40 KiB
40 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241112 | 211400 | 15888559000 | 47500 | 47500 | 47500 | 47500 | 4750 |
| 3 | 20241112 | 211300 | 15888559000 | 47500 | 47500 | 47500 | 47500 | 0 |
| 4 | 20241112 | 211200 | 15888559000 | 47500 | 47500 | 47500 | 47500 | 0 |
| 5 | 20241112 | 211100 | 15888559000 | 47500 | 47500 | 47500 | 47500 | 0 |
| 6 | 20241112 | 211000 | 15888559000 | 47500 | 47500 | 47500 | 47500 | 0 |
| 7 | 20241112 | 210900 | 15888559000 | 47500 | 47500 | 47500 | 47500 | 0 |
| 8 | 20241112 | 210800 | 15888559000 | 47500 | 47500 | 47500 | 47500 | 0 |
| 9 | 20241112 | 210700 | 15888559000 | 47500 | 47500 | 47500 | 47500 | 0 |
| 10 | 20241112 | 210600 | 15888559000 | 47500 | 47500 | 47500 | 47500 | 0 |
| 11 | 20241112 | 210500 | 15888559000 | 47500 | 47500 | 47500 | 47500 | 0 |
| 12 | 20241112 | 210400 | 15888559000 | 47500 | 47500 | 47500 | 47500 | 0 |
| 13 | 20241112 | 210300 | 15888559000 | 47500 | 47500 | 47500 | 47500 | 0 |
| 14 | 20241112 | 210200 | 15888559000 | 47500 | 47500 | 47500 | 47500 | 0 |
| 15 | 20241112 | 210100 | 15888559000 | 47500 | 47500 | 47500 | 47500 | 0 |
| 16 | 20241112 | 210000 | 15888559000 | 47500 | 47500 | 47500 | 47500 | 0 |
| 17 | 20241112 | 205900 | 15888559000 | 47500 | 47500 | 47500 | 47500 | 0 |
| 18 | 20241112 | 205800 | 15888559000 | 47500 | 47500 | 47500 | 47500 | 0 |
| 19 | 20241112 | 205700 | 15888559000 | 47500 | 47500 | 47500 | 47500 | 0 |
| 20 | 20241112 | 205600 | 15888559000 | 47500 | 47500 | 47500 | 47500 | 0 |
| 21 | 20241112 | 205500 | 15888559000 | 47500 | 47500 | 47500 | 47500 | 0 |
| 22 | 20241112 | 205400 | 15888559000 | 47500 | 47500 | 47500 | 47500 | 0 |
| 23 | 20241112 | 205300 | 15888559000 | 47500 | 47500 | 47500 | 47500 | 0 |
| 24 | 20241112 | 205200 | 15888559000 | 47500 | 47500 | 47500 | 47500 | 0 |
| 25 | 20241112 | 205100 | 15888559000 | 47500 | 47500 | 47500 | 47500 | 0 |
| 26 | 20241112 | 205000 | 15888559000 | 47500 | 47500 | 47500 | 47500 | 0 |
| 27 | 20241112 | 204900 | 15888559000 | 47500 | 47500 | 47500 | 47500 | 0 |
| 28 | 20241112 | 204800 | 15888559000 | 47500 | 47500 | 47500 | 47500 | 0 |
| 29 | 20241112 | 204700 | 15888559000 | 47500 | 47500 | 47500 | 47500 | 0 |
| 30 | 20241112 | 204600 | 15888559000 | 47500 | 47500 | 47500 | 47500 | 0 |
| 31 | 20241112 | 204500 | 15888559000 | 47500 | 47500 | 47500 | 47500 | 0 |
| 32 | 20241112 | 204400 | 15888559000 | 47500 | 47500 | 47500 | 47500 | 4750 |
| 33 | 20241112 | 204300 | 15888559000 | 47500 | 47500 | 47500 | 47500 | 0 |
| 34 | 20241112 | 204200 | 15888559000 | 47500 | 47500 | 47500 | 47500 | 0 |
| 35 | 20241112 | 204100 | 15888559000 | 47500 | 47500 | 47500 | 47500 | 0 |
| 36 | 20241112 | 204000 | 15888559000 | 47500 | 47500 | 47500 | 47500 | 0 |
| 37 | 20241112 | 203900 | 15888559000 | 47500 | 47500 | 47500 | 47500 | 0 |
| 38 | 20241112 | 203800 | 15888559000 | 47500 | 47500 | 47500 | 47500 | 0 |
| 39 | 20241112 | 203700 | 15888559000 | 47500 | 47500 | 47500 | 47500 | 0 |
| 40 | 20241112 | 203600 | 15888559000 | 47500 | 47500 | 47500 | 47500 | 0 |
| 41 | 20241112 | 203500 | 15888559000 | 47500 | 47500 | 47500 | 47500 | 0 |
| 42 | 20241112 | 203400 | 15888559000 | 47500 | 47500 | 47500 | 47500 | 0 |
| 43 | 20241112 | 203300 | 15888559000 | 47500 | 47500 | 47500 | 47500 | 0 |
| 44 | 20241112 | 203200 | 15888559000 | 47500 | 47500 | 47500 | 47500 | 0 |
| 45 | 20241112 | 203100 | 15888559000 | 47500 | 47500 | 47500 | 47500 | 0 |
| 46 | 20241112 | 203000 | 15888559000 | 47500 | 47500 | 47500 | 47500 | 0 |
| 47 | 20241112 | 202900 | 15888559000 | 47500 | 47500 | 47500 | 47500 | 0 |
| 48 | 20241112 | 202800 | 15888559000 | 47500 | 47500 | 47500 | 47500 | 0 |
| 49 | 20241112 | 202700 | 15888559000 | 47500 | 47500 | 47500 | 47500 | 0 |
| 50 | 20241112 | 202600 | 15888559000 | 47500 | 47500 | 47500 | 47500 | 0 |
| 51 | 20241112 | 202500 | 15888559000 | 47500 | 47500 | 47500 | 47500 | 0 |
| 52 | 20241112 | 202400 | 15888559000 | 47500 | 47500 | 47500 | 47500 | 0 |
| 53 | 20241112 | 202300 | 15888559000 | 47500 | 47500 | 47500 | 47500 | 0 |
| 54 | 20241112 | 202200 | 15888559000 | 47500 | 47500 | 47500 | 47500 | 0 |
| 55 | 20241112 | 202100 | 15888559000 | 47500 | 47500 | 47500 | 47500 | 0 |
| 56 | 20241112 | 202000 | 15888559000 | 47500 | 47500 | 47500 | 47500 | 0 |
| 57 | 20241112 | 201900 | 15888559000 | 47500 | 47500 | 47500 | 47500 | 0 |
| 58 | 20241112 | 201800 | 15888559000 | 47500 | 47500 | 47500 | 47500 | 0 |
| 59 | 20241112 | 201700 | 15888559000 | 47500 | 47500 | 47500 | 47500 | 0 |
| 60 | 20241112 | 201600 | 15888559000 | 47500 | 47500 | 47500 | 47500 | 0 |
| 61 | 20241112 | 201500 | 15888559000 | 47500 | 47500 | 47500 | 47500 | 0 |
| 62 | 20241112 | 201400 | 15888559000 | 47500 | 47500 | 47500 | 47500 | 4750 |
| 63 | 20241112 | 201300 | 15888559000 | 47500 | 47500 | 47500 | 47500 | 0 |
| 64 | 20241112 | 201200 | 15888559000 | 47500 | 47500 | 47500 | 47500 | 0 |
| 65 | 20241112 | 201100 | 15888559000 | 47500 | 47500 | 47500 | 47500 | 0 |
| 66 | 20241112 | 201000 | 15888559000 | 47500 | 47500 | 47500 | 47500 | 0 |
| 67 | 20241112 | 200900 | 15888559000 | 47500 | 47500 | 47500 | 47500 | 0 |
| 68 | 20241112 | 200800 | 15888559000 | 47500 | 47500 | 47500 | 47500 | 0 |
| 69 | 20241112 | 200700 | 15888559000 | 47500 | 47500 | 47500 | 47500 | 0 |
| 70 | 20241112 | 200600 | 15888559000 | 47500 | 47500 | 47500 | 47500 | 0 |
| 71 | 20241112 | 200500 | 15888559000 | 47500 | 47500 | 47500 | 47500 | 0 |
| 72 | 20241112 | 200400 | 15888559000 | 47500 | 47500 | 47500 | 47500 | 0 |
| 73 | 20241112 | 200300 | 15888559000 | 47500 | 47500 | 47500 | 47500 | 0 |
| 74 | 20241112 | 200200 | 15888559000 | 47500 | 47500 | 47500 | 47500 | 0 |
| 75 | 20241112 | 200100 | 15888559000 | 47500 | 47500 | 47500 | 47500 | 0 |
| 76 | 20241112 | 200000 | 15888559000 | 47500 | 47500 | 47500 | 47500 | 0 |
| 77 | 20241112 | 195900 | 15888559000 | 47500 | 47500 | 47500 | 47500 | 0 |
| 78 | 20241112 | 195800 | 15888559000 | 47500 | 47500 | 47500 | 47500 | 0 |
| 79 | 20241112 | 195700 | 15888559000 | 47500 | 47500 | 47500 | 47500 | 0 |
| 80 | 20241112 | 195600 | 15888559000 | 47500 | 47500 | 47500 | 47500 | 0 |
| 81 | 20241112 | 195500 | 15888559000 | 47500 | 47500 | 47500 | 47500 | 0 |
| 82 | 20241112 | 195400 | 15888559000 | 47500 | 47500 | 47500 | 47500 | 0 |
| 83 | 20241112 | 195300 | 15888559000 | 47500 | 47500 | 47500 | 47500 | 0 |
| 84 | 20241112 | 195200 | 15888559000 | 47500 | 47500 | 47500 | 47500 | 0 |
| 85 | 20241112 | 195100 | 15888559000 | 47500 | 47500 | 47500 | 47500 | 0 |
| 86 | 20241112 | 195000 | 15888559000 | 47500 | 47500 | 47500 | 47500 | 0 |
| 87 | 20241112 | 194900 | 15888559000 | 47500 | 47500 | 47500 | 47500 | 0 |
| 88 | 20241112 | 194800 | 15888559000 | 47500 | 47500 | 47500 | 47500 | 0 |
| 89 | 20241112 | 194700 | 15888559000 | 47500 | 47500 | 47500 | 47500 | 0 |
| 90 | 20241112 | 194600 | 15888559000 | 47500 | 47500 | 47500 | 47500 | 0 |
| 91 | 20241112 | 194500 | 15888559000 | 47500 | 47500 | 47500 | 47500 | 0 |
| 92 | 20241112 | 194400 | 15888559000 | 47500 | 47500 | 47500 | 47500 | 4750 |
| 93 | 20241112 | 194300 | 15888559000 | 47500 | 47500 | 47500 | 47500 | 0 |
| 94 | 20241112 | 194200 | 15888559000 | 47500 | 47500 | 47500 | 47500 | 0 |
| 95 | 20241112 | 194100 | 15888559000 | 47500 | 47500 | 47500 | 47500 | 0 |
| 96 | 20241112 | 194000 | 15888559000 | 47500 | 47500 | 47500 | 47500 | 0 |
| 97 | 20241112 | 193900 | 15888559000 | 47500 | 47500 | 47500 | 47500 | 0 |
| 98 | 20241112 | 193800 | 15888559000 | 47500 | 47500 | 47500 | 47500 | 0 |
| 99 | 20241112 | 193700 | 15888559000 | 47500 | 47500 | 47500 | 47500 | 0 |
| 100 | 20241112 | 193600 | 15888559000 | 47500 | 47500 | 47500 | 47500 | 0 |
| 101 | 20241112 | 193500 | 15888559000 | 47500 | 47500 | 47500 | 47500 | 0 |
| 102 | 20241112 | 193400 | 15888559000 | 47500 | 47500 | 47500 | 47500 | 0 |
| 103 | 20241112 | 193300 | 15888559000 | 47500 | 47500 | 47500 | 47500 | 0 |
| 104 | 20241112 | 193200 | 15888559000 | 47500 | 47500 | 47500 | 47500 | 0 |
| 105 | 20241112 | 193100 | 15888559000 | 47500 | 47500 | 47500 | 47500 | 0 |
| 106 | 20241112 | 193000 | 15888559000 | 47500 | 47500 | 47500 | 47500 | 0 |
| 107 | 20241112 | 192900 | 15888559000 | 47500 | 47500 | 47500 | 47500 | 0 |
| 108 | 20241112 | 192800 | 15888559000 | 47500 | 47500 | 47500 | 47500 | 0 |
| 109 | 20241112 | 192700 | 15888559000 | 47500 | 47500 | 47500 | 47500 | 0 |
| 110 | 20241112 | 192600 | 15888559000 | 47500 | 47500 | 47500 | 47500 | 0 |
| 111 | 20241112 | 192500 | 15888559000 | 47500 | 47500 | 47500 | 47500 | 0 |
| 112 | 20241112 | 192400 | 15888559000 | 47500 | 47500 | 47500 | 47500 | 0 |
| 113 | 20241112 | 192300 | 15888559000 | 47500 | 47500 | 47500 | 47500 | 0 |
| 114 | 20241112 | 192200 | 15888559000 | 47500 | 47500 | 47500 | 47500 | 0 |
| 115 | 20241112 | 192100 | 15888559000 | 47500 | 47500 | 47500 | 47500 | 0 |
| 116 | 20241112 | 192000 | 15888559000 | 47500 | 47500 | 47500 | 47500 | 0 |
| 117 | 20241112 | 191900 | 15888559000 | 47500 | 47500 | 47500 | 47500 | 0 |
| 118 | 20241112 | 191800 | 15888559000 | 47500 | 47500 | 47500 | 47500 | 0 |
| 119 | 20241112 | 191700 | 15888559000 | 47500 | 47500 | 47500 | 47500 | 0 |
| 120 | 20241112 | 191600 | 15888559000 | 47500 | 47500 | 47500 | 47500 | 0 |
| 121 | 20241112 | 191500 | 15888559000 | 47500 | 47500 | 47500 | 47500 | 0 |
| 122 | 20241112 | 191400 | 15888559000 | 47500 | 47500 | 47500 | 47500 | 4750 |
| 123 | 20241112 | 191300 | 15888559000 | 47500 | 47500 | 47500 | 47500 | 0 |
| 124 | 20241112 | 191200 | 15888559000 | 47500 | 47500 | 47500 | 47500 | 0 |
| 125 | 20241112 | 191100 | 15888559000 | 47500 | 47500 | 47500 | 47500 | 0 |
| 126 | 20241112 | 191000 | 15888559000 | 47500 | 47500 | 47500 | 47500 | 0 |
| 127 | 20241112 | 190900 | 15888559000 | 47500 | 47500 | 47500 | 47500 | 0 |
| 128 | 20241112 | 190800 | 15888559000 | 47500 | 47500 | 47500 | 47500 | 0 |
| 129 | 20241112 | 190700 | 15888559000 | 47500 | 47500 | 47500 | 47500 | 0 |
| 130 | 20241112 | 190600 | 15888559000 | 47500 | 47500 | 47500 | 47500 | 0 |
| 131 | 20241112 | 190500 | 15888559000 | 47500 | 47500 | 47500 | 47500 | 0 |
| 132 | 20241112 | 190400 | 15888559000 | 47500 | 47500 | 47500 | 47500 | 0 |
| 133 | 20241112 | 190300 | 15888559000 | 47500 | 47500 | 47500 | 47500 | 0 |
| 134 | 20241112 | 190200 | 15888559000 | 47500 | 47500 | 47500 | 47500 | 0 |
| 135 | 20241112 | 190100 | 15888559000 | 47500 | 47500 | 47500 | 47500 | 0 |
| 136 | 20241112 | 190000 | 15888559000 | 47500 | 47500 | 47500 | 47500 | 0 |
| 137 | 20241112 | 185900 | 15888559000 | 47500 | 47500 | 47500 | 47500 | 0 |
| 138 | 20241112 | 185800 | 15888559000 | 47500 | 47500 | 47500 | 47500 | 0 |
| 139 | 20241112 | 185700 | 15888559000 | 47500 | 47500 | 47500 | 47500 | 0 |
| 140 | 20241112 | 185600 | 15888559000 | 47500 | 47500 | 47500 | 47500 | 0 |
| 141 | 20241112 | 185500 | 15888559000 | 47500 | 47500 | 47500 | 47500 | 0 |
| 142 | 20241112 | 185400 | 15888559000 | 47500 | 47500 | 47500 | 47500 | 0 |
| 143 | 20241112 | 185300 | 15888559000 | 47500 | 47500 | 47500 | 47500 | 0 |
| 144 | 20241112 | 185200 | 15888559000 | 47500 | 47500 | 47500 | 47500 | 0 |
| 145 | 20241112 | 185100 | 15888559000 | 47500 | 47500 | 47500 | 47500 | 0 |
| 146 | 20241112 | 185000 | 15888559000 | 47500 | 47500 | 47500 | 47500 | 0 |
| 147 | 20241112 | 184900 | 15888559000 | 47500 | 47500 | 47500 | 47500 | 0 |
| 148 | 20241112 | 184800 | 15888559000 | 47500 | 47500 | 47500 | 47500 | 0 |
| 149 | 20241112 | 184700 | 15888559000 | 47500 | 47500 | 47500 | 47500 | 0 |
| 150 | 20241112 | 184600 | 15888559000 | 47500 | 47500 | 47500 | 47500 | 0 |
| 151 | 20241112 | 184500 | 15888559000 | 47500 | 47500 | 47500 | 47500 | 0 |
| 152 | 20241112 | 184400 | 15888559000 | 47500 | 47500 | 47500 | 47500 | 4750 |
| 153 | 20241112 | 184300 | 15888559000 | 47500 | 47500 | 47500 | 47500 | 0 |
| 154 | 20241112 | 184200 | 15888559000 | 47500 | 47500 | 47500 | 47500 | 0 |
| 155 | 20241112 | 184100 | 15888559000 | 47500 | 47500 | 47500 | 47500 | 0 |
| 156 | 20241112 | 184000 | 15888559000 | 47500 | 47500 | 47500 | 47500 | 0 |
| 157 | 20241112 | 183900 | 15888559000 | 47500 | 47500 | 47500 | 47500 | 0 |
| 158 | 20241112 | 183800 | 15888559000 | 47500 | 47500 | 47500 | 47500 | 0 |
| 159 | 20241112 | 183700 | 15888559000 | 47500 | 47500 | 47500 | 47500 | 0 |
| 160 | 20241112 | 183600 | 15888559000 | 47500 | 47500 | 47500 | 47500 | 0 |
| 161 | 20241112 | 183500 | 15888559000 | 47500 | 47500 | 47500 | 47500 | 0 |
| 162 | 20241112 | 183400 | 15888559000 | 47500 | 47500 | 47500 | 47500 | 0 |
| 163 | 20241112 | 183300 | 15888559000 | 47500 | 47500 | 47500 | 47500 | 0 |
| 164 | 20241112 | 183200 | 15888559000 | 47500 | 47500 | 47500 | 47500 | 0 |
| 165 | 20241112 | 183100 | 15888559000 | 47500 | 47500 | 47500 | 47500 | 0 |
| 166 | 20241112 | 183000 | 15888559000 | 47500 | 47500 | 47500 | 47500 | 0 |
| 167 | 20241112 | 182900 | 15888559000 | 47500 | 47500 | 47500 | 47500 | 0 |
| 168 | 20241112 | 182800 | 15888559000 | 47500 | 47500 | 47500 | 47500 | 0 |
| 169 | 20241112 | 182700 | 15888559000 | 47500 | 47500 | 47500 | 47500 | 0 |
| 170 | 20241112 | 182600 | 15888559000 | 47500 | 47500 | 47500 | 47500 | 0 |
| 171 | 20241112 | 182500 | 15888559000 | 47500 | 47500 | 47500 | 47500 | 0 |
| 172 | 20241112 | 182400 | 15888559000 | 47500 | 47500 | 47500 | 47500 | 0 |
| 173 | 20241112 | 182300 | 15888559000 | 47500 | 47500 | 47500 | 47500 | 0 |
| 174 | 20241112 | 182200 | 15888559000 | 47500 | 47500 | 47500 | 47500 | 0 |
| 175 | 20241112 | 182100 | 15888559000 | 47500 | 47500 | 47500 | 47500 | 0 |
| 176 | 20241112 | 182000 | 15888559000 | 47500 | 47500 | 47500 | 47500 | 0 |
| 177 | 20241112 | 181900 | 15888559000 | 47500 | 47500 | 47500 | 47500 | 0 |
| 178 | 20241112 | 181800 | 15888559000 | 47500 | 47500 | 47500 | 47500 | 0 |
| 179 | 20241112 | 181700 | 15888559000 | 47500 | 47500 | 47500 | 47500 | 0 |
| 180 | 20241112 | 181600 | 15888559000 | 47500 | 47500 | 47500 | 47500 | 0 |
| 181 | 20241112 | 181500 | 15888559000 | 47500 | 47500 | 47500 | 47500 | 0 |
| 182 | 20241112 | 181400 | 15888559000 | 47500 | 47500 | 47500 | 47500 | 4750 |
| 183 | 20241112 | 181300 | 15888559000 | 47500 | 47500 | 47500 | 47500 | 0 |
| 184 | 20241112 | 181200 | 15888559000 | 47500 | 47500 | 47500 | 47500 | 0 |
| 185 | 20241112 | 181100 | 15888559000 | 47500 | 47500 | 47500 | 47500 | 0 |
| 186 | 20241112 | 181000 | 15888559000 | 47500 | 47500 | 47500 | 47500 | 0 |
| 187 | 20241112 | 180900 | 15888559000 | 47500 | 47500 | 47500 | 47500 | 0 |
| 188 | 20241112 | 180800 | 15888559000 | 47500 | 47500 | 47500 | 47500 | 0 |
| 189 | 20241112 | 180700 | 15888559000 | 47500 | 47500 | 47500 | 47500 | 0 |
| 190 | 20241112 | 180600 | 15888559000 | 47500 | 47500 | 47500 | 47500 | 0 |
| 191 | 20241112 | 180500 | 15888559000 | 47500 | 47500 | 47500 | 47500 | 0 |
| 192 | 20241112 | 180400 | 15888559000 | 47500 | 47500 | 47500 | 47500 | 0 |
| 193 | 20241112 | 180300 | 15888559000 | 47500 | 47500 | 47500 | 47500 | 0 |
| 194 | 20241112 | 180200 | 15888559000 | 47500 | 47500 | 47500 | 47500 | 0 |
| 195 | 20241112 | 180100 | 15888559000 | 47500 | 47500 | 47500 | 47500 | 0 |
| 196 | 20241112 | 180000 | 15888559000 | 47500 | 47500 | 47500 | 47500 | 0 |
| 197 | 20241112 | 175900 | 15888559000 | 47500 | 47500 | 47500 | 47500 | 0 |
| 198 | 20241112 | 175800 | 15888559000 | 47500 | 47500 | 47500 | 47500 | 0 |
| 199 | 20241112 | 175700 | 15888559000 | 47500 | 47500 | 47500 | 47500 | 0 |
| 200 | 20241112 | 175600 | 15888559000 | 47500 | 47500 | 47500 | 47500 | 0 |
| 201 | 20241112 | 175500 | 15888559000 | 47500 | 47500 | 47500 | 47500 | 0 |
| 202 | 20241112 | 175400 | 15888559000 | 47500 | 47500 | 47500 | 47500 | 0 |
| 203 | 20241112 | 175300 | 15888559000 | 47500 | 47500 | 47500 | 47500 | 0 |
| 204 | 20241112 | 175200 | 15888559000 | 47500 | 47500 | 47500 | 47500 | 0 |
| 205 | 20241112 | 175100 | 15888559000 | 47500 | 47500 | 47500 | 47500 | 0 |
| 206 | 20241112 | 175000 | 15888559000 | 47500 | 47500 | 47500 | 47500 | 0 |
| 207 | 20241112 | 174900 | 15888559000 | 47500 | 47500 | 47500 | 47500 | 0 |
| 208 | 20241112 | 174800 | 15888559000 | 47500 | 47500 | 47500 | 47500 | 0 |
| 209 | 20241112 | 174700 | 15888559000 | 47500 | 47500 | 47500 | 47500 | 0 |
| 210 | 20241112 | 174600 | 15888559000 | 47500 | 47500 | 47500 | 47500 | 0 |
| 211 | 20241112 | 174500 | 15888559000 | 47500 | 47500 | 47500 | 47500 | 0 |
| 212 | 20241112 | 174400 | 15888559000 | 47500 | 47500 | 47500 | 47500 | 4750 |
| 213 | 20241112 | 174300 | 15888559000 | 47500 | 47500 | 47500 | 47500 | 0 |
| 214 | 20241112 | 174200 | 15888559000 | 47500 | 47500 | 47500 | 47500 | 0 |
| 215 | 20241112 | 174100 | 15888559000 | 47500 | 47500 | 47500 | 47500 | 0 |
| 216 | 20241112 | 174000 | 15888559000 | 47500 | 47500 | 47500 | 47500 | 0 |
| 217 | 20241112 | 173900 | 15888559000 | 47500 | 47500 | 47500 | 47500 | 0 |
| 218 | 20241112 | 173800 | 15888559000 | 47500 | 47500 | 47500 | 47500 | 0 |
| 219 | 20241112 | 173700 | 15888559000 | 47500 | 47500 | 47500 | 47500 | 0 |
| 220 | 20241112 | 173600 | 15888559000 | 47500 | 47500 | 47500 | 47500 | 0 |
| 221 | 20241112 | 173500 | 15888559000 | 47500 | 47500 | 47500 | 47500 | 0 |
| 222 | 20241112 | 173400 | 15888559000 | 47500 | 47500 | 47500 | 47500 | 0 |
| 223 | 20241112 | 173300 | 15888559000 | 47500 | 47500 | 47500 | 47500 | 0 |
| 224 | 20241112 | 173200 | 15888559000 | 47500 | 47500 | 47500 | 47500 | 0 |
| 225 | 20241112 | 173100 | 15888559000 | 47500 | 47500 | 47500 | 47500 | 0 |
| 226 | 20241112 | 173000 | 15888559000 | 47500 | 47500 | 47500 | 47500 | 0 |
| 227 | 20241112 | 172900 | 15888559000 | 47500 | 47500 | 47500 | 47500 | 0 |
| 228 | 20241112 | 172800 | 15888559000 | 47500 | 47500 | 47500 | 47500 | 0 |
| 229 | 20241112 | 172700 | 15888559000 | 47500 | 47500 | 47500 | 47500 | 0 |
| 230 | 20241112 | 172600 | 15888559000 | 47500 | 47500 | 47500 | 47500 | 0 |
| 231 | 20241112 | 172500 | 15888559000 | 47500 | 47500 | 47500 | 47500 | 0 |
| 232 | 20241112 | 172400 | 15888559000 | 47500 | 47500 | 47500 | 47500 | 0 |
| 233 | 20241112 | 172300 | 15888559000 | 47500 | 47500 | 47500 | 47500 | 0 |
| 234 | 20241112 | 172200 | 15888559000 | 47500 | 47500 | 47500 | 47500 | 0 |
| 235 | 20241112 | 172100 | 15888559000 | 47500 | 47500 | 47500 | 47500 | 0 |
| 236 | 20241112 | 172000 | 15888559000 | 47500 | 47500 | 47500 | 47500 | 0 |
| 237 | 20241112 | 171900 | 15888559000 | 47500 | 47500 | 47500 | 47500 | 0 |
| 238 | 20241112 | 171800 | 15888559000 | 47500 | 47500 | 47500 | 47500 | 0 |
| 239 | 20241112 | 171700 | 15888559000 | 47500 | 47500 | 47500 | 47500 | 0 |
| 240 | 20241112 | 171600 | 15888559000 | 47500 | 47500 | 47500 | 47500 | 0 |
| 241 | 20241112 | 171500 | 15888559000 | 47500 | 47500 | 47500 | 47500 | 0 |
| 242 | 20241112 | 171400 | 15888559000 | 47500 | 47500 | 47500 | 47500 | 4750 |
| 243 | 20241112 | 171300 | 15888559000 | 47500 | 47500 | 47500 | 47500 | 0 |
| 244 | 20241112 | 171200 | 15888559000 | 47500 | 47500 | 47500 | 47500 | 0 |
| 245 | 20241112 | 171100 | 15888559000 | 47500 | 47500 | 47500 | 47500 | 0 |
| 246 | 20241112 | 171000 | 15888559000 | 47500 | 47500 | 47500 | 47500 | 0 |
| 247 | 20241112 | 170900 | 15888559000 | 47500 | 47500 | 47500 | 47500 | 0 |
| 248 | 20241112 | 170800 | 15888559000 | 47500 | 47500 | 47500 | 47500 | 0 |
| 249 | 20241112 | 170700 | 15888559000 | 47500 | 47500 | 47500 | 47500 | 0 |
| 250 | 20241112 | 170600 | 15888559000 | 47500 | 47500 | 47500 | 47500 | 0 |
| 251 | 20241112 | 170500 | 15888559000 | 47500 | 47500 | 47500 | 47500 | 0 |
| 252 | 20241112 | 170400 | 15888559000 | 47500 | 47500 | 47500 | 47500 | 0 |
| 253 | 20241112 | 170300 | 15888559000 | 47500 | 47500 | 47500 | 47500 | 0 |
| 254 | 20241112 | 170200 | 15888559000 | 47500 | 47500 | 47500 | 47500 | 0 |
| 255 | 20241112 | 170100 | 15888559000 | 47500 | 47500 | 47500 | 47500 | 0 |
| 256 | 20241112 | 170000 | 15888559000 | 47500 | 47500 | 47500 | 47500 | 0 |
| 257 | 20241112 | 165900 | 15888559000 | 47500 | 47500 | 47500 | 47500 | 0 |
| 258 | 20241112 | 165800 | 15888559000 | 47500 | 47500 | 47500 | 47500 | 0 |
| 259 | 20241112 | 165700 | 15888559000 | 47500 | 47500 | 47500 | 47500 | 0 |
| 260 | 20241112 | 165600 | 15888559000 | 47500 | 47500 | 47500 | 47500 | 0 |
| 261 | 20241112 | 165500 | 15888559000 | 47500 | 47500 | 47500 | 47500 | 0 |
| 262 | 20241112 | 165400 | 15888559000 | 47500 | 47500 | 47500 | 47500 | 0 |
| 263 | 20241112 | 165300 | 15888559000 | 47500 | 47500 | 47500 | 47500 | 0 |
| 264 | 20241112 | 165200 | 15888559000 | 47500 | 47500 | 47500 | 47500 | 0 |
| 265 | 20241112 | 165100 | 15888559000 | 47500 | 47500 | 47500 | 47500 | 0 |
| 266 | 20241112 | 165000 | 15888559000 | 47500 | 47500 | 47500 | 47500 | 0 |
| 267 | 20241112 | 164900 | 15888559000 | 47500 | 47500 | 47500 | 47500 | 0 |
| 268 | 20241112 | 164800 | 15888559000 | 47500 | 47500 | 47500 | 47500 | 0 |
| 269 | 20241112 | 164700 | 15888559000 | 47500 | 47500 | 47500 | 47500 | 0 |
| 270 | 20241112 | 164600 | 15888559000 | 47500 | 47500 | 47500 | 47500 | 0 |
| 271 | 20241112 | 164500 | 15888559000 | 47500 | 47500 | 47500 | 47500 | 0 |
| 272 | 20241112 | 164400 | 15888559000 | 47500 | 47500 | 47500 | 47500 | 4750 |
| 273 | 20241112 | 164300 | 15888559000 | 47500 | 47500 | 47500 | 47500 | 0 |
| 274 | 20241112 | 164200 | 15888559000 | 47500 | 47500 | 47500 | 47500 | 0 |
| 275 | 20241112 | 164100 | 15888559000 | 47500 | 47500 | 47500 | 47500 | 0 |
| 276 | 20241112 | 164000 | 15888559000 | 47500 | 47500 | 47500 | 47500 | 0 |
| 277 | 20241112 | 163900 | 15888559000 | 47500 | 47500 | 47500 | 47500 | 0 |
| 278 | 20241112 | 163800 | 15888559000 | 47500 | 47500 | 47500 | 47500 | 0 |
| 279 | 20241112 | 163700 | 15888559000 | 47500 | 47500 | 47500 | 47500 | 0 |
| 280 | 20241112 | 163600 | 15888559000 | 47500 | 47500 | 47500 | 47500 | 0 |
| 281 | 20241112 | 163500 | 15888559000 | 47500 | 47500 | 47500 | 47500 | 0 |
| 282 | 20241112 | 163400 | 15888559000 | 47500 | 47500 | 47500 | 47500 | 0 |
| 283 | 20241112 | 163300 | 15888559000 | 47500 | 47500 | 47500 | 47500 | 0 |
| 284 | 20241112 | 163200 | 15888559000 | 47500 | 47500 | 47500 | 47500 | 0 |
| 285 | 20241112 | 163100 | 15888559000 | 47500 | 47500 | 47500 | 47500 | 0 |
| 286 | 20241112 | 163000 | 15888559000 | 47500 | 47500 | 47500 | 47500 | 0 |
| 287 | 20241112 | 162900 | 15888559000 | 47500 | 47500 | 47500 | 47500 | 0 |
| 288 | 20241112 | 162800 | 15888559000 | 47500 | 47500 | 47500 | 47500 | 0 |
| 289 | 20241112 | 162700 | 15888559000 | 47500 | 47500 | 47500 | 47500 | 0 |
| 290 | 20241112 | 162600 | 15888559000 | 47500 | 47500 | 47500 | 47500 | 0 |
| 291 | 20241112 | 162500 | 15888559000 | 47500 | 47500 | 47500 | 47500 | 0 |
| 292 | 20241112 | 162400 | 15888559000 | 47500 | 47500 | 47500 | 47500 | 0 |
| 293 | 20241112 | 162300 | 15888559000 | 47500 | 47500 | 47500 | 47500 | 0 |
| 294 | 20241112 | 162200 | 15888559000 | 47500 | 47500 | 47500 | 47500 | 0 |
| 295 | 20241112 | 162100 | 15888559000 | 47500 | 47500 | 47500 | 47500 | 0 |
| 296 | 20241112 | 162000 | 15888559000 | 47500 | 47500 | 47500 | 47500 | 0 |
| 297 | 20241112 | 161900 | 15888559000 | 47500 | 47500 | 47500 | 47500 | 0 |
| 298 | 20241112 | 161800 | 15888559000 | 47500 | 47500 | 47500 | 47500 | 0 |
| 299 | 20241112 | 161700 | 15888559000 | 47500 | 47500 | 47500 | 47500 | 0 |
| 300 | 20241112 | 161600 | 15888559000 | 47500 | 47500 | 47500 | 47500 | 0 |
| 301 | 20241112 | 161500 | 15888559000 | 47500 | 47500 | 47500 | 47500 | 0 |
| 302 | 20241112 | 161400 | 15888559000 | 47500 | 47500 | 47500 | 47500 | 4750 |
| 303 | 20241112 | 161300 | 15888559000 | 47500 | 47500 | 47500 | 47500 | 0 |
| 304 | 20241112 | 161200 | 15888559000 | 47500 | 47500 | 47500 | 47500 | 0 |
| 305 | 20241112 | 161100 | 15888559000 | 47500 | 47500 | 47500 | 47500 | 0 |
| 306 | 20241112 | 161000 | 15888559000 | 47500 | 47500 | 47500 | 47500 | 0 |
| 307 | 20241112 | 160900 | 15888559000 | 47500 | 47500 | 47500 | 47500 | 0 |
| 308 | 20241112 | 160800 | 15888559000 | 47500 | 47500 | 47500 | 47500 | 0 |
| 309 | 20241112 | 160700 | 15888559000 | 47500 | 47500 | 47500 | 47500 | 0 |
| 310 | 20241112 | 160600 | 15888559000 | 47500 | 47500 | 47500 | 47500 | 0 |
| 311 | 20241112 | 160500 | 15888559000 | 47500 | 47500 | 47500 | 47500 | 0 |
| 312 | 20241112 | 160400 | 15888559000 | 47500 | 47500 | 47500 | 47500 | 0 |
| 313 | 20241112 | 160300 | 15888559000 | 47500 | 47500 | 47500 | 47500 | 0 |
| 314 | 20241112 | 160200 | 15888559000 | 47500 | 47500 | 47500 | 47500 | 0 |
| 315 | 20241112 | 160100 | 15888559000 | 47500 | 47500 | 47500 | 47500 | 0 |
| 316 | 20241112 | 160000 | 15888559000 | 47500 | 47500 | 47500 | 47500 | 0 |
| 317 | 20241112 | 155900 | 15888559000 | 47500 | 47500 | 47500 | 47500 | 0 |
| 318 | 20241112 | 155800 | 15888559000 | 47500 | 47500 | 47500 | 47500 | 0 |
| 319 | 20241112 | 155700 | 15888559000 | 47500 | 47500 | 47500 | 47500 | 0 |
| 320 | 20241112 | 155600 | 15888559000 | 47500 | 47500 | 47500 | 47500 | 0 |
| 321 | 20241112 | 155500 | 15888559000 | 47500 | 47500 | 47500 | 47500 | 0 |
| 322 | 20241112 | 155400 | 15888559000 | 47500 | 47500 | 47500 | 47500 | 0 |
| 323 | 20241112 | 155300 | 15888559000 | 47500 | 47500 | 47500 | 47500 | 0 |
| 324 | 20241112 | 155200 | 15888559000 | 47500 | 47500 | 47500 | 47500 | 0 |
| 325 | 20241112 | 155100 | 15888559000 | 47500 | 47500 | 47500 | 47500 | 0 |
| 326 | 20241112 | 155000 | 15888559000 | 47500 | 47500 | 47500 | 47500 | 0 |
| 327 | 20241112 | 154900 | 15888559000 | 47500 | 47500 | 47500 | 47500 | 0 |
| 328 | 20241112 | 154800 | 15888559000 | 47500 | 47500 | 47500 | 47500 | 0 |
| 329 | 20241112 | 154700 | 15888559000 | 47500 | 47500 | 47500 | 47500 | 0 |
| 330 | 20241112 | 154600 | 15888559000 | 47500 | 47500 | 47500 | 47500 | 0 |
| 331 | 20241112 | 154500 | 15888559000 | 47500 | 47500 | 47500 | 47500 | 0 |
| 332 | 20241112 | 154400 | 15888559000 | 47500 | 47500 | 47500 | 47500 | 4750 |
| 333 | 20241112 | 154300 | 15888559000 | 47500 | 47500 | 47500 | 47500 | 0 |
| 334 | 20241112 | 154200 | 15888559000 | 47500 | 47500 | 47500 | 47500 | 0 |
| 335 | 20241112 | 154100 | 15888559000 | 47500 | 47500 | 47500 | 47500 | 0 |
| 336 | 20241112 | 154000 | 15888559000 | 47500 | 47500 | 47500 | 47500 | 0 |
| 337 | 20241112 | 153900 | 15888559000 | 47500 | 47500 | 47500 | 47500 | 0 |
| 338 | 20241112 | 153800 | 15888559000 | 47500 | 47500 | 47500 | 47500 | 0 |
| 339 | 20241112 | 153700 | 15888559000 | 47500 | 47500 | 47500 | 47500 | 0 |
| 340 | 20241112 | 153600 | 15888559000 | 47500 | 47500 | 47500 | 47500 | 0 |
| 341 | 20241112 | 153500 | 15888559000 | 47500 | 47500 | 47500 | 47500 | 0 |
| 342 | 20241112 | 153400 | 15888559000 | 47500 | 47500 | 47500 | 47500 | 0 |
| 343 | 20241112 | 153300 | 15888559000 | 47500 | 47500 | 47500 | 47500 | 0 |
| 344 | 20241112 | 153200 | 15888559000 | 47500 | 47500 | 47500 | 47500 | 0 |
| 345 | 20241112 | 153100 | 15888559000 | 47500 | 47500 | 47500 | 47500 | 0 |
| 346 | 20241112 | 153000 | 15888559000 | 47500 | 47500 | 47500 | 47500 | 4750 |
| 347 | 20241112 | 152900 | 15662934000 | 47300 | 47300 | 47300 | 47300 | 0 |
| 348 | 20241112 | 152800 | 15662934000 | 47300 | 47300 | 47300 | 47300 | 0 |
| 349 | 20241112 | 152700 | 15662934000 | 47300 | 47300 | 47300 | 47300 | 0 |
| 350 | 20241112 | 152600 | 15662934000 | 47300 | 47300 | 47300 | 47300 | 0 |
| 351 | 20241112 | 152500 | 15662934000 | 47300 | 47300 | 47300 | 47300 | 0 |
| 352 | 20241112 | 152400 | 15662934000 | 47300 | 47300 | 47300 | 47300 | 0 |
| 353 | 20241112 | 152300 | 15662934000 | 47300 | 47300 | 47300 | 47300 | 0 |
| 354 | 20241112 | 152200 | 15662934000 | 47300 | 47300 | 47300 | 47300 | 0 |
| 355 | 20241112 | 152100 | 15662934000 | 47300 | 47300 | 47300 | 47300 | 0 |
| 356 | 20241112 | 152000 | 15662934000 | 47300 | 47300 | 47300 | 47300 | 0 |
| 357 | 20241112 | 151900 | 15662934000 | 47300 | 47350 | 47350 | 47200 | 361 |
| 358 | 20241112 | 151800 | 15645872150 | 47300 | 47350 | 47350 | 47200 | 1519 |
| 359 | 20241112 | 151700 | 15574091800 | 47350 | 47300 | 47450 | 47200 | 1657 |
| 360 | 20241112 | 151600 | 15495716950 | 47300 | 47400 | 47500 | 47300 | 682 |
| 361 | 20241112 | 151500 | 15463356850 | 47450 | 47400 | 47450 | 47400 | 430 |
| 362 | 20241112 | 151400 | 15442958650 | 47500 | 47450 | 47550 | 47350 | 855 |
| 363 | 20241112 | 151300 | 15402369100 | 47350 | 47450 | 47450 | 47350 | 488 |
| 364 | 20241112 | 151200 | 15379234550 | 47450 | 47450 | 47450 | 47450 | 531 |
| 365 | 20241112 | 151100 | 15354038600 | 47450 | 47500 | 47500 | 47450 | 717 |
| 366 | 20241112 | 151000 | 15319994600 | 47500 | 47600 | 47600 | 47500 | 586 |
| 367 | 20241112 | 150900 | 15292120600 | 47650 | 47650 | 47650 | 47600 | 634 |
| 368 | 20241112 | 150800 | 15261912700 | 47650 | 47600 | 47700 | 47600 | 559 |
| 369 | 20241112 | 150700 | 15235277150 | 47650 | 47700 | 47700 | 47600 | 685 |
| 370 | 20241112 | 150600 | 15202632600 | 47700 | 47750 | 47750 | 47700 | 461 |
| 371 | 20241112 | 150500 | 15180631950 | 47750 | 47750 | 47800 | 47750 | 139 |
| 372 | 20241112 | 150400 | 15173989550 | 47800 | 47850 | 47850 | 47750 | 345 |
| 373 | 20241112 | 150300 | 15157499300 | 47850 | 47700 | 47850 | 47700 | 460 |
| 374 | 20241112 | 150200 | 15135520650 | 47750 | 47500 | 47750 | 47500 | 1025 |
| 375 | 20241112 | 150100 | 15086709950 | 47500 | 47400 | 47500 | 47300 | 588 |
| 376 | 20241112 | 150000 | 15058812850 | 47450 | 47350 | 47450 | 47300 | 1225 |
| 377 | 20241112 | 145900 | 15000796350 | 47350 | 47400 | 47450 | 47350 | 359 |
| 378 | 20241112 | 145800 | 14983780650 | 47400 | 47400 | 47450 | 47400 | 311 |
| 379 | 20241112 | 145700 | 14969036350 | 47400 | 47450 | 47450 | 47400 | 534 |
| 380 | 20241112 | 145600 | 14943719150 | 47450 | 47400 | 47450 | 47300 | 969 |
| 381 | 20241112 | 145500 | 14897777400 | 47450 | 47450 | 47500 | 47400 | 140 |
| 382 | 20241112 | 145400 | 14891136350 | 47450 | 47500 | 47500 | 47450 | 696 |
| 383 | 20241112 | 145300 | 14858109550 | 47500 | 47550 | 47600 | 47500 | 712 |
| 384 | 20241112 | 145200 | 14824253050 | 47500 | 47550 | 47550 | 47500 | 357 |
| 385 | 20241112 | 145100 | 14807295300 | 47500 | 47500 | 47550 | 47450 | 1157 |
| 386 | 20241112 | 145000 | 14752377900 | 47500 | 47500 | 47600 | 47500 | 789 |
| 387 | 20241112 | 144900 | 14714894000 | 47500 | 47550 | 47600 | 47500 | 833 |
| 388 | 20241112 | 144800 | 14675290150 | 47550 | 47550 | 47600 | 47500 | 944 |
| 389 | 20241112 | 144700 | 14630411950 | 47600 | 47600 | 47650 | 47550 | 431 |
| 390 | 20241112 | 144600 | 14609903350 | 47650 | 47550 | 47650 | 47550 | 428 |
| 391 | 20241112 | 144500 | 14589536800 | 47550 | 47600 | 47600 | 47550 | 569 |
| 392 | 20241112 | 144400 | 14562475950 | 47600 | 47600 | 47650 | 47600 | 891 |
| 393 | 20241112 | 144300 | 14520043950 | 47600 | 47650 | 47650 | 47600 | 447 |
| 394 | 20241112 | 144200 | 14498757500 | 47650 | 47650 | 47700 | 47650 | 419 |
| 395 | 20241112 | 144100 | 14478792100 | 47650 | 47700 | 47700 | 47650 | 347 |
| 396 | 20241112 | 144000 | 14462256050 | 47650 | 47650 | 47700 | 47650 | 306 |
| 397 | 20241112 | 143900 | 14447670700 | 47700 | 47650 | 47750 | 47650 | 1061 |
| 398 | 20241112 | 143800 | 14397072450 | 47650 | 47700 | 47700 | 47650 | 536 |
| 399 | 20241112 | 143700 | 14371524550 | 47650 | 47750 | 47750 | 47650 | 341 |
| 400 | 20241112 | 143600 | 14355259600 | 47750 | 47750 | 47750 | 47650 | 560 |
| 401 | 20241112 | 143500 | 14328544950 | 47700 | 47750 | 47750 | 47700 | 669 |
| 402 | 20241112 | 143400 | 14296623850 | 47750 | 47650 | 47750 | 47600 | 489 |
| 403 | 20241112 | 143300 | 14273304100 | 47700 | 47600 | 47800 | 47600 | 469 |
| 404 | 20241112 | 143200 | 14250918500 | 47750 | 47850 | 47850 | 47550 | 1938 |
| 405 | 20241112 | 143100 | 14158571250 | 47850 | 47900 | 47900 | 47850 | 545 |
| 406 | 20241112 | 143000 | 14132488550 | 47850 | 47900 | 47900 | 47800 | 469 |
| 407 | 20241112 | 142900 | 14110048000 | 47950 | 47850 | 47950 | 47850 | 987 |
| 408 | 20241112 | 142800 | 14062784700 | 47850 | 47900 | 47950 | 47850 | 692 |
| 409 | 20241112 | 142700 | 14029641150 | 48000 | 47950 | 48000 | 47900 | 424 |
| 410 | 20241112 | 142600 | 14009317300 | 47900 | 48050 | 48050 | 47900 | 913 |
| 411 | 20241112 | 142500 | 13965533350 | 48050 | 48100 | 48100 | 48000 | 576 |
| 412 | 20241112 | 142400 | 13937855850 | 48150 | 48100 | 48150 | 48050 | 421 |
| 413 | 20241112 | 142300 | 13917612800 | 48100 | 48200 | 48250 | 48100 | 642 |
| 414 | 20241112 | 142200 | 13886697400 | 48200 | 48100 | 48200 | 48100 | 732 |
| 415 | 20241112 | 142100 | 13851463800 | 48150 | 48150 | 48350 | 48150 | 1055 |
| 416 | 20241112 | 142000 | 13800599500 | 48200 | 48100 | 48200 | 48100 | 721 |
| 417 | 20241112 | 141900 | 13765903850 | 48150 | 47900 | 48200 | 47850 | 3172 |
| 418 | 20241112 | 141800 | 13613426000 | 47950 | 47900 | 47950 | 47800 | 1011 |
| 419 | 20241112 | 141700 | 13565000700 | 47850 | 47700 | 47850 | 47700 | 861 |
| 420 | 20241112 | 141600 | 13523872100 | 47750 | 47800 | 47800 | 47750 | 413 |
| 421 | 20241112 | 141500 | 13504145850 | 47850 | 47750 | 47850 | 47750 | 380 |
| 422 | 20241112 | 141400 | 13485989350 | 47750 | 47500 | 47850 | 47500 | 680 |
| 423 | 20241112 | 141300 | 13453548550 | 47550 | 47700 | 47700 | 47550 | 843 |
| 424 | 20241112 | 141200 | 13413385700 | 47700 | 47650 | 47750 | 47650 | 571 |
| 425 | 20241112 | 141100 | 13386155200 | 47650 | 47700 | 47800 | 47650 | 382 |
| 426 | 20241112 | 141000 | 13367933050 | 47750 | 47750 | 47800 | 47700 | 990 |
| 427 | 20241112 | 140900 | 13320680000 | 47750 | 47800 | 47800 | 47700 | 221 |
| 428 | 20241112 | 140800 | 13310128500 | 47800 | 47750 | 47800 | 47700 | 450 |
| 429 | 20241112 | 140700 | 13288643300 | 47700 | 48000 | 48050 | 47700 | 1249 |
| 430 | 20241112 | 140600 | 13228931150 | 48000 | 47700 | 48050 | 47700 | 1587 |
| 431 | 20241112 | 140500 | 13152797600 | 47750 | 47700 | 47750 | 47650 | 1567 |
| 432 | 20241112 | 140400 | 13078074650 | 47700 | 47800 | 47800 | 47700 | 689 |
| 433 | 20241112 | 140300 | 13045166150 | 47800 | 47750 | 47850 | 47750 | 368 |
| 434 | 20241112 | 140200 | 13027581950 | 47750 | 47650 | 47800 | 47650 | 528 |
| 435 | 20241112 | 140100 | 13002388800 | 47700 | 47650 | 47700 | 47550 | 701 |
| 436 | 20241112 | 140000 | 12969003900 | 47700 | 47650 | 47900 | 47650 | 617 |
| 437 | 20241112 | 135900 | 12939532900 | 47650 | 47600 | 47750 | 47550 | 520 |
| 438 | 20241112 | 135800 | 12914743100 | 47600 | 47650 | 47650 | 47550 | 901 |
| 439 | 20241112 | 135700 | 12871866250 | 47600 | 47650 | 47700 | 47600 | 314 |
| 440 | 20241112 | 135600 | 12856912200 | 47650 | 47700 | 47700 | 47600 | 345 |
| 441 | 20241112 | 135500 | 12840461850 | 47700 | 47550 | 47700 | 47500 | 1719 |
| 442 | 20241112 | 135400 | 12758636200 | 47550 | 47600 | 47650 | 47550 | 401 |
| 443 | 20241112 | 135300 | 12739557550 | 47650 | 47600 | 47650 | 47550 | 1298 |
| 444 | 20241112 | 135200 | 12677790000 | 47600 | 47550 | 47650 | 47550 | 463 |
| 445 | 20241112 | 135100 | 12655756800 | 47550 | 47400 | 47750 | 47400 | 1290 |
| 446 | 20241112 | 135000 | 12594343800 | 47500 | 47300 | 47500 | 47300 | 1957 |
| 447 | 20241112 | 134900 | 12501708350 | 47450 | 47450 | 47450 | 47450 | 0 |
| 448 | 20241112 | 134800 | 12501708350 | 47450 | 47500 | 47500 | 47450 | 559 |
| 449 | 20241112 | 134700 | 12475171450 | 47500 | 47500 | 47650 | 47500 | 961 |
| 450 | 20241112 | 134600 | 12429462150 | 47550 | 47600 | 47600 | 47500 | 1667 |
| 451 | 20241112 | 134500 | 12350247200 | 47600 | 47650 | 47650 | 47500 | 1617 |
| 452 | 20241112 | 134400 | 12273340350 | 47650 | 47650 | 47650 | 47600 | 939 |
| 453 | 20241112 | 134300 | 12228636650 | 47650 | 47650 | 47650 | 47600 | 604 |
| 454 | 20241112 | 134200 | 12199863950 | 47650 | 47700 | 47700 | 47600 | 568 |
| 455 | 20241112 | 134100 | 12172801950 | 47700 | 47700 | 47750 | 47700 | 406 |
| 456 | 20241112 | 134000 | 12153428800 | 47700 | 47700 | 47850 | 47700 | 564 |
| 457 | 20241112 | 133900 | 12126487450 | 47800 | 47900 | 47900 | 47700 | 769 |
| 458 | 20241112 | 133800 | 12089748000 | 47850 | 47950 | 48000 | 47850 | 427 |
| 459 | 20241112 | 133700 | 12069289900 | 48000 | 48000 | 48100 | 47950 | 559 |
| 460 | 20241112 | 133600 | 12042448550 | 48000 | 48150 | 48150 | 48000 | 605 |
| 461 | 20241112 | 133500 | 12013359500 | 48150 | 48150 | 48200 | 48150 | 140 |
| 462 | 20241112 | 133400 | 12006616200 | 48100 | 48100 | 48200 | 48100 | 611 |
| 463 | 20241112 | 133300 | 11977210450 | 48100 | 48250 | 48250 | 48100 | 651 |
| 464 | 20241112 | 133200 | 11945861150 | 48250 | 48100 | 48250 | 48000 | 457 |
| 465 | 20241112 | 133100 | 11923861800 | 48050 | 48000 | 48300 | 48000 | 2321 |
| 466 | 20241112 | 133000 | 11812168500 | 48000 | 48000 | 48000 | 47950 | 515 |
| 467 | 20241112 | 132900 | 11787463200 | 48000 | 47850 | 48000 | 47850 | 1284 |
| 468 | 20241112 | 132800 | 11725907150 | 47850 | 47800 | 47900 | 47800 | 260 |
| 469 | 20241112 | 132700 | 11713465550 | 47850 | 47800 | 47900 | 47750 | 739 |
| 470 | 20241112 | 132600 | 11678117350 | 47800 | 47900 | 47900 | 47800 | 377 |
| 471 | 20241112 | 132500 | 11660069700 | 47900 | 47950 | 47950 | 47900 | 186 |
| 472 | 20241112 | 132400 | 11651158200 | 47900 | 47900 | 47950 | 47900 | 251 |
| 473 | 20241112 | 132300 | 11639124800 | 47950 | 47850 | 48050 | 47850 | 1995 |
| 474 | 20241112 | 132200 | 11543401450 | 47850 | 47850 | 47900 | 47850 | 330 |
| 475 | 20241112 | 132100 | 11527605900 | 47900 | 47700 | 47950 | 47700 | 867 |
| 476 | 20241112 | 132000 | 11486158300 | 47700 | 47750 | 47800 | 47700 | 578 |
| 477 | 20241112 | 131900 | 11458566650 | 47750 | 47750 | 47800 | 47700 | 482 |
| 478 | 20241112 | 131800 | 11435552200 | 47700 | 47750 | 47800 | 47700 | 714 |
| 479 | 20241112 | 131700 | 11401439200 | 47750 | 47750 | 47750 | 47700 | 570 |
| 480 | 20241112 | 131600 | 11374246550 | 47750 | 47800 | 47850 | 47750 | 215 |
| 481 | 20241112 | 131500 | 11363973150 | 47800 | 47900 | 47900 | 47800 | 417 |
| 482 | 20241112 | 131400 | 11344021200 | 47800 | 47750 | 47850 | 47700 | 957 |
| 483 | 20241112 | 131300 | 11298320900 | 47750 | 47800 | 47800 | 47700 | 346 |
| 484 | 20241112 | 131200 | 11281796100 | 47750 | 47850 | 47850 | 47600 | 2691 |
| 485 | 20241112 | 131100 | 11153452950 | 47900 | 47900 | 47900 | 47850 | 562 |
| 486 | 20241112 | 131000 | 11126553400 | 47950 | 47950 | 47950 | 47850 | 399 |
| 487 | 20241112 | 130900 | 11107433800 | 47850 | 47800 | 48000 | 47750 | 786 |
| 488 | 20241112 | 130800 | 11069811000 | 47800 | 47800 | 47900 | 47750 | 906 |
| 489 | 20241112 | 130700 | 11026490500 | 47800 | 47800 | 47800 | 47800 | 152 |
| 490 | 20241112 | 130600 | 11019224900 | 47800 | 47800 | 47850 | 47800 | 436 |
| 491 | 20241112 | 130500 | 10998372550 | 47850 | 47800 | 47850 | 47750 | 383 |
| 492 | 20241112 | 130400 | 10980059600 | 47800 | 47900 | 47950 | 47800 | 618 |
| 493 | 20241112 | 130300 | 10950468200 | 47950 | 47900 | 47950 | 47900 | 261 |
| 494 | 20241112 | 130200 | 10937961300 | 47950 | 47850 | 48000 | 47850 | 521 |
| 495 | 20241112 | 130100 | 10913007000 | 47900 | 48000 | 48000 | 47850 | 554 |
| 496 | 20241112 | 130000 | 10886456200 | 48000 | 47900 | 48000 | 47900 | 721 |
| 497 | 20241112 | 125900 | 10851873450 | 47950 | 47850 | 48150 | 47850 | 3951 |
| 498 | 20241112 | 125800 | 10662153300 | 47850 | 47800 | 47900 | 47750 | 877 |
| 499 | 20241112 | 125700 | 10620192300 | 47850 | 47800 | 47850 | 47750 | 707 |
| 500 | 20241112 | 125600 | 10586391850 | 47750 | 47650 | 47800 | 47650 | 619 |
| 501 | 20241112 | 125500 | 10556827400 | 47700 | 47750 | 47750 | 47700 | 480 |
| 502 | 20241112 | 125400 | 10533914800 | 47750 | 47650 | 47800 | 47650 | 704 |
| 503 | 20241112 | 125300 | 10500308150 | 47700 | 47700 | 47700 | 47600 | 496 |
| 504 | 20241112 | 125200 | 10476662100 | 47700 | 47750 | 47800 | 47650 | 893 |
| 505 | 20241112 | 125100 | 10434042550 | 47750 | 47650 | 47750 | 47650 | 420 |
| 506 | 20241112 | 125000 | 10414015700 | 47650 | 47650 | 47700 | 47650 | 218 |
| 507 | 20241112 | 124900 | 10403624300 | 47700 | 47700 | 47850 | 47650 | 852 |
| 508 | 20241112 | 124800 | 10362957450 | 47700 | 47750 | 47750 | 47700 | 480 |
| 509 | 20241112 | 124700 | 10340049450 | 47750 | 47750 | 47800 | 47700 | 432 |
| 510 | 20241112 | 124600 | 10319418500 | 47750 | 47800 | 47800 | 47700 | 665 |
| 511 | 20241112 | 124500 | 10287657100 | 47850 | 47900 | 47900 | 47800 | 268 |
| 512 | 20241112 | 124400 | 10274831650 | 47900 | 47800 | 47950 | 47800 | 443 |
| 513 | 20241112 | 124300 | 10253611800 | 47850 | 47850 | 47850 | 47750 | 705 |
| 514 | 20241112 | 124200 | 10219900450 | 47850 | 47850 | 47900 | 47850 | 540 |
| 515 | 20241112 | 124100 | 10194060950 | 47850 | 47850 | 47900 | 47850 | 176 |
| 516 | 20241112 | 124000 | 10185638900 | 47900 | 47900 | 47900 | 47850 | 432 |
| 517 | 20241112 | 123900 | 10164957400 | 47900 | 47700 | 47900 | 47700 | 579 |
| 518 | 20241112 | 123800 | 10137263750 | 47700 | 47650 | 47700 | 47650 | 644 |
| 519 | 20241112 | 123700 | 10106560050 | 47650 | 47700 | 47700 | 47650 | 611 |
| 520 | 20241112 | 123600 | 10077426450 | 47700 | 47750 | 47750 | 47700 | 375 |
| 521 | 20241112 | 123500 | 10059537550 | 47750 | 47700 | 47800 | 47700 | 371 |
| 522 | 20241112 | 123400 | 10041829550 | 47750 | 47750 | 47750 | 47700 | 228 |
| 523 | 20241112 | 123300 | 10030949650 | 47700 | 47800 | 47800 | 47700 | 562 |
| 524 | 20241112 | 123200 | 10004112250 | 47800 | 47750 | 47800 | 47700 | 353 |
| 525 | 20241112 | 123100 | 9987252950 | 47700 | 47750 | 47800 | 47700 | 317 |
| 526 | 20241112 | 123000 | 9972116900 | 47750 | 47750 | 47800 | 47700 | 692 |
| 527 | 20241112 | 122900 | 9939077000 | 47750 | 47750 | 47750 | 47700 | 144 |
| 528 | 20241112 | 122800 | 9932203650 | 47750 | 47700 | 47800 | 47700 | 156 |
| 529 | 20241112 | 122700 | 9924755600 | 47750 | 47850 | 47850 | 47700 | 727 |
| 530 | 20241112 | 122600 | 9890028350 | 47800 | 47750 | 47850 | 47700 | 396 |
| 531 | 20241112 | 122500 | 9871105600 | 47700 | 47700 | 47800 | 47700 | 422 |
| 532 | 20241112 | 122400 | 9850955400 | 47700 | 47700 | 47800 | 47600 | 743 |
| 533 | 20241112 | 122300 | 9815514300 | 47700 | 47700 | 47750 | 47700 | 236 |
| 534 | 20241112 | 122200 | 9804256750 | 47700 | 47750 | 47750 | 47700 | 297 |
| 535 | 20241112 | 122100 | 9790089400 | 47750 | 47700 | 47750 | 47650 | 526 |
| 536 | 20241112 | 122000 | 9764990150 | 47650 | 47700 | 47750 | 47650 | 699 |
| 537 | 20241112 | 121900 | 9731649200 | 47700 | 47750 | 47750 | 47700 | 195 |
| 538 | 20241112 | 121800 | 9722340450 | 47750 | 47750 | 47750 | 47750 | 319 |
| 539 | 20241112 | 121700 | 9707108200 | 47800 | 47800 | 47850 | 47750 | 472 |
| 540 | 20241112 | 121600 | 9684552700 | 47800 | 47850 | 47900 | 47800 | 520 |
| 541 | 20241112 | 121500 | 9659670550 | 47850 | 47850 | 47900 | 47800 | 486 |
| 542 | 20241112 | 121400 | 9636430500 | 47850 | 47850 | 47900 | 47800 | 517 |
| 543 | 20241112 | 121300 | 9611703450 | 47850 | 47950 | 47950 | 47850 | 92 |
| 544 | 20241112 | 121200 | 9607299100 | 48000 | 48050 | 48050 | 47900 | 635 |
| 545 | 20241112 | 121100 | 9576836200 | 48000 | 48050 | 48050 | 47900 | 628 |
| 546 | 20241112 | 121000 | 9546701450 | 48000 | 48050 | 48050 | 48000 | 302 |
| 547 | 20241112 | 120900 | 9532199150 | 48050 | 48150 | 48150 | 48050 | 376 |
| 548 | 20241112 | 120800 | 9514120250 | 48150 | 48150 | 48200 | 48100 | 611 |
| 549 | 20241112 | 120700 | 9484692450 | 48150 | 48150 | 48150 | 48050 | 584 |
| 550 | 20241112 | 120600 | 9456594200 | 48100 | 48200 | 48200 | 48100 | 279 |
| 551 | 20241112 | 120500 | 9443148700 | 48250 | 48150 | 48300 | 48150 | 699 |
| 552 | 20241112 | 120400 | 9409460550 | 48200 | 48200 | 48250 | 48150 | 446 |
| 553 | 20241112 | 120300 | 9387964800 | 48200 | 48300 | 48300 | 48200 | 251 |
| 554 | 20241112 | 120200 | 9375854550 | 48300 | 48300 | 48400 | 48200 | 608 |
| 555 | 20241112 | 120100 | 9346504800 | 48250 | 48350 | 48350 | 48250 | 438 |
| 556 | 20241112 | 120000 | 9325347950 | 48300 | 48400 | 48400 | 48300 | 219 |
| 557 | 20241112 | 115900 | 9314761350 | 48400 | 48350 | 48500 | 48350 | 1408 |
| 558 | 20241112 | 115800 | 9246616650 | 48250 | 48350 | 48400 | 48250 | 578 |
| 559 | 20241112 | 115700 | 9218686550 | 48300 | 48400 | 48400 | 48300 | 243 |
| 560 | 20241112 | 115600 | 9206943700 | 48350 | 48250 | 48400 | 48200 | 516 |
| 561 | 20241112 | 115500 | 9182006950 | 48250 | 48200 | 48300 | 48200 | 573 |
| 562 | 20241112 | 115400 | 9154352900 | 48250 | 48250 | 48250 | 48200 | 494 |
| 563 | 20241112 | 115300 | 9130524000 | 48250 | 48200 | 48250 | 48200 | 460 |
| 564 | 20241112 | 115200 | 9108338150 | 48250 | 48400 | 48400 | 48200 | 914 |
| 565 | 20241112 | 115100 | 9064225200 | 48400 | 48200 | 48400 | 48150 | 1008 |
| 566 | 20241112 | 115000 | 9015546950 | 48200 | 48200 | 48250 | 48150 | 572 |
| 567 | 20241112 | 114900 | 8987972600 | 48150 | 48300 | 48300 | 48100 | 1393 |
| 568 | 20241112 | 114800 | 8920823550 | 48300 | 48300 | 48350 | 48250 | 546 |
| 569 | 20241112 | 114700 | 8894449750 | 48300 | 48200 | 48350 | 48200 | 1563 |
| 570 | 20241112 | 114600 | 8819015600 | 48150 | 48150 | 48250 | 48100 | 979 |
| 571 | 20241112 | 114500 | 8771863750 | 48150 | 48150 | 48200 | 48100 | 238 |
| 572 | 20241112 | 114400 | 8760401650 | 48100 | 48200 | 48250 | 48050 | 1329 |
| 573 | 20241112 | 114300 | 8696394600 | 48200 | 48250 | 48250 | 48200 | 510 |
| 574 | 20241112 | 114200 | 8671796450 | 48250 | 48050 | 48250 | 48050 | 932 |
| 575 | 20241112 | 114100 | 8626854000 | 48100 | 48000 | 48100 | 48000 | 1190 |
| 576 | 20241112 | 114000 | 8569685050 | 48000 | 47650 | 48050 | 47600 | 3397 |
| 577 | 20241112 | 113900 | 8407128350 | 47700 | 47650 | 47750 | 47600 | 1876 |
| 578 | 20241112 | 113800 | 8317672900 | 47650 | 47650 | 47700 | 47550 | 889 |
| 579 | 20241112 | 113700 | 8275320100 | 47650 | 47600 | 47700 | 47500 | 2641 |
| 580 | 20241112 | 113600 | 8149612650 | 47600 | 47750 | 47750 | 47600 | 911 |
| 581 | 20241112 | 113500 | 8106197000 | 47800 | 47550 | 47950 | 47550 | 3485 |
| 582 | 20241112 | 113400 | 7939731050 | 47600 | 47700 | 47700 | 47550 | 1482 |
| 583 | 20241112 | 113300 | 7869095350 | 47700 | 47800 | 47900 | 47700 | 2206 |
| 584 | 20241112 | 113200 | 7763643900 | 47750 | 47850 | 47850 | 47750 | 1897 |
| 585 | 20241112 | 113100 | 7672960850 | 47850 | 48000 | 48050 | 47850 | 965 |
| 586 | 20241112 | 113000 | 7626685200 | 48000 | 48050 | 48150 | 48000 | 1396 |
| 587 | 20241112 | 112900 | 7559530750 | 48050 | 48150 | 48150 | 48050 | 431 |
| 588 | 20241112 | 112800 | 7538813850 | 48100 | 48150 | 48150 | 48050 | 942 |
| 589 | 20241112 | 112700 | 7493507550 | 48150 | 48100 | 48150 | 48050 | 834 |
| 590 | 20241112 | 112600 | 7453387750 | 48100 | 48050 | 48150 | 47950 | 3861 |
| 591 | 20241112 | 112500 | 7267875850 | 48050 | 48150 | 48200 | 48050 | 3983 |
| 592 | 20241112 | 112400 | 7076067750 | 48200 | 48300 | 48300 | 48150 | 1891 |
| 593 | 20241112 | 112300 | 6984907000 | 48300 | 48300 | 48350 | 48250 | 779 |
| 594 | 20241112 | 112200 | 6947273250 | 48300 | 48350 | 48400 | 48300 | 2388 |
| 595 | 20241112 | 112100 | 6831863900 | 48350 | 48450 | 48500 | 48300 | 3065 |
| 596 | 20241112 | 112000 | 6683590200 | 48450 | 48450 | 48500 | 48450 | 801 |
| 597 | 20241112 | 111900 | 6644764150 | 48450 | 48550 | 48600 | 48450 | 1024 |
| 598 | 20241112 | 111800 | 6595083050 | 48550 | 48650 | 48650 | 48550 | 1213 |
| 599 | 20241112 | 111700 | 6536134200 | 48650 | 48800 | 48800 | 48650 | 1782 |
| 600 | 20241112 | 111600 | 6449353350 | 48800 | 48800 | 48800 | 48700 | 459 |
| 601 | 20241112 | 111500 | 6426985100 | 48800 | 48800 | 48800 | 48700 | 607 |
| 602 | 20241112 | 111400 | 6397399200 | 48750 | 48750 | 48800 | 48700 | 773 |
| 603 | 20241112 | 111300 | 6359708050 | 48750 | 48750 | 48750 | 48750 | 745 |
| 604 | 20241112 | 111200 | 6323389300 | 48750 | 48750 | 48800 | 48750 | 246 |
| 605 | 20241112 | 111100 | 6311386500 | 48750 | 48750 | 48800 | 48700 | 1188 |
| 606 | 20241112 | 111000 | 6253457450 | 48750 | 48800 | 48800 | 48750 | 879 |
| 607 | 20241112 | 110900 | 6210605700 | 48750 | 48800 | 48850 | 48750 | 319 |
| 608 | 20241112 | 110800 | 6195043300 | 48800 | 48800 | 48900 | 48800 | 598 |
| 609 | 20241112 | 110700 | 6165836500 | 48800 | 48800 | 48850 | 48750 | 849 |
| 610 | 20241112 | 110600 | 6124394600 | 48850 | 48800 | 48850 | 48750 | 578 |
| 611 | 20241112 | 110500 | 6096184200 | 48800 | 48900 | 48950 | 48800 | 1950 |
| 612 | 20241112 | 110400 | 6000925350 | 48950 | 48950 | 49000 | 48900 | 258 |
| 613 | 20241112 | 110300 | 5988296250 | 48950 | 48950 | 49000 | 48950 | 103 |
| 614 | 20241112 | 110200 | 5983253550 | 49000 | 48950 | 49000 | 48950 | 1055 |
| 615 | 20241112 | 110100 | 5931579200 | 49000 | 48950 | 49000 | 48950 | 630 |
| 616 | 20241112 | 110000 | 5900722850 | 48950 | 49050 | 49050 | 48950 | 416 |
| 617 | 20241112 | 105900 | 5880337800 | 49050 | 49050 | 49100 | 49000 | 842 |
| 618 | 20241112 | 105800 | 5839035050 | 49050 | 49000 | 49100 | 49000 | 632 |
| 619 | 20241112 | 105700 | 5808038750 | 49000 | 49100 | 49150 | 49000 | 754 |
| 620 | 20241112 | 105600 | 5771059650 | 49100 | 49150 | 49150 | 49050 | 624 |
| 621 | 20241112 | 105500 | 5740433750 | 49150 | 49150 | 49200 | 49150 | 484 |
| 622 | 20241112 | 105400 | 5716632450 | 49150 | 49200 | 49250 | 49150 | 935 |
| 623 | 20241112 | 105300 | 5670619300 | 49200 | 49300 | 49300 | 49200 | 2415 |
| 624 | 20241112 | 105200 | 5551618800 | 49350 | 49350 | 49400 | 49300 | 595 |
| 625 | 20241112 | 105100 | 5522272800 | 49350 | 49400 | 49400 | 49350 | 373 |
| 626 | 20241112 | 105000 | 5503858950 | 49400 | 49300 | 49450 | 49300 | 622 |
| 627 | 20241112 | 104900 | 5473150300 | 49350 | 49400 | 49400 | 49300 | 616 |
| 628 | 20241112 | 104800 | 5442756300 | 49350 | 49400 | 49400 | 49350 | 674 |
| 629 | 20241112 | 104700 | 5409475400 | 49400 | 49450 | 49500 | 49350 | 3381 |
| 630 | 20241112 | 104600 | 5242368050 | 49500 | 49550 | 49550 | 49500 | 451 |
| 631 | 20241112 | 104500 | 5220035500 | 49550 | 49550 | 49600 | 49500 | 588 |
| 632 | 20241112 | 104400 | 5190909700 | 49550 | 49550 | 49650 | 49550 | 347 |
| 633 | 20241112 | 104300 | 5173697150 | 49550 | 49650 | 49650 | 49500 | 1253 |
| 634 | 20241112 | 104200 | 5111595900 | 49600 | 49600 | 49650 | 49550 | 605 |
| 635 | 20241112 | 104100 | 5081600250 | 49600 | 49700 | 49800 | 49600 | 822 |
| 636 | 20241112 | 104000 | 5040755600 | 49700 | 49600 | 49800 | 49550 | 773 |
| 637 | 20241112 | 103900 | 5002385600 | 49600 | 49500 | 49650 | 49450 | 791 |
| 638 | 20241112 | 103800 | 4963205100 | 49500 | 49500 | 49550 | 49500 | 199 |
| 639 | 20241112 | 103700 | 4953354000 | 49500 | 49650 | 49650 | 49450 | 451 |
| 640 | 20241112 | 103600 | 4931026550 | 49650 | 49550 | 49700 | 49550 | 1049 |
| 641 | 20241112 | 103500 | 4878975700 | 49550 | 49600 | 49600 | 49550 | 96 |
| 642 | 20241112 | 103400 | 4874217500 | 49600 | 49700 | 49750 | 49600 | 419 |
| 643 | 20241112 | 103300 | 4853429600 | 49700 | 49500 | 49700 | 49500 | 720 |
| 644 | 20241112 | 103200 | 4817725650 | 49500 | 49550 | 49550 | 49500 | 267 |
| 645 | 20241112 | 103100 | 4804505850 | 49500 | 49500 | 49600 | 49500 | 413 |
| 646 | 20241112 | 103000 | 4784045100 | 49500 | 49650 | 49700 | 49500 | 343 |
| 647 | 20241112 | 102900 | 4767027550 | 49600 | 49600 | 49650 | 49600 | 455 |
| 648 | 20241112 | 102800 | 4744457900 | 49450 | 49500 | 49550 | 49450 | 386 |
| 649 | 20241112 | 102700 | 4725347800 | 49550 | 49550 | 49550 | 49400 | 658 |
| 650 | 20241112 | 102600 | 4692778750 | 49500 | 49400 | 49550 | 49400 | 620 |
| 651 | 20241112 | 102500 | 4662101550 | 49400 | 49450 | 49450 | 49400 | 385 |
| 652 | 20241112 | 102400 | 4643082200 | 49400 | 49450 | 49450 | 49300 | 1869 |
| 653 | 20241112 | 102300 | 4550809000 | 49450 | 49600 | 49600 | 49450 | 405 |
| 654 | 20241112 | 102200 | 4530766950 | 49500 | 49400 | 49650 | 49350 | 1190 |
| 655 | 20241112 | 102100 | 4471903450 | 49400 | 49550 | 49550 | 49400 | 1097 |
| 656 | 20241112 | 102000 | 4417649900 | 49550 | 49600 | 49600 | 49550 | 659 |
| 657 | 20241112 | 101900 | 4384992100 | 49600 | 49650 | 49650 | 49600 | 591 |
| 658 | 20241112 | 101800 | 4355659750 | 49650 | 49650 | 49700 | 49600 | 667 |
| 659 | 20241112 | 101700 | 4322542950 | 49650 | 49750 | 49800 | 49650 | 1326 |
| 660 | 20241112 | 101600 | 4256605950 | 49700 | 49750 | 49800 | 49700 | 874 |
| 661 | 20241112 | 101500 | 4213123250 | 49750 | 49750 | 49800 | 49700 | 907 |
| 662 | 20241112 | 101400 | 4168015400 | 49750 | 49900 | 49950 | 49750 | 1201 |
| 663 | 20241112 | 101300 | 4108189600 | 49900 | 49950 | 50000 | 49900 | 760 |
| 664 | 20241112 | 101200 | 4070227100 | 50000 | 50000 | 50000 | 49950 | 595 |
| 665 | 20241112 | 101100 | 4040487200 | 50000 | 50100 | 50100 | 50000 | 332 |
| 666 | 20241112 | 101000 | 4023886900 | 50000 | 50000 | 50100 | 50000 | 602 |
| 667 | 20241112 | 100900 | 3993776300 | 50000 | 50000 | 50000 | 49950 | 464 |
| 668 | 20241112 | 100800 | 3970580900 | 50000 | 50100 | 50100 | 50000 | 356 |
| 669 | 20241112 | 100700 | 3952779700 | 50100 | 50100 | 50100 | 50000 | 828 |
| 670 | 20241112 | 100600 | 3911332900 | 50100 | 50000 | 50100 | 49950 | 1023 |
| 671 | 20241112 | 100500 | 3860164400 | 50000 | 50000 | 50200 | 49950 | 617 |
| 672 | 20241112 | 100400 | 3829282800 | 50000 | 50000 | 50100 | 49950 | 431 |
| 673 | 20241112 | 100300 | 3807736200 | 50000 | 50100 | 50100 | 50000 | 440 |
| 674 | 20241112 | 100200 | 3785722600 | 50100 | 50100 | 50200 | 50100 | 301 |
| 675 | 20241112 | 100100 | 3770639000 | 50200 | 50200 | 50200 | 50100 | 203 |
| 676 | 20241112 | 100000 | 3760456900 | 50200 | 50100 | 50300 | 50100 | 1099 |
| 677 | 20241112 | 095900 | 3705304400 | 50200 | 50200 | 50200 | 50100 | 169 |
| 678 | 20241112 | 095800 | 3696833700 | 50200 | 50100 | 50300 | 50100 | 1080 |
| 679 | 20241112 | 095700 | 3642620100 | 50100 | 50100 | 50200 | 50100 | 210 |
| 680 | 20241112 | 095600 | 3632099000 | 50100 | 50100 | 50200 | 50100 | 203 |
| 681 | 20241112 | 095500 | 3621928200 | 50100 | 50300 | 50300 | 50100 | 328 |
| 682 | 20241112 | 095400 | 3605464300 | 50300 | 50100 | 50400 | 49950 | 4212 |
| 683 | 20241112 | 095300 | 3394194600 | 50100 | 50100 | 50200 | 50100 | 2404 |
| 684 | 20241112 | 095200 | 3273754100 | 50100 | 50200 | 50200 | 50100 | 1851 |
| 685 | 20241112 | 095100 | 3180953100 | 50300 | 50200 | 50300 | 50100 | 1471 |
| 686 | 20241112 | 095000 | 3107084200 | 50200 | 50300 | 50300 | 50200 | 644 |
| 687 | 20241112 | 094900 | 3074719500 | 50300 | 50300 | 50400 | 50300 | 194 |
| 688 | 20241112 | 094800 | 3064958900 | 50300 | 50400 | 50400 | 50300 | 197 |
| 689 | 20241112 | 094700 | 3055043000 | 50400 | 50400 | 50500 | 50300 | 450 |
| 690 | 20241112 | 094600 | 3032368500 | 50400 | 50500 | 50500 | 50400 | 133 |
| 691 | 20241112 | 094500 | 3025664700 | 50400 | 50500 | 50600 | 50400 | 369 |
| 692 | 20241112 | 094400 | 3007053400 | 50400 | 50600 | 50700 | 50200 | 2811 |
| 693 | 20241112 | 094300 | 2865397100 | 50700 | 50700 | 50700 | 50600 | 414 |
| 694 | 20241112 | 094200 | 2844422200 | 50700 | 50700 | 50800 | 50500 | 948 |
| 695 | 20241112 | 094100 | 2796385100 | 50700 | 50600 | 50700 | 50600 | 1620 |
| 696 | 20241112 | 094000 | 2714333400 | 50600 | 50800 | 50800 | 50600 | 241 |
| 697 | 20241112 | 093900 | 2702114400 | 50800 | 50600 | 50900 | 50600 | 1032 |
| 698 | 20241112 | 093800 | 2649734500 | 50700 | 50800 | 50800 | 50700 | 461 |
| 699 | 20241112 | 093700 | 2626358500 | 50700 | 50700 | 50800 | 50700 | 1146 |
| 700 | 20241112 | 093600 | 2568198200 | 50800 | 50900 | 50900 | 50700 | 693 |
| 701 | 20241112 | 093500 | 2533006000 | 50900 | 50900 | 51000 | 50900 | 320 |
| 702 | 20241112 | 093400 | 2516708000 | 50900 | 50800 | 50900 | 50700 | 1169 |
| 703 | 20241112 | 093300 | 2457252100 | 50800 | 50800 | 50900 | 50800 | 277 |
| 704 | 20241112 | 093200 | 2443168200 | 50800 | 50900 | 50900 | 50800 | 472 |
| 705 | 20241112 | 093100 | 2419158100 | 50900 | 50900 | 50900 | 50800 | 1097 |
| 706 | 20241112 | 093000 | 2363344100 | 50900 | 50900 | 51000 | 50900 | 431 |
| 707 | 20241112 | 092900 | 2341396400 | 51000 | 51200 | 51200 | 50900 | 499 |
| 708 | 20241112 | 092800 | 2315943300 | 51200 | 51100 | 51300 | 51100 | 554 |
| 709 | 20241112 | 092700 | 2287614600 | 51000 | 51100 | 51100 | 51000 | 283 |
| 710 | 20241112 | 092600 | 2273174400 | 51000 | 50800 | 51100 | 50800 | 1840 |
| 711 | 20241112 | 092500 | 2179391900 | 50900 | 51000 | 51000 | 50900 | 462 |
| 712 | 20241112 | 092400 | 2155874500 | 51000 | 51100 | 51100 | 51000 | 1274 |
| 713 | 20241112 | 092300 | 2090877500 | 51200 | 51300 | 51300 | 51200 | 810 |
| 714 | 20241112 | 092200 | 2049371900 | 51100 | 51200 | 51300 | 51100 | 2773 |
| 715 | 20241112 | 092100 | 1907582900 | 51200 | 51200 | 51300 | 51200 | 66 |
| 716 | 20241112 | 092000 | 1904199200 | 51200 | 51300 | 51300 | 51200 | 500 |
| 717 | 20241112 | 091900 | 1878584100 | 51300 | 51300 | 51400 | 51300 | 195 |
| 718 | 20241112 | 091800 | 1868579900 | 51300 | 51200 | 51300 | 51100 | 894 |
| 719 | 20241112 | 091700 | 1822784800 | 51200 | 51400 | 51400 | 51100 | 1143 |
| 720 | 20241112 | 091600 | 1764209000 | 51400 | 51400 | 51400 | 51200 | 925 |
| 721 | 20241112 | 091500 | 1716746400 | 51400 | 51300 | 51500 | 51200 | 1885 |
| 722 | 20241112 | 091400 | 1619944700 | 51400 | 51300 | 51400 | 51100 | 935 |
| 723 | 20241112 | 091300 | 1572070200 | 51200 | 51400 | 51400 | 51000 | 1667 |
| 724 | 20241112 | 091200 | 1486766500 | 51400 | 51500 | 51600 | 51300 | 618 |
| 725 | 20241112 | 091100 | 1454972400 | 51600 | 51400 | 51700 | 51400 | 1431 |
| 726 | 20241112 | 091000 | 1381233800 | 51400 | 51600 | 51600 | 51400 | 221 |
| 727 | 20241112 | 090900 | 1369844700 | 51600 | 51600 | 51700 | 51500 | 1981 |
| 728 | 20241112 | 090800 | 1267779900 | 51700 | 51600 | 51700 | 51500 | 1600 |
| 729 | 20241112 | 090700 | 1185249900 | 51600 | 52000 | 52000 | 51600 | 1676 |
| 730 | 20241112 | 090600 | 1098407500 | 51900 | 52000 | 52100 | 51800 | 1896 |
| 731 | 20241112 | 090500 | 999920900 | 52100 | 52200 | 52300 | 52000 | 857 |
| 732 | 20241112 | 090400 | 955294400 | 52300 | 52100 | 52300 | 52000 | 1555 |
| 733 | 20241112 | 090300 | 874104400 | 52100 | 52100 | 52200 | 51000 | 5941 |
| 734 | 20241112 | 090200 | 567981700 | 51900 | 51900 | 52200 | 51800 | 2586 |
| 735 | 20241112 | 090100 | 433437200 | 51800 | 52300 | 52300 | 51800 | 3378 |
| 736 | 20241112 | 090000 | 257752100 | 52200 | 52700 | 53300 | 52100 | 4875 |