 1894 |
| 680 | 20241107 | 095600 | 35512002500 | 159000 | 159800 | 159800 | 158900 | 5721 |
| 681 | 20241107 | 095500 | 34600997300 | 159700 | 159900 | 159900 | 159700 | 789 |
| 682 | 20241107 | 095400 | 34474928700 | 159800 | 159900 | 160000 | 159800 | 424 |
| 683 | 20241107 | 095300 | 34407137200 | 159900 | 160000 | 160000 | 159800 | 201 |
| 684 | 20241107 | 095200 | 34374994700 | 160200 | 159800 | 160200 | 159600 | 1139 |
| 685 | 20241107 | 095100 | 34193060600 | 159800 | 159900 | 160000 | 159700 | 977 |
| 686 | 20241107 | 095000 | 34036912900 | 159900 | 160200 | 160300 | 159900 | 3337 |
| 687 | 20241107 | 094900 | 33502815800 | 160200 | 160100 | 160500 | 160100 | 632 |
| 688 | 20241107 | 094800 | 33401559900 | 160100 | 160500 | 160800 | 160100 | 1379 |
| 689 | 20241107 | 094700 | 33180585000 | 160200 | 161000 | 161000 | 160100 | 2136 |
| 690 | 20241107 | 094600 | 32837645700 | 161000 | 161300 | 161400 | 161000 | 1425 |
| 691 | 20241107 | 094500 | 32607945200 | 161300 | 161400 | 161600 | 161200 | 818 |
| 692 | 20241107 | 094400 | 32475939100 | 161400 | 161600 | 161700 | 161400 | 1085 |
| 693 | 20241107 | 094300 | 32300690400 | 161600 | 161500 | 161700 | 161400 | 1107 |
| 694 | 20241107 | 094200 | 32121852500 | 161800 | 162300 | 162400 | 161500 | 1244 |
| 695 | 20241107 | 094100 | 31920410100 | 162300 | 162800 | 162900 | 162200 | 2489 |
| 696 | 20241107 | 094000 | 31515830500 | 162800 | 162500 | 162900 | 162500 | 1281 |
| 697 | 20241107 | 093900 | 31307460400 | 162600 | 162600 | 162800 | 162300 | 2294 |
| 698 | 20241107 | 093800 | 30934483500 | 162700 | 162100 | 162900 | 162000 | 1723 |
| 699 | 20241107 | 093700 | 30654922300 | 162100 | 161900 | 162100 | 161900 | 1552 |
| 700 | 20241107 | 093600 | 30403533200 | 161900 | 161800 | 162000 | 161600 | 907 |
| 701 | 20241107 | 093500 | 30256733800 | 161700 | 161600 | 161700 | 161500 | 697 |
| 702 | 20241107 | 093400 | 30144066900 | 161700 | 161200 | 161700 | 161200 | 1199 |
| 703 | 20241107 | 093300 | 29950529200 | 161300 | 161000 | 161500 | 160900 | 2010 |
| 704 | 20241107 | 093200 | 29626565000 | 160900 | 160300 | 161200 | 160300 | 996 |
| 705 | 20241107 | 093100 | 29466291100 | 160300 | 160400 | 160900 | 160100 | 1404 |
| 706 | 20241107 | 093000 | 29241089900 | 160400 | 161300 | 161300 | 160400 | 2452 |
| 707 | 20241107 | 092900 | 28846680300 | 161300 | 161400 | 161500 | 161100 | 685 |
| 708 | 20241107 | 092800 | 28736138400 | 161400 | 161400 | 161600 | 161300 | 291 |
| 709 | 20241107 | 092700 | 28689161200 | 161700 | 161200 | 161700 | 160900 | 2590 |
| 710 | 20241107 | 092600 | 28271825200 | 161300 | 161500 | 161900 | 161200 | 1463 |
| 711 | 20241107 | 092500 | 28035354700 | 161600 | 161700 | 162000 | 161200 | 1319 |
| 712 | 20241107 | 092400 | 27822148900 | 161800 | 161900 | 161900 | 161500 | 1486 |
| 713 | 20241107 | 092300 | 27581792900 | 161900 | 162100 | 162100 | 161800 | 2347 |
| 714 | 20241107 | 092200 | 27201649000 | 162100 | 162600 | 162900 | 162000 | 1157 |
| 715 | 20241107 | 092100 | 27013904000 | 162900 | 163000 | 163500 | 162500 | 3538 |
| 716 | 20241107 | 092000 | 26437736200 | 163400 | 162500 | 163600 | 162500 | 2599 |
| 717 | 20241107 | 091900 | 26014428200 | 162600 | 161900 | 162700 | 161800 | 2617 |
| 718 | 20241107 | 091800 | 25589572800 | 161900 | 160700 | 161900 | 160600 | 2735 |
| 719 | 20241107 | 091700 | 25148295700 | 160700 | 160600 | 160800 | 160400 | 989 |
| 720 | 20241107 | 091600 | 24989509600 | 160500 | 161100 | 161200 | 160400 | 2268 |
| 721 | 20241107 | 091500 | 24624972900 | 161100 | 161200 | 161500 | 160700 | 4235 |
| 722 | 20241107 | 091400 | 23942257000 | 161000 | 160500 | 161200 | 160100 | 2920 |
| 723 | 20241107 | 091300 | 23473409500 | 160500 | 160000 | 161500 | 159900 | 5604 |
| 724 | 20241107 | 091200 | 22572976700 | 160000 | 158900 | 160200 | 158700 | 2471 |
| 725 | 20241107 | 091100 | 22178836400 | 159000 | 158200 | 159000 | 158000 | 2333 |
| 726 | 20241107 | 091000 | 21809055800 | 158200 | 157900 | 159100 | 157900 | 5248 |
| 727 | 20241107 | 090900 | 20976777700 | 158000 | 157700 | 158100 | 157600 | 5542 |
| 728 | 20241107 | 090800 | 20101853300 | 157600 | 157600 | 158000 | 156800 | 6457 |
| 729 | 20241107 | 090700 | 19086240600 | 158000 | 158200 | 158300 | 157000 | 11470 |
| 730 | 20241107 | 090600 | 17279336000 | 158100 | 159100 | 159200 | 158000 | 9569 |
| 731 | 20241107 | 090500 | 15763731800 | 159100 | 160600 | 160600 | 159000 | 5806 |
| 732 | 20241107 | 090400 | 14837506100 | 160100 | 163500 | 163700 | 160100 | 8480 |
| 733 | 20241107 | 090300 | 13461275700 | 163500 | 164600 | 164600 | 163200 | 7620 |
| 734 | 20241107 | 090200 | 12212308300 | 164600 | 164600 | 166500 | 161700 | 15741 |
| 735 | 20241107 | 090100 | 9633014100 | 164600 | 162600 | 166500 | 161500 | 19743 |
| 736 | 20241107 | 090000 | 6396081800 | 160500 | 160000 | 162600 | 158800 | 40018 |