39 KiB
39 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241112 | 211200 | 8838141300 | 39550 | 39550 | 39550 | 39550 | 5150 |
| 3 | 20241112 | 211100 | 8838141300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 4 | 20241112 | 211000 | 8838141300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 5 | 20241112 | 210900 | 8838141300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 6 | 20241112 | 210800 | 8838141300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 7 | 20241112 | 210700 | 8838141300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 8 | 20241112 | 210600 | 8838141300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 9 | 20241112 | 210500 | 8838141300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 10 | 20241112 | 210400 | 8838141300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 11 | 20241112 | 210300 | 8838141300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 12 | 20241112 | 210200 | 8838141300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 13 | 20241112 | 210100 | 8838141300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 14 | 20241112 | 210000 | 8838141300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 15 | 20241112 | 205900 | 8838141300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 16 | 20241112 | 205800 | 8838141300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 17 | 20241112 | 205700 | 8838141300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 18 | 20241112 | 205600 | 8838141300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 19 | 20241112 | 205500 | 8838141300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 20 | 20241112 | 205400 | 8838141300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 21 | 20241112 | 205300 | 8838141300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 22 | 20241112 | 205200 | 8838141300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 23 | 20241112 | 205100 | 8838141300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 24 | 20241112 | 205000 | 8838141300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 25 | 20241112 | 204900 | 8838141300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 26 | 20241112 | 204800 | 8838141300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 27 | 20241112 | 204700 | 8838141300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 28 | 20241112 | 204600 | 8838141300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 29 | 20241112 | 204500 | 8838141300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 30 | 20241112 | 204400 | 8838141300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 31 | 20241112 | 204300 | 8838141300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 32 | 20241112 | 204200 | 8838141300 | 39550 | 39550 | 39550 | 39550 | 5150 |
| 33 | 20241112 | 204100 | 8838141300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 34 | 20241112 | 204000 | 8838141300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 35 | 20241112 | 203900 | 8838141300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 36 | 20241112 | 203800 | 8838141300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 37 | 20241112 | 203700 | 8838141300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 38 | 20241112 | 203600 | 8838141300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 39 | 20241112 | 203500 | 8838141300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 40 | 20241112 | 203400 | 8838141300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 41 | 20241112 | 203300 | 8838141300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 42 | 20241112 | 203200 | 8838141300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 43 | 20241112 | 203100 | 8838141300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 44 | 20241112 | 203000 | 8838141300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 45 | 20241112 | 202900 | 8838141300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 46 | 20241112 | 202800 | 8838141300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 47 | 20241112 | 202700 | 8838141300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 48 | 20241112 | 202600 | 8838141300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 49 | 20241112 | 202500 | 8838141300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 50 | 20241112 | 202400 | 8838141300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 51 | 20241112 | 202300 | 8838141300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 52 | 20241112 | 202200 | 8838141300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 53 | 20241112 | 202100 | 8838141300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 54 | 20241112 | 202000 | 8838141300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 55 | 20241112 | 201900 | 8838141300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 56 | 20241112 | 201800 | 8838141300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 57 | 20241112 | 201700 | 8838141300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 58 | 20241112 | 201600 | 8838141300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 59 | 20241112 | 201500 | 8838141300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 60 | 20241112 | 201400 | 8838141300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 61 | 20241112 | 201300 | 8838141300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 62 | 20241112 | 201200 | 8838141300 | 39550 | 39550 | 39550 | 39550 | 5150 |
| 63 | 20241112 | 201100 | 8838141300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 64 | 20241112 | 201000 | 8838141300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 65 | 20241112 | 200900 | 8838141300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 66 | 20241112 | 200800 | 8838141300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 67 | 20241112 | 200700 | 8838141300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 68 | 20241112 | 200600 | 8838141300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 69 | 20241112 | 200500 | 8838141300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 70 | 20241112 | 200400 | 8838141300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 71 | 20241112 | 200300 | 8838141300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 72 | 20241112 | 200200 | 8838141300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 73 | 20241112 | 200100 | 8838141300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 74 | 20241112 | 200000 | 8838141300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 75 | 20241112 | 195900 | 8838141300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 76 | 20241112 | 195800 | 8838141300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 77 | 20241112 | 195700 | 8838141300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 78 | 20241112 | 195600 | 8838141300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 79 | 20241112 | 195500 | 8838141300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 80 | 20241112 | 195400 | 8838141300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 81 | 20241112 | 195300 | 8838141300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 82 | 20241112 | 195200 | 8838141300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 83 | 20241112 | 195100 | 8838141300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 84 | 20241112 | 195000 | 8838141300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 85 | 20241112 | 194900 | 8838141300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 86 | 20241112 | 194800 | 8838141300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 87 | 20241112 | 194700 | 8838141300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 88 | 20241112 | 194600 | 8838141300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 89 | 20241112 | 194500 | 8838141300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 90 | 20241112 | 194400 | 8838141300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 91 | 20241112 | 194300 | 8838141300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 92 | 20241112 | 194200 | 8838141300 | 39550 | 39550 | 39550 | 39550 | 5150 |
| 93 | 20241112 | 194100 | 8838141300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 94 | 20241112 | 194000 | 8838141300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 95 | 20241112 | 193900 | 8838141300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 96 | 20241112 | 193800 | 8838141300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 97 | 20241112 | 193700 | 8838141300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 98 | 20241112 | 193600 | 8838141300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 99 | 20241112 | 193500 | 8838141300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 100 | 20241112 | 193400 | 8838141300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 101 | 20241112 | 193300 | 8838141300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 102 | 20241112 | 193200 | 8838141300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 103 | 20241112 | 193100 | 8838141300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 104 | 20241112 | 193000 | 8838141300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 105 | 20241112 | 192900 | 8838141300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 106 | 20241112 | 192800 | 8838141300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 107 | 20241112 | 192700 | 8838141300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 108 | 20241112 | 192600 | 8838141300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 109 | 20241112 | 192500 | 8838141300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 110 | 20241112 | 192400 | 8838141300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 111 | 20241112 | 192300 | 8838141300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 112 | 20241112 | 192200 | 8838141300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 113 | 20241112 | 192100 | 8838141300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 114 | 20241112 | 192000 | 8838141300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 115 | 20241112 | 191900 | 8838141300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 116 | 20241112 | 191800 | 8838141300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 117 | 20241112 | 191700 | 8838141300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 118 | 20241112 | 191600 | 8838141300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 119 | 20241112 | 191500 | 8838141300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 120 | 20241112 | 191400 | 8838141300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 121 | 20241112 | 191300 | 8838141300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 122 | 20241112 | 191200 | 8838141300 | 39550 | 39550 | 39550 | 39550 | 5150 |
| 123 | 20241112 | 191100 | 8838141300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 124 | 20241112 | 191000 | 8838141300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 125 | 20241112 | 190900 | 8838141300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 126 | 20241112 | 190800 | 8838141300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 127 | 20241112 | 190700 | 8838141300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 128 | 20241112 | 190600 | 8838141300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 129 | 20241112 | 190500 | 8838141300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 130 | 20241112 | 190400 | 8838141300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 131 | 20241112 | 190300 | 8838141300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 132 | 20241112 | 190200 | 8838141300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 133 | 20241112 | 190100 | 8838141300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 134 | 20241112 | 190000 | 8838141300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 135 | 20241112 | 185900 | 8838141300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 136 | 20241112 | 185800 | 8838141300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 137 | 20241112 | 185700 | 8838141300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 138 | 20241112 | 185600 | 8838141300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 139 | 20241112 | 185500 | 8838141300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 140 | 20241112 | 185400 | 8838141300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 141 | 20241112 | 185300 | 8838141300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 142 | 20241112 | 185200 | 8838141300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 143 | 20241112 | 185100 | 8838141300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 144 | 20241112 | 185000 | 8838141300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 145 | 20241112 | 184900 | 8838141300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 146 | 20241112 | 184800 | 8838141300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 147 | 20241112 | 184700 | 8838141300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 148 | 20241112 | 184600 | 8838141300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 149 | 20241112 | 184500 | 8838141300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 150 | 20241112 | 184400 | 8838141300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 151 | 20241112 | 184300 | 8838141300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 152 | 20241112 | 184200 | 8838141300 | 39550 | 39550 | 39550 | 39550 | 5150 |
| 153 | 20241112 | 184100 | 8838141300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 154 | 20241112 | 184000 | 8838141300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 155 | 20241112 | 183900 | 8838141300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 156 | 20241112 | 183800 | 8838141300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 157 | 20241112 | 183700 | 8838141300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 158 | 20241112 | 183600 | 8838141300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 159 | 20241112 | 183500 | 8838141300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 160 | 20241112 | 183400 | 8838141300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 161 | 20241112 | 183300 | 8838141300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 162 | 20241112 | 183200 | 8838141300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 163 | 20241112 | 183100 | 8838141300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 164 | 20241112 | 183000 | 8838141300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 165 | 20241112 | 182900 | 8838141300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 166 | 20241112 | 182800 | 8838141300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 167 | 20241112 | 182700 | 8838141300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 168 | 20241112 | 182600 | 8838141300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 169 | 20241112 | 182500 | 8838141300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 170 | 20241112 | 182400 | 8838141300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 171 | 20241112 | 182300 | 8838141300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 172 | 20241112 | 182200 | 8838141300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 173 | 20241112 | 182100 | 8838141300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 174 | 20241112 | 182000 | 8838141300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 175 | 20241112 | 181900 | 8838141300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 176 | 20241112 | 181800 | 8838141300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 177 | 20241112 | 181700 | 8838141300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 178 | 20241112 | 181600 | 8838141300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 179 | 20241112 | 181500 | 8838141300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 180 | 20241112 | 181400 | 8838141300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 181 | 20241112 | 181300 | 8838141300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 182 | 20241112 | 181200 | 8838141300 | 39550 | 39550 | 39550 | 39550 | 5150 |
| 183 | 20241112 | 181100 | 8838141300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 184 | 20241112 | 181000 | 8838141300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 185 | 20241112 | 180900 | 8838141300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 186 | 20241112 | 180800 | 8838141300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 187 | 20241112 | 180700 | 8838141300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 188 | 20241112 | 180600 | 8838141300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 189 | 20241112 | 180500 | 8838141300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 190 | 20241112 | 180400 | 8838141300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 191 | 20241112 | 180300 | 8838141300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 192 | 20241112 | 180200 | 8838141300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 193 | 20241112 | 180100 | 8838141300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 194 | 20241112 | 180000 | 8838141300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 195 | 20241112 | 175900 | 8838141300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 196 | 20241112 | 175800 | 8838141300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 197 | 20241112 | 175700 | 8838141300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 198 | 20241112 | 175600 | 8838141300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 199 | 20241112 | 175500 | 8838141300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 200 | 20241112 | 175400 | 8838141300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 201 | 20241112 | 175300 | 8838141300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 202 | 20241112 | 175200 | 8838141300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 203 | 20241112 | 175100 | 8838141300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 204 | 20241112 | 175000 | 8838141300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 205 | 20241112 | 174900 | 8838141300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 206 | 20241112 | 174800 | 8838141300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 207 | 20241112 | 174700 | 8838141300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 208 | 20241112 | 174600 | 8838141300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 209 | 20241112 | 174500 | 8838141300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 210 | 20241112 | 174400 | 8838141300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 211 | 20241112 | 174300 | 8838141300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 212 | 20241112 | 174200 | 8838141300 | 39550 | 39550 | 39550 | 39550 | 5150 |
| 213 | 20241112 | 174100 | 8838141300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 214 | 20241112 | 174000 | 8838141300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 215 | 20241112 | 173900 | 8838141300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 216 | 20241112 | 173800 | 8838141300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 217 | 20241112 | 173700 | 8838141300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 218 | 20241112 | 173600 | 8838141300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 219 | 20241112 | 173500 | 8838141300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 220 | 20241112 | 173400 | 8838141300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 221 | 20241112 | 173300 | 8838141300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 222 | 20241112 | 173200 | 8838141300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 223 | 20241112 | 173100 | 8838141300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 224 | 20241112 | 173000 | 8838141300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 225 | 20241112 | 172900 | 8838141300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 226 | 20241112 | 172800 | 8838141300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 227 | 20241112 | 172700 | 8838141300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 228 | 20241112 | 172600 | 8838141300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 229 | 20241112 | 172500 | 8838141300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 230 | 20241112 | 172400 | 8838141300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 231 | 20241112 | 172300 | 8838141300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 232 | 20241112 | 172200 | 8838141300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 233 | 20241112 | 172100 | 8838141300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 234 | 20241112 | 172000 | 8838141300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 235 | 20241112 | 171900 | 8838141300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 236 | 20241112 | 171800 | 8838141300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 237 | 20241112 | 171700 | 8838141300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 238 | 20241112 | 171600 | 8838141300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 239 | 20241112 | 171500 | 8838141300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 240 | 20241112 | 171400 | 8838141300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 241 | 20241112 | 171300 | 8838141300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 242 | 20241112 | 171200 | 8838141300 | 39550 | 39550 | 39550 | 39550 | 5150 |
| 243 | 20241112 | 171100 | 8838141300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 244 | 20241112 | 171000 | 8838141300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 245 | 20241112 | 170900 | 8838141300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 246 | 20241112 | 170800 | 8838141300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 247 | 20241112 | 170700 | 8838141300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 248 | 20241112 | 170600 | 8838141300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 249 | 20241112 | 170500 | 8838141300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 250 | 20241112 | 170400 | 8838141300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 251 | 20241112 | 170300 | 8838141300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 252 | 20241112 | 170200 | 8838141300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 253 | 20241112 | 170100 | 8838141300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 254 | 20241112 | 170000 | 8838141300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 255 | 20241112 | 165900 | 8838141300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 256 | 20241112 | 165800 | 8838141300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 257 | 20241112 | 165700 | 8838141300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 258 | 20241112 | 165600 | 8838141300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 259 | 20241112 | 165500 | 8838141300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 260 | 20241112 | 165400 | 8838141300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 261 | 20241112 | 165300 | 8838141300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 262 | 20241112 | 165200 | 8838141300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 263 | 20241112 | 165100 | 8838141300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 264 | 20241112 | 165000 | 8838141300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 265 | 20241112 | 164900 | 8838141300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 266 | 20241112 | 164800 | 8838141300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 267 | 20241112 | 164700 | 8838141300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 268 | 20241112 | 164600 | 8838141300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 269 | 20241112 | 164500 | 8838141300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 270 | 20241112 | 164400 | 8838141300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 271 | 20241112 | 164300 | 8838141300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 272 | 20241112 | 164200 | 8838141300 | 39550 | 39550 | 39550 | 39550 | 5150 |
| 273 | 20241112 | 164100 | 8838141300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 274 | 20241112 | 164000 | 8838141300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 275 | 20241112 | 163900 | 8838141300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 276 | 20241112 | 163800 | 8838141300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 277 | 20241112 | 163700 | 8838141300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 278 | 20241112 | 163600 | 8838141300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 279 | 20241112 | 163500 | 8838141300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 280 | 20241112 | 163400 | 8838141300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 281 | 20241112 | 163300 | 8838141300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 282 | 20241112 | 163200 | 8838141300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 283 | 20241112 | 163100 | 8838141300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 284 | 20241112 | 163000 | 8838141300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 285 | 20241112 | 162900 | 8838141300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 286 | 20241112 | 162800 | 8838141300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 287 | 20241112 | 162700 | 8838141300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 288 | 20241112 | 162600 | 8838141300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 289 | 20241112 | 162500 | 8838141300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 290 | 20241112 | 162400 | 8838141300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 291 | 20241112 | 162300 | 8838141300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 292 | 20241112 | 162200 | 8838141300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 293 | 20241112 | 162100 | 8838141300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 294 | 20241112 | 162000 | 8838141300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 295 | 20241112 | 161900 | 8838141300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 296 | 20241112 | 161800 | 8838141300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 297 | 20241112 | 161700 | 8838141300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 298 | 20241112 | 161600 | 8838141300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 299 | 20241112 | 161500 | 8838141300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 300 | 20241112 | 161400 | 8838141300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 301 | 20241112 | 161300 | 8838141300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 302 | 20241112 | 161200 | 8838141300 | 39550 | 39550 | 39550 | 39550 | 5150 |
| 303 | 20241112 | 161100 | 8838141300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 304 | 20241112 | 161000 | 8838141300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 305 | 20241112 | 160900 | 8838141300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 306 | 20241112 | 160800 | 8838141300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 307 | 20241112 | 160700 | 8838141300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 308 | 20241112 | 160600 | 8838141300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 309 | 20241112 | 160500 | 8838141300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 310 | 20241112 | 160400 | 8838141300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 311 | 20241112 | 160300 | 8838141300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 312 | 20241112 | 160200 | 8838141300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 313 | 20241112 | 160100 | 8838141300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 314 | 20241112 | 160000 | 8838141300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 315 | 20241112 | 155900 | 8838141300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 316 | 20241112 | 155800 | 8838141300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 317 | 20241112 | 155700 | 8838141300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 318 | 20241112 | 155600 | 8838141300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 319 | 20241112 | 155500 | 8838141300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 320 | 20241112 | 155400 | 8838141300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 321 | 20241112 | 155300 | 8838141300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 322 | 20241112 | 155200 | 8838141300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 323 | 20241112 | 155100 | 8838141300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 324 | 20241112 | 155000 | 8838141300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 325 | 20241112 | 154900 | 8838141300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 326 | 20241112 | 154800 | 8838141300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 327 | 20241112 | 154700 | 8838141300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 328 | 20241112 | 154600 | 8838141300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 329 | 20241112 | 154500 | 8838141300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 330 | 20241112 | 154400 | 8838141300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 331 | 20241112 | 154300 | 8838141300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 332 | 20241112 | 154200 | 8838141300 | 39550 | 39550 | 39550 | 39550 | 5150 |
| 333 | 20241112 | 154100 | 8838141300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 334 | 20241112 | 154000 | 8838141300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 335 | 20241112 | 153900 | 8838141300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 336 | 20241112 | 153800 | 8838141300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 337 | 20241112 | 153700 | 8838141300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 338 | 20241112 | 153600 | 8838141300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 339 | 20241112 | 153500 | 8838141300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 340 | 20241112 | 153400 | 8838141300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 341 | 20241112 | 153300 | 8838141300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 342 | 20241112 | 153200 | 8838141300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 343 | 20241112 | 153100 | 8838141300 | 39550 | 39550 | 39550 | 39550 | 0 |
| 344 | 20241112 | 153000 | 8838141300 | 39550 | 39550 | 39550 | 39550 | 5150 |
| 345 | 20241112 | 152900 | 8634458800 | 39550 | 39550 | 39550 | 39550 | 0 |
| 346 | 20241112 | 152800 | 8634458800 | 39550 | 39550 | 39550 | 39550 | 0 |
| 347 | 20241112 | 152700 | 8634458800 | 39550 | 39550 | 39550 | 39550 | 0 |
| 348 | 20241112 | 152600 | 8634458800 | 39550 | 39550 | 39550 | 39550 | 0 |
| 349 | 20241112 | 152500 | 8634458800 | 39550 | 39550 | 39550 | 39550 | 0 |
| 350 | 20241112 | 152400 | 8634458800 | 39550 | 39550 | 39550 | 39550 | 0 |
| 351 | 20241112 | 152300 | 8634458800 | 39550 | 39550 | 39550 | 39550 | 0 |
| 352 | 20241112 | 152200 | 8634458800 | 39550 | 39550 | 39550 | 39550 | 0 |
| 353 | 20241112 | 152100 | 8634458800 | 39550 | 39550 | 39550 | 39550 | 0 |
| 354 | 20241112 | 152000 | 8634458800 | 39550 | 39550 | 39550 | 39550 | 0 |
| 355 | 20241112 | 151900 | 8634458800 | 39550 | 39550 | 39600 | 39550 | 739 |
| 356 | 20241112 | 151800 | 8605225600 | 39600 | 39600 | 39600 | 39550 | 331 |
| 357 | 20241112 | 151700 | 8592119350 | 39600 | 39650 | 39650 | 39550 | 687 |
| 358 | 20241112 | 151600 | 8564913600 | 39600 | 39600 | 39650 | 39550 | 424 |
| 359 | 20241112 | 151500 | 8548123600 | 39650 | 39550 | 39650 | 39550 | 467 |
| 360 | 20241112 | 151400 | 8529616750 | 39550 | 39550 | 39600 | 39550 | 732 |
| 361 | 20241112 | 151300 | 8500642150 | 39550 | 39600 | 39600 | 39500 | 318 |
| 362 | 20241112 | 151200 | 8488063750 | 39500 | 39800 | 39850 | 39500 | 2597 |
| 363 | 20241112 | 151100 | 8385269300 | 39750 | 39650 | 40200 | 39600 | 1718 |
| 364 | 20241112 | 151000 | 8316657450 | 39600 | 39900 | 39900 | 39600 | 639 |
| 365 | 20241112 | 150900 | 8291302150 | 39800 | 40000 | 40000 | 39650 | 1095 |
| 366 | 20241112 | 150800 | 8247700550 | 39950 | 39850 | 40000 | 39700 | 1376 |
| 367 | 20241112 | 150700 | 8192785400 | 39850 | 39850 | 39850 | 39650 | 1045 |
| 368 | 20241112 | 150600 | 8151309850 | 39650 | 39700 | 39800 | 39650 | 840 |
| 369 | 20241112 | 150500 | 8117887100 | 39700 | 39700 | 39700 | 39700 | 123 |
| 370 | 20241112 | 150400 | 8113004000 | 39700 | 39700 | 39700 | 39650 | 274 |
| 371 | 20241112 | 150300 | 8102127050 | 39500 | 39700 | 39700 | 39500 | 2586 |
| 372 | 20241112 | 150200 | 7999794550 | 39750 | 39650 | 39750 | 39650 | 1434 |
| 373 | 20241112 | 150100 | 7942860750 | 39700 | 39550 | 39700 | 39550 | 377 |
| 374 | 20241112 | 150000 | 7927913650 | 39550 | 39700 | 39700 | 39550 | 389 |
| 375 | 20241112 | 145900 | 7912511350 | 39700 | 39550 | 39700 | 39450 | 1096 |
| 376 | 20241112 | 145800 | 7869186800 | 39550 | 39600 | 39600 | 39450 | 1704 |
| 377 | 20241112 | 145700 | 7801824850 | 39600 | 39750 | 39750 | 39550 | 2081 |
| 378 | 20241112 | 145600 | 7719345050 | 39750 | 39750 | 39750 | 39650 | 893 |
| 379 | 20241112 | 145500 | 7683922950 | 39750 | 39750 | 39750 | 39700 | 762 |
| 380 | 20241112 | 145400 | 7653666950 | 39750 | 39750 | 39750 | 39650 | 653 |
| 381 | 20241112 | 145300 | 7627744800 | 39750 | 39650 | 39750 | 39650 | 191 |
| 382 | 20241112 | 145200 | 7620152950 | 39650 | 39750 | 39750 | 39650 | 1856 |
| 383 | 20241112 | 145100 | 7546551900 | 39750 | 39700 | 39750 | 39650 | 1158 |
| 384 | 20241112 | 145000 | 7500573450 | 39750 | 39950 | 39950 | 39750 | 1423 |
| 385 | 20241112 | 144900 | 7443878000 | 39950 | 39800 | 39950 | 39800 | 25 |
| 386 | 20241112 | 144800 | 7442880950 | 39800 | 40000 | 40000 | 39750 | 812 |
| 387 | 20241112 | 144700 | 7410439650 | 40000 | 39950 | 40000 | 39800 | 265 |
| 388 | 20241112 | 144600 | 7399858550 | 39950 | 39650 | 39950 | 39600 | 1920 |
| 389 | 20241112 | 144500 | 7323654600 | 39650 | 40000 | 40000 | 39650 | 1103 |
| 390 | 20241112 | 144400 | 7279833000 | 40000 | 39900 | 40000 | 39800 | 2710 |
| 391 | 20241112 | 144300 | 7171826350 | 39900 | 39900 | 39900 | 39900 | 0 |
| 392 | 20241112 | 144200 | 7171826350 | 39900 | 39900 | 39900 | 39900 | 14 |
| 393 | 20241112 | 144100 | 7171267750 | 40000 | 40200 | 40250 | 39900 | 8488 |
| 394 | 20241112 | 144000 | 6831282300 | 40200 | 40300 | 40300 | 40200 | 373 |
| 395 | 20241112 | 143900 | 6816277200 | 40300 | 40200 | 40300 | 40200 | 118 |
| 396 | 20241112 | 143800 | 6811529900 | 40250 | 40250 | 40250 | 40200 | 1023 |
| 397 | 20241112 | 143700 | 6770399900 | 40250 | 40300 | 40300 | 40250 | 222 |
| 398 | 20241112 | 143600 | 6761458350 | 40250 | 40300 | 40300 | 40200 | 1502 |
| 399 | 20241112 | 143500 | 6701025100 | 40300 | 40300 | 40300 | 40300 | 30 |
| 400 | 20241112 | 143400 | 6699816100 | 40250 | 40300 | 40300 | 40250 | 141 |
| 401 | 20241112 | 143300 | 6694137850 | 40250 | 40250 | 40250 | 40200 | 106 |
| 402 | 20241112 | 143200 | 6689872600 | 40200 | 40200 | 40200 | 40200 | 396 |
| 403 | 20241112 | 143100 | 6673953400 | 40200 | 40200 | 40200 | 40200 | 290 |
| 404 | 20241112 | 143000 | 6662295400 | 40250 | 40150 | 40250 | 40150 | 154 |
| 405 | 20241112 | 142900 | 6656104200 | 40150 | 40100 | 40300 | 40100 | 979 |
| 406 | 20241112 | 142800 | 6616719750 | 40100 | 40200 | 40200 | 40100 | 990 |
| 407 | 20241112 | 142700 | 6576994650 | 40200 | 40250 | 40250 | 40150 | 313 |
| 408 | 20241112 | 142600 | 6564413350 | 40500 | 40500 | 40500 | 40250 | 224 |
| 409 | 20241112 | 142500 | 6555392250 | 40800 | 40200 | 40800 | 40200 | 282 |
| 410 | 20241112 | 142400 | 6543973100 | 40250 | 40200 | 40250 | 40200 | 967 |
| 411 | 20241112 | 142300 | 6505095000 | 40250 | 40400 | 40450 | 40250 | 761 |
| 412 | 20241112 | 142200 | 6474422200 | 40400 | 40300 | 40400 | 40250 | 358 |
| 413 | 20241112 | 142100 | 6459994500 | 40450 | 40400 | 40450 | 40300 | 670 |
| 414 | 20241112 | 142000 | 6432941300 | 40400 | 40350 | 40500 | 40300 | 1305 |
| 415 | 20241112 | 141900 | 6380217550 | 40300 | 40550 | 40550 | 40300 | 1295 |
| 416 | 20241112 | 141800 | 6327881850 | 40550 | 40600 | 40600 | 40500 | 4530 |
| 417 | 20241112 | 141700 | 6144171200 | 40600 | 40650 | 40650 | 40600 | 661 |
| 418 | 20241112 | 141600 | 6117301700 | 40700 | 40750 | 40900 | 40700 | 378 |
| 419 | 20241112 | 141500 | 6101892300 | 40700 | 40800 | 40800 | 40700 | 148 |
| 420 | 20241112 | 141400 | 6095855800 | 40800 | 40650 | 40800 | 40650 | 8 |
| 421 | 20241112 | 141300 | 6095530000 | 40700 | 40600 | 40700 | 40600 | 486 |
| 422 | 20241112 | 141200 | 6075778950 | 40600 | 40600 | 40650 | 40600 | 103 |
| 423 | 20241112 | 141100 | 6071596550 | 40650 | 40700 | 40700 | 40600 | 214 |
| 424 | 20241112 | 141000 | 6062897300 | 40700 | 40650 | 40700 | 40650 | 105 |
| 425 | 20241112 | 140900 | 6058626300 | 40650 | 40650 | 40650 | 40650 | 121 |
| 426 | 20241112 | 140800 | 6053707650 | 40700 | 40700 | 40700 | 40600 | 545 |
| 427 | 20241112 | 140700 | 6031557150 | 40700 | 40700 | 40700 | 40700 | 155 |
| 428 | 20241112 | 140600 | 6025248650 | 40700 | 40750 | 40750 | 40700 | 393 |
| 429 | 20241112 | 140500 | 6009237950 | 40650 | 40700 | 40750 | 40650 | 301 |
| 430 | 20241112 | 140400 | 5996991250 | 40650 | 40600 | 40650 | 40600 | 1006 |
| 431 | 20241112 | 140300 | 5956147300 | 40650 | 40650 | 40650 | 40650 | 256 |
| 432 | 20241112 | 140200 | 5945740900 | 40600 | 40600 | 40650 | 40550 | 216 |
| 433 | 20241112 | 140100 | 5936971600 | 40600 | 40650 | 40650 | 40600 | 470 |
| 434 | 20241112 | 140000 | 5917888100 | 40600 | 40700 | 40700 | 40600 | 52 |
| 435 | 20241112 | 135900 | 5915775200 | 40650 | 40650 | 40650 | 40650 | 84 |
| 436 | 20241112 | 135800 | 5912360600 | 40650 | 40650 | 40700 | 40650 | 324 |
| 437 | 20241112 | 135700 | 5899188850 | 40650 | 40750 | 40750 | 40650 | 659 |
| 438 | 20241112 | 135600 | 5872362350 | 40750 | 40700 | 40750 | 40700 | 26 |
| 439 | 20241112 | 135500 | 5871302900 | 40700 | 40700 | 40700 | 40700 | 102 |
| 440 | 20241112 | 135400 | 5867151500 | 40700 | 40750 | 40750 | 40700 | 182 |
| 441 | 20241112 | 135300 | 5859739100 | 40700 | 40750 | 40750 | 40700 | 1074 |
| 442 | 20241112 | 135200 | 5816024800 | 40750 | 40800 | 40800 | 40700 | 982 |
| 443 | 20241112 | 135100 | 5776009150 | 40800 | 40850 | 40850 | 40750 | 216 |
| 444 | 20241112 | 135000 | 5767199400 | 40850 | 40850 | 41000 | 40850 | 37 |
| 445 | 20241112 | 134900 | 5765687200 | 40800 | 40900 | 40900 | 40750 | 1413 |
| 446 | 20241112 | 134800 | 5708012950 | 40900 | 40900 | 40900 | 40900 | 30 |
| 447 | 20241112 | 134700 | 5706785950 | 41000 | 40850 | 41000 | 40850 | 137 |
| 448 | 20241112 | 134600 | 5701188850 | 40850 | 40850 | 40850 | 40850 | 0 |
| 449 | 20241112 | 134500 | 5701188850 | 40850 | 40850 | 40850 | 40850 | 25 |
| 450 | 20241112 | 134400 | 5700167600 | 40850 | 41000 | 41000 | 40850 | 432 |
| 451 | 20241112 | 134300 | 5682488000 | 41000 | 41000 | 41000 | 41000 | 6 |
| 452 | 20241112 | 134200 | 5682242000 | 41000 | 41000 | 41000 | 41000 | 60 |
| 453 | 20241112 | 134100 | 5679782000 | 40900 | 40900 | 40900 | 40900 | 0 |
| 454 | 20241112 | 134000 | 5679782000 | 40900 | 41000 | 41000 | 40900 | 189 |
| 455 | 20241112 | 133900 | 5672049050 | 40950 | 41000 | 41000 | 40950 | 165 |
| 456 | 20241112 | 133800 | 5665288550 | 41000 | 41000 | 41000 | 41000 | 8 |
| 457 | 20241112 | 133700 | 5664960550 | 40950 | 40950 | 40950 | 40900 | 180 |
| 458 | 20241112 | 133600 | 5657591050 | 40950 | 40950 | 40950 | 40950 | 3 |
| 459 | 20241112 | 133500 | 5657468200 | 40950 | 41150 | 41150 | 40950 | 259 |
| 460 | 20241112 | 133400 | 5646852550 | 41050 | 41050 | 41050 | 41050 | 9 |
| 461 | 20241112 | 133300 | 5646483100 | 41050 | 41050 | 41050 | 41050 | 10 |
| 462 | 20241112 | 133200 | 5646072600 | 41050 | 41050 | 41050 | 41050 | 1 |
| 463 | 20241112 | 133100 | 5646031550 | 41050 | 40900 | 41050 | 40900 | 31 |
| 464 | 20241112 | 133000 | 5644763500 | 40900 | 40950 | 40950 | 40900 | 6 |
| 465 | 20241112 | 132900 | 5644518050 | 40850 | 40850 | 41000 | 40850 | 67 |
| 466 | 20241112 | 132800 | 5641780850 | 40850 | 41000 | 41000 | 40850 | 3449 |
| 467 | 20241112 | 132700 | 5500805200 | 41000 | 41050 | 41100 | 41000 | 185 |
| 468 | 20241112 | 132600 | 5493206550 | 41000 | 41000 | 41000 | 41000 | 0 |
| 469 | 20241112 | 132500 | 5493206550 | 41000 | 41000 | 41000 | 41000 | 6 |
| 470 | 20241112 | 132400 | 5492960550 | 41000 | 41050 | 41050 | 41000 | 254 |
| 471 | 20241112 | 132300 | 5482533900 | 41050 | 41100 | 41100 | 41050 | 7 |
| 472 | 20241112 | 132200 | 5482246450 | 41050 | 41150 | 41150 | 41050 | 205 |
| 473 | 20241112 | 132100 | 5473817150 | 41150 | 41150 | 41150 | 41150 | 12 |
| 474 | 20241112 | 132000 | 5473323350 | 41000 | 41000 | 41000 | 41000 | 3 |
| 475 | 20241112 | 131900 | 5473200350 | 41000 | 41000 | 41000 | 41000 | 12 |
| 476 | 20241112 | 131800 | 5472708350 | 41100 | 41000 | 41150 | 41000 | 865 |
| 477 | 20241112 | 131700 | 5437235600 | 41050 | 41100 | 41100 | 41050 | 151 |
| 478 | 20241112 | 131600 | 5431036550 | 41200 | 41150 | 41200 | 41150 | 12 |
| 479 | 20241112 | 131500 | 5430542200 | 41150 | 41100 | 41150 | 41100 | 21 |
| 480 | 20241112 | 131400 | 5429679050 | 41050 | 41100 | 41100 | 41050 | 49 |
| 481 | 20241112 | 131300 | 5427666100 | 41100 | 41100 | 41100 | 41100 | 11 |
| 482 | 20241112 | 131200 | 5427214000 | 41100 | 41000 | 41100 | 41000 | 130 |
| 483 | 20241112 | 131100 | 5421883800 | 41000 | 41000 | 41000 | 41000 | 10 |
| 484 | 20241112 | 131000 | 5421473800 | 40800 | 40850 | 40850 | 40800 | 100 |
| 485 | 20241112 | 130900 | 5417392500 | 40850 | 40850 | 40850 | 40850 | 7 |
| 486 | 20241112 | 130800 | 5417106550 | 40850 | 40850 | 40850 | 40850 | 11 |
| 487 | 20241112 | 130700 | 5416657200 | 40800 | 41000 | 41000 | 40800 | 850 |
| 488 | 20241112 | 130600 | 5381888000 | 40950 | 40950 | 40950 | 40950 | 1 |
| 489 | 20241112 | 130500 | 5381847050 | 40900 | 40900 | 40900 | 40900 | 0 |
| 490 | 20241112 | 130400 | 5381847050 | 40900 | 40900 | 40900 | 40900 | 6 |
| 491 | 20241112 | 130300 | 5381601650 | 40900 | 40850 | 40900 | 40850 | 20 |
| 492 | 20241112 | 130200 | 5380784600 | 40850 | 40950 | 40950 | 40850 | 120 |
| 493 | 20241112 | 130100 | 5375875300 | 41000 | 41000 | 41000 | 41000 | 340 |
| 494 | 20241112 | 130000 | 5361935300 | 40950 | 40850 | 40950 | 40850 | 102 |
| 495 | 20241112 | 125900 | 5357767100 | 40950 | 40850 | 40950 | 40850 | 69 |
| 496 | 20241112 | 125800 | 5354941650 | 40850 | 40950 | 40950 | 40850 | 43 |
| 497 | 20241112 | 125700 | 5353184500 | 40950 | 40800 | 40950 | 40800 | 227 |
| 498 | 20241112 | 125600 | 5343890800 | 40800 | 40800 | 40800 | 40800 | 5 |
| 499 | 20241112 | 125500 | 5343686800 | 40800 | 40900 | 40900 | 40800 | 345 |
| 500 | 20241112 | 125400 | 5329593850 | 40950 | 40950 | 40950 | 40750 | 542 |
| 501 | 20241112 | 125300 | 5307467600 | 40950 | 40900 | 40950 | 40700 | 1904 |
| 502 | 20241112 | 125200 | 5229769400 | 40950 | 40900 | 40950 | 40900 | 370 |
| 503 | 20241112 | 125100 | 5214636350 | 40900 | 40950 | 40950 | 40900 | 93 |
| 504 | 20241112 | 125000 | 5210828050 | 40950 | 40900 | 40950 | 40900 | 14 |
| 505 | 20241112 | 124900 | 5210255350 | 40850 | 40850 | 40900 | 40800 | 625 |
| 506 | 20241112 | 124800 | 5184724300 | 40850 | 41150 | 41150 | 40750 | 4074 |
| 507 | 20241112 | 124700 | 5017768000 | 41100 | 41100 | 41150 | 41100 | 641 |
| 508 | 20241112 | 124600 | 4991420650 | 41150 | 41150 | 41200 | 41150 | 1303 |
| 509 | 20241112 | 124500 | 4937802050 | 41200 | 41250 | 41250 | 41150 | 471 |
| 510 | 20241112 | 124400 | 4918397050 | 41250 | 41250 | 41250 | 41250 | 16 |
| 511 | 20241112 | 124300 | 4917737050 | 41150 | 41150 | 41150 | 41150 | 50 |
| 512 | 20241112 | 124200 | 4915679550 | 41150 | 41150 | 41200 | 41150 | 100 |
| 513 | 20241112 | 124100 | 4911564500 | 41200 | 41200 | 41200 | 41150 | 357 |
| 514 | 20241112 | 124000 | 4896856450 | 41200 | 41200 | 41200 | 41200 | 52 |
| 515 | 20241112 | 123900 | 4894714050 | 41350 | 41150 | 41350 | 41150 | 7 |
| 516 | 20241112 | 123800 | 4894424950 | 41100 | 41200 | 41200 | 41100 | 258 |
| 517 | 20241112 | 123700 | 4883814400 | 41150 | 41200 | 41200 | 41150 | 80 |
| 518 | 20241112 | 123600 | 4880518750 | 41200 | 41250 | 41350 | 41200 | 825 |
| 519 | 20241112 | 123500 | 4846504350 | 41300 | 41400 | 41400 | 41250 | 600 |
| 520 | 20241112 | 123400 | 4821735900 | 41400 | 41350 | 41400 | 41350 | 161 |
| 521 | 20241112 | 123300 | 4815078350 | 41250 | 41250 | 41250 | 41250 | 110 |
| 522 | 20241112 | 123200 | 4810540850 | 41250 | 41250 | 41250 | 41250 | 6 |
| 523 | 20241112 | 123100 | 4810293350 | 41250 | 41200 | 41250 | 41200 | 26 |
| 524 | 20241112 | 123000 | 4809221850 | 41100 | 41350 | 41350 | 41100 | 1010 |
| 525 | 20241112 | 122900 | 4767700450 | 41150 | 41150 | 41150 | 41150 | 16 |
| 526 | 20241112 | 122800 | 4767042050 | 41100 | 41100 | 41100 | 41100 | 10 |
| 527 | 20241112 | 122700 | 4766631050 | 41100 | 41200 | 41200 | 41100 | 1107 |
| 528 | 20241112 | 122600 | 4721096300 | 41150 | 41150 | 41150 | 41150 | 19 |
| 529 | 20241112 | 122500 | 4720314450 | 41400 | 41200 | 41400 | 41100 | 2531 |
| 530 | 20241112 | 122400 | 4616152500 | 41250 | 41250 | 41250 | 41200 | 547 |
| 531 | 20241112 | 122300 | 4593612000 | 41250 | 41300 | 41300 | 41250 | 973 |
| 532 | 20241112 | 122200 | 4553445850 | 41300 | 41300 | 41350 | 41300 | 366 |
| 533 | 20241112 | 122100 | 4538324800 | 41350 | 41350 | 41350 | 41300 | 1082 |
| 534 | 20241112 | 122000 | 4493605300 | 41400 | 41400 | 41650 | 41400 | 158 |
| 535 | 20241112 | 121900 | 4487063850 | 41400 | 41450 | 41450 | 41400 | 966 |
| 536 | 20241112 | 121800 | 4447068900 | 41450 | 41400 | 41450 | 41400 | 3 |
| 537 | 20241112 | 121700 | 4446944650 | 41400 | 41450 | 41450 | 41400 | 148 |
| 538 | 20241112 | 121600 | 4440811400 | 41400 | 41500 | 41500 | 41400 | 277 |
| 539 | 20241112 | 121500 | 4429330900 | 41450 | 41500 | 41500 | 41450 | 849 |
| 540 | 20241112 | 121400 | 4394131700 | 41500 | 41500 | 41500 | 41500 | 10 |
| 541 | 20241112 | 121300 | 4393716700 | 41500 | 41500 | 41500 | 41500 | 18 |
| 542 | 20241112 | 121200 | 4392969700 | 41550 | 41500 | 41550 | 41500 | 18 |
| 543 | 20241112 | 121100 | 4392222150 | 41550 | 41550 | 41550 | 41550 | 46 |
| 544 | 20241112 | 121000 | 4390310850 | 41500 | 41550 | 41550 | 41500 | 320 |
| 545 | 20241112 | 120900 | 4377030700 | 41700 | 41500 | 41700 | 41500 | 8 |
| 546 | 20241112 | 120800 | 4376698500 | 41500 | 41450 | 41500 | 41450 | 20 |
| 547 | 20241112 | 120700 | 4375868850 | 41450 | 41450 | 41450 | 41450 | 0 |
| 548 | 20241112 | 120600 | 4375868850 | 41450 | 41600 | 41600 | 41450 | 44 |
| 549 | 20241112 | 120500 | 4374039500 | 41450 | 41450 | 41450 | 41450 | 7 |
| 550 | 20241112 | 120400 | 4373749350 | 41450 | 41450 | 41450 | 41450 | 2 |
| 551 | 20241112 | 120300 | 4373666450 | 41450 | 41450 | 41450 | 41450 | 68 |
| 552 | 20241112 | 120200 | 4370847850 | 41500 | 41500 | 41500 | 41500 | 102 |
| 553 | 20241112 | 120100 | 4366614850 | 41500 | 41500 | 41500 | 41500 | 7 |
| 554 | 20241112 | 120000 | 4366324350 | 41500 | 41500 | 41500 | 41500 | 56 |
| 555 | 20241112 | 115900 | 4364000350 | 41500 | 41500 | 41500 | 41500 | 1 |
| 556 | 20241112 | 115800 | 4363958850 | 41450 | 41450 | 41450 | 41450 | 155 |
| 557 | 20241112 | 115700 | 4357534100 | 41450 | 41500 | 41500 | 41450 | 210 |
| 558 | 20241112 | 115600 | 4348829100 | 41450 | 41450 | 41500 | 41450 | 208 |
| 559 | 20241112 | 115500 | 4340205000 | 41450 | 41500 | 41500 | 41450 | 217 |
| 560 | 20241112 | 115400 | 4331203650 | 41500 | 41500 | 41500 | 41500 | 8 |
| 561 | 20241112 | 115300 | 4330871650 | 41500 | 41650 | 41650 | 41500 | 59 |
| 562 | 20241112 | 115200 | 4328423000 | 41500 | 41500 | 41500 | 41500 | 365 |
| 563 | 20241112 | 115100 | 4313275500 | 41500 | 41550 | 41550 | 41500 | 319 |
| 564 | 20241112 | 115000 | 4300021150 | 41600 | 41600 | 41600 | 41600 | 59 |
| 565 | 20241112 | 114900 | 4297566750 | 41550 | 41650 | 41650 | 41550 | 7 |
| 566 | 20241112 | 114800 | 4297275800 | 41650 | 41600 | 41650 | 41550 | 20 |
| 567 | 20241112 | 114700 | 4296444100 | 41600 | 41600 | 41600 | 41600 | 58 |
| 568 | 20241112 | 114600 | 4294031300 | 41600 | 41700 | 41700 | 41600 | 508 |
| 569 | 20241112 | 114500 | 4272896500 | 41700 | 41700 | 41700 | 41700 | 42 |
| 570 | 20241112 | 114400 | 4271145100 | 41750 | 41600 | 41800 | 41600 | 393 |
| 571 | 20241112 | 114300 | 4254738300 | 41600 | 41600 | 41600 | 41600 | 0 |
| 572 | 20241112 | 114200 | 4254738300 | 41600 | 41650 | 41750 | 41600 | 14 |
| 573 | 20241112 | 114100 | 4254154900 | 41600 | 41600 | 41600 | 41550 | 55 |
| 574 | 20241112 | 114000 | 4251868500 | 41550 | 41550 | 41600 | 41550 | 207 |
| 575 | 20241112 | 113900 | 4243267150 | 41550 | 41550 | 41550 | 41550 | 11 |
| 576 | 20241112 | 113800 | 4242810100 | 41550 | 41550 | 41550 | 41500 | 203 |
| 577 | 20241112 | 113700 | 4234377300 | 41500 | 41500 | 41550 | 41500 | 122 |
| 578 | 20241112 | 113600 | 4229309300 | 41550 | 41500 | 41550 | 41500 | 883 |
| 579 | 20241112 | 113500 | 4192664650 | 41500 | 41550 | 41550 | 41500 | 486 |
| 580 | 20241112 | 113400 | 4172494550 | 41500 | 41500 | 41500 | 41500 | 369 |
| 581 | 20241112 | 113300 | 4157181050 | 41550 | 41600 | 41600 | 41550 | 8 |
| 582 | 20241112 | 113200 | 4156848300 | 41600 | 41550 | 41600 | 41550 | 1175 |
| 583 | 20241112 | 113100 | 4108026800 | 41600 | 41600 | 41600 | 41600 | 318 |
| 584 | 20241112 | 113000 | 4094798000 | 41700 | 41600 | 41700 | 41600 | 8 |
| 585 | 20241112 | 112900 | 4094465100 | 41600 | 41650 | 41650 | 41600 | 135 |
| 586 | 20241112 | 112800 | 4088842600 | 41600 | 41650 | 41650 | 41600 | 31 |
| 587 | 20241112 | 112700 | 4087551750 | 41600 | 41650 | 41650 | 41600 | 12 |
| 588 | 20241112 | 112600 | 4087052300 | 41650 | 41650 | 41650 | 41600 | 485 |
| 589 | 20241112 | 112500 | 4066874550 | 41650 | 41650 | 41650 | 41650 | 206 |
| 590 | 20241112 | 112400 | 4058294650 | 41650 | 41700 | 41700 | 41650 | 36 |
| 591 | 20241112 | 112300 | 4056793800 | 41600 | 41650 | 41650 | 41600 | 82 |
| 592 | 20241112 | 112200 | 4053382100 | 41600 | 41600 | 41600 | 41600 | 76 |
| 593 | 20241112 | 112100 | 4050220500 | 41650 | 41650 | 41650 | 41600 | 157 |
| 594 | 20241112 | 112000 | 4043681800 | 41800 | 41650 | 41800 | 41650 | 48 |
| 595 | 20241112 | 111900 | 4041682350 | 41650 | 41600 | 41650 | 41600 | 30 |
| 596 | 20241112 | 111800 | 4040433850 | 41600 | 41650 | 41650 | 41600 | 563 |
| 597 | 20241112 | 111700 | 4016985500 | 41700 | 41800 | 41800 | 41650 | 685 |
| 598 | 20241112 | 111600 | 3988400600 | 41800 | 41750 | 41800 | 41750 | 182 |
| 599 | 20241112 | 111500 | 3980793350 | 41800 | 41850 | 41850 | 41800 | 516 |
| 600 | 20241112 | 111400 | 3959223550 | 41800 | 41850 | 41850 | 41800 | 58 |
| 601 | 20241112 | 111300 | 3956796600 | 41850 | 41900 | 41900 | 41850 | 334 |
| 602 | 20241112 | 111200 | 3942809550 | 41900 | 41900 | 41900 | 41850 | 3 |
| 603 | 20241112 | 111100 | 3942683900 | 41850 | 41900 | 41900 | 41850 | 9 |
| 604 | 20241112 | 111000 | 3942307150 | 41900 | 41800 | 41900 | 41800 | 17 |
| 605 | 20241112 | 110900 | 3941595550 | 41900 | 41850 | 41900 | 41850 | 110 |
| 606 | 20241112 | 110800 | 3936991900 | 41900 | 41850 | 41900 | 41850 | 239 |
| 607 | 20241112 | 110700 | 3926980750 | 41850 | 41850 | 41850 | 41800 | 33 |
| 608 | 20241112 | 110600 | 3925600050 | 41850 | 41700 | 41850 | 41700 | 34 |
| 609 | 20241112 | 110500 | 3924178500 | 41850 | 41800 | 41850 | 41700 | 440 |
| 610 | 20241112 | 110400 | 3905813100 | 41750 | 41800 | 41800 | 41750 | 24 |
| 611 | 20241112 | 110300 | 3904810250 | 41800 | 41750 | 41800 | 41750 | 507 |
| 612 | 20241112 | 110200 | 3883619250 | 41750 | 41750 | 41750 | 41750 | 33 |
| 613 | 20241112 | 110100 | 3882241500 | 41750 | 41750 | 41750 | 41750 | 11 |
| 614 | 20241112 | 110000 | 3881782250 | 41800 | 41800 | 41800 | 41750 | 27 |
| 615 | 20241112 | 105900 | 3880654000 | 41750 | 41700 | 41750 | 41700 | 8 |
| 616 | 20241112 | 105800 | 3880320300 | 41700 | 41650 | 41700 | 41650 | 21 |
| 617 | 20241112 | 105700 | 3879445600 | 41650 | 41700 | 41700 | 41650 | 121 |
| 618 | 20241112 | 105600 | 3874405450 | 41650 | 41650 | 41650 | 41650 | 28 |
| 619 | 20241112 | 105500 | 3873239250 | 41650 | 41750 | 41750 | 41650 | 339 |
| 620 | 20241112 | 105400 | 3859111250 | 41800 | 41750 | 41800 | 41750 | 4 |
| 621 | 20241112 | 105300 | 3858944150 | 41750 | 41700 | 41750 | 41700 | 12 |
| 622 | 20241112 | 105200 | 3858443500 | 41700 | 41650 | 41800 | 41650 | 78 |
| 623 | 20241112 | 105100 | 3855192500 | 41650 | 41700 | 41700 | 41650 | 433 |
| 624 | 20241112 | 105000 | 3837153900 | 41700 | 41650 | 41700 | 41650 | 296 |
| 625 | 20241112 | 104900 | 3824819000 | 41700 | 41700 | 41750 | 41700 | 75 |
| 626 | 20241112 | 104800 | 3821691000 | 41700 | 41700 | 41800 | 41700 | 33 |
| 627 | 20241112 | 104700 | 3820314800 | 41700 | 41800 | 41800 | 41700 | 1291 |
| 628 | 20241112 | 104600 | 3766370550 | 41850 | 41800 | 41850 | 41800 | 135 |
| 629 | 20241112 | 104500 | 3760727450 | 41800 | 41750 | 41800 | 41700 | 226 |
| 630 | 20241112 | 104400 | 3751290600 | 41700 | 41700 | 41700 | 41700 | 0 |
| 631 | 20241112 | 104300 | 3751290600 | 41700 | 41700 | 41700 | 41650 | 82 |
| 632 | 20241112 | 104200 | 3747874900 | 41700 | 41800 | 41800 | 41700 | 213 |
| 633 | 20241112 | 104100 | 3738990100 | 41800 | 41800 | 41800 | 41700 | 403 |
| 634 | 20241112 | 104000 | 3722168500 | 41700 | 41650 | 41800 | 41650 | 81 |
| 635 | 20241112 | 103900 | 3718783700 | 41650 | 41650 | 41650 | 41650 | 5 |
| 636 | 20241112 | 103800 | 3718575450 | 41650 | 41650 | 41650 | 41650 | 97 |
| 637 | 20241112 | 103700 | 3714535400 | 41650 | 41650 | 41650 | 41650 | 0 |
| 638 | 20241112 | 103600 | 3714535400 | 41650 | 41750 | 41750 | 41650 | 955 |
| 639 | 20241112 | 103500 | 3674731950 | 41750 | 41750 | 41750 | 41750 | 167 |
| 640 | 20241112 | 103400 | 3667759700 | 41700 | 41650 | 41700 | 41650 | 102 |
| 641 | 20241112 | 103300 | 3663509800 | 41600 | 41550 | 41600 | 41550 | 38 |
| 642 | 20241112 | 103200 | 3661929150 | 41550 | 41550 | 41550 | 41550 | 97 |
| 643 | 20241112 | 103100 | 3657898800 | 41550 | 41700 | 41700 | 41550 | 277 |
| 644 | 20241112 | 103000 | 3646387350 | 41700 | 41700 | 41700 | 41700 | 12 |
| 645 | 20241112 | 102900 | 3645886950 | 41550 | 41750 | 41750 | 41550 | 401 |
| 646 | 20241112 | 102800 | 3629215150 | 41700 | 41700 | 41700 | 41600 | 302 |
| 647 | 20241112 | 102700 | 3616651750 | 41700 | 41600 | 41700 | 41600 | 57 |
| 648 | 20241112 | 102600 | 3614280250 | 41600 | 41600 | 41600 | 41600 | 13 |
| 649 | 20241112 | 102500 | 3613739450 | 41600 | 41600 | 41600 | 41500 | 437 |
| 650 | 20241112 | 102400 | 3595589650 | 41600 | 41650 | 41650 | 41600 | 222 |
| 651 | 20241112 | 102300 | 3586353350 | 41800 | 41700 | 41800 | 41650 | 172 |
| 652 | 20241112 | 102200 | 3579185400 | 41600 | 41600 | 41600 | 41600 | 133 |
| 653 | 20241112 | 102100 | 3573652600 | 41600 | 41600 | 41600 | 41600 | 43 |
| 654 | 20241112 | 102000 | 3571863800 | 41600 | 41750 | 41750 | 41550 | 443 |
| 655 | 20241112 | 101900 | 3553423750 | 41750 | 41750 | 41750 | 41750 | 61 |
| 656 | 20241112 | 101800 | 3550877000 | 41750 | 41850 | 41850 | 41750 | 2366 |
| 657 | 20241112 | 101700 | 3452017900 | 41850 | 41850 | 41850 | 41850 | 176 |
| 658 | 20241112 | 101600 | 3444652300 | 41850 | 41900 | 41900 | 41850 | 1024 |
| 659 | 20241112 | 101500 | 3401754850 | 41900 | 41950 | 42000 | 41900 | 15 |
| 660 | 20241112 | 101400 | 3401126050 | 41950 | 41950 | 42000 | 41900 | 886 |
| 661 | 20241112 | 101300 | 3363962700 | 42000 | 42000 | 42100 | 41950 | 763 |
| 662 | 20241112 | 101200 | 3331919900 | 42000 | 41850 | 42000 | 41850 | 783 |
| 663 | 20241112 | 101100 | 3299112200 | 41750 | 41650 | 41750 | 41650 | 271 |
| 664 | 20241112 | 101000 | 3287800950 | 41700 | 41750 | 41900 | 41650 | 1396 |
| 665 | 20241112 | 100900 | 3229539600 | 41750 | 41700 | 41750 | 41650 | 104 |
| 666 | 20241112 | 100800 | 3225202850 | 41600 | 41700 | 41700 | 41600 | 48 |
| 667 | 20241112 | 100700 | 3223201400 | 41550 | 41600 | 41700 | 41550 | 218 |
| 668 | 20241112 | 100600 | 3214132450 | 41550 | 41700 | 41700 | 41500 | 840 |
| 669 | 20241112 | 100500 | 3179224300 | 41600 | 41600 | 41700 | 41600 | 179 |
| 670 | 20241112 | 100400 | 3171777400 | 41600 | 41600 | 41600 | 41500 | 244 |
| 671 | 20241112 | 100300 | 3161637000 | 41600 | 41500 | 41600 | 41500 | 47 |
| 672 | 20241112 | 100200 | 3159686400 | 41600 | 41600 | 41600 | 41600 | 1 |
| 673 | 20241112 | 100100 | 3159644800 | 41400 | 41450 | 41650 | 41400 | 328 |
| 674 | 20241112 | 100000 | 3146056600 | 41650 | 41550 | 41750 | 41450 | 414 |
| 675 | 20241112 | 095900 | 3128868000 | 41650 | 41400 | 41650 | 41400 | 132 |
| 676 | 20241112 | 095800 | 3123378500 | 41400 | 41300 | 41400 | 41300 | 376 |
| 677 | 20241112 | 095700 | 3107832600 | 41300 | 41250 | 41300 | 41250 | 549 |
| 678 | 20241112 | 095600 | 3085171950 | 41250 | 41200 | 41300 | 41200 | 58 |
| 679 | 20241112 | 095500 | 3082780450 | 41250 | 41200 | 41250 | 41200 | 593 |
| 680 | 20241112 | 095400 | 3058348800 | 41150 | 41250 | 41250 | 41150 | 1362 |
| 681 | 20241112 | 095300 | 3002285450 | 41250 | 41350 | 41350 | 41250 | 971 |
| 682 | 20241112 | 095200 | 2962186600 | 41350 | 41200 | 41350 | 41150 | 107 |
| 683 | 20241112 | 095100 | 2957779500 | 41200 | 41200 | 41200 | 41100 | 894 |
| 684 | 20241112 | 095000 | 2921004250 | 41200 | 41300 | 41350 | 41200 | 3144 |
| 685 | 20241112 | 094900 | 2791276950 | 41250 | 41350 | 41400 | 41200 | 2108 |
| 686 | 20241112 | 094800 | 2704213650 | 41350 | 41550 | 41550 | 41350 | 2840 |
| 687 | 20241112 | 094700 | 2586565500 | 41550 | 41550 | 41550 | 41450 | 1113 |
| 688 | 20241112 | 094600 | 2540361200 | 41600 | 41700 | 41700 | 41550 | 376 |
| 689 | 20241112 | 094500 | 2524725250 | 41600 | 41800 | 41850 | 41600 | 2850 |
| 690 | 20241112 | 094400 | 2405912000 | 41850 | 41850 | 41900 | 41700 | 320 |
| 691 | 20241112 | 094300 | 2392555900 | 41850 | 41750 | 41850 | 41650 | 420 |
| 692 | 20241112 | 094200 | 2375035600 | 41700 | 41800 | 41900 | 41700 | 222 |
| 693 | 20241112 | 094100 | 2365762100 | 41700 | 41600 | 41800 | 41600 | 282 |
| 694 | 20241112 | 094000 | 2354004800 | 41600 | 41650 | 41750 | 41600 | 516 |
| 695 | 20241112 | 093900 | 2332515250 | 41650 | 41550 | 41650 | 41500 | 452 |
| 696 | 20241112 | 093800 | 2313704100 | 41500 | 41500 | 41600 | 41500 | 826 |
| 697 | 20241112 | 093700 | 2279394300 | 41550 | 41550 | 41600 | 41550 | 371 |
| 698 | 20241112 | 093600 | 2263978150 | 41550 | 41700 | 41700 | 41550 | 1028 |
| 699 | 20241112 | 093500 | 2221187300 | 41700 | 41750 | 41800 | 41700 | 370 |
| 700 | 20241112 | 093400 | 2205739650 | 41700 | 41650 | 41700 | 41650 | 94 |
| 701 | 20241112 | 093300 | 2201820650 | 41700 | 41550 | 41700 | 41550 | 346 |
| 702 | 20241112 | 093200 | 2187416000 | 41400 | 41500 | 41700 | 41400 | 2656 |
| 703 | 20241112 | 093100 | 2077147000 | 41500 | 41950 | 42200 | 41450 | 6438 |
| 704 | 20241112 | 093000 | 1808444300 | 42000 | 42100 | 42350 | 41900 | 1459 |
| 705 | 20241112 | 092900 | 1746998800 | 42000 | 41850 | 42000 | 41800 | 1371 |
| 706 | 20241112 | 092800 | 1689603600 | 41850 | 41900 | 41950 | 41850 | 1156 |
| 707 | 20241112 | 092700 | 1641208250 | 41900 | 41850 | 41900 | 41850 | 3062 |
| 708 | 20241112 | 092600 | 1513062500 | 41850 | 42050 | 42050 | 41800 | 2362 |
| 709 | 20241112 | 092500 | 1414012300 | 42050 | 42100 | 42100 | 42000 | 423 |
| 710 | 20241112 | 092400 | 1396233250 | 42000 | 42100 | 42100 | 42000 | 625 |
| 711 | 20241112 | 092300 | 1369970100 | 42100 | 42250 | 42250 | 42000 | 1741 |
| 712 | 20241112 | 092200 | 1296607150 | 42250 | 42300 | 42350 | 42200 | 944 |
| 713 | 20241112 | 092100 | 1256701400 | 42300 | 42650 | 42750 | 42300 | 2355 |
| 714 | 20241112 | 092000 | 1156626600 | 42750 | 42450 | 42750 | 42450 | 1031 |
| 715 | 20241112 | 091900 | 1112721350 | 42400 | 42350 | 42450 | 42250 | 1197 |
| 716 | 20241112 | 091800 | 1062095250 | 42350 | 42450 | 42450 | 42300 | 2645 |
| 717 | 20241112 | 091700 | 950016650 | 42450 | 42500 | 42500 | 42450 | 1411 |
| 718 | 20241112 | 091600 | 890078550 | 42550 | 42550 | 42600 | 42550 | 387 |
| 719 | 20241112 | 091500 | 873608350 | 42550 | 42600 | 42700 | 42550 | 188 |
| 720 | 20241112 | 091400 | 865604200 | 42550 | 42800 | 42800 | 42550 | 1589 |
| 721 | 20241112 | 091300 | 797831200 | 43000 | 42600 | 43000 | 42600 | 1525 |
| 722 | 20241112 | 091200 | 732693800 | 42600 | 42750 | 42800 | 42600 | 786 |
| 723 | 20241112 | 091100 | 699108550 | 42950 | 42800 | 42950 | 42200 | 2861 |
| 724 | 20241112 | 091000 | 577401650 | 42800 | 43150 | 43150 | 42800 | 2825 |
| 725 | 20241112 | 090900 | 456030850 | 43150 | 43300 | 43300 | 43100 | 883 |
| 726 | 20241112 | 090800 | 417901650 | 43450 | 43450 | 43500 | 43300 | 1485 |
| 727 | 20241112 | 090700 | 353489700 | 43450 | 43450 | 43850 | 43300 | 745 |
| 728 | 20241112 | 090600 | 321162850 | 43500 | 43600 | 44200 | 43400 | 589 |
| 729 | 20241112 | 090500 | 295452800 | 43650 | 43050 | 43650 | 43000 | 805 |
| 730 | 20241112 | 090400 | 260771200 | 43100 | 43200 | 43200 | 43000 | 1907 |
| 731 | 20241112 | 090300 | 178649750 | 43000 | 43350 | 43450 | 43000 | 1821 |
| 732 | 20241112 | 090200 | 99923650 | 43400 | 43200 | 43450 | 43200 | 651 |
| 733 | 20241112 | 090100 | 71728400 | 43200 | 43900 | 43950 | 43150 | 937 |
| 734 | 20241112 | 090000 | 30902600 | 43950 | 44300 | 44300 | 43950 | 643 |