36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241113 | 201800 | 12751393100 | 45200 | 45200 | 45200 | 45200 | 7257 |
| 3 | 20241113 | 201700 | 12751393100 | 45200 | 45200 | 45200 | 45200 | 0 |
| 4 | 20241113 | 201600 | 12751393100 | 45200 | 45200 | 45200 | 45200 | 0 |
| 5 | 20241113 | 201500 | 12751393100 | 45200 | 45200 | 45200 | 45200 | 0 |
| 6 | 20241113 | 201400 | 12751393100 | 45200 | 45200 | 45200 | 45200 | 0 |
| 7 | 20241113 | 201300 | 12751393100 | 45200 | 45200 | 45200 | 45200 | 0 |
| 8 | 20241113 | 201200 | 12751393100 | 45200 | 45200 | 45200 | 45200 | 0 |
| 9 | 20241113 | 201100 | 12751393100 | 45200 | 45200 | 45200 | 45200 | 0 |
| 10 | 20241113 | 201000 | 12751393100 | 45200 | 45200 | 45200 | 45200 | 0 |
| 11 | 20241113 | 200900 | 12751393100 | 45200 | 45200 | 45200 | 45200 | 0 |
| 12 | 20241113 | 200800 | 12751393100 | 45200 | 45200 | 45200 | 45200 | 0 |
| 13 | 20241113 | 200700 | 12751393100 | 45200 | 45200 | 45200 | 45200 | 0 |
| 14 | 20241113 | 200600 | 12751393100 | 45200 | 45200 | 45200 | 45200 | 0 |
| 15 | 20241113 | 200500 | 12751393100 | 45200 | 45200 | 45200 | 45200 | 0 |
| 16 | 20241113 | 200400 | 12751393100 | 45200 | 45200 | 45200 | 45200 | 0 |
| 17 | 20241113 | 200300 | 12751393100 | 45200 | 45200 | 45200 | 45200 | 0 |
| 18 | 20241113 | 200200 | 12751393100 | 45200 | 45200 | 45200 | 45200 | 0 |
| 19 | 20241113 | 200100 | 12751393100 | 45200 | 45200 | 45200 | 45200 | 0 |
| 20 | 20241113 | 200000 | 12751393100 | 45200 | 45200 | 45200 | 45200 | 0 |
| 21 | 20241113 | 195900 | 12751393100 | 45200 | 45200 | 45200 | 45200 | 0 |
| 22 | 20241113 | 195800 | 12751393100 | 45200 | 45200 | 45200 | 45200 | 0 |
| 23 | 20241113 | 195700 | 12751393100 | 45200 | 45200 | 45200 | 45200 | 0 |
| 24 | 20241113 | 195600 | 12751393100 | 45200 | 45200 | 45200 | 45200 | 0 |
| 25 | 20241113 | 195500 | 12751393100 | 45200 | 45200 | 45200 | 45200 | 0 |
| 26 | 20241113 | 195400 | 12751393100 | 45200 | 45200 | 45200 | 45200 | 0 |
| 27 | 20241113 | 195300 | 12751393100 | 45200 | 45200 | 45200 | 45200 | 0 |
| 28 | 20241113 | 195200 | 12751393100 | 45200 | 45200 | 45200 | 45200 | 0 |
| 29 | 20241113 | 195100 | 12751393100 | 45200 | 45200 | 45200 | 45200 | 0 |
| 30 | 20241113 | 195000 | 12751393100 | 45200 | 45200 | 45200 | 45200 | 0 |
| 31 | 20241113 | 194900 | 12751393100 | 45200 | 45200 | 45200 | 45200 | 0 |
| 32 | 20241113 | 194800 | 12751393100 | 45200 | 45200 | 45200 | 45200 | 7257 |
| 33 | 20241113 | 194700 | 12751393100 | 45200 | 45200 | 45200 | 45200 | 0 |
| 34 | 20241113 | 194600 | 12751393100 | 45200 | 45200 | 45200 | 45200 | 0 |
| 35 | 20241113 | 194500 | 12751393100 | 45200 | 45200 | 45200 | 45200 | 0 |
| 36 | 20241113 | 194400 | 12751393100 | 45200 | 45200 | 45200 | 45200 | 0 |
| 37 | 20241113 | 194300 | 12751393100 | 45200 | 45200 | 45200 | 45200 | 0 |
| 38 | 20241113 | 194200 | 12751393100 | 45200 | 45200 | 45200 | 45200 | 0 |
| 39 | 20241113 | 194100 | 12751393100 | 45200 | 45200 | 45200 | 45200 | 0 |
| 40 | 20241113 | 194000 | 12751393100 | 45200 | 45200 | 45200 | 45200 | 0 |
| 41 | 20241113 | 193900 | 12751393100 | 45200 | 45200 | 45200 | 45200 | 0 |
| 42 | 20241113 | 193800 | 12751393100 | 45200 | 45200 | 45200 | 45200 | 0 |
| 43 | 20241113 | 193700 | 12751393100 | 45200 | 45200 | 45200 | 45200 | 0 |
| 44 | 20241113 | 193600 | 12751393100 | 45200 | 45200 | 45200 | 45200 | 0 |
| 45 | 20241113 | 193500 | 12751393100 | 45200 | 45200 | 45200 | 45200 | 0 |
| 46 | 20241113 | 193400 | 12751393100 | 45200 | 45200 | 45200 | 45200 | 0 |
| 47 | 20241113 | 193300 | 12751393100 | 45200 | 45200 | 45200 | 45200 | 0 |
| 48 | 20241113 | 193200 | 12751393100 | 45200 | 45200 | 45200 | 45200 | 0 |
| 49 | 20241113 | 193100 | 12751393100 | 45200 | 45200 | 45200 | 45200 | 0 |
| 50 | 20241113 | 193000 | 12751393100 | 45200 | 45200 | 45200 | 45200 | 0 |
| 51 | 20241113 | 192900 | 12751393100 | 45200 | 45200 | 45200 | 45200 | 0 |
| 52 | 20241113 | 192800 | 12751393100 | 45200 | 45200 | 45200 | 45200 | 0 |
| 53 | 20241113 | 192700 | 12751393100 | 45200 | 45200 | 45200 | 45200 | 0 |
| 54 | 20241113 | 192600 | 12751393100 | 45200 | 45200 | 45200 | 45200 | 0 |
| 55 | 20241113 | 192500 | 12751393100 | 45200 | 45200 | 45200 | 45200 | 0 |
| 56 | 20241113 | 192400 | 12751393100 | 45200 | 45200 | 45200 | 45200 | 0 |
| 57 | 20241113 | 192300 | 12751393100 | 45200 | 45200 | 45200 | 45200 | 0 |
| 58 | 20241113 | 192200 | 12751393100 | 45200 | 45200 | 45200 | 45200 | 0 |
| 59 | 20241113 | 192100 | 12751393100 | 45200 | 45200 | 45200 | 45200 | 0 |
| 60 | 20241113 | 192000 | 12751393100 | 45200 | 45200 | 45200 | 45200 | 0 |
| 61 | 20241113 | 191900 | 12751393100 | 45200 | 45200 | 45200 | 45200 | 0 |
| 62 | 20241113 | 191800 | 12751393100 | 45200 | 45200 | 45200 | 45200 | 7257 |
| 63 | 20241113 | 191700 | 12751393100 | 45200 | 45200 | 45200 | 45200 | 0 |
| 64 | 20241113 | 191600 | 12751393100 | 45200 | 45200 | 45200 | 45200 | 0 |
| 65 | 20241113 | 191500 | 12751393100 | 45200 | 45200 | 45200 | 45200 | 0 |
| 66 | 20241113 | 191400 | 12751393100 | 45200 | 45200 | 45200 | 45200 | 0 |
| 67 | 20241113 | 191300 | 12751393100 | 45200 | 45200 | 45200 | 45200 | 0 |
| 68 | 20241113 | 191200 | 12751393100 | 45200 | 45200 | 45200 | 45200 | 0 |
| 69 | 20241113 | 191100 | 12751393100 | 45200 | 45200 | 45200 | 45200 | 0 |
| 70 | 20241113 | 191000 | 12751393100 | 45200 | 45200 | 45200 | 45200 | 0 |
| 71 | 20241113 | 190900 | 12751393100 | 45200 | 45200 | 45200 | 45200 | 0 |
| 72 | 20241113 | 190800 | 12751393100 | 45200 | 45200 | 45200 | 45200 | 0 |
| 73 | 20241113 | 190700 | 12751393100 | 45200 | 45200 | 45200 | 45200 | 0 |
| 74 | 20241113 | 190600 | 12751393100 | 45200 | 45200 | 45200 | 45200 | 0 |
| 75 | 20241113 | 190500 | 12751393100 | 45200 | 45200 | 45200 | 45200 | 0 |
| 76 | 20241113 | 190400 | 12751393100 | 45200 | 45200 | 45200 | 45200 | 0 |
| 77 | 20241113 | 190300 | 12751393100 | 45200 | 45200 | 45200 | 45200 | 0 |
| 78 | 20241113 | 190200 | 12751393100 | 45200 | 45200 | 45200 | 45200 | 0 |
| 79 | 20241113 | 190100 | 12751393100 | 45200 | 45200 | 45200 | 45200 | 0 |
| 80 | 20241113 | 190000 | 12751393100 | 45200 | 45200 | 45200 | 45200 | 0 |
| 81 | 20241113 | 185900 | 12751393100 | 45200 | 45200 | 45200 | 45200 | 0 |
| 82 | 20241113 | 185800 | 12751393100 | 45200 | 45200 | 45200 | 45200 | 0 |
| 83 | 20241113 | 185700 | 12751393100 | 45200 | 45200 | 45200 | 45200 | 0 |
| 84 | 20241113 | 185600 | 12751393100 | 45200 | 45200 | 45200 | 45200 | 0 |
| 85 | 20241113 | 185500 | 12751393100 | 45200 | 45200 | 45200 | 45200 | 0 |
| 86 | 20241113 | 185400 | 12751393100 | 45200 | 45200 | 45200 | 45200 | 0 |
| 87 | 20241113 | 185300 | 12751393100 | 45200 | 45200 | 45200 | 45200 | 0 |
| 88 | 20241113 | 185200 | 12751393100 | 45200 | 45200 | 45200 | 45200 | 0 |
| 89 | 20241113 | 185100 | 12751393100 | 45200 | 45200 | 45200 | 45200 | 0 |
| 90 | 20241113 | 185000 | 12751393100 | 45200 | 45200 | 45200 | 45200 | 0 |
| 91 | 20241113 | 184900 | 12751393100 | 45200 | 45200 | 45200 | 45200 | 0 |
| 92 | 20241113 | 184800 | 12751393100 | 45200 | 45200 | 45200 | 45200 | 7257 |
| 93 | 20241113 | 184700 | 12751393100 | 45200 | 45200 | 45200 | 45200 | 0 |
| 94 | 20241113 | 184600 | 12751393100 | 45200 | 45200 | 45200 | 45200 | 0 |
| 95 | 20241113 | 184500 | 12751393100 | 45200 | 45200 | 45200 | 45200 | 0 |
| 96 | 20241113 | 184400 | 12751393100 | 45200 | 45200 | 45200 | 45200 | 0 |
| 97 | 20241113 | 184300 | 12751393100 | 45200 | 45200 | 45200 | 45200 | 0 |
| 98 | 20241113 | 184200 | 12751393100 | 45200 | 45200 | 45200 | 45200 | 0 |
| 99 | 20241113 | 184100 | 12751393100 | 45200 | 45200 | 45200 | 45200 | 0 |
| 100 | 20241113 | 184000 | 12751393100 | 45200 | 45200 | 45200 | 45200 | 0 |
| 101 | 20241113 | 183900 | 12751393100 | 45200 | 45200 | 45200 | 45200 | 0 |
| 102 | 20241113 | 183800 | 12751393100 | 45200 | 45200 | 45200 | 45200 | 0 |
| 103 | 20241113 | 183700 | 12751393100 | 45200 | 45200 | 45200 | 45200 | 0 |
| 104 | 20241113 | 183600 | 12751393100 | 45200 | 45200 | 45200 | 45200 | 0 |
| 105 | 20241113 | 183500 | 12751393100 | 45200 | 45200 | 45200 | 45200 | 0 |
| 106 | 20241113 | 183400 | 12751393100 | 45200 | 45200 | 45200 | 45200 | 0 |
| 107 | 20241113 | 183300 | 12751393100 | 45200 | 45200 | 45200 | 45200 | 0 |
| 108 | 20241113 | 183200 | 12751393100 | 45200 | 45200 | 45200 | 45200 | 0 |
| 109 | 20241113 | 183100 | 12751393100 | 45200 | 45200 | 45200 | 45200 | 0 |
| 110 | 20241113 | 183000 | 12751393100 | 45200 | 45200 | 45200 | 45200 | 0 |
| 111 | 20241113 | 182900 | 12751393100 | 45200 | 45200 | 45200 | 45200 | 0 |
| 112 | 20241113 | 182800 | 12751393100 | 45200 | 45200 | 45200 | 45200 | 0 |
| 113 | 20241113 | 182700 | 12751393100 | 45200 | 45200 | 45200 | 45200 | 0 |
| 114 | 20241113 | 182600 | 12751393100 | 45200 | 45200 | 45200 | 45200 | 0 |
| 115 | 20241113 | 182500 | 12751393100 | 45200 | 45200 | 45200 | 45200 | 0 |
| 116 | 20241113 | 182400 | 12751393100 | 45200 | 45200 | 45200 | 45200 | 0 |
| 117 | 20241113 | 182300 | 12751393100 | 45200 | 45200 | 45200 | 45200 | 0 |
| 118 | 20241113 | 182200 | 12751393100 | 45200 | 45200 | 45200 | 45200 | 0 |
| 119 | 20241113 | 182100 | 12751393100 | 45200 | 45200 | 45200 | 45200 | 0 |
| 120 | 20241113 | 182000 | 12751393100 | 45200 | 45200 | 45200 | 45200 | 0 |
| 121 | 20241113 | 181900 | 12751393100 | 45200 | 45200 | 45200 | 45200 | 0 |
| 122 | 20241113 | 181800 | 12751393100 | 45200 | 45200 | 45200 | 45200 | 7257 |
| 123 | 20241113 | 181700 | 12751393100 | 45200 | 45200 | 45200 | 45200 | 0 |
| 124 | 20241113 | 181600 | 12751393100 | 45200 | 45200 | 45200 | 45200 | 0 |
| 125 | 20241113 | 181500 | 12751393100 | 45200 | 45200 | 45200 | 45200 | 0 |
| 126 | 20241113 | 181400 | 12751393100 | 45200 | 45200 | 45200 | 45200 | 0 |
| 127 | 20241113 | 181300 | 12751393100 | 45200 | 45200 | 45200 | 45200 | 0 |
| 128 | 20241113 | 181200 | 12751393100 | 45200 | 45200 | 45200 | 45200 | 0 |
| 129 | 20241113 | 181100 | 12751393100 | 45200 | 45200 | 45200 | 45200 | 0 |
| 130 | 20241113 | 181000 | 12751393100 | 45200 | 45200 | 45200 | 45200 | 0 |
| 131 | 20241113 | 180900 | 12751393100 | 45200 | 45200 | 45200 | 45200 | 0 |
| 132 | 20241113 | 180800 | 12751393100 | 45200 | 45200 | 45200 | 45200 | 0 |
| 133 | 20241113 | 180700 | 12751393100 | 45200 | 45200 | 45200 | 45200 | 0 |
| 134 | 20241113 | 180600 | 12751393100 | 45200 | 45200 | 45200 | 45200 | 0 |
| 135 | 20241113 | 180500 | 12751393100 | 45200 | 45200 | 45200 | 45200 | 0 |
| 136 | 20241113 | 180400 | 12751393100 | 45200 | 45200 | 45200 | 45200 | 0 |
| 137 | 20241113 | 180300 | 12751393100 | 45200 | 45200 | 45200 | 45200 | 0 |
| 138 | 20241113 | 180200 | 12751393100 | 45200 | 45200 | 45200 | 45200 | 0 |
| 139 | 20241113 | 180100 | 12751393100 | 45200 | 45200 | 45200 | 45200 | 0 |
| 140 | 20241113 | 180000 | 12751393100 | 45200 | 45200 | 45200 | 45200 | 0 |
| 141 | 20241113 | 175900 | 12751393100 | 45200 | 45200 | 45200 | 45200 | 0 |
| 142 | 20241113 | 175800 | 12751393100 | 45200 | 45200 | 45200 | 45200 | 0 |
| 143 | 20241113 | 175700 | 12751393100 | 45200 | 45200 | 45200 | 45200 | 0 |
| 144 | 20241113 | 175600 | 12751393100 | 45200 | 45200 | 45200 | 45200 | 0 |
| 145 | 20241113 | 175500 | 12751393100 | 45200 | 45200 | 45200 | 45200 | 0 |
| 146 | 20241113 | 175400 | 12751393100 | 45200 | 45200 | 45200 | 45200 | 0 |
| 147 | 20241113 | 175300 | 12751393100 | 45200 | 45200 | 45200 | 45200 | 0 |
| 148 | 20241113 | 175200 | 12751393100 | 45200 | 45200 | 45200 | 45200 | 0 |
| 149 | 20241113 | 175100 | 12751393100 | 45200 | 45200 | 45200 | 45200 | 0 |
| 150 | 20241113 | 175000 | 12751393100 | 45200 | 45200 | 45200 | 45200 | 0 |
| 151 | 20241113 | 174900 | 12751393100 | 45200 | 45200 | 45200 | 45200 | 0 |
| 152 | 20241113 | 174800 | 12751393100 | 45200 | 45200 | 45200 | 45200 | 7257 |
| 153 | 20241113 | 174700 | 12751393100 | 45200 | 45200 | 45200 | 45200 | 0 |
| 154 | 20241113 | 174600 | 12751393100 | 45200 | 45200 | 45200 | 45200 | 0 |
| 155 | 20241113 | 174500 | 12751393100 | 45200 | 45200 | 45200 | 45200 | 0 |
| 156 | 20241113 | 174400 | 12751393100 | 45200 | 45200 | 45200 | 45200 | 0 |
| 157 | 20241113 | 174300 | 12751393100 | 45200 | 45200 | 45200 | 45200 | 0 |
| 158 | 20241113 | 174200 | 12751393100 | 45200 | 45200 | 45200 | 45200 | 0 |
| 159 | 20241113 | 174100 | 12751393100 | 45200 | 45200 | 45200 | 45200 | 0 |
| 160 | 20241113 | 174000 | 12751393100 | 45200 | 45200 | 45200 | 45200 | 0 |
| 161 | 20241113 | 173900 | 12751393100 | 45200 | 45200 | 45200 | 45200 | 0 |
| 162 | 20241113 | 173800 | 12751393100 | 45200 | 45200 | 45200 | 45200 | 0 |
| 163 | 20241113 | 173700 | 12751393100 | 45200 | 45200 | 45200 | 45200 | 0 |
| 164 | 20241113 | 173600 | 12751393100 | 45200 | 45200 | 45200 | 45200 | 0 |
| 165 | 20241113 | 173500 | 12751393100 | 45200 | 45200 | 45200 | 45200 | 0 |
| 166 | 20241113 | 173400 | 12751393100 | 45200 | 45200 | 45200 | 45200 | 0 |
| 167 | 20241113 | 173300 | 12751393100 | 45200 | 45200 | 45200 | 45200 | 0 |
| 168 | 20241113 | 173200 | 12751393100 | 45200 | 45200 | 45200 | 45200 | 0 |
| 169 | 20241113 | 173100 | 12751393100 | 45200 | 45200 | 45200 | 45200 | 0 |
| 170 | 20241113 | 173000 | 12751393100 | 45200 | 45200 | 45200 | 45200 | 0 |
| 171 | 20241113 | 172900 | 12751393100 | 45200 | 45200 | 45200 | 45200 | 0 |
| 172 | 20241113 | 172800 | 12751393100 | 45200 | 45200 | 45200 | 45200 | 0 |
| 173 | 20241113 | 172700 | 12751393100 | 45200 | 45200 | 45200 | 45200 | 0 |
| 174 | 20241113 | 172600 | 12751393100 | 45200 | 45200 | 45200 | 45200 | 0 |
| 175 | 20241113 | 172500 | 12751393100 | 45200 | 45200 | 45200 | 45200 | 0 |
| 176 | 20241113 | 172400 | 12751393100 | 45200 | 45200 | 45200 | 45200 | 0 |
| 177 | 20241113 | 172300 | 12751393100 | 45200 | 45200 | 45200 | 45200 | 0 |
| 178 | 20241113 | 172200 | 12751393100 | 45200 | 45200 | 45200 | 45200 | 0 |
| 179 | 20241113 | 172100 | 12751393100 | 45200 | 45200 | 45200 | 45200 | 0 |
| 180 | 20241113 | 172000 | 12751393100 | 45200 | 45200 | 45200 | 45200 | 0 |
| 181 | 20241113 | 171900 | 12751393100 | 45200 | 45200 | 45200 | 45200 | 0 |
| 182 | 20241113 | 171800 | 12751393100 | 45200 | 45200 | 45200 | 45200 | 7257 |
| 183 | 20241113 | 171700 | 12751393100 | 45200 | 45200 | 45200 | 45200 | 0 |
| 184 | 20241113 | 171600 | 12751393100 | 45200 | 45200 | 45200 | 45200 | 0 |
| 185 | 20241113 | 171500 | 12751393100 | 45200 | 45200 | 45200 | 45200 | 0 |
| 186 | 20241113 | 171400 | 12751393100 | 45200 | 45200 | 45200 | 45200 | 0 |
| 187 | 20241113 | 171300 | 12751393100 | 45200 | 45200 | 45200 | 45200 | 0 |
| 188 | 20241113 | 171200 | 12751393100 | 45200 | 45200 | 45200 | 45200 | 0 |
| 189 | 20241113 | 171100 | 12751393100 | 45200 | 45200 | 45200 | 45200 | 0 |
| 190 | 20241113 | 171000 | 12751393100 | 45200 | 45200 | 45200 | 45200 | 0 |
| 191 | 20241113 | 170900 | 12751393100 | 45200 | 45200 | 45200 | 45200 | 0 |
| 192 | 20241113 | 170800 | 12751393100 | 45200 | 45200 | 45200 | 45200 | 0 |
| 193 | 20241113 | 170700 | 12751393100 | 45200 | 45200 | 45200 | 45200 | 0 |
| 194 | 20241113 | 170600 | 12751393100 | 45200 | 45200 | 45200 | 45200 | 0 |
| 195 | 20241113 | 170500 | 12751393100 | 45200 | 45200 | 45200 | 45200 | 0 |
| 196 | 20241113 | 170400 | 12751393100 | 45200 | 45200 | 45200 | 45200 | 0 |
| 197 | 20241113 | 170300 | 12751393100 | 45200 | 45200 | 45200 | 45200 | 0 |
| 198 | 20241113 | 170200 | 12751393100 | 45200 | 45200 | 45200 | 45200 | 0 |
| 199 | 20241113 | 170100 | 12751393100 | 45200 | 45200 | 45200 | 45200 | 0 |
| 200 | 20241113 | 170000 | 12751393100 | 45200 | 45200 | 45200 | 45200 | 0 |
| 201 | 20241113 | 165900 | 12751393100 | 45200 | 45200 | 45200 | 45200 | 0 |
| 202 | 20241113 | 165800 | 12751393100 | 45200 | 45200 | 45200 | 45200 | 0 |
| 203 | 20241113 | 165700 | 12751393100 | 45200 | 45200 | 45200 | 45200 | 0 |
| 204 | 20241113 | 165600 | 12751393100 | 45200 | 45200 | 45200 | 45200 | 0 |
| 205 | 20241113 | 165500 | 12751393100 | 45200 | 45200 | 45200 | 45200 | 0 |
| 206 | 20241113 | 165400 | 12751393100 | 45200 | 45200 | 45200 | 45200 | 0 |
| 207 | 20241113 | 165300 | 12751393100 | 45200 | 45200 | 45200 | 45200 | 0 |
| 208 | 20241113 | 165200 | 12751393100 | 45200 | 45200 | 45200 | 45200 | 0 |
| 209 | 20241113 | 165100 | 12751393100 | 45200 | 45200 | 45200 | 45200 | 0 |
| 210 | 20241113 | 165000 | 12751393100 | 45200 | 45200 | 45200 | 45200 | 0 |
| 211 | 20241113 | 164900 | 12751393100 | 45200 | 45200 | 45200 | 45200 | 0 |
| 212 | 20241113 | 164800 | 12751393100 | 45200 | 45200 | 45200 | 45200 | 7257 |
| 213 | 20241113 | 164700 | 12751393100 | 45200 | 45200 | 45200 | 45200 | 0 |
| 214 | 20241113 | 164600 | 12751393100 | 45200 | 45200 | 45200 | 45200 | 0 |
| 215 | 20241113 | 164500 | 12751393100 | 45200 | 45200 | 45200 | 45200 | 0 |
| 216 | 20241113 | 164400 | 12751393100 | 45200 | 45200 | 45200 | 45200 | 0 |
| 217 | 20241113 | 164300 | 12751393100 | 45200 | 45200 | 45200 | 45200 | 0 |
| 218 | 20241113 | 164200 | 12751393100 | 45200 | 45200 | 45200 | 45200 | 0 |
| 219 | 20241113 | 164100 | 12751393100 | 45200 | 45200 | 45200 | 45200 | 0 |
| 220 | 20241113 | 164000 | 12751393100 | 45200 | 45200 | 45200 | 45200 | 0 |
| 221 | 20241113 | 163900 | 12751393100 | 45200 | 45200 | 45200 | 45200 | 0 |
| 222 | 20241113 | 163800 | 12751393100 | 45200 | 45200 | 45200 | 45200 | 0 |
| 223 | 20241113 | 163700 | 12751393100 | 45200 | 45200 | 45200 | 45200 | 0 |
| 224 | 20241113 | 163600 | 12751393100 | 45200 | 45200 | 45200 | 45200 | 0 |
| 225 | 20241113 | 163500 | 12751393100 | 45200 | 45200 | 45200 | 45200 | 0 |
| 226 | 20241113 | 163400 | 12751393100 | 45200 | 45200 | 45200 | 45200 | 0 |
| 227 | 20241113 | 163300 | 12751393100 | 45200 | 45200 | 45200 | 45200 | 0 |
| 228 | 20241113 | 163200 | 12751393100 | 45200 | 45200 | 45200 | 45200 | 0 |
| 229 | 20241113 | 163100 | 12751393100 | 45200 | 45200 | 45200 | 45200 | 0 |
| 230 | 20241113 | 163000 | 12751393100 | 45200 | 45200 | 45200 | 45200 | 0 |
| 231 | 20241113 | 162900 | 12751393100 | 45200 | 45200 | 45200 | 45200 | 0 |
| 232 | 20241113 | 162800 | 12751393100 | 45200 | 45200 | 45200 | 45200 | 0 |
| 233 | 20241113 | 162700 | 12751393100 | 45200 | 45200 | 45200 | 45200 | 0 |
| 234 | 20241113 | 162600 | 12751393100 | 45200 | 45200 | 45200 | 45200 | 0 |
| 235 | 20241113 | 162500 | 12751393100 | 45200 | 45200 | 45200 | 45200 | 0 |
| 236 | 20241113 | 162400 | 12751393100 | 45200 | 45200 | 45200 | 45200 | 0 |
| 237 | 20241113 | 162300 | 12751393100 | 45200 | 45200 | 45200 | 45200 | 0 |
| 238 | 20241113 | 162200 | 12751393100 | 45200 | 45200 | 45200 | 45200 | 0 |
| 239 | 20241113 | 162100 | 12751393100 | 45200 | 45200 | 45200 | 45200 | 0 |
| 240 | 20241113 | 162000 | 12751393100 | 45200 | 45200 | 45200 | 45200 | 0 |
| 241 | 20241113 | 161900 | 12751393100 | 45200 | 45200 | 45200 | 45200 | 0 |
| 242 | 20241113 | 161800 | 12751393100 | 45200 | 45200 | 45200 | 45200 | 7257 |
| 243 | 20241113 | 161700 | 12751393100 | 45200 | 45200 | 45200 | 45200 | 0 |
| 244 | 20241113 | 161600 | 12751393100 | 45200 | 45200 | 45200 | 45200 | 0 |
| 245 | 20241113 | 161500 | 12751393100 | 45200 | 45200 | 45200 | 45200 | 0 |
| 246 | 20241113 | 161400 | 12751393100 | 45200 | 45200 | 45200 | 45200 | 0 |
| 247 | 20241113 | 161300 | 12751393100 | 45200 | 45200 | 45200 | 45200 | 0 |
| 248 | 20241113 | 161200 | 12751393100 | 45200 | 45200 | 45200 | 45200 | 0 |
| 249 | 20241113 | 161100 | 12751393100 | 45200 | 45200 | 45200 | 45200 | 0 |
| 250 | 20241113 | 161000 | 12751393100 | 45200 | 45200 | 45200 | 45200 | 0 |
| 251 | 20241113 | 160900 | 12751393100 | 45200 | 45200 | 45200 | 45200 | 0 |
| 252 | 20241113 | 160800 | 12751393100 | 45200 | 45200 | 45200 | 45200 | 0 |
| 253 | 20241113 | 160700 | 12751393100 | 45200 | 45200 | 45200 | 45200 | 0 |
| 254 | 20241113 | 160600 | 12751393100 | 45200 | 45200 | 45200 | 45200 | 0 |
| 255 | 20241113 | 160500 | 12751393100 | 45200 | 45200 | 45200 | 45200 | 0 |
| 256 | 20241113 | 160400 | 12751393100 | 45200 | 45200 | 45200 | 45200 | 0 |
| 257 | 20241113 | 160300 | 12751393100 | 45200 | 45200 | 45200 | 45200 | 0 |
| 258 | 20241113 | 160200 | 12751393100 | 45200 | 45200 | 45200 | 45200 | 0 |
| 259 | 20241113 | 160100 | 12751393100 | 45200 | 45200 | 45200 | 45200 | 0 |
| 260 | 20241113 | 160000 | 12751393100 | 45200 | 45200 | 45200 | 45200 | 0 |
| 261 | 20241113 | 155900 | 12751393100 | 45200 | 45200 | 45200 | 45200 | 0 |
| 262 | 20241113 | 155800 | 12751393100 | 45200 | 45200 | 45200 | 45200 | 0 |
| 263 | 20241113 | 155700 | 12751393100 | 45200 | 45200 | 45200 | 45200 | 0 |
| 264 | 20241113 | 155600 | 12751393100 | 45200 | 45200 | 45200 | 45200 | 0 |
| 265 | 20241113 | 155500 | 12751393100 | 45200 | 45200 | 45200 | 45200 | 0 |
| 266 | 20241113 | 155400 | 12751393100 | 45200 | 45200 | 45200 | 45200 | 0 |
| 267 | 20241113 | 155300 | 12751393100 | 45200 | 45200 | 45200 | 45200 | 0 |
| 268 | 20241113 | 155200 | 12751393100 | 45200 | 45200 | 45200 | 45200 | 0 |
| 269 | 20241113 | 155100 | 12751393100 | 45200 | 45200 | 45200 | 45200 | 0 |
| 270 | 20241113 | 155000 | 12751393100 | 45200 | 45200 | 45200 | 45200 | 0 |
| 271 | 20241113 | 154900 | 12751393100 | 45200 | 45200 | 45200 | 45200 | 0 |
| 272 | 20241113 | 154800 | 12751393100 | 45200 | 45200 | 45200 | 45200 | 7257 |
| 273 | 20241113 | 154700 | 12751393100 | 45200 | 45200 | 45200 | 45200 | 0 |
| 274 | 20241113 | 154600 | 12751393100 | 45200 | 45200 | 45200 | 45200 | 0 |
| 275 | 20241113 | 154500 | 12751393100 | 45200 | 45200 | 45200 | 45200 | 0 |
| 276 | 20241113 | 154400 | 12751393100 | 45200 | 45200 | 45200 | 45200 | 0 |
| 277 | 20241113 | 154300 | 12751393100 | 45200 | 45200 | 45200 | 45200 | 0 |
| 278 | 20241113 | 154200 | 12751393100 | 45200 | 45200 | 45200 | 45200 | 0 |
| 279 | 20241113 | 154100 | 12751393100 | 45200 | 45200 | 45200 | 45200 | 0 |
| 280 | 20241113 | 154000 | 12751393100 | 45200 | 45200 | 45200 | 45200 | 0 |
| 281 | 20241113 | 153900 | 12751393100 | 45200 | 45200 | 45200 | 45200 | 0 |
| 282 | 20241113 | 153800 | 12751393100 | 45200 | 45200 | 45200 | 45200 | 0 |
| 283 | 20241113 | 153700 | 12751393100 | 45200 | 45200 | 45200 | 45200 | 0 |
| 284 | 20241113 | 153600 | 12751393100 | 45200 | 45200 | 45200 | 45200 | 0 |
| 285 | 20241113 | 153500 | 12751393100 | 45200 | 45200 | 45200 | 45200 | 0 |
| 286 | 20241113 | 153400 | 12751393100 | 45200 | 45200 | 45200 | 45200 | 0 |
| 287 | 20241113 | 153300 | 12751393100 | 45200 | 45200 | 45200 | 45200 | 0 |
| 288 | 20241113 | 153200 | 12751393100 | 45200 | 45200 | 45200 | 45200 | 0 |
| 289 | 20241113 | 153100 | 12751393100 | 45200 | 45200 | 45200 | 45200 | 0 |
| 290 | 20241113 | 153000 | 12751393100 | 45200 | 45200 | 45200 | 45200 | 7257 |
| 291 | 20241113 | 152900 | 12423376700 | 45250 | 45250 | 45250 | 45250 | 0 |
| 292 | 20241113 | 152800 | 12423376700 | 45250 | 45250 | 45250 | 45250 | 0 |
| 293 | 20241113 | 152700 | 12423376700 | 45250 | 45250 | 45250 | 45250 | 0 |
| 294 | 20241113 | 152600 | 12423376700 | 45250 | 45250 | 45250 | 45250 | 0 |
| 295 | 20241113 | 152500 | 12423376700 | 45250 | 45250 | 45250 | 45250 | 0 |
| 296 | 20241113 | 152400 | 12423376700 | 45250 | 45250 | 45250 | 45250 | 0 |
| 297 | 20241113 | 152300 | 12423376700 | 45250 | 45250 | 45250 | 45250 | 0 |
| 298 | 20241113 | 152200 | 12423376700 | 45250 | 45250 | 45250 | 45250 | 0 |
| 299 | 20241113 | 152100 | 12423376700 | 45250 | 45250 | 45250 | 45250 | 0 |
| 300 | 20241113 | 152000 | 12423376700 | 45250 | 45250 | 45250 | 45250 | 0 |
| 301 | 20241113 | 151900 | 12423376700 | 45250 | 45250 | 45350 | 45150 | 1317 |
| 302 | 20241113 | 151800 | 12363822700 | 45450 | 45300 | 45450 | 45200 | 2163 |
| 303 | 20241113 | 151700 | 12265924050 | 45200 | 45350 | 45400 | 45200 | 2066 |
| 304 | 20241113 | 151600 | 12172350350 | 45300 | 45300 | 45400 | 45250 | 828 |
| 305 | 20241113 | 151500 | 12134830450 | 45400 | 45400 | 45400 | 45250 | 2841 |
| 306 | 20241113 | 151400 | 12006070500 | 45350 | 45400 | 45450 | 45350 | 1067 |
| 307 | 20241113 | 151300 | 11957639800 | 45350 | 45450 | 45450 | 45350 | 1319 |
| 308 | 20241113 | 151200 | 11897746550 | 45450 | 45500 | 45550 | 45400 | 1801 |
| 309 | 20241113 | 151100 | 11815866800 | 45500 | 45500 | 45550 | 45450 | 535 |
| 310 | 20241113 | 151000 | 11791521450 | 45500 | 45500 | 45550 | 45450 | 1695 |
| 311 | 20241113 | 150900 | 11714436350 | 45450 | 45500 | 45550 | 45400 | 1448 |
| 312 | 20241113 | 150800 | 11648592250 | 45500 | 45450 | 45550 | 45450 | 865 |
| 313 | 20241113 | 150700 | 11609212200 | 45450 | 45500 | 45550 | 45450 | 628 |
| 314 | 20241113 | 150600 | 11580628300 | 45500 | 45500 | 45600 | 45400 | 1027 |
| 315 | 20241113 | 150500 | 11533912700 | 45450 | 45400 | 45500 | 45400 | 324 |
| 316 | 20241113 | 150400 | 11519189950 | 45350 | 45550 | 45600 | 45350 | 1436 |
| 317 | 20241113 | 150300 | 11453861550 | 45600 | 45550 | 45600 | 45500 | 746 |
| 318 | 20241113 | 150200 | 11419868050 | 45550 | 45500 | 45600 | 45450 | 1464 |
| 319 | 20241113 | 150100 | 11353218450 | 45450 | 45400 | 45450 | 45250 | 2117 |
| 320 | 20241113 | 150000 | 11257095200 | 45450 | 45250 | 45450 | 45250 | 473 |
| 321 | 20241113 | 145900 | 11235620100 | 45200 | 45400 | 45450 | 45200 | 579 |
| 322 | 20241113 | 145800 | 11209413200 | 45350 | 45300 | 45500 | 45300 | 3164 |
| 323 | 20241113 | 145700 | 11065819000 | 45300 | 45300 | 45350 | 45150 | 2662 |
| 324 | 20241113 | 145600 | 10945427350 | 45350 | 45400 | 45400 | 45350 | 280 |
| 325 | 20241113 | 145500 | 10932722650 | 45400 | 45350 | 45400 | 45300 | 324 |
| 326 | 20241113 | 145400 | 10918034050 | 45350 | 45500 | 45500 | 45350 | 1408 |
| 327 | 20241113 | 145300 | 10854080350 | 45500 | 45500 | 45550 | 45500 | 305 |
| 328 | 20241113 | 145200 | 10840197550 | 45500 | 45600 | 45600 | 45500 | 829 |
| 329 | 20241113 | 145100 | 10802456900 | 45600 | 45650 | 45650 | 45600 | 1394 |
| 330 | 20241113 | 145000 | 10738873250 | 45700 | 45600 | 45700 | 45550 | 692 |
| 331 | 20241113 | 144900 | 10707308650 | 45550 | 45600 | 45600 | 45550 | 870 |
| 332 | 20241113 | 144800 | 10667636700 | 45650 | 45650 | 45650 | 45650 | 211 |
| 333 | 20241113 | 144700 | 10658004550 | 45650 | 45650 | 45650 | 45600 | 542 |
| 334 | 20241113 | 144600 | 10633262600 | 45650 | 45600 | 45650 | 45600 | 536 |
| 335 | 20241113 | 144500 | 10608800750 | 45600 | 45650 | 45650 | 45550 | 175 |
| 336 | 20241113 | 144400 | 10600821250 | 45600 | 45500 | 45750 | 45500 | 1588 |
| 337 | 20241113 | 144300 | 10528389250 | 45550 | 45550 | 45550 | 45500 | 442 |
| 338 | 20241113 | 144200 | 10508268650 | 45550 | 45550 | 45550 | 45550 | 141 |
| 339 | 20241113 | 144100 | 10501846100 | 45550 | 45650 | 45750 | 45500 | 1104 |
| 340 | 20241113 | 144000 | 10451532700 | 45650 | 45700 | 45750 | 45650 | 635 |
| 341 | 20241113 | 143900 | 10422534300 | 45750 | 45750 | 45750 | 45700 | 73 |
| 342 | 20241113 | 143800 | 10419196600 | 45700 | 45700 | 45700 | 45700 | 51 |
| 343 | 20241113 | 143700 | 10416865900 | 45750 | 45750 | 45750 | 45700 | 243 |
| 344 | 20241113 | 143600 | 10405753650 | 45750 | 45750 | 45750 | 45750 | 279 |
| 345 | 20241113 | 143500 | 10392989400 | 45750 | 45900 | 45950 | 45750 | 913 |
| 346 | 20241113 | 143400 | 10351156850 | 45900 | 45900 | 45900 | 45850 | 74 |
| 347 | 20241113 | 143300 | 10347760650 | 45900 | 45900 | 45900 | 45850 | 2196 |
| 348 | 20241113 | 143200 | 10246985250 | 45900 | 45900 | 45900 | 45850 | 116 |
| 349 | 20241113 | 143100 | 10241661600 | 45900 | 45900 | 45950 | 45900 | 119 |
| 350 | 20241113 | 143000 | 10236199350 | 45900 | 45950 | 45950 | 45900 | 295 |
| 351 | 20241113 | 142900 | 10222656250 | 45950 | 45950 | 45950 | 45950 | 581 |
| 352 | 20241113 | 142800 | 10195959300 | 45950 | 45950 | 45950 | 45950 | 54 |
| 353 | 20241113 | 142700 | 10193478000 | 45950 | 46000 | 46000 | 45950 | 334 |
| 354 | 20241113 | 142600 | 10178130200 | 46000 | 45850 | 46000 | 45850 | 1273 |
| 355 | 20241113 | 142500 | 10119647050 | 45850 | 45900 | 45900 | 45800 | 227 |
| 356 | 20241113 | 142400 | 10109239350 | 45850 | 45900 | 45900 | 45850 | 401 |
| 357 | 20241113 | 142300 | 10090852750 | 45900 | 45850 | 45900 | 45850 | 83 |
| 358 | 20241113 | 142200 | 10087047150 | 45850 | 45850 | 45850 | 45850 | 96 |
| 359 | 20241113 | 142100 | 10082645550 | 45800 | 45850 | 45850 | 45800 | 411 |
| 360 | 20241113 | 142000 | 10063808600 | 45850 | 45800 | 45850 | 45800 | 113 |
| 361 | 20241113 | 141900 | 10058628150 | 45800 | 45800 | 45900 | 45800 | 173 |
| 362 | 20241113 | 141800 | 10050698450 | 45800 | 45800 | 45800 | 45800 | 263 |
| 363 | 20241113 | 141700 | 10038653050 | 45800 | 45850 | 45850 | 45800 | 131 |
| 364 | 20241113 | 141600 | 10032648150 | 45800 | 45950 | 45950 | 45800 | 427 |
| 365 | 20241113 | 141500 | 10013037900 | 45950 | 45850 | 45950 | 45800 | 2152 |
| 366 | 20241113 | 141400 | 9914171950 | 45850 | 45800 | 45850 | 45800 | 239 |
| 367 | 20241113 | 141300 | 9903220750 | 45750 | 45700 | 45750 | 45700 | 225 |
| 368 | 20241113 | 141200 | 9892936200 | 45700 | 45800 | 45800 | 45700 | 104 |
| 369 | 20241113 | 141100 | 9888174950 | 45800 | 45800 | 45850 | 45800 | 584 |
| 370 | 20241113 | 141000 | 9861403500 | 45850 | 45950 | 45950 | 45850 | 423 |
| 371 | 20241113 | 140900 | 9841973500 | 45900 | 45900 | 45950 | 45850 | 452 |
| 372 | 20241113 | 140800 | 9821236800 | 45900 | 45850 | 45900 | 45850 | 191 |
| 373 | 20241113 | 140700 | 9812475400 | 45900 | 45900 | 45900 | 45800 | 240 |
| 374 | 20241113 | 140600 | 9801471950 | 45900 | 45800 | 45900 | 45800 | 246 |
| 375 | 20241113 | 140500 | 9790192300 | 45800 | 45700 | 45800 | 45700 | 191 |
| 376 | 20241113 | 140400 | 9781449750 | 45700 | 45700 | 45700 | 45650 | 102 |
| 377 | 20241113 | 140300 | 9776791050 | 45700 | 45700 | 45700 | 45700 | 86 |
| 378 | 20241113 | 140200 | 9772860850 | 45700 | 45700 | 45800 | 45700 | 289 |
| 379 | 20241113 | 140100 | 9759643550 | 45800 | 45800 | 45800 | 45750 | 120 |
| 380 | 20241113 | 140000 | 9754152900 | 45800 | 45750 | 45850 | 45750 | 178 |
| 381 | 20241113 | 135900 | 9745994700 | 45850 | 45850 | 45850 | 45850 | 451 |
| 382 | 20241113 | 135800 | 9725316350 | 45800 | 45700 | 45800 | 45700 | 354 |
| 383 | 20241113 | 135700 | 9709118500 | 45700 | 45650 | 45700 | 45600 | 370 |
| 384 | 20241113 | 135600 | 9692224000 | 45600 | 45600 | 45650 | 45550 | 353 |
| 385 | 20241113 | 135500 | 9676124550 | 45550 | 45600 | 45600 | 45500 | 350 |
| 386 | 20241113 | 135400 | 9660193300 | 45550 | 45500 | 45550 | 45500 | 345 |
| 387 | 20241113 | 135300 | 9644486450 | 45450 | 45550 | 45550 | 45450 | 587 |
| 388 | 20241113 | 135200 | 9617793500 | 45500 | 45600 | 45600 | 45500 | 299 |
| 389 | 20241113 | 135100 | 9604174850 | 45550 | 45600 | 45700 | 45550 | 326 |
| 390 | 20241113 | 135000 | 9589309350 | 45550 | 45650 | 45650 | 45550 | 442 |
| 391 | 20241113 | 134900 | 9569149100 | 45650 | 45650 | 45650 | 45650 | 263 |
| 392 | 20241113 | 134800 | 9557143150 | 45650 | 45650 | 45650 | 45600 | 186 |
| 393 | 20241113 | 134700 | 9548653750 | 45650 | 45600 | 45650 | 45600 | 39 |
| 394 | 20241113 | 134600 | 9546875300 | 45650 | 45700 | 45700 | 45550 | 493 |
| 395 | 20241113 | 134500 | 9524387750 | 45700 | 45750 | 45750 | 45700 | 83 |
| 396 | 20241113 | 134400 | 9520594600 | 45750 | 45700 | 45750 | 45700 | 72 |
| 397 | 20241113 | 134300 | 9517303100 | 45650 | 45800 | 45900 | 45650 | 721 |
| 398 | 20241113 | 134200 | 9484314850 | 45800 | 45800 | 45800 | 45800 | 28 |
| 399 | 20241113 | 134100 | 9483032450 | 45800 | 45800 | 45800 | 45750 | 102 |
| 400 | 20241113 | 134000 | 9478363950 | 45800 | 45900 | 45900 | 45800 | 196 |
| 401 | 20241113 | 133900 | 9469376300 | 45900 | 45900 | 45900 | 45900 | 44 |
| 402 | 20241113 | 133800 | 9467356700 | 45900 | 46050 | 46050 | 45900 | 884 |
| 403 | 20241113 | 133700 | 9426726600 | 46050 | 46000 | 46050 | 46000 | 73 |
| 404 | 20241113 | 133600 | 9423365150 | 46000 | 46050 | 46050 | 46000 | 2150 |
| 405 | 20241113 | 133500 | 9324359600 | 46100 | 46050 | 46100 | 46050 | 316 |
| 406 | 20241113 | 133400 | 9309792050 | 46050 | 46050 | 46050 | 45900 | 2072 |
| 407 | 20241113 | 133300 | 9214439000 | 46050 | 45950 | 46150 | 45950 | 343 |
| 408 | 20241113 | 133200 | 9198658850 | 46000 | 46150 | 46200 | 46000 | 2025 |
| 409 | 20241113 | 133100 | 9105278950 | 46150 | 46050 | 46150 | 46050 | 1048 |
| 410 | 20241113 | 133000 | 9056934100 | 46050 | 45950 | 46050 | 45950 | 694 |
| 411 | 20241113 | 132900 | 9025013650 | 45950 | 45850 | 45950 | 45850 | 559 |
| 412 | 20241113 | 132800 | 8999357250 | 45850 | 45750 | 45850 | 45750 | 785 |
| 413 | 20241113 | 132700 | 8963384550 | 45800 | 45650 | 45800 | 45650 | 460 |
| 414 | 20241113 | 132600 | 8942364500 | 45650 | 45650 | 45650 | 45600 | 86 |
| 415 | 20241113 | 132500 | 8938439850 | 45600 | 45600 | 45600 | 45550 | 1643 |
| 416 | 20241113 | 132400 | 8863522550 | 45550 | 45550 | 45550 | 45500 | 522 |
| 417 | 20241113 | 132300 | 8839746050 | 45500 | 45500 | 45550 | 45500 | 313 |
| 418 | 20241113 | 132200 | 8825499550 | 45500 | 45400 | 45550 | 45400 | 442 |
| 419 | 20241113 | 132100 | 8805399250 | 45400 | 45250 | 45400 | 45250 | 496 |
| 420 | 20241113 | 132000 | 8782919000 | 45300 | 45300 | 45300 | 45150 | 330 |
| 421 | 20241113 | 131900 | 8768002800 | 45450 | 45350 | 45450 | 45300 | 456 |
| 422 | 20241113 | 131800 | 8747314050 | 45350 | 45150 | 45350 | 45150 | 1263 |
| 423 | 20241113 | 131700 | 8690212950 | 45150 | 45150 | 45150 | 45100 | 964 |
| 424 | 20241113 | 131600 | 8646691300 | 45150 | 45250 | 45250 | 45150 | 1469 |
| 425 | 20241113 | 131500 | 8580274150 | 45250 | 45350 | 45400 | 45250 | 1888 |
| 426 | 20241113 | 131400 | 8494692000 | 45350 | 45450 | 45450 | 45350 | 2345 |
| 427 | 20241113 | 131300 | 8388203300 | 45450 | 45450 | 45450 | 45450 | 0 |
| 428 | 20241113 | 131200 | 8388203300 | 45450 | 45500 | 45500 | 45450 | 548 |
| 429 | 20241113 | 131100 | 8363295200 | 45500 | 45550 | 45550 | 45500 | 571 |
| 430 | 20241113 | 131000 | 8337312950 | 45550 | 45550 | 45550 | 45500 | 39 |
| 431 | 20241113 | 130900 | 8335537000 | 45550 | 45500 | 45550 | 45500 | 107 |
| 432 | 20241113 | 130800 | 8330668150 | 45500 | 45550 | 45550 | 45500 | 163 |
| 433 | 20241113 | 130700 | 8323247100 | 45550 | 45550 | 45550 | 45550 | 32 |
| 434 | 20241113 | 130600 | 8321789500 | 45550 | 45550 | 45550 | 45550 | 19 |
| 435 | 20241113 | 130500 | 8320924050 | 45550 | 45550 | 45550 | 45550 | 87 |
| 436 | 20241113 | 130400 | 8316961200 | 45550 | 45500 | 45600 | 45500 | 19 |
| 437 | 20241113 | 130300 | 8316094950 | 45600 | 45600 | 45600 | 45600 | 220 |
| 438 | 20241113 | 130200 | 8306062950 | 45500 | 45500 | 45550 | 45500 | 153 |
| 439 | 20241113 | 130100 | 8299099950 | 45500 | 45500 | 45550 | 45500 | 201 |
| 440 | 20241113 | 130000 | 8289951950 | 45500 | 45400 | 45500 | 45400 | 1775 |
| 441 | 20241113 | 125900 | 8209224650 | 45450 | 45450 | 45500 | 45450 | 864 |
| 442 | 20241113 | 125800 | 8169955200 | 45450 | 45450 | 45450 | 45450 | 77 |
| 443 | 20241113 | 125700 | 8166455550 | 45450 | 45450 | 45500 | 45450 | 449 |
| 444 | 20241113 | 125600 | 8146044600 | 45500 | 45450 | 45500 | 45450 | 793 |
| 445 | 20241113 | 125500 | 8110002700 | 45450 | 45450 | 45500 | 45450 | 151 |
| 446 | 20241113 | 125400 | 8103139600 | 45500 | 45450 | 45500 | 45450 | 102 |
| 447 | 20241113 | 125300 | 8098503600 | 45500 | 45600 | 45600 | 45500 | 2265 |
| 448 | 20241113 | 125200 | 7995405750 | 45550 | 45600 | 45600 | 45550 | 259 |
| 449 | 20241113 | 125100 | 7983601150 | 45600 | 45600 | 45600 | 45600 | 542 |
| 450 | 20241113 | 125000 | 7958885950 | 45500 | 45550 | 45550 | 45500 | 107 |
| 451 | 20241113 | 124900 | 7954013100 | 45500 | 45550 | 45550 | 45500 | 137 |
| 452 | 20241113 | 124800 | 7947773250 | 45550 | 45600 | 45600 | 45550 | 148 |
| 453 | 20241113 | 124700 | 7941025850 | 45500 | 45550 | 45600 | 45500 | 163 |
| 454 | 20241113 | 124600 | 7933606400 | 45550 | 45550 | 45550 | 45550 | 19 |
| 455 | 20241113 | 124500 | 7932740950 | 45550 | 45500 | 45550 | 45500 | 313 |
| 456 | 20241113 | 124400 | 7918498800 | 45450 | 45550 | 45550 | 45450 | 569 |
| 457 | 20241113 | 124300 | 7892614600 | 45500 | 45550 | 45550 | 45500 | 766 |
| 458 | 20241113 | 124200 | 7857754400 | 45550 | 45550 | 45550 | 45550 | 115 |
| 459 | 20241113 | 124100 | 7852516150 | 45550 | 45650 | 45650 | 45550 | 175 |
| 460 | 20241113 | 124000 | 7844541650 | 45600 | 45650 | 45650 | 45600 | 125 |
| 461 | 20241113 | 123900 | 7838837650 | 45650 | 45650 | 45650 | 45650 | 123 |
| 462 | 20241113 | 123800 | 7833222700 | 45650 | 45600 | 45650 | 45600 | 30 |
| 463 | 20241113 | 123700 | 7831853400 | 45650 | 45600 | 45650 | 45600 | 166 |
| 464 | 20241113 | 123600 | 7824281000 | 45650 | 45700 | 45750 | 45650 | 82 |
| 465 | 20241113 | 123500 | 7820532800 | 45750 | 45700 | 45800 | 45500 | 1099 |
| 466 | 20241113 | 123400 | 7770390050 | 45650 | 45600 | 45650 | 45600 | 131 |
| 467 | 20241113 | 123300 | 7764416350 | 45600 | 45750 | 45750 | 45600 | 20 |
| 468 | 20241113 | 123200 | 7763502450 | 45750 | 45800 | 45800 | 45750 | 27 |
| 469 | 20241113 | 123100 | 7762266750 | 45850 | 45750 | 45850 | 45550 | 144 |
| 470 | 20241113 | 123000 | 7755674500 | 45750 | 45750 | 45750 | 45750 | 21 |
| 471 | 20241113 | 122900 | 7754713750 | 45500 | 45700 | 45700 | 45500 | 401 |
| 472 | 20241113 | 122800 | 7736428200 | 45700 | 45750 | 45750 | 45700 | 69 |
| 473 | 20241113 | 122700 | 7733272750 | 45750 | 45700 | 45750 | 45700 | 73 |
| 474 | 20241113 | 122600 | 7729933050 | 45700 | 45800 | 45800 | 45650 | 416 |
| 475 | 20241113 | 122500 | 7710915000 | 45800 | 45800 | 45850 | 45800 | 131 |
| 476 | 20241113 | 122400 | 7704915150 | 45800 | 45800 | 45800 | 45800 | 112 |
| 477 | 20241113 | 122300 | 7699785550 | 45800 | 45750 | 45800 | 45750 | 864 |
| 478 | 20241113 | 122200 | 7660218450 | 45700 | 45550 | 45700 | 45550 | 436 |
| 479 | 20241113 | 122100 | 7640306300 | 45550 | 45500 | 45600 | 45450 | 554 |
| 480 | 20241113 | 122000 | 7615099450 | 45550 | 45500 | 45550 | 45500 | 51 |
| 481 | 20241113 | 121900 | 7612778350 | 45550 | 45550 | 45550 | 45500 | 25 |
| 482 | 20241113 | 121800 | 7611640300 | 45550 | 45500 | 45550 | 45500 | 83 |
| 483 | 20241113 | 121700 | 7607862800 | 45500 | 45500 | 45500 | 45500 | 75 |
| 484 | 20241113 | 121600 | 7604450300 | 45500 | 45600 | 45600 | 45500 | 349 |
| 485 | 20241113 | 121500 | 7588561150 | 45600 | 45550 | 45600 | 45550 | 131 |
| 486 | 20241113 | 121400 | 7582587600 | 45600 | 45550 | 45600 | 45550 | 67 |
| 487 | 20241113 | 121300 | 7579535500 | 45500 | 45500 | 45600 | 45500 | 46 |
| 488 | 20241113 | 121200 | 7577442400 | 45500 | 45600 | 45600 | 45500 | 701 |
| 489 | 20241113 | 121100 | 7545538600 | 45600 | 45650 | 45650 | 45600 | 229 |
| 490 | 20241113 | 121000 | 7535095150 | 45650 | 45600 | 45650 | 45600 | 6 |
| 491 | 20241113 | 120900 | 7534821300 | 45650 | 45550 | 45650 | 45550 | 232 |
| 492 | 20241113 | 120800 | 7524252450 | 45500 | 45700 | 45700 | 45500 | 131 |
| 493 | 20241113 | 120700 | 7518287250 | 45500 | 45650 | 45850 | 45500 | 1746 |
| 494 | 20241113 | 120600 | 7438682550 | 45500 | 45700 | 45750 | 45500 | 1029 |
| 495 | 20241113 | 120500 | 7391732550 | 45750 | 45850 | 45900 | 45750 | 865 |
| 496 | 20241113 | 120400 | 7352062750 | 45850 | 45900 | 45900 | 45850 | 268 |
| 497 | 20241113 | 120300 | 7339761700 | 45900 | 45900 | 45900 | 45900 | 37 |
| 498 | 20241113 | 120200 | 7338063400 | 45850 | 45700 | 45850 | 45700 | 656 |
| 499 | 20241113 | 120100 | 7308039500 | 45750 | 45700 | 45750 | 45700 | 151 |
| 500 | 20241113 | 120000 | 7301138600 | 45600 | 45700 | 45700 | 45600 | 542 |
| 501 | 20241113 | 115900 | 7276389850 | 45650 | 45650 | 45650 | 45550 | 114 |
| 502 | 20241113 | 115800 | 7271186750 | 45650 | 45650 | 45650 | 45500 | 96 |
| 503 | 20241113 | 115700 | 7266816000 | 45500 | 45650 | 45700 | 45500 | 862 |
| 504 | 20241113 | 115600 | 7227506600 | 45700 | 45750 | 45750 | 45700 | 189 |
| 505 | 20241113 | 115500 | 7218869150 | 45750 | 45750 | 45750 | 45700 | 155 |
| 506 | 20241113 | 115400 | 7211777950 | 45750 | 45750 | 45750 | 45700 | 377 |
| 507 | 20241113 | 115300 | 7194538800 | 45750 | 45750 | 45750 | 45650 | 1273 |
| 508 | 20241113 | 115200 | 7136388450 | 45750 | 45750 | 45800 | 45750 | 67 |
| 509 | 20241113 | 115100 | 7133323150 | 45750 | 45750 | 45750 | 45700 | 161 |
| 510 | 20241113 | 115000 | 7125957850 | 45750 | 45800 | 45800 | 45750 | 507 |
| 511 | 20241113 | 114900 | 7102762500 | 45750 | 45800 | 45800 | 45750 | 175 |
| 512 | 20241113 | 114800 | 7094755650 | 45800 | 45800 | 45800 | 45750 | 102 |
| 513 | 20241113 | 114700 | 7090087050 | 45800 | 45800 | 45800 | 45750 | 171 |
| 514 | 20241113 | 114600 | 7082256500 | 45800 | 45800 | 45800 | 45750 | 44 |
| 515 | 20241113 | 114500 | 7080241400 | 45750 | 45850 | 45850 | 45750 | 58 |
| 516 | 20241113 | 114400 | 7077584950 | 45800 | 45800 | 45800 | 45800 | 92 |
| 517 | 20241113 | 114300 | 7073371350 | 45800 | 45850 | 45850 | 45800 | 1217 |
| 518 | 20241113 | 114200 | 7017628700 | 45850 | 45800 | 45850 | 45800 | 165 |
| 519 | 20241113 | 114100 | 7010066450 | 45800 | 45900 | 45900 | 45800 | 196 |
| 520 | 20241113 | 114000 | 7001082150 | 45950 | 45900 | 45950 | 45900 | 109 |
| 521 | 20241113 | 113900 | 6996079000 | 45850 | 45850 | 45900 | 45850 | 169 |
| 522 | 20241113 | 113800 | 6988325500 | 45850 | 45850 | 45900 | 45800 | 397 |
| 523 | 20241113 | 113700 | 6970135500 | 45850 | 45800 | 45950 | 45750 | 1185 |
| 524 | 20241113 | 113600 | 6915804300 | 45750 | 45700 | 45750 | 45650 | 1682 |
| 525 | 20241113 | 113500 | 6838942250 | 45650 | 45550 | 45650 | 45550 | 599 |
| 526 | 20241113 | 113400 | 6811631700 | 45600 | 45550 | 45600 | 45550 | 134 |
| 527 | 20241113 | 113300 | 6805527500 | 45600 | 45650 | 45650 | 45400 | 125 |
| 528 | 20241113 | 113200 | 6799834250 | 45650 | 45500 | 45650 | 45450 | 513 |
| 529 | 20241113 | 113100 | 6776498950 | 45500 | 45500 | 45600 | 45450 | 328 |
| 530 | 20241113 | 113000 | 6761569450 | 45500 | 45600 | 45600 | 45500 | 509 |
| 531 | 20241113 | 112900 | 6738398100 | 45550 | 45650 | 45650 | 45550 | 547 |
| 532 | 20241113 | 112800 | 6713457700 | 45650 | 45700 | 45700 | 45650 | 5 |
| 533 | 20241113 | 112700 | 6713229400 | 45700 | 45550 | 45700 | 45450 | 877 |
| 534 | 20241113 | 112600 | 6673287350 | 45550 | 45450 | 45550 | 45350 | 1826 |
| 535 | 20241113 | 112500 | 6590355350 | 45550 | 45650 | 45650 | 45400 | 4677 |
| 536 | 20241113 | 112400 | 6377443950 | 45650 | 45700 | 45700 | 45600 | 1368 |
| 537 | 20241113 | 112300 | 6314996600 | 45700 | 45750 | 45750 | 45650 | 805 |
| 538 | 20241113 | 112200 | 6278210200 | 45750 | 45800 | 45800 | 45700 | 506 |
| 539 | 20241113 | 112100 | 6255073700 | 45800 | 45800 | 45800 | 45700 | 673 |
| 540 | 20241113 | 112000 | 6224284300 | 45750 | 45750 | 45850 | 45750 | 370 |
| 541 | 20241113 | 111900 | 6207356600 | 45750 | 45850 | 45850 | 45750 | 1732 |
| 542 | 20241113 | 111800 | 6128019400 | 45800 | 45850 | 45900 | 45800 | 728 |
| 543 | 20241113 | 111700 | 6094640600 | 45850 | 45900 | 45900 | 45850 | 1328 |
| 544 | 20241113 | 111600 | 6033718800 | 45950 | 46100 | 46100 | 45950 | 1625 |
| 545 | 20241113 | 111500 | 5958969750 | 46100 | 46100 | 46100 | 46100 | 396 |
| 546 | 20241113 | 111400 | 5940714150 | 46100 | 46150 | 46150 | 46100 | 536 |
| 547 | 20241113 | 111300 | 5916002900 | 46150 | 46200 | 46250 | 46150 | 476 |
| 548 | 20241113 | 111200 | 5894025550 | 46200 | 46200 | 46200 | 46150 | 438 |
| 549 | 20241113 | 111100 | 5873796150 | 46200 | 46250 | 46250 | 46200 | 125 |
| 550 | 20241113 | 111000 | 5868019900 | 46250 | 46250 | 46250 | 46250 | 46 |
| 551 | 20241113 | 110900 | 5865892400 | 46300 | 46250 | 46300 | 46250 | 702 |
| 552 | 20241113 | 110800 | 5833402050 | 46250 | 46300 | 46300 | 46250 | 213 |
| 553 | 20241113 | 110700 | 5823549200 | 46300 | 46350 | 46350 | 46300 | 170 |
| 554 | 20241113 | 110600 | 5815677100 | 46400 | 46400 | 46400 | 46350 | 48 |
| 555 | 20241113 | 110500 | 5813451600 | 46400 | 46400 | 46500 | 46350 | 711 |
| 556 | 20241113 | 110400 | 5780447450 | 46350 | 46300 | 46400 | 46300 | 211 |
| 557 | 20241113 | 110300 | 5770667250 | 46250 | 46250 | 46250 | 46250 | 10 |
| 558 | 20241113 | 110200 | 5770204750 | 46200 | 46350 | 46350 | 46200 | 342 |
| 559 | 20241113 | 110100 | 5754376900 | 46350 | 46350 | 46500 | 46350 | 663 |
| 560 | 20241113 | 110000 | 5723593400 | 46300 | 46300 | 46350 | 46250 | 574 |
| 561 | 20241113 | 105900 | 5697005700 | 46300 | 46100 | 46300 | 46100 | 442 |
| 562 | 20241113 | 105800 | 5676589850 | 46100 | 46050 | 46100 | 46050 | 231 |
| 563 | 20241113 | 105700 | 5665946250 | 46050 | 46250 | 46250 | 46050 | 1223 |
| 564 | 20241113 | 105600 | 5609537000 | 46250 | 46350 | 46400 | 46250 | 1141 |
| 565 | 20241113 | 105500 | 5556696200 | 46350 | 46400 | 46450 | 46350 | 160 |
| 566 | 20241113 | 105400 | 5549275800 | 46400 | 46400 | 46400 | 46400 | 37 |
| 567 | 20241113 | 105300 | 5547559000 | 46400 | 46500 | 46500 | 46400 | 128 |
| 568 | 20241113 | 105200 | 5541617750 | 46550 | 46500 | 46550 | 46450 | 400 |
| 569 | 20241113 | 105100 | 5523032850 | 46550 | 46500 | 46550 | 46450 | 265 |
| 570 | 20241113 | 105000 | 5510708200 | 46500 | 46500 | 46550 | 46500 | 433 |
| 571 | 20241113 | 104900 | 5490565150 | 46550 | 46500 | 46550 | 46500 | 325 |
| 572 | 20241113 | 104800 | 5475451500 | 46500 | 46500 | 46500 | 46500 | 275 |
| 573 | 20241113 | 104700 | 5462664000 | 46450 | 46500 | 46500 | 46450 | 78 |
| 574 | 20241113 | 104600 | 5459037600 | 46500 | 46500 | 46500 | 46500 | 99 |
| 575 | 20241113 | 104500 | 5454434100 | 46450 | 46400 | 46450 | 46350 | 103 |
| 576 | 20241113 | 104400 | 5449651350 | 46400 | 46400 | 46450 | 46400 | 268 |
| 577 | 20241113 | 104300 | 5437215700 | 46450 | 46500 | 46500 | 46450 | 121 |
| 578 | 20241113 | 104200 | 5431594750 | 46500 | 46500 | 46550 | 46450 | 271 |
| 579 | 20241113 | 104100 | 5418993550 | 46500 | 46550 | 46600 | 46450 | 368 |
| 580 | 20241113 | 104000 | 5401867500 | 46600 | 46500 | 46600 | 46450 | 293 |
| 581 | 20241113 | 103900 | 5388234700 | 46400 | 46350 | 46400 | 46350 | 566 |
| 582 | 20241113 | 103800 | 5361983600 | 46350 | 46300 | 46350 | 46300 | 478 |
| 583 | 20241113 | 103700 | 5339829850 | 46300 | 46300 | 46300 | 46300 | 112 |
| 584 | 20241113 | 103600 | 5334644250 | 46350 | 46200 | 46350 | 46200 | 598 |
| 585 | 20241113 | 103500 | 5306956400 | 46200 | 46000 | 46350 | 45950 | 1115 |
| 586 | 20241113 | 103400 | 5255575750 | 46000 | 46050 | 46050 | 46000 | 1375 |
| 587 | 20241113 | 103300 | 5192307550 | 46100 | 46100 | 46100 | 46050 | 396 |
| 588 | 20241113 | 103200 | 5174067700 | 46150 | 46200 | 46200 | 46150 | 54 |
| 589 | 20241113 | 103100 | 5171573950 | 46200 | 46100 | 46250 | 46100 | 301 |
| 590 | 20241113 | 103000 | 5157687700 | 46100 | 46250 | 46250 | 46100 | 84 |
| 591 | 20241113 | 102900 | 5153806500 | 46200 | 46250 | 46250 | 46150 | 115 |
| 592 | 20241113 | 102800 | 5148493050 | 46200 | 46200 | 46250 | 46150 | 591 |
| 593 | 20241113 | 102700 | 5121190400 | 46200 | 46050 | 46250 | 46050 | 783 |
| 594 | 20241113 | 102600 | 5085031150 | 46100 | 46100 | 46100 | 46100 | 326 |
| 595 | 20241113 | 102500 | 5070002550 | 46100 | 46150 | 46150 | 46050 | 58 |
| 596 | 20241113 | 102400 | 5067327300 | 46150 | 46150 | 46350 | 46150 | 653 |
| 597 | 20241113 | 102300 | 5037101700 | 46050 | 46150 | 46150 | 46000 | 714 |
| 598 | 20241113 | 102200 | 5004215100 | 46200 | 46250 | 46300 | 46000 | 1663 |
| 599 | 20241113 | 102100 | 4927540700 | 46300 | 46250 | 46300 | 46250 | 297 |
| 600 | 20241113 | 102000 | 4913803400 | 46250 | 46300 | 46300 | 46250 | 27 |
| 601 | 20241113 | 101900 | 4912554350 | 46300 | 46300 | 46300 | 46250 | 190 |
| 602 | 20241113 | 101800 | 4903762500 | 46300 | 46400 | 46400 | 46250 | 179 |
| 603 | 20241113 | 101700 | 4895479100 | 46400 | 46350 | 46400 | 46250 | 924 |
| 604 | 20241113 | 101600 | 4852662650 | 46300 | 46400 | 46400 | 46300 | 98 |
| 605 | 20241113 | 101500 | 4848119650 | 46350 | 46300 | 46400 | 46300 | 379 |
| 606 | 20241113 | 101400 | 4830552200 | 46350 | 46350 | 46450 | 46350 | 348 |
| 607 | 20241113 | 101300 | 4814412450 | 46350 | 46250 | 46350 | 46250 | 306 |
| 608 | 20241113 | 101200 | 4800253150 | 46200 | 46050 | 46250 | 46050 | 2039 |
| 609 | 20241113 | 101100 | 4706202950 | 46100 | 46100 | 46250 | 46100 | 954 |
| 610 | 20241113 | 101000 | 4662164650 | 46100 | 46100 | 46150 | 46100 | 144 |
| 611 | 20241113 | 100900 | 4655526000 | 46100 | 46100 | 46250 | 46100 | 2009 |
| 612 | 20241113 | 100800 | 4562791850 | 46150 | 46200 | 46200 | 46100 | 732 |
| 613 | 20241113 | 100700 | 4529001250 | 46200 | 46200 | 46350 | 46150 | 1713 |
| 614 | 20241113 | 100600 | 4449834650 | 46200 | 46400 | 46400 | 46200 | 1208 |
| 615 | 20241113 | 100500 | 4393898350 | 46450 | 46600 | 46650 | 46450 | 1084 |
| 616 | 20241113 | 100400 | 4343472900 | 46600 | 46700 | 46750 | 46600 | 575 |
| 617 | 20241113 | 100300 | 4316650150 | 46700 | 46650 | 46700 | 46650 | 39 |
| 618 | 20241113 | 100200 | 4314830350 | 46700 | 46650 | 46700 | 46650 | 467 |
| 619 | 20241113 | 100100 | 4293030350 | 46600 | 46550 | 46600 | 46550 | 329 |
| 620 | 20241113 | 100000 | 4277713400 | 46600 | 46550 | 46650 | 46550 | 191 |
| 621 | 20241113 | 095900 | 4268807300 | 46600 | 46650 | 46650 | 46600 | 61 |
| 622 | 20241113 | 095800 | 4265963650 | 46500 | 46500 | 46500 | 46450 | 562 |
| 623 | 20241113 | 095700 | 4239835650 | 46500 | 46600 | 46700 | 46500 | 701 |
| 624 | 20241113 | 095600 | 4207191300 | 46650 | 46550 | 46700 | 46550 | 110 |
| 625 | 20241113 | 095500 | 4202064450 | 46550 | 46550 | 46650 | 46500 | 428 |
| 626 | 20241113 | 095400 | 4182139350 | 46500 | 46500 | 46650 | 46500 | 439 |
| 627 | 20241113 | 095300 | 4161710500 | 46500 | 46600 | 46750 | 46500 | 914 |
| 628 | 20241113 | 095200 | 4119136700 | 46600 | 46800 | 46800 | 46600 | 592 |
| 629 | 20241113 | 095100 | 4091520200 | 46850 | 46850 | 46850 | 46800 | 135 |
| 630 | 20241113 | 095000 | 4085195500 | 46850 | 46550 | 46850 | 46550 | 1430 |
| 631 | 20241113 | 094900 | 4018397300 | 46550 | 46600 | 46600 | 46550 | 398 |
| 632 | 20241113 | 094800 | 3999869150 | 46650 | 46650 | 46650 | 46600 | 1450 |
| 633 | 20241113 | 094700 | 3932291750 | 46650 | 46700 | 46700 | 46650 | 456 |
| 634 | 20241113 | 094600 | 3911015750 | 46700 | 46650 | 46700 | 46650 | 464 |
| 635 | 20241113 | 094500 | 3889364900 | 46700 | 46700 | 46800 | 46700 | 800 |
| 636 | 20241113 | 094400 | 3851969900 | 46700 | 46650 | 46750 | 46650 | 625 |
| 637 | 20241113 | 094300 | 3822784350 | 46700 | 46600 | 46700 | 46500 | 640 |
| 638 | 20241113 | 094200 | 3792951400 | 46600 | 46700 | 46750 | 46550 | 909 |
| 639 | 20241113 | 094100 | 3750583550 | 46750 | 46750 | 46750 | 46550 | 552 |
| 640 | 20241113 | 094000 | 3724820100 | 46750 | 46800 | 46800 | 46700 | 524 |
| 641 | 20241113 | 093900 | 3700314850 | 46800 | 47050 | 47050 | 46800 | 2746 |
| 642 | 20241113 | 093800 | 3571475700 | 47050 | 47200 | 47250 | 47000 | 3535 |
| 643 | 20241113 | 093700 | 3404866400 | 47250 | 47000 | 47300 | 47000 | 3280 |
| 644 | 20241113 | 093600 | 3250226850 | 47050 | 46900 | 47050 | 46800 | 1356 |
| 645 | 20241113 | 093500 | 3186599700 | 46900 | 46800 | 46900 | 46800 | 2144 |
| 646 | 20241113 | 093400 | 3086094350 | 46800 | 46750 | 46850 | 46650 | 3203 |
| 647 | 20241113 | 093300 | 2936427200 | 46750 | 46750 | 46900 | 46700 | 3349 |
| 648 | 20241113 | 093200 | 2779804000 | 46700 | 46550 | 46700 | 46500 | 1879 |
| 649 | 20241113 | 093100 | 2692233750 | 46500 | 46150 | 46550 | 46150 | 1277 |
| 650 | 20241113 | 093000 | 2632997450 | 46200 | 46100 | 46300 | 46000 | 2524 |
| 651 | 20241113 | 092900 | 2516640000 | 46100 | 46000 | 46100 | 46000 | 398 |
| 652 | 20241113 | 092800 | 2498302200 | 45950 | 45950 | 46100 | 45850 | 3161 |
| 653 | 20241113 | 092700 | 2352880500 | 45900 | 46050 | 46100 | 45900 | 821 |
| 654 | 20241113 | 092600 | 2315101250 | 46100 | 46250 | 46300 | 46100 | 2074 |
| 655 | 20241113 | 092500 | 2219345100 | 46250 | 46300 | 46300 | 46200 | 2034 |
| 656 | 20241113 | 092400 | 2125276000 | 46300 | 46300 | 46300 | 46250 | 228 |
| 657 | 20241113 | 092300 | 2114722500 | 46350 | 46350 | 46400 | 46300 | 182 |
| 658 | 20241113 | 092200 | 2106283700 | 46350 | 46350 | 46400 | 46350 | 732 |
| 659 | 20241113 | 092100 | 2072334500 | 46200 | 46100 | 46250 | 46100 | 806 |
| 660 | 20241113 | 092000 | 2035069050 | 46250 | 46100 | 46250 | 46100 | 413 |
| 661 | 20241113 | 091900 | 2015997300 | 46100 | 46200 | 46250 | 46100 | 321 |
| 662 | 20241113 | 091800 | 2001183700 | 46200 | 46200 | 46250 | 46200 | 629 |
| 663 | 20241113 | 091700 | 1972123400 | 46150 | 46450 | 46450 | 46150 | 1926 |
| 664 | 20241113 | 091600 | 1882885550 | 46450 | 46500 | 46500 | 46450 | 1221 |
| 665 | 20241113 | 091500 | 1826159300 | 46500 | 46550 | 46550 | 46400 | 2440 |
| 666 | 20241113 | 091400 | 1712773250 | 46550 | 46350 | 46600 | 46350 | 1944 |
| 667 | 20241113 | 091300 | 1622409100 | 46400 | 46050 | 46400 | 46050 | 818 |
| 668 | 20241113 | 091200 | 1584570700 | 46100 | 46000 | 46100 | 46000 | 543 |
| 669 | 20241113 | 091100 | 1559571250 | 46000 | 45900 | 46100 | 45700 | 1978 |
| 670 | 20241113 | 091000 | 1468822550 | 45700 | 45650 | 45850 | 45650 | 391 |
| 671 | 20241113 | 090900 | 1450945400 | 45650 | 45800 | 46150 | 45600 | 2222 |
| 672 | 20241113 | 090800 | 1349189250 | 45800 | 46050 | 46050 | 45800 | 1925 |
| 673 | 20241113 | 090700 | 1260908350 | 46000 | 46200 | 46250 | 46000 | 4198 |
| 674 | 20241113 | 090600 | 1067172700 | 46200 | 46200 | 46250 | 46150 | 3424 |
| 675 | 20241113 | 090500 | 909100700 | 46200 | 46350 | 46350 | 46200 | 2690 |
| 676 | 20241113 | 090400 | 784713700 | 46350 | 46500 | 46500 | 46150 | 1388 |
| 677 | 20241113 | 090300 | 720259050 | 46500 | 46300 | 46500 | 46300 | 1992 |
| 678 | 20241113 | 090200 | 627886050 | 46350 | 46000 | 46400 | 46000 | 3807 |
| 679 | 20241113 | 090100 | 451986000 | 46000 | 46100 | 46100 | 45700 | 1009 |
| 680 | 20241113 | 090000 | 405570350 | 46150 | 45500 | 46200 | 45500 | 8869 |