36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241113 | 201000 | 9968751000 | 38150 | 38150 | 38150 | 38150 | 5233 |
| 3 | 20241113 | 200900 | 9968751000 | 38150 | 38150 | 38150 | 38150 | 0 |
| 4 | 20241113 | 200800 | 9968751000 | 38150 | 38150 | 38150 | 38150 | 0 |
| 5 | 20241113 | 200700 | 9968751000 | 38150 | 38150 | 38150 | 38150 | 0 |
| 6 | 20241113 | 200600 | 9968751000 | 38150 | 38150 | 38150 | 38150 | 0 |
| 7 | 20241113 | 200500 | 9968751000 | 38150 | 38150 | 38150 | 38150 | 0 |
| 8 | 20241113 | 200400 | 9968751000 | 38150 | 38150 | 38150 | 38150 | 0 |
| 9 | 20241113 | 200300 | 9968751000 | 38150 | 38150 | 38150 | 38150 | 0 |
| 10 | 20241113 | 200200 | 9968751000 | 38150 | 38150 | 38150 | 38150 | 0 |
| 11 | 20241113 | 200100 | 9968751000 | 38150 | 38150 | 38150 | 38150 | 0 |
| 12 | 20241113 | 200000 | 9968751000 | 38150 | 38150 | 38150 | 38150 | 0 |
| 13 | 20241113 | 195900 | 9968751000 | 38150 | 38150 | 38150 | 38150 | 0 |
| 14 | 20241113 | 195800 | 9968751000 | 38150 | 38150 | 38150 | 38150 | 0 |
| 15 | 20241113 | 195700 | 9968751000 | 38150 | 38150 | 38150 | 38150 | 0 |
| 16 | 20241113 | 195600 | 9968751000 | 38150 | 38150 | 38150 | 38150 | 0 |
| 17 | 20241113 | 195500 | 9968751000 | 38150 | 38150 | 38150 | 38150 | 0 |
| 18 | 20241113 | 195400 | 9968751000 | 38150 | 38150 | 38150 | 38150 | 0 |
| 19 | 20241113 | 195300 | 9968751000 | 38150 | 38150 | 38150 | 38150 | 0 |
| 20 | 20241113 | 195200 | 9968751000 | 38150 | 38150 | 38150 | 38150 | 0 |
| 21 | 20241113 | 195100 | 9968751000 | 38150 | 38150 | 38150 | 38150 | 0 |
| 22 | 20241113 | 195000 | 9968751000 | 38150 | 38150 | 38150 | 38150 | 0 |
| 23 | 20241113 | 194900 | 9968751000 | 38150 | 38150 | 38150 | 38150 | 0 |
| 24 | 20241113 | 194800 | 9968751000 | 38150 | 38150 | 38150 | 38150 | 0 |
| 25 | 20241113 | 194700 | 9968751000 | 38150 | 38150 | 38150 | 38150 | 0 |
| 26 | 20241113 | 194600 | 9968751000 | 38150 | 38150 | 38150 | 38150 | 0 |
| 27 | 20241113 | 194500 | 9968751000 | 38150 | 38150 | 38150 | 38150 | 0 |
| 28 | 20241113 | 194400 | 9968751000 | 38150 | 38150 | 38150 | 38150 | 0 |
| 29 | 20241113 | 194300 | 9968751000 | 38150 | 38150 | 38150 | 38150 | 0 |
| 30 | 20241113 | 194200 | 9968751000 | 38150 | 38150 | 38150 | 38150 | 0 |
| 31 | 20241113 | 194100 | 9968751000 | 38150 | 38150 | 38150 | 38150 | 0 |
| 32 | 20241113 | 194000 | 9968751000 | 38150 | 38150 | 38150 | 38150 | 5233 |
| 33 | 20241113 | 193900 | 9968751000 | 38150 | 38150 | 38150 | 38150 | 0 |
| 34 | 20241113 | 193800 | 9968751000 | 38150 | 38150 | 38150 | 38150 | 0 |
| 35 | 20241113 | 193700 | 9968751000 | 38150 | 38150 | 38150 | 38150 | 0 |
| 36 | 20241113 | 193600 | 9968751000 | 38150 | 38150 | 38150 | 38150 | 0 |
| 37 | 20241113 | 193500 | 9968751000 | 38150 | 38150 | 38150 | 38150 | 0 |
| 38 | 20241113 | 193400 | 9968751000 | 38150 | 38150 | 38150 | 38150 | 0 |
| 39 | 20241113 | 193300 | 9968751000 | 38150 | 38150 | 38150 | 38150 | 0 |
| 40 | 20241113 | 193200 | 9968751000 | 38150 | 38150 | 38150 | 38150 | 0 |
| 41 | 20241113 | 193100 | 9968751000 | 38150 | 38150 | 38150 | 38150 | 0 |
| 42 | 20241113 | 193000 | 9968751000 | 38150 | 38150 | 38150 | 38150 | 0 |
| 43 | 20241113 | 192900 | 9968751000 | 38150 | 38150 | 38150 | 38150 | 0 |
| 44 | 20241113 | 192800 | 9968751000 | 38150 | 38150 | 38150 | 38150 | 0 |
| 45 | 20241113 | 192700 | 9968751000 | 38150 | 38150 | 38150 | 38150 | 0 |
| 46 | 20241113 | 192600 | 9968751000 | 38150 | 38150 | 38150 | 38150 | 0 |
| 47 | 20241113 | 192500 | 9968751000 | 38150 | 38150 | 38150 | 38150 | 0 |
| 48 | 20241113 | 192400 | 9968751000 | 38150 | 38150 | 38150 | 38150 | 0 |
| 49 | 20241113 | 192300 | 9968751000 | 38150 | 38150 | 38150 | 38150 | 0 |
| 50 | 20241113 | 192200 | 9968751000 | 38150 | 38150 | 38150 | 38150 | 0 |
| 51 | 20241113 | 192100 | 9968751000 | 38150 | 38150 | 38150 | 38150 | 0 |
| 52 | 20241113 | 192000 | 9968751000 | 38150 | 38150 | 38150 | 38150 | 0 |
| 53 | 20241113 | 191900 | 9968751000 | 38150 | 38150 | 38150 | 38150 | 0 |
| 54 | 20241113 | 191800 | 9968751000 | 38150 | 38150 | 38150 | 38150 | 0 |
| 55 | 20241113 | 191700 | 9968751000 | 38150 | 38150 | 38150 | 38150 | 0 |
| 56 | 20241113 | 191600 | 9968751000 | 38150 | 38150 | 38150 | 38150 | 0 |
| 57 | 20241113 | 191500 | 9968751000 | 38150 | 38150 | 38150 | 38150 | 0 |
| 58 | 20241113 | 191400 | 9968751000 | 38150 | 38150 | 38150 | 38150 | 0 |
| 59 | 20241113 | 191300 | 9968751000 | 38150 | 38150 | 38150 | 38150 | 0 |
| 60 | 20241113 | 191200 | 9968751000 | 38150 | 38150 | 38150 | 38150 | 0 |
| 61 | 20241113 | 191100 | 9968751000 | 38150 | 38150 | 38150 | 38150 | 0 |
| 62 | 20241113 | 191000 | 9968751000 | 38150 | 38150 | 38150 | 38150 | 5233 |
| 63 | 20241113 | 190900 | 9968751000 | 38150 | 38150 | 38150 | 38150 | 0 |
| 64 | 20241113 | 190800 | 9968751000 | 38150 | 38150 | 38150 | 38150 | 0 |
| 65 | 20241113 | 190700 | 9968751000 | 38150 | 38150 | 38150 | 38150 | 0 |
| 66 | 20241113 | 190600 | 9968751000 | 38150 | 38150 | 38150 | 38150 | 0 |
| 67 | 20241113 | 190500 | 9968751000 | 38150 | 38150 | 38150 | 38150 | 0 |
| 68 | 20241113 | 190400 | 9968751000 | 38150 | 38150 | 38150 | 38150 | 0 |
| 69 | 20241113 | 190300 | 9968751000 | 38150 | 38150 | 38150 | 38150 | 0 |
| 70 | 20241113 | 190200 | 9968751000 | 38150 | 38150 | 38150 | 38150 | 0 |
| 71 | 20241113 | 190100 | 9968751000 | 38150 | 38150 | 38150 | 38150 | 0 |
| 72 | 20241113 | 190000 | 9968751000 | 38150 | 38150 | 38150 | 38150 | 0 |
| 73 | 20241113 | 185900 | 9968751000 | 38150 | 38150 | 38150 | 38150 | 0 |
| 74 | 20241113 | 185800 | 9968751000 | 38150 | 38150 | 38150 | 38150 | 0 |
| 75 | 20241113 | 185700 | 9968751000 | 38150 | 38150 | 38150 | 38150 | 0 |
| 76 | 20241113 | 185600 | 9968751000 | 38150 | 38150 | 38150 | 38150 | 0 |
| 77 | 20241113 | 185500 | 9968751000 | 38150 | 38150 | 38150 | 38150 | 0 |
| 78 | 20241113 | 185400 | 9968751000 | 38150 | 38150 | 38150 | 38150 | 0 |
| 79 | 20241113 | 185300 | 9968751000 | 38150 | 38150 | 38150 | 38150 | 0 |
| 80 | 20241113 | 185200 | 9968751000 | 38150 | 38150 | 38150 | 38150 | 0 |
| 81 | 20241113 | 185100 | 9968751000 | 38150 | 38150 | 38150 | 38150 | 0 |
| 82 | 20241113 | 185000 | 9968751000 | 38150 | 38150 | 38150 | 38150 | 0 |
| 83 | 20241113 | 184900 | 9968751000 | 38150 | 38150 | 38150 | 38150 | 0 |
| 84 | 20241113 | 184800 | 9968751000 | 38150 | 38150 | 38150 | 38150 | 0 |
| 85 | 20241113 | 184700 | 9968751000 | 38150 | 38150 | 38150 | 38150 | 0 |
| 86 | 20241113 | 184600 | 9968751000 | 38150 | 38150 | 38150 | 38150 | 0 |
| 87 | 20241113 | 184500 | 9968751000 | 38150 | 38150 | 38150 | 38150 | 0 |
| 88 | 20241113 | 184400 | 9968751000 | 38150 | 38150 | 38150 | 38150 | 0 |
| 89 | 20241113 | 184300 | 9968751000 | 38150 | 38150 | 38150 | 38150 | 0 |
| 90 | 20241113 | 184200 | 9968751000 | 38150 | 38150 | 38150 | 38150 | 0 |
| 91 | 20241113 | 184100 | 9968751000 | 38150 | 38150 | 38150 | 38150 | 0 |
| 92 | 20241113 | 184000 | 9968751000 | 38150 | 38150 | 38150 | 38150 | 5233 |
| 93 | 20241113 | 183900 | 9968751000 | 38150 | 38150 | 38150 | 38150 | 0 |
| 94 | 20241113 | 183800 | 9968751000 | 38150 | 38150 | 38150 | 38150 | 0 |
| 95 | 20241113 | 183700 | 9968751000 | 38150 | 38150 | 38150 | 38150 | 0 |
| 96 | 20241113 | 183600 | 9968751000 | 38150 | 38150 | 38150 | 38150 | 0 |
| 97 | 20241113 | 183500 | 9968751000 | 38150 | 38150 | 38150 | 38150 | 0 |
| 98 | 20241113 | 183400 | 9968751000 | 38150 | 38150 | 38150 | 38150 | 0 |
| 99 | 20241113 | 183300 | 9968751000 | 38150 | 38150 | 38150 | 38150 | 0 |
| 100 | 20241113 | 183200 | 9968751000 | 38150 | 38150 | 38150 | 38150 | 0 |
| 101 | 20241113 | 183100 | 9968751000 | 38150 | 38150 | 38150 | 38150 | 0 |
| 102 | 20241113 | 183000 | 9968751000 | 38150 | 38150 | 38150 | 38150 | 0 |
| 103 | 20241113 | 182900 | 9968751000 | 38150 | 38150 | 38150 | 38150 | 0 |
| 104 | 20241113 | 182800 | 9968751000 | 38150 | 38150 | 38150 | 38150 | 0 |
| 105 | 20241113 | 182700 | 9968751000 | 38150 | 38150 | 38150 | 38150 | 0 |
| 106 | 20241113 | 182600 | 9968751000 | 38150 | 38150 | 38150 | 38150 | 0 |
| 107 | 20241113 | 182500 | 9968751000 | 38150 | 38150 | 38150 | 38150 | 0 |
| 108 | 20241113 | 182400 | 9968751000 | 38150 | 38150 | 38150 | 38150 | 0 |
| 109 | 20241113 | 182300 | 9968751000 | 38150 | 38150 | 38150 | 38150 | 0 |
| 110 | 20241113 | 182200 | 9968751000 | 38150 | 38150 | 38150 | 38150 | 0 |
| 111 | 20241113 | 182100 | 9968751000 | 38150 | 38150 | 38150 | 38150 | 0 |
| 112 | 20241113 | 182000 | 9968751000 | 38150 | 38150 | 38150 | 38150 | 0 |
| 113 | 20241113 | 181900 | 9968751000 | 38150 | 38150 | 38150 | 38150 | 0 |
| 114 | 20241113 | 181800 | 9968751000 | 38150 | 38150 | 38150 | 38150 | 0 |
| 115 | 20241113 | 181700 | 9968751000 | 38150 | 38150 | 38150 | 38150 | 0 |
| 116 | 20241113 | 181600 | 9968751000 | 38150 | 38150 | 38150 | 38150 | 0 |
| 117 | 20241113 | 181500 | 9968751000 | 38150 | 38150 | 38150 | 38150 | 0 |
| 118 | 20241113 | 181400 | 9968751000 | 38150 | 38150 | 38150 | 38150 | 0 |
| 119 | 20241113 | 181300 | 9968751000 | 38150 | 38150 | 38150 | 38150 | 0 |
| 120 | 20241113 | 181200 | 9968751000 | 38150 | 38150 | 38150 | 38150 | 0 |
| 121 | 20241113 | 181100 | 9968751000 | 38150 | 38150 | 38150 | 38150 | 0 |
| 122 | 20241113 | 181000 | 9968751000 | 38150 | 38150 | 38150 | 38150 | 5233 |
| 123 | 20241113 | 180900 | 9968751000 | 38150 | 38150 | 38150 | 38150 | 0 |
| 124 | 20241113 | 180800 | 9968751000 | 38150 | 38150 | 38150 | 38150 | 0 |
| 125 | 20241113 | 180700 | 9968751000 | 38150 | 38150 | 38150 | 38150 | 0 |
| 126 | 20241113 | 180600 | 9968751000 | 38150 | 38150 | 38150 | 38150 | 0 |
| 127 | 20241113 | 180500 | 9968751000 | 38150 | 38150 | 38150 | 38150 | 0 |
| 128 | 20241113 | 180400 | 9968751000 | 38150 | 38150 | 38150 | 38150 | 0 |
| 129 | 20241113 | 180300 | 9968751000 | 38150 | 38150 | 38150 | 38150 | 0 |
| 130 | 20241113 | 180200 | 9968751000 | 38150 | 38150 | 38150 | 38150 | 0 |
| 131 | 20241113 | 180100 | 9968751000 | 38150 | 38150 | 38150 | 38150 | 0 |
| 132 | 20241113 | 180000 | 9968751000 | 38150 | 38150 | 38150 | 38150 | 0 |
| 133 | 20241113 | 175900 | 9968751000 | 38150 | 38150 | 38150 | 38150 | 0 |
| 134 | 20241113 | 175800 | 9968751000 | 38150 | 38150 | 38150 | 38150 | 0 |
| 135 | 20241113 | 175700 | 9968751000 | 38150 | 38150 | 38150 | 38150 | 0 |
| 136 | 20241113 | 175600 | 9968751000 | 38150 | 38150 | 38150 | 38150 | 0 |
| 137 | 20241113 | 175500 | 9968751000 | 38150 | 38150 | 38150 | 38150 | 0 |
| 138 | 20241113 | 175400 | 9968751000 | 38150 | 38150 | 38150 | 38150 | 0 |
| 139 | 20241113 | 175300 | 9968751000 | 38150 | 38150 | 38150 | 38150 | 0 |
| 140 | 20241113 | 175200 | 9968751000 | 38150 | 38150 | 38150 | 38150 | 0 |
| 141 | 20241113 | 175100 | 9968751000 | 38150 | 38150 | 38150 | 38150 | 0 |
| 142 | 20241113 | 175000 | 9968751000 | 38150 | 38150 | 38150 | 38150 | 0 |
| 143 | 20241113 | 174900 | 9968751000 | 38150 | 38150 | 38150 | 38150 | 0 |
| 144 | 20241113 | 174800 | 9968751000 | 38150 | 38150 | 38150 | 38150 | 0 |
| 145 | 20241113 | 174700 | 9968751000 | 38150 | 38150 | 38150 | 38150 | 0 |
| 146 | 20241113 | 174600 | 9968751000 | 38150 | 38150 | 38150 | 38150 | 0 |
| 147 | 20241113 | 174500 | 9968751000 | 38150 | 38150 | 38150 | 38150 | 0 |
| 148 | 20241113 | 174400 | 9968751000 | 38150 | 38150 | 38150 | 38150 | 0 |
| 149 | 20241113 | 174300 | 9968751000 | 38150 | 38150 | 38150 | 38150 | 0 |
| 150 | 20241113 | 174200 | 9968751000 | 38150 | 38150 | 38150 | 38150 | 0 |
| 151 | 20241113 | 174100 | 9968751000 | 38150 | 38150 | 38150 | 38150 | 0 |
| 152 | 20241113 | 174000 | 9968751000 | 38150 | 38150 | 38150 | 38150 | 5233 |
| 153 | 20241113 | 173900 | 9968751000 | 38150 | 38150 | 38150 | 38150 | 0 |
| 154 | 20241113 | 173800 | 9968751000 | 38150 | 38150 | 38150 | 38150 | 0 |
| 155 | 20241113 | 173700 | 9968751000 | 38150 | 38150 | 38150 | 38150 | 0 |
| 156 | 20241113 | 173600 | 9968751000 | 38150 | 38150 | 38150 | 38150 | 0 |
| 157 | 20241113 | 173500 | 9968751000 | 38150 | 38150 | 38150 | 38150 | 0 |
| 158 | 20241113 | 173400 | 9968751000 | 38150 | 38150 | 38150 | 38150 | 0 |
| 159 | 20241113 | 173300 | 9968751000 | 38150 | 38150 | 38150 | 38150 | 0 |
| 160 | 20241113 | 173200 | 9968751000 | 38150 | 38150 | 38150 | 38150 | 0 |
| 161 | 20241113 | 173100 | 9968751000 | 38150 | 38150 | 38150 | 38150 | 0 |
| 162 | 20241113 | 173000 | 9968751000 | 38150 | 38150 | 38150 | 38150 | 0 |
| 163 | 20241113 | 172900 | 9968751000 | 38150 | 38150 | 38150 | 38150 | 0 |
| 164 | 20241113 | 172800 | 9968751000 | 38150 | 38150 | 38150 | 38150 | 0 |
| 165 | 20241113 | 172700 | 9968751000 | 38150 | 38150 | 38150 | 38150 | 0 |
| 166 | 20241113 | 172600 | 9968751000 | 38150 | 38150 | 38150 | 38150 | 0 |
| 167 | 20241113 | 172500 | 9968751000 | 38150 | 38150 | 38150 | 38150 | 0 |
| 168 | 20241113 | 172400 | 9968751000 | 38150 | 38150 | 38150 | 38150 | 0 |
| 169 | 20241113 | 172300 | 9968751000 | 38150 | 38150 | 38150 | 38150 | 0 |
| 170 | 20241113 | 172200 | 9968751000 | 38150 | 38150 | 38150 | 38150 | 0 |
| 171 | 20241113 | 172100 | 9968751000 | 38150 | 38150 | 38150 | 38150 | 0 |
| 172 | 20241113 | 172000 | 9968751000 | 38150 | 38150 | 38150 | 38150 | 0 |
| 173 | 20241113 | 171900 | 9968751000 | 38150 | 38150 | 38150 | 38150 | 0 |
| 174 | 20241113 | 171800 | 9968751000 | 38150 | 38150 | 38150 | 38150 | 0 |
| 175 | 20241113 | 171700 | 9968751000 | 38150 | 38150 | 38150 | 38150 | 0 |
| 176 | 20241113 | 171600 | 9968751000 | 38150 | 38150 | 38150 | 38150 | 0 |
| 177 | 20241113 | 171500 | 9968751000 | 38150 | 38150 | 38150 | 38150 | 0 |
| 178 | 20241113 | 171400 | 9968751000 | 38150 | 38150 | 38150 | 38150 | 0 |
| 179 | 20241113 | 171300 | 9968751000 | 38150 | 38150 | 38150 | 38150 | 0 |
| 180 | 20241113 | 171200 | 9968751000 | 38150 | 38150 | 38150 | 38150 | 0 |
| 181 | 20241113 | 171100 | 9968751000 | 38150 | 38150 | 38150 | 38150 | 0 |
| 182 | 20241113 | 171000 | 9968751000 | 38150 | 38150 | 38150 | 38150 | 5233 |
| 183 | 20241113 | 170900 | 9968751000 | 38150 | 38150 | 38150 | 38150 | 0 |
| 184 | 20241113 | 170800 | 9968751000 | 38150 | 38150 | 38150 | 38150 | 0 |
| 185 | 20241113 | 170700 | 9968751000 | 38150 | 38150 | 38150 | 38150 | 0 |
| 186 | 20241113 | 170600 | 9968751000 | 38150 | 38150 | 38150 | 38150 | 0 |
| 187 | 20241113 | 170500 | 9968751000 | 38150 | 38150 | 38150 | 38150 | 0 |
| 188 | 20241113 | 170400 | 9968751000 | 38150 | 38150 | 38150 | 38150 | 0 |
| 189 | 20241113 | 170300 | 9968751000 | 38150 | 38150 | 38150 | 38150 | 0 |
| 190 | 20241113 | 170200 | 9968751000 | 38150 | 38150 | 38150 | 38150 | 0 |
| 191 | 20241113 | 170100 | 9968751000 | 38150 | 38150 | 38150 | 38150 | 0 |
| 192 | 20241113 | 170000 | 9968751000 | 38150 | 38150 | 38150 | 38150 | 0 |
| 193 | 20241113 | 165900 | 9968751000 | 38150 | 38150 | 38150 | 38150 | 0 |
| 194 | 20241113 | 165800 | 9968751000 | 38150 | 38150 | 38150 | 38150 | 0 |
| 195 | 20241113 | 165700 | 9968751000 | 38150 | 38150 | 38150 | 38150 | 0 |
| 196 | 20241113 | 165600 | 9968751000 | 38150 | 38150 | 38150 | 38150 | 0 |
| 197 | 20241113 | 165500 | 9968751000 | 38150 | 38150 | 38150 | 38150 | 0 |
| 198 | 20241113 | 165400 | 9968751000 | 38150 | 38150 | 38150 | 38150 | 0 |
| 199 | 20241113 | 165300 | 9968751000 | 38150 | 38150 | 38150 | 38150 | 0 |
| 200 | 20241113 | 165200 | 9968751000 | 38150 | 38150 | 38150 | 38150 | 0 |
| 201 | 20241113 | 165100 | 9968751000 | 38150 | 38150 | 38150 | 38150 | 0 |
| 202 | 20241113 | 165000 | 9968751000 | 38150 | 38150 | 38150 | 38150 | 0 |
| 203 | 20241113 | 164900 | 9968751000 | 38150 | 38150 | 38150 | 38150 | 0 |
| 204 | 20241113 | 164800 | 9968751000 | 38150 | 38150 | 38150 | 38150 | 0 |
| 205 | 20241113 | 164700 | 9968751000 | 38150 | 38150 | 38150 | 38150 | 0 |
| 206 | 20241113 | 164600 | 9968751000 | 38150 | 38150 | 38150 | 38150 | 0 |
| 207 | 20241113 | 164500 | 9968751000 | 38150 | 38150 | 38150 | 38150 | 0 |
| 208 | 20241113 | 164400 | 9968751000 | 38150 | 38150 | 38150 | 38150 | 0 |
| 209 | 20241113 | 164300 | 9968751000 | 38150 | 38150 | 38150 | 38150 | 0 |
| 210 | 20241113 | 164200 | 9968751000 | 38150 | 38150 | 38150 | 38150 | 0 |
| 211 | 20241113 | 164100 | 9968751000 | 38150 | 38150 | 38150 | 38150 | 0 |
| 212 | 20241113 | 164000 | 9968751000 | 38150 | 38150 | 38150 | 38150 | 5233 |
| 213 | 20241113 | 163900 | 9968751000 | 38150 | 38150 | 38150 | 38150 | 0 |
| 214 | 20241113 | 163800 | 9968751000 | 38150 | 38150 | 38150 | 38150 | 0 |
| 215 | 20241113 | 163700 | 9968751000 | 38150 | 38150 | 38150 | 38150 | 0 |
| 216 | 20241113 | 163600 | 9968751000 | 38150 | 38150 | 38150 | 38150 | 0 |
| 217 | 20241113 | 163500 | 9968751000 | 38150 | 38150 | 38150 | 38150 | 0 |
| 218 | 20241113 | 163400 | 9968751000 | 38150 | 38150 | 38150 | 38150 | 0 |
| 219 | 20241113 | 163300 | 9968751000 | 38150 | 38150 | 38150 | 38150 | 0 |
| 220 | 20241113 | 163200 | 9968751000 | 38150 | 38150 | 38150 | 38150 | 0 |
| 221 | 20241113 | 163100 | 9968751000 | 38150 | 38150 | 38150 | 38150 | 0 |
| 222 | 20241113 | 163000 | 9968751000 | 38150 | 38150 | 38150 | 38150 | 0 |
| 223 | 20241113 | 162900 | 9968751000 | 38150 | 38150 | 38150 | 38150 | 0 |
| 224 | 20241113 | 162800 | 9968751000 | 38150 | 38150 | 38150 | 38150 | 0 |
| 225 | 20241113 | 162700 | 9968751000 | 38150 | 38150 | 38150 | 38150 | 0 |
| 226 | 20241113 | 162600 | 9968751000 | 38150 | 38150 | 38150 | 38150 | 0 |
| 227 | 20241113 | 162500 | 9968751000 | 38150 | 38150 | 38150 | 38150 | 0 |
| 228 | 20241113 | 162400 | 9968751000 | 38150 | 38150 | 38150 | 38150 | 0 |
| 229 | 20241113 | 162300 | 9968751000 | 38150 | 38150 | 38150 | 38150 | 0 |
| 230 | 20241113 | 162200 | 9968751000 | 38150 | 38150 | 38150 | 38150 | 0 |
| 231 | 20241113 | 162100 | 9968751000 | 38150 | 38150 | 38150 | 38150 | 0 |
| 232 | 20241113 | 162000 | 9968751000 | 38150 | 38150 | 38150 | 38150 | 0 |
| 233 | 20241113 | 161900 | 9968751000 | 38150 | 38150 | 38150 | 38150 | 0 |
| 234 | 20241113 | 161800 | 9968751000 | 38150 | 38150 | 38150 | 38150 | 0 |
| 235 | 20241113 | 161700 | 9968751000 | 38150 | 38150 | 38150 | 38150 | 0 |
| 236 | 20241113 | 161600 | 9968751000 | 38150 | 38150 | 38150 | 38150 | 0 |
| 237 | 20241113 | 161500 | 9968751000 | 38150 | 38150 | 38150 | 38150 | 0 |
| 238 | 20241113 | 161400 | 9968751000 | 38150 | 38150 | 38150 | 38150 | 0 |
| 239 | 20241113 | 161300 | 9968751000 | 38150 | 38150 | 38150 | 38150 | 0 |
| 240 | 20241113 | 161200 | 9968751000 | 38150 | 38150 | 38150 | 38150 | 0 |
| 241 | 20241113 | 161100 | 9968751000 | 38150 | 38150 | 38150 | 38150 | 0 |
| 242 | 20241113 | 161000 | 9968751000 | 38150 | 38150 | 38150 | 38150 | 5233 |
| 243 | 20241113 | 160900 | 9968751000 | 38150 | 38150 | 38150 | 38150 | 0 |
| 244 | 20241113 | 160800 | 9968751000 | 38150 | 38150 | 38150 | 38150 | 0 |
| 245 | 20241113 | 160700 | 9968751000 | 38150 | 38150 | 38150 | 38150 | 0 |
| 246 | 20241113 | 160600 | 9968751000 | 38150 | 38150 | 38150 | 38150 | 0 |
| 247 | 20241113 | 160500 | 9968751000 | 38150 | 38150 | 38150 | 38150 | 0 |
| 248 | 20241113 | 160400 | 9968751000 | 38150 | 38150 | 38150 | 38150 | 0 |
| 249 | 20241113 | 160300 | 9968751000 | 38150 | 38150 | 38150 | 38150 | 0 |
| 250 | 20241113 | 160200 | 9968751000 | 38150 | 38150 | 38150 | 38150 | 0 |
| 251 | 20241113 | 160100 | 9968751000 | 38150 | 38150 | 38150 | 38150 | 0 |
| 252 | 20241113 | 160000 | 9968751000 | 38150 | 38150 | 38150 | 38150 | 0 |
| 253 | 20241113 | 155900 | 9968751000 | 38150 | 38150 | 38150 | 38150 | 0 |
| 254 | 20241113 | 155800 | 9968751000 | 38150 | 38150 | 38150 | 38150 | 0 |
| 255 | 20241113 | 155700 | 9968751000 | 38150 | 38150 | 38150 | 38150 | 0 |
| 256 | 20241113 | 155600 | 9968751000 | 38150 | 38150 | 38150 | 38150 | 0 |
| 257 | 20241113 | 155500 | 9968751000 | 38150 | 38150 | 38150 | 38150 | 0 |
| 258 | 20241113 | 155400 | 9968751000 | 38150 | 38150 | 38150 | 38150 | 0 |
| 259 | 20241113 | 155300 | 9968751000 | 38150 | 38150 | 38150 | 38150 | 0 |
| 260 | 20241113 | 155200 | 9968751000 | 38150 | 38150 | 38150 | 38150 | 0 |
| 261 | 20241113 | 155100 | 9968751000 | 38150 | 38150 | 38150 | 38150 | 0 |
| 262 | 20241113 | 155000 | 9968751000 | 38150 | 38150 | 38150 | 38150 | 0 |
| 263 | 20241113 | 154900 | 9968751000 | 38150 | 38150 | 38150 | 38150 | 0 |
| 264 | 20241113 | 154800 | 9968751000 | 38150 | 38150 | 38150 | 38150 | 0 |
| 265 | 20241113 | 154700 | 9968751000 | 38150 | 38150 | 38150 | 38150 | 0 |
| 266 | 20241113 | 154600 | 9968751000 | 38150 | 38150 | 38150 | 38150 | 0 |
| 267 | 20241113 | 154500 | 9968751000 | 38150 | 38150 | 38150 | 38150 | 0 |
| 268 | 20241113 | 154400 | 9968751000 | 38150 | 38150 | 38150 | 38150 | 0 |
| 269 | 20241113 | 154300 | 9968751000 | 38150 | 38150 | 38150 | 38150 | 0 |
| 270 | 20241113 | 154200 | 9968751000 | 38150 | 38150 | 38150 | 38150 | 0 |
| 271 | 20241113 | 154100 | 9968751000 | 38150 | 38150 | 38150 | 38150 | 0 |
| 272 | 20241113 | 154000 | 9968751000 | 38150 | 38150 | 38150 | 38150 | 5233 |
| 273 | 20241113 | 153900 | 9968751000 | 38150 | 38150 | 38150 | 38150 | 0 |
| 274 | 20241113 | 153800 | 9968751000 | 38150 | 38150 | 38150 | 38150 | 0 |
| 275 | 20241113 | 153700 | 9968751000 | 38150 | 38150 | 38150 | 38150 | 0 |
| 276 | 20241113 | 153600 | 9968751000 | 38150 | 38150 | 38150 | 38150 | 0 |
| 277 | 20241113 | 153500 | 9968751000 | 38150 | 38150 | 38150 | 38150 | 0 |
| 278 | 20241113 | 153400 | 9968751000 | 38150 | 38150 | 38150 | 38150 | 0 |
| 279 | 20241113 | 153300 | 9968751000 | 38150 | 38150 | 38150 | 38150 | 0 |
| 280 | 20241113 | 153200 | 9968751000 | 38150 | 38150 | 38150 | 38150 | 0 |
| 281 | 20241113 | 153100 | 9968751000 | 38150 | 38150 | 38150 | 38150 | 0 |
| 282 | 20241113 | 153000 | 9968751000 | 38150 | 38150 | 38150 | 38150 | 5233 |
| 283 | 20241113 | 152900 | 9769112050 | 38300 | 38300 | 38300 | 38300 | 0 |
| 284 | 20241113 | 152800 | 9769112050 | 38300 | 38300 | 38300 | 38300 | 0 |
| 285 | 20241113 | 152700 | 9769112050 | 38300 | 38300 | 38300 | 38300 | 0 |
| 286 | 20241113 | 152600 | 9769112050 | 38300 | 38300 | 38300 | 38300 | 0 |
| 287 | 20241113 | 152500 | 9769112050 | 38300 | 38300 | 38300 | 38300 | 0 |
| 288 | 20241113 | 152400 | 9769112050 | 38300 | 38300 | 38300 | 38300 | 0 |
| 289 | 20241113 | 152300 | 9769112050 | 38300 | 38300 | 38300 | 38300 | 0 |
| 290 | 20241113 | 152200 | 9769112050 | 38300 | 38300 | 38300 | 38300 | 0 |
| 291 | 20241113 | 152100 | 9769112050 | 38300 | 38300 | 38300 | 38300 | 0 |
| 292 | 20241113 | 152000 | 9769112050 | 38300 | 38300 | 38300 | 38300 | 0 |
| 293 | 20241113 | 151900 | 9769112050 | 38300 | 38350 | 38450 | 38300 | 1385 |
| 294 | 20241113 | 151800 | 9716000150 | 38350 | 38400 | 38450 | 38350 | 479 |
| 295 | 20241113 | 151700 | 9697612600 | 38450 | 38450 | 38500 | 38200 | 1850 |
| 296 | 20241113 | 151600 | 9626629400 | 38450 | 38450 | 38450 | 38400 | 520 |
| 297 | 20241113 | 151500 | 9606643300 | 38450 | 38450 | 38500 | 38400 | 679 |
| 298 | 20241113 | 151400 | 9580528250 | 38500 | 38450 | 38500 | 38450 | 479 |
| 299 | 20241113 | 151300 | 9562094050 | 38450 | 38500 | 38500 | 38450 | 634 |
| 300 | 20241113 | 151200 | 9537714000 | 38450 | 38450 | 38500 | 38400 | 746 |
| 301 | 20241113 | 151100 | 9509028150 | 38400 | 38450 | 38450 | 38400 | 733 |
| 302 | 20241113 | 151000 | 9480865850 | 38450 | 38400 | 38500 | 38300 | 863 |
| 303 | 20241113 | 150900 | 9447714700 | 38400 | 38450 | 38500 | 38300 | 1418 |
| 304 | 20241113 | 150800 | 9393385500 | 38450 | 38400 | 38500 | 38300 | 808 |
| 305 | 20241113 | 150700 | 9362352550 | 38450 | 38400 | 38450 | 38300 | 511 |
| 306 | 20241113 | 150600 | 9342728700 | 38400 | 38400 | 38400 | 38350 | 355 |
| 307 | 20241113 | 150500 | 9329103200 | 38350 | 38400 | 38400 | 38350 | 359 |
| 308 | 20241113 | 150400 | 9315330100 | 38400 | 38350 | 38400 | 38350 | 243 |
| 309 | 20241113 | 150300 | 9305999350 | 38350 | 38400 | 38400 | 38350 | 207 |
| 310 | 20241113 | 150200 | 9298058250 | 38350 | 38400 | 38400 | 38350 | 532 |
| 311 | 20241113 | 150100 | 9277650850 | 38400 | 38300 | 38400 | 38300 | 1087 |
| 312 | 20241113 | 150000 | 9235950300 | 38350 | 38350 | 38350 | 38300 | 127 |
| 313 | 20241113 | 145900 | 9231082350 | 38300 | 38300 | 38300 | 38250 | 748 |
| 314 | 20241113 | 145800 | 9202434800 | 38300 | 38350 | 38350 | 38300 | 826 |
| 315 | 20241113 | 145700 | 9170787700 | 38350 | 38400 | 38400 | 38350 | 261 |
| 316 | 20241113 | 145600 | 9160774950 | 38400 | 38450 | 38450 | 38350 | 701 |
| 317 | 20241113 | 145500 | 9133875700 | 38450 | 38400 | 38450 | 38400 | 168 |
| 318 | 20241113 | 145400 | 9127421700 | 38400 | 38400 | 38400 | 38350 | 107 |
| 319 | 20241113 | 145300 | 9123312950 | 38400 | 38450 | 38450 | 38400 | 263 |
| 320 | 20241113 | 145200 | 9113205950 | 38450 | 38450 | 38450 | 38450 | 65 |
| 321 | 20241113 | 145100 | 9110706700 | 38400 | 38300 | 38400 | 38250 | 651 |
| 322 | 20241113 | 145000 | 9085770100 | 38350 | 38350 | 38350 | 38300 | 260 |
| 323 | 20241113 | 144900 | 9075809100 | 38300 | 38300 | 38350 | 38250 | 717 |
| 324 | 20241113 | 144800 | 9048349650 | 38350 | 38300 | 38350 | 38250 | 608 |
| 325 | 20241113 | 144700 | 9025070100 | 38300 | 38450 | 38450 | 38300 | 209 |
| 326 | 20241113 | 144600 | 9017051600 | 38450 | 38450 | 38500 | 38250 | 751 |
| 327 | 20241113 | 144500 | 8988297700 | 38300 | 38500 | 38550 | 38300 | 443 |
| 328 | 20241113 | 144400 | 8971262450 | 38500 | 38400 | 38550 | 38350 | 555 |
| 329 | 20241113 | 144300 | 8949906600 | 38350 | 38250 | 38350 | 38250 | 163 |
| 330 | 20241113 | 144200 | 8943665050 | 38250 | 38350 | 38350 | 38250 | 635 |
| 331 | 20241113 | 144100 | 8919351950 | 38350 | 38400 | 38400 | 38250 | 158 |
| 332 | 20241113 | 144000 | 8913290900 | 38400 | 38350 | 38400 | 38250 | 500 |
| 333 | 20241113 | 143900 | 8894137150 | 38350 | 38450 | 38450 | 38300 | 802 |
| 334 | 20241113 | 143800 | 8863390850 | 38400 | 38350 | 38550 | 38350 | 1249 |
| 335 | 20241113 | 143700 | 8815423050 | 38400 | 38550 | 38550 | 38350 | 602 |
| 336 | 20241113 | 143600 | 8792324050 | 38400 | 38350 | 38400 | 38350 | 266 |
| 337 | 20241113 | 143500 | 8782119750 | 38350 | 38500 | 38600 | 38350 | 877 |
| 338 | 20241113 | 143400 | 8748425150 | 38500 | 38550 | 38600 | 38500 | 1989 |
| 339 | 20241113 | 143300 | 8671775700 | 38600 | 38600 | 38600 | 38500 | 74 |
| 340 | 20241113 | 143200 | 8668920900 | 38600 | 38450 | 38600 | 38400 | 221 |
| 341 | 20241113 | 143100 | 8660399250 | 38400 | 38550 | 38550 | 38400 | 54 |
| 342 | 20241113 | 143000 | 8658317700 | 38550 | 38500 | 38550 | 38500 | 116 |
| 343 | 20241113 | 142900 | 8653848900 | 38500 | 38400 | 38500 | 38400 | 91 |
| 344 | 20241113 | 142800 | 8650346450 | 38500 | 38500 | 38550 | 38500 | 231 |
| 345 | 20241113 | 142700 | 8641451950 | 38550 | 38550 | 38550 | 38550 | 320 |
| 346 | 20241113 | 142600 | 8629115950 | 38550 | 38550 | 38600 | 38550 | 188 |
| 347 | 20241113 | 142500 | 8621868300 | 38600 | 38500 | 38600 | 38350 | 279 |
| 348 | 20241113 | 142400 | 8611119650 | 38600 | 38600 | 38600 | 38500 | 68 |
| 349 | 20241113 | 142300 | 8608495150 | 38650 | 38550 | 38650 | 38500 | 259 |
| 350 | 20241113 | 142200 | 8598494900 | 38650 | 38600 | 38650 | 38600 | 116 |
| 351 | 20241113 | 142100 | 8594011550 | 38650 | 38350 | 38650 | 38350 | 392 |
| 352 | 20241113 | 142000 | 8578911550 | 38400 | 38400 | 38400 | 38350 | 1278 |
| 353 | 20241113 | 141900 | 8529881000 | 38450 | 38500 | 38550 | 38450 | 492 |
| 354 | 20241113 | 141800 | 8510947000 | 38450 | 38650 | 38650 | 38450 | 627 |
| 355 | 20241113 | 141700 | 8486812700 | 38700 | 38700 | 38700 | 38550 | 216 |
| 356 | 20241113 | 141600 | 8478459800 | 38700 | 38600 | 38700 | 38550 | 2077 |
| 357 | 20241113 | 141500 | 8398267700 | 38550 | 38550 | 38600 | 38500 | 607 |
| 358 | 20241113 | 141400 | 8374887900 | 38550 | 38600 | 38600 | 38550 | 257 |
| 359 | 20241113 | 141300 | 8364977350 | 38600 | 38550 | 38600 | 38550 | 221 |
| 360 | 20241113 | 141200 | 8356450550 | 38550 | 38600 | 38600 | 38550 | 336 |
| 361 | 20241113 | 141100 | 8343497200 | 38600 | 38600 | 38600 | 38550 | 195 |
| 362 | 20241113 | 141000 | 8335973450 | 38550 | 38600 | 38600 | 38550 | 215 |
| 363 | 20241113 | 140900 | 8327681950 | 38550 | 38600 | 38600 | 38550 | 377 |
| 364 | 20241113 | 140800 | 8313139500 | 38550 | 38550 | 38600 | 38500 | 279 |
| 365 | 20241113 | 140700 | 8302384000 | 38550 | 38500 | 38550 | 38450 | 347 |
| 366 | 20241113 | 140600 | 8289016250 | 38550 | 38500 | 38550 | 38500 | 320 |
| 367 | 20241113 | 140500 | 8276690700 | 38500 | 38500 | 38500 | 38450 | 102 |
| 368 | 20241113 | 140400 | 8272767800 | 38500 | 38500 | 38500 | 38400 | 239 |
| 369 | 20241113 | 140300 | 8263577500 | 38500 | 38300 | 38500 | 38300 | 13 |
| 370 | 20241113 | 140200 | 8263077400 | 38400 | 38500 | 38500 | 38400 | 9 |
| 371 | 20241113 | 140100 | 8262731000 | 38350 | 38550 | 38550 | 38350 | 35 |
| 372 | 20241113 | 140000 | 8261385550 | 38550 | 38500 | 38550 | 38500 | 149 |
| 373 | 20241113 | 135900 | 8255648650 | 38550 | 38500 | 38550 | 38500 | 44 |
| 374 | 20241113 | 135800 | 8253954050 | 38450 | 38500 | 38500 | 38450 | 85 |
| 375 | 20241113 | 135700 | 8250683000 | 38500 | 38350 | 38550 | 38350 | 103 |
| 376 | 20241113 | 135600 | 8246717250 | 38550 | 38250 | 38550 | 38250 | 1333 |
| 377 | 20241113 | 135500 | 8195595800 | 38250 | 38300 | 38300 | 38250 | 58 |
| 378 | 20241113 | 135400 | 8193376600 | 38300 | 38250 | 38300 | 38250 | 46 |
| 379 | 20241113 | 135300 | 8191615300 | 38250 | 38300 | 38350 | 38250 | 756 |
| 380 | 20241113 | 135200 | 8162690100 | 38300 | 38400 | 38400 | 38300 | 167 |
| 381 | 20241113 | 135100 | 8156292100 | 38400 | 38400 | 38400 | 38350 | 135 |
| 382 | 20241113 | 135000 | 8151114400 | 38400 | 38500 | 38500 | 38400 | 338 |
| 383 | 20241113 | 134900 | 8138111600 | 38400 | 38300 | 38500 | 38300 | 180 |
| 384 | 20241113 | 134800 | 8131204050 | 38300 | 38300 | 38450 | 38300 | 16 |
| 385 | 20241113 | 134700 | 8130590350 | 38400 | 38450 | 38450 | 38300 | 150 |
| 386 | 20241113 | 134600 | 8124825550 | 38450 | 38450 | 38500 | 38300 | 401 |
| 387 | 20241113 | 134500 | 8109462800 | 38450 | 38550 | 38550 | 38300 | 162 |
| 388 | 20241113 | 134400 | 8103242400 | 38500 | 38550 | 38550 | 38500 | 55 |
| 389 | 20241113 | 134300 | 8101124800 | 38550 | 38550 | 38550 | 38300 | 122 |
| 390 | 20241113 | 134200 | 8096424550 | 38300 | 38350 | 38350 | 38300 | 142 |
| 391 | 20241113 | 134100 | 8090983950 | 38550 | 38400 | 38550 | 38350 | 587 |
| 392 | 20241113 | 134000 | 8068470850 | 38400 | 38550 | 38550 | 38400 | 564 |
| 393 | 20241113 | 133900 | 8046805500 | 38500 | 38600 | 38600 | 38500 | 153 |
| 394 | 20241113 | 133800 | 8040914800 | 38600 | 38600 | 38600 | 38600 | 25 |
| 395 | 20241113 | 133700 | 8039949800 | 38600 | 38600 | 38600 | 38450 | 1335 |
| 396 | 20241113 | 133600 | 7988523650 | 38600 | 38600 | 38600 | 38550 | 22 |
| 397 | 20241113 | 133500 | 7987674550 | 38550 | 38600 | 38650 | 38550 | 139 |
| 398 | 20241113 | 133400 | 7982307600 | 38600 | 38600 | 38650 | 38600 | 71 |
| 399 | 20241113 | 133300 | 7979565500 | 38600 | 38650 | 38650 | 38600 | 617 |
| 400 | 20241113 | 133200 | 7955745250 | 38650 | 38550 | 38700 | 38550 | 641 |
| 401 | 20241113 | 133100 | 7930962250 | 38600 | 38400 | 38600 | 38400 | 2648 |
| 402 | 20241113 | 133000 | 7829016600 | 38400 | 38400 | 38400 | 38400 | 93 |
| 403 | 20241113 | 132900 | 7825445400 | 38400 | 38400 | 38400 | 38400 | 15 |
| 404 | 20241113 | 132800 | 7824869400 | 38350 | 38350 | 38400 | 38350 | 255 |
| 405 | 20241113 | 132700 | 7815089550 | 38350 | 38400 | 38400 | 38350 | 226 |
| 406 | 20241113 | 132600 | 7806422050 | 38400 | 38300 | 38400 | 38300 | 549 |
| 407 | 20241113 | 132500 | 7785387000 | 38250 | 38250 | 38250 | 38250 | 367 |
| 408 | 20241113 | 132400 | 7771349250 | 38200 | 38150 | 38250 | 38150 | 26 |
| 409 | 20241113 | 132300 | 7770356400 | 38250 | 38200 | 38250 | 38200 | 331 |
| 410 | 20241113 | 132200 | 7757699200 | 38200 | 38250 | 38250 | 38200 | 77 |
| 411 | 20241113 | 132100 | 7754756300 | 38250 | 38200 | 38250 | 38200 | 18 |
| 412 | 20241113 | 132000 | 7754067950 | 38100 | 38200 | 38250 | 38100 | 50 |
| 413 | 20241113 | 131900 | 7752160150 | 38200 | 38100 | 38250 | 38100 | 201 |
| 414 | 20241113 | 131800 | 7744491050 | 38100 | 38050 | 38100 | 38000 | 513 |
| 415 | 20241113 | 131700 | 7724971200 | 38050 | 38050 | 38100 | 38050 | 356 |
| 416 | 20241113 | 131600 | 7711411100 | 38050 | 38000 | 38050 | 37950 | 98 |
| 417 | 20241113 | 131500 | 7707687200 | 38000 | 38000 | 38050 | 38000 | 78 |
| 418 | 20241113 | 131400 | 7704721350 | 37950 | 37950 | 38050 | 37900 | 1660 |
| 419 | 20241113 | 131300 | 7641750650 | 38100 | 38100 | 38100 | 37950 | 710 |
| 420 | 20241113 | 131200 | 7614777850 | 38100 | 38100 | 38100 | 38000 | 168 |
| 421 | 20241113 | 131100 | 7608392100 | 38050 | 38050 | 38050 | 38000 | 305 |
| 422 | 20241113 | 131000 | 7596800900 | 38000 | 38100 | 38100 | 38000 | 565 |
| 423 | 20241113 | 130900 | 7575329350 | 38100 | 38050 | 38100 | 38000 | 109 |
| 424 | 20241113 | 130800 | 7571180500 | 38050 | 38050 | 38050 | 38000 | 594 |
| 425 | 20241113 | 130700 | 7548595650 | 38050 | 38100 | 38100 | 38050 | 461 |
| 426 | 20241113 | 130600 | 7531051950 | 38100 | 38050 | 38100 | 38000 | 748 |
| 427 | 20241113 | 130500 | 7502570400 | 38050 | 38050 | 38050 | 38000 | 171 |
| 428 | 20241113 | 130400 | 7496071300 | 38150 | 38100 | 38150 | 38000 | 2221 |
| 429 | 20241113 | 130300 | 7411656600 | 38100 | 38150 | 38150 | 38100 | 138 |
| 430 | 20241113 | 130200 | 7406392950 | 38050 | 38150 | 38150 | 38050 | 355 |
| 431 | 20241113 | 130100 | 7392870350 | 38100 | 38100 | 38100 | 38100 | 132 |
| 432 | 20241113 | 130000 | 7387841150 | 38100 | 38050 | 38150 | 38050 | 131 |
| 433 | 20241113 | 125900 | 7382848650 | 38050 | 38150 | 38150 | 38050 | 397 |
| 434 | 20241113 | 125800 | 7367742400 | 38100 | 38100 | 38100 | 38100 | 58 |
| 435 | 20241113 | 125700 | 7365532600 | 38100 | 38100 | 38100 | 38050 | 60 |
| 436 | 20241113 | 125600 | 7363248300 | 38100 | 38150 | 38150 | 38100 | 9 |
| 437 | 20241113 | 125500 | 7362905300 | 38100 | 38150 | 38200 | 38100 | 711 |
| 438 | 20241113 | 125400 | 7335811800 | 38200 | 38200 | 38200 | 38200 | 21 |
| 439 | 20241113 | 125300 | 7335009600 | 38200 | 38100 | 38200 | 38100 | 129 |
| 440 | 20241113 | 125200 | 7330086500 | 38250 | 38100 | 38250 | 38100 | 127 |
| 441 | 20241113 | 125100 | 7325244100 | 38050 | 38300 | 38300 | 38050 | 952 |
| 442 | 20241113 | 125000 | 7288978850 | 38300 | 38150 | 38300 | 38100 | 705 |
| 443 | 20241113 | 124900 | 7262087550 | 38150 | 38300 | 38300 | 38150 | 146 |
| 444 | 20241113 | 124800 | 7256502450 | 38300 | 38200 | 38400 | 38100 | 1070 |
| 445 | 20241113 | 124700 | 7215697150 | 38150 | 38200 | 38200 | 38150 | 188 |
| 446 | 20241113 | 124600 | 7208519100 | 38200 | 38250 | 38250 | 38200 | 513 |
| 447 | 20241113 | 124500 | 7188907800 | 38400 | 38350 | 38400 | 38300 | 358 |
| 448 | 20241113 | 124400 | 7175190950 | 38400 | 38300 | 38400 | 38300 | 116 |
| 449 | 20241113 | 124300 | 7170736750 | 38400 | 38400 | 38400 | 38400 | 112 |
| 450 | 20241113 | 124200 | 7166435950 | 38300 | 38250 | 38400 | 38250 | 500 |
| 451 | 20241113 | 124100 | 7147305700 | 38250 | 38450 | 38450 | 38250 | 234 |
| 452 | 20241113 | 124000 | 7138340600 | 38350 | 38350 | 38350 | 38300 | 324 |
| 453 | 20241113 | 123900 | 7125925850 | 38450 | 38450 | 38450 | 38450 | 29 |
| 454 | 20241113 | 123800 | 7124810800 | 38450 | 38350 | 38450 | 38350 | 296 |
| 455 | 20241113 | 123700 | 7113458400 | 38350 | 38500 | 38500 | 38350 | 97 |
| 456 | 20241113 | 123600 | 7109734700 | 38500 | 38400 | 38550 | 38400 | 50 |
| 457 | 20241113 | 123500 | 7107811900 | 38400 | 38450 | 38450 | 38400 | 50 |
| 458 | 20241113 | 123400 | 7105891600 | 38400 | 38450 | 38450 | 38400 | 78 |
| 459 | 20241113 | 123300 | 7102895900 | 38550 | 38400 | 38550 | 38400 | 152 |
| 460 | 20241113 | 123200 | 7097056650 | 38400 | 38450 | 38450 | 38400 | 1229 |
| 461 | 20241113 | 123100 | 7049863000 | 38450 | 38450 | 38450 | 38450 | 16 |
| 462 | 20241113 | 123000 | 7049247800 | 38450 | 38400 | 38450 | 38350 | 33 |
| 463 | 20241113 | 122900 | 7047980800 | 38400 | 38500 | 38500 | 38400 | 267 |
| 464 | 20241113 | 122800 | 7037721600 | 38500 | 38450 | 38500 | 38400 | 850 |
| 465 | 20241113 | 122700 | 7005031900 | 38450 | 38450 | 38450 | 38400 | 133 |
| 466 | 20241113 | 122600 | 6999918350 | 38450 | 38450 | 38450 | 38400 | 176 |
| 467 | 20241113 | 122500 | 6993158850 | 38450 | 38500 | 38500 | 38450 | 1020 |
| 468 | 20241113 | 122400 | 6953904150 | 38500 | 38550 | 38550 | 38500 | 20 |
| 469 | 20241113 | 122300 | 6953133500 | 38500 | 38500 | 38500 | 38500 | 47 |
| 470 | 20241113 | 122200 | 6951324000 | 38500 | 38500 | 38500 | 38500 | 103 |
| 471 | 20241113 | 122100 | 6947358500 | 38500 | 38450 | 38500 | 38400 | 540 |
| 472 | 20241113 | 122000 | 6926595250 | 38450 | 38500 | 38500 | 38450 | 134 |
| 473 | 20241113 | 121900 | 6921436300 | 38500 | 38500 | 38500 | 38450 | 150 |
| 474 | 20241113 | 121800 | 6915661750 | 38500 | 38500 | 38500 | 38500 | 4 |
| 475 | 20241113 | 121700 | 6915507750 | 38400 | 38500 | 38500 | 38400 | 478 |
| 476 | 20241113 | 121600 | 6897151750 | 38500 | 38400 | 38550 | 38400 | 17 |
| 477 | 20241113 | 121500 | 6896497150 | 38400 | 38400 | 38400 | 38400 | 11 |
| 478 | 20241113 | 121400 | 6896074750 | 38550 | 38400 | 38550 | 38400 | 241 |
| 479 | 20241113 | 121300 | 6886797600 | 38400 | 38500 | 38500 | 38400 | 135 |
| 480 | 20241113 | 121200 | 6881610500 | 38500 | 38500 | 38500 | 38500 | 14 |
| 481 | 20241113 | 121100 | 6881071500 | 38500 | 38500 | 38500 | 38400 | 17 |
| 482 | 20241113 | 121000 | 6880418100 | 38500 | 38550 | 38550 | 38500 | 171 |
| 483 | 20241113 | 120900 | 6873827000 | 38550 | 38550 | 38550 | 38550 | 5 |
| 484 | 20241113 | 120800 | 6873634250 | 38500 | 38550 | 38550 | 38500 | 132 |
| 485 | 20241113 | 120700 | 6868546900 | 38550 | 38400 | 38550 | 38400 | 35 |
| 486 | 20241113 | 120600 | 6867200800 | 38400 | 38500 | 38500 | 38400 | 129 |
| 487 | 20241113 | 120500 | 6862246400 | 38500 | 38550 | 38550 | 38400 | 90 |
| 488 | 20241113 | 120400 | 6858783750 | 38550 | 38500 | 38550 | 38500 | 55 |
| 489 | 20241113 | 120300 | 6856665400 | 38500 | 38500 | 38550 | 38500 | 143 |
| 490 | 20241113 | 120200 | 6851158600 | 38550 | 38450 | 38550 | 38450 | 149 |
| 491 | 20241113 | 120100 | 6845428750 | 38450 | 38450 | 38550 | 38450 | 395 |
| 492 | 20241113 | 120000 | 6830231200 | 38450 | 38450 | 38450 | 38400 | 216 |
| 493 | 20241113 | 115900 | 6821926150 | 38450 | 38450 | 38450 | 38400 | 25 |
| 494 | 20241113 | 115800 | 6820965250 | 38450 | 38400 | 38450 | 38400 | 74 |
| 495 | 20241113 | 115700 | 6818120800 | 38400 | 38450 | 38450 | 38400 | 83 |
| 496 | 20241113 | 115600 | 6814933550 | 38450 | 38400 | 38450 | 38400 | 339 |
| 497 | 20241113 | 115500 | 6801899050 | 38450 | 38450 | 38500 | 38450 | 650 |
| 498 | 20241113 | 115400 | 6776903950 | 38500 | 38450 | 38500 | 38450 | 8 |
| 499 | 20241113 | 115300 | 6776596300 | 38400 | 38350 | 38450 | 38350 | 189 |
| 500 | 20241113 | 115200 | 6769346200 | 38350 | 38250 | 38350 | 38250 | 327 |
| 501 | 20241113 | 115100 | 6756833250 | 38250 | 38250 | 38250 | 38250 | 246 |
| 502 | 20241113 | 115000 | 6747423750 | 38300 | 38300 | 38300 | 38300 | 25 |
| 503 | 20241113 | 114900 | 6746466250 | 38300 | 38250 | 38300 | 38250 | 35 |
| 504 | 20241113 | 114800 | 6745126750 | 38300 | 38400 | 38400 | 38300 | 126 |
| 505 | 20241113 | 114700 | 6740297950 | 38400 | 38500 | 38550 | 38300 | 416 |
| 506 | 20241113 | 114600 | 6724293950 | 38500 | 38450 | 38500 | 38400 | 50 |
| 507 | 20241113 | 114500 | 6722373200 | 38450 | 38500 | 38550 | 38400 | 408 |
| 508 | 20241113 | 114400 | 6706691700 | 38500 | 38550 | 38550 | 38500 | 29 |
| 509 | 20241113 | 114300 | 6705574300 | 38550 | 38500 | 38550 | 38500 | 63 |
| 510 | 20241113 | 114200 | 6703148200 | 38400 | 38550 | 38550 | 38400 | 66 |
| 511 | 20241113 | 114100 | 6700610250 | 38500 | 38500 | 38550 | 38500 | 188 |
| 512 | 20241113 | 114000 | 6693371900 | 38500 | 38450 | 38500 | 38450 | 247 |
| 513 | 20241113 | 113900 | 6683862450 | 38450 | 38400 | 38450 | 38400 | 147 |
| 514 | 20241113 | 113800 | 6678210400 | 38450 | 38400 | 38450 | 38400 | 132 |
| 515 | 20241113 | 113700 | 6673141400 | 38400 | 38300 | 38400 | 38300 | 889 |
| 516 | 20241113 | 113600 | 6639089650 | 38300 | 38250 | 38300 | 38200 | 500 |
| 517 | 20241113 | 113500 | 6619956550 | 38250 | 38250 | 38250 | 38150 | 841 |
| 518 | 20241113 | 113400 | 6587841550 | 38250 | 38200 | 38250 | 38150 | 670 |
| 519 | 20241113 | 113300 | 6562221000 | 38200 | 38200 | 38250 | 38200 | 237 |
| 520 | 20241113 | 113200 | 6553166800 | 38200 | 38150 | 38250 | 38150 | 454 |
| 521 | 20241113 | 113100 | 6535834200 | 38250 | 38150 | 38250 | 38100 | 196 |
| 522 | 20241113 | 113000 | 6528362850 | 38300 | 38200 | 38300 | 38050 | 2383 |
| 523 | 20241113 | 112900 | 6437388750 | 38200 | 38200 | 38200 | 38150 | 270 |
| 524 | 20241113 | 112800 | 6427081650 | 38200 | 38100 | 38200 | 38050 | 992 |
| 525 | 20241113 | 112700 | 6389239400 | 38100 | 38150 | 38150 | 38100 | 117 |
| 526 | 20241113 | 112600 | 6384779150 | 38150 | 38150 | 38150 | 38050 | 1322 |
| 527 | 20241113 | 112500 | 6334427550 | 38100 | 38050 | 38100 | 38000 | 1076 |
| 528 | 20241113 | 112400 | 6293514100 | 38050 | 38250 | 38300 | 38000 | 8063 |
| 529 | 20241113 | 112300 | 5986489400 | 38250 | 38300 | 38400 | 38250 | 791 |
| 530 | 20241113 | 112200 | 5956196200 | 38300 | 38450 | 38500 | 38300 | 869 |
| 531 | 20241113 | 112100 | 5922877350 | 38500 | 38500 | 38500 | 38400 | 928 |
| 532 | 20241113 | 112000 | 5887213550 | 38500 | 38500 | 38500 | 38450 | 52 |
| 533 | 20241113 | 111900 | 5885212550 | 38450 | 38400 | 38450 | 38400 | 116 |
| 534 | 20241113 | 111800 | 5880755350 | 38400 | 38400 | 38450 | 38400 | 1021 |
| 535 | 20241113 | 111700 | 5841541950 | 38400 | 38500 | 38500 | 38400 | 2286 |
| 536 | 20241113 | 111600 | 5753628450 | 38550 | 38550 | 38550 | 38550 | 215 |
| 537 | 20241113 | 111500 | 5745340200 | 38600 | 38550 | 38600 | 38550 | 49 |
| 538 | 20241113 | 111400 | 5743450250 | 38550 | 38600 | 38600 | 38500 | 421 |
| 539 | 20241113 | 111300 | 5727220900 | 38600 | 38600 | 38600 | 38550 | 19 |
| 540 | 20241113 | 111200 | 5726487550 | 38600 | 38550 | 38600 | 38550 | 115 |
| 541 | 20241113 | 111100 | 5722053850 | 38550 | 38600 | 38600 | 38550 | 81 |
| 542 | 20241113 | 111000 | 5718931200 | 38550 | 38600 | 38600 | 38550 | 963 |
| 543 | 20241113 | 110900 | 5681805350 | 38600 | 38650 | 38650 | 38600 | 1177 |
| 544 | 20241113 | 110800 | 5636366450 | 38650 | 38650 | 38650 | 38650 | 11 |
| 545 | 20241113 | 110700 | 5635941300 | 38650 | 38700 | 38700 | 38650 | 84 |
| 546 | 20241113 | 110600 | 5632693900 | 38700 | 38650 | 38700 | 38600 | 1277 |
| 547 | 20241113 | 110500 | 5583397750 | 38700 | 38600 | 38700 | 38600 | 211 |
| 548 | 20241113 | 110400 | 5575243500 | 38650 | 38650 | 38700 | 38600 | 447 |
| 549 | 20241113 | 110300 | 5557956900 | 38600 | 38600 | 38750 | 38600 | 189 |
| 550 | 20241113 | 110200 | 5550653900 | 38600 | 38700 | 38700 | 38600 | 1595 |
| 551 | 20241113 | 110100 | 5488989150 | 38700 | 38700 | 38700 | 38700 | 72 |
| 552 | 20241113 | 110000 | 5486202750 | 38750 | 38700 | 38750 | 38700 | 178 |
| 553 | 20241113 | 105900 | 5479313050 | 38700 | 38700 | 38750 | 38700 | 328 |
| 554 | 20241113 | 105800 | 5466619250 | 38700 | 38750 | 38800 | 38700 | 243 |
| 555 | 20241113 | 105700 | 5457203350 | 38750 | 38750 | 38800 | 38750 | 363 |
| 556 | 20241113 | 105600 | 5443134150 | 38750 | 38750 | 38800 | 38750 | 492 |
| 557 | 20241113 | 105500 | 5424046400 | 38750 | 38750 | 38750 | 38700 | 216 |
| 558 | 20241113 | 105400 | 5415677200 | 38750 | 38650 | 38750 | 38650 | 692 |
| 559 | 20241113 | 105300 | 5388894900 | 38700 | 38650 | 38700 | 38650 | 152 |
| 560 | 20241113 | 105200 | 5383014200 | 38700 | 38700 | 38750 | 38650 | 545 |
| 561 | 20241113 | 105100 | 5361922950 | 38750 | 38750 | 38750 | 38650 | 1071 |
| 562 | 20241113 | 105000 | 5320474450 | 38750 | 38700 | 38750 | 38700 | 96 |
| 563 | 20241113 | 104900 | 5316756300 | 38700 | 38750 | 38750 | 38700 | 366 |
| 564 | 20241113 | 104800 | 5302580900 | 38750 | 38750 | 38800 | 38750 | 111 |
| 565 | 20241113 | 104700 | 5298278550 | 38750 | 38800 | 38800 | 38750 | 149 |
| 566 | 20241113 | 104600 | 5292498600 | 38750 | 38750 | 38800 | 38700 | 308 |
| 567 | 20241113 | 104500 | 5280565800 | 38750 | 38650 | 38750 | 38600 | 1227 |
| 568 | 20241113 | 104400 | 5233145600 | 38600 | 38600 | 38650 | 38600 | 331 |
| 569 | 20241113 | 104300 | 5220359750 | 38600 | 38600 | 38600 | 38600 | 235 |
| 570 | 20241113 | 104200 | 5211288750 | 38650 | 38650 | 38650 | 38550 | 345 |
| 571 | 20241113 | 104100 | 5197972800 | 38700 | 38750 | 38750 | 38600 | 142 |
| 572 | 20241113 | 104000 | 5192476300 | 38700 | 38750 | 38750 | 38550 | 615 |
| 573 | 20241113 | 103900 | 5168754650 | 38750 | 38750 | 38750 | 38550 | 329 |
| 574 | 20241113 | 103800 | 5156039900 | 38800 | 38700 | 38800 | 38650 | 98 |
| 575 | 20241113 | 103700 | 5152246250 | 38650 | 38700 | 38700 | 38600 | 422 |
| 576 | 20241113 | 103600 | 5135944950 | 38650 | 38550 | 38700 | 38550 | 1263 |
| 577 | 20241113 | 103500 | 5087125050 | 38550 | 38550 | 38600 | 38550 | 363 |
| 578 | 20241113 | 103400 | 5073125200 | 38550 | 38550 | 38550 | 38550 | 229 |
| 579 | 20241113 | 103300 | 5064297250 | 38550 | 38550 | 38550 | 38450 | 581 |
| 580 | 20241113 | 103200 | 5041951600 | 38450 | 38400 | 38450 | 38400 | 1911 |
| 581 | 20241113 | 103100 | 4968566700 | 38400 | 38600 | 38600 | 38400 | 3533 |
| 582 | 20241113 | 103000 | 4832723900 | 38600 | 38600 | 38600 | 38500 | 97 |
| 583 | 20241113 | 102900 | 4828980200 | 38500 | 38600 | 38600 | 38500 | 2265 |
| 584 | 20241113 | 102800 | 4741734100 | 38600 | 38650 | 38650 | 38550 | 310 |
| 585 | 20241113 | 102700 | 4729767850 | 38650 | 38500 | 38700 | 38500 | 426 |
| 586 | 20241113 | 102600 | 4713331000 | 38500 | 38550 | 38600 | 38500 | 1336 |
| 587 | 20241113 | 102500 | 4661838000 | 38600 | 38650 | 38650 | 38600 | 1046 |
| 588 | 20241113 | 102400 | 4621446050 | 38650 | 38750 | 38800 | 38650 | 862 |
| 589 | 20241113 | 102300 | 4588080850 | 38750 | 38800 | 38950 | 38650 | 3254 |
| 590 | 20241113 | 102200 | 4461966500 | 38850 | 38900 | 38900 | 38850 | 301 |
| 591 | 20241113 | 102100 | 4450270550 | 38950 | 38950 | 38950 | 38850 | 177 |
| 592 | 20241113 | 102000 | 4443377300 | 38950 | 39000 | 39000 | 38850 | 91 |
| 593 | 20241113 | 101900 | 4439834050 | 39000 | 38900 | 39050 | 38900 | 361 |
| 594 | 20241113 | 101800 | 4425790000 | 38900 | 38800 | 38900 | 38800 | 311 |
| 595 | 20241113 | 101700 | 4413702400 | 38800 | 38950 | 38950 | 38800 | 118 |
| 596 | 20241113 | 101600 | 4409108550 | 38950 | 38800 | 38950 | 38800 | 913 |
| 597 | 20241113 | 101500 | 4373595800 | 38750 | 39000 | 39100 | 38700 | 891 |
| 598 | 20241113 | 101400 | 4339006200 | 39000 | 38850 | 39000 | 38850 | 254 |
| 599 | 20241113 | 101300 | 4329132950 | 38800 | 38750 | 38800 | 38650 | 656 |
| 600 | 20241113 | 101200 | 4303720450 | 38700 | 38750 | 38800 | 38700 | 227 |
| 601 | 20241113 | 101100 | 4294933750 | 38800 | 38750 | 38800 | 38700 | 438 |
| 602 | 20241113 | 101000 | 4277973800 | 38700 | 38650 | 38750 | 38600 | 689 |
| 603 | 20241113 | 100900 | 4251341250 | 38650 | 38650 | 38800 | 38600 | 2160 |
| 604 | 20241113 | 100800 | 4167789100 | 38650 | 38750 | 38800 | 38650 | 3762 |
| 605 | 20241113 | 100700 | 4022286800 | 38750 | 38850 | 38850 | 38750 | 983 |
| 606 | 20241113 | 100600 | 3984159300 | 38850 | 38900 | 38900 | 38850 | 821 |
| 607 | 20241113 | 100500 | 3952262900 | 38900 | 39050 | 39100 | 38850 | 674 |
| 608 | 20241113 | 100400 | 3926004000 | 39050 | 39050 | 39050 | 39000 | 204 |
| 609 | 20241113 | 100300 | 3918045800 | 39050 | 39050 | 39100 | 39050 | 17 |
| 610 | 20241113 | 100200 | 3917381750 | 39050 | 39050 | 39100 | 39000 | 239 |
| 611 | 20241113 | 100100 | 3908043600 | 39050 | 38850 | 39100 | 38850 | 224 |
| 612 | 20241113 | 100000 | 3899329850 | 38800 | 38850 | 38900 | 38800 | 1164 |
| 613 | 20241113 | 095900 | 3854067650 | 38900 | 39100 | 39100 | 38900 | 1192 |
| 614 | 20241113 | 095800 | 3807635600 | 39100 | 39100 | 39100 | 39050 | 53 |
| 615 | 20241113 | 095700 | 3805564650 | 39050 | 39100 | 39100 | 39050 | 8 |
| 616 | 20241113 | 095600 | 3805252150 | 39100 | 39000 | 39100 | 39000 | 489 |
| 617 | 20241113 | 095500 | 3786180750 | 38950 | 39000 | 39100 | 38950 | 1331 |
| 618 | 20241113 | 095400 | 3734254850 | 39050 | 39100 | 39100 | 39050 | 422 |
| 619 | 20241113 | 095300 | 3717768350 | 39150 | 39150 | 39300 | 39150 | 370 |
| 620 | 20241113 | 095200 | 3703282100 | 39200 | 39250 | 39350 | 39200 | 334 |
| 621 | 20241113 | 095100 | 3690173300 | 39350 | 39250 | 39350 | 39250 | 144 |
| 622 | 20241113 | 095000 | 3684514150 | 39250 | 39300 | 39350 | 39250 | 620 |
| 623 | 20241113 | 094900 | 3660151700 | 39300 | 39300 | 39350 | 39300 | 789 |
| 624 | 20241113 | 094800 | 3629143450 | 39350 | 39400 | 39400 | 39350 | 38 |
| 625 | 20241113 | 094700 | 3627647600 | 39300 | 39400 | 39400 | 39300 | 150 |
| 626 | 20241113 | 094600 | 3621748500 | 39350 | 39400 | 39450 | 39350 | 269 |
| 627 | 20241113 | 094500 | 3611160950 | 39400 | 39450 | 39450 | 39400 | 138 |
| 628 | 20241113 | 094400 | 3605721700 | 39450 | 39400 | 39450 | 39350 | 218 |
| 629 | 20241113 | 094300 | 3597140900 | 39400 | 39400 | 39450 | 39400 | 391 |
| 630 | 20241113 | 094200 | 3581734950 | 39400 | 39450 | 39450 | 39400 | 307 |
| 631 | 20241113 | 094100 | 3569636100 | 39500 | 39400 | 39500 | 39400 | 821 |
| 632 | 20241113 | 094000 | 3537252900 | 39400 | 39300 | 39400 | 39300 | 3 |
| 633 | 20241113 | 093900 | 3537134850 | 39300 | 39400 | 39450 | 39300 | 554 |
| 634 | 20241113 | 093800 | 3515339150 | 39450 | 39400 | 39450 | 39350 | 574 |
| 635 | 20241113 | 093700 | 3492746500 | 39350 | 39350 | 39450 | 39300 | 333 |
| 636 | 20241113 | 093600 | 3479646300 | 39350 | 39450 | 39500 | 39350 | 125 |
| 637 | 20241113 | 093500 | 3474716600 | 39500 | 39300 | 39500 | 39300 | 627 |
| 638 | 20241113 | 093400 | 3450007050 | 39300 | 39300 | 39350 | 39250 | 798 |
| 639 | 20241113 | 093300 | 3418650100 | 39300 | 39500 | 39500 | 39250 | 983 |
| 640 | 20241113 | 093200 | 3379958450 | 39550 | 39550 | 39600 | 39450 | 1039 |
| 641 | 20241113 | 093100 | 3338879250 | 39550 | 39300 | 39550 | 39300 | 1131 |
| 642 | 20241113 | 093000 | 3294213300 | 39300 | 39200 | 39400 | 39200 | 1303 |
| 643 | 20241113 | 092900 | 3243071750 | 39200 | 38950 | 39200 | 38950 | 831 |
| 644 | 20241113 | 092800 | 3210606250 | 38950 | 38900 | 38950 | 38900 | 372 |
| 645 | 20241113 | 092700 | 3196126900 | 38900 | 38800 | 38900 | 38800 | 850 |
| 646 | 20241113 | 092600 | 3163142050 | 38900 | 38800 | 38950 | 38750 | 1768 |
| 647 | 20241113 | 092500 | 3094524900 | 38800 | 38800 | 38800 | 38750 | 695 |
| 648 | 20241113 | 092400 | 3067568550 | 38750 | 38700 | 38800 | 38650 | 745 |
| 649 | 20241113 | 092300 | 3038728200 | 38650 | 38900 | 38900 | 38650 | 2274 |
| 650 | 20241113 | 092200 | 2950624950 | 38800 | 38800 | 38900 | 38650 | 1873 |
| 651 | 20241113 | 092100 | 2878072350 | 38900 | 38700 | 38900 | 38550 | 3560 |
| 652 | 20241113 | 092000 | 2740332150 | 38700 | 38600 | 38750 | 38450 | 3626 |
| 653 | 20241113 | 091900 | 2600531500 | 38600 | 38700 | 38750 | 38550 | 2383 |
| 654 | 20241113 | 091800 | 2508423400 | 38700 | 39000 | 39100 | 38700 | 4139 |
| 655 | 20241113 | 091700 | 2347574550 | 39100 | 39100 | 39100 | 39000 | 2178 |
| 656 | 20241113 | 091600 | 2262526450 | 39100 | 39150 | 39250 | 39100 | 1466 |
| 657 | 20241113 | 091500 | 2205165050 | 39150 | 39150 | 39250 | 39100 | 2972 |
| 658 | 20241113 | 091400 | 2088750950 | 39150 | 39350 | 39350 | 39150 | 582 |
| 659 | 20241113 | 091300 | 2065942900 | 39200 | 39450 | 39600 | 39200 | 3893 |
| 660 | 20241113 | 091200 | 1912806100 | 39450 | 39150 | 39450 | 39150 | 2132 |
| 661 | 20241113 | 091100 | 1828940050 | 39150 | 39250 | 39300 | 39150 | 813 |
| 662 | 20241113 | 091000 | 1797067600 | 39150 | 39100 | 39300 | 39050 | 2359 |
| 663 | 20241113 | 090900 | 1704745900 | 39150 | 39350 | 39450 | 39100 | 4753 |
| 664 | 20241113 | 090800 | 1517783800 | 39450 | 39500 | 39500 | 39350 | 1405 |
| 665 | 20241113 | 090700 | 1462427950 | 39500 | 39550 | 39600 | 39450 | 2422 |
| 666 | 20241113 | 090600 | 1366769750 | 39600 | 39700 | 39700 | 39450 | 860 |
| 667 | 20241113 | 090500 | 1332771450 | 39700 | 39550 | 39750 | 39500 | 2586 |
| 668 | 20241113 | 090400 | 1230389200 | 39600 | 39800 | 39850 | 39550 | 1314 |
| 669 | 20241113 | 090300 | 1178263750 | 39900 | 39250 | 40100 | 39250 | 6180 |
| 670 | 20241113 | 090200 | 932695450 | 39200 | 38950 | 39300 | 38800 | 2643 |
| 671 | 20241113 | 090100 | 829432950 | 38950 | 39300 | 39350 | 38850 | 6146 |
| 672 | 20241113 | 090000 | 589342200 | 39300 | 38750 | 39600 | 38500 | 13974 |