34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241113 | 195200 | 7181409600 | 40800 | 40800 | 40800 | 40800 | 4911 |
| 3 | 20241113 | 195100 | 7181409600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 4 | 20241113 | 195000 | 7181409600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 5 | 20241113 | 194900 | 7181409600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 6 | 20241113 | 194800 | 7181409600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 7 | 20241113 | 194700 | 7181409600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 8 | 20241113 | 194600 | 7181409600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 9 | 20241113 | 194500 | 7181409600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 10 | 20241113 | 194400 | 7181409600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 11 | 20241113 | 194300 | 7181409600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 12 | 20241113 | 194200 | 7181409600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 13 | 20241113 | 194100 | 7181409600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 14 | 20241113 | 194000 | 7181409600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 15 | 20241113 | 193900 | 7181409600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 16 | 20241113 | 193800 | 7181409600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 17 | 20241113 | 193700 | 7181409600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 18 | 20241113 | 193600 | 7181409600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 19 | 20241113 | 193500 | 7181409600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 20 | 20241113 | 193400 | 7181409600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 21 | 20241113 | 193300 | 7181409600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 22 | 20241113 | 193200 | 7181409600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 23 | 20241113 | 193100 | 7181409600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 24 | 20241113 | 193000 | 7181409600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 25 | 20241113 | 192900 | 7181409600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 26 | 20241113 | 192800 | 7181409600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 27 | 20241113 | 192700 | 7181409600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 28 | 20241113 | 192600 | 7181409600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 29 | 20241113 | 192500 | 7181409600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 30 | 20241113 | 192400 | 7181409600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 31 | 20241113 | 192300 | 7181409600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 32 | 20241113 | 192200 | 7181409600 | 40800 | 40800 | 40800 | 40800 | 4911 |
| 33 | 20241113 | 192100 | 7181409600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 34 | 20241113 | 192000 | 7181409600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 35 | 20241113 | 191900 | 7181409600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 36 | 20241113 | 191800 | 7181409600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 37 | 20241113 | 191700 | 7181409600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 38 | 20241113 | 191600 | 7181409600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 39 | 20241113 | 191500 | 7181409600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 40 | 20241113 | 191400 | 7181409600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 41 | 20241113 | 191300 | 7181409600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 42 | 20241113 | 191200 | 7181409600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 43 | 20241113 | 191100 | 7181409600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 44 | 20241113 | 191000 | 7181409600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 45 | 20241113 | 190900 | 7181409600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 46 | 20241113 | 190800 | 7181409600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 47 | 20241113 | 190700 | 7181409600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 48 | 20241113 | 190600 | 7181409600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 49 | 20241113 | 190500 | 7181409600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 50 | 20241113 | 190400 | 7181409600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 51 | 20241113 | 190300 | 7181409600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 52 | 20241113 | 190200 | 7181409600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 53 | 20241113 | 190100 | 7181409600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 54 | 20241113 | 190000 | 7181409600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 55 | 20241113 | 185900 | 7181409600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 56 | 20241113 | 185800 | 7181409600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 57 | 20241113 | 185700 | 7181409600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 58 | 20241113 | 185600 | 7181409600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 59 | 20241113 | 185500 | 7181409600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 60 | 20241113 | 185400 | 7181409600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 61 | 20241113 | 185300 | 7181409600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 62 | 20241113 | 185200 | 7181409600 | 40800 | 40800 | 40800 | 40800 | 4911 |
| 63 | 20241113 | 185100 | 7181409600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 64 | 20241113 | 185000 | 7181409600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 65 | 20241113 | 184900 | 7181409600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 66 | 20241113 | 184800 | 7181409600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 67 | 20241113 | 184700 | 7181409600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 68 | 20241113 | 184600 | 7181409600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 69 | 20241113 | 184500 | 7181409600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 70 | 20241113 | 184400 | 7181409600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 71 | 20241113 | 184300 | 7181409600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 72 | 20241113 | 184200 | 7181409600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 73 | 20241113 | 184100 | 7181409600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 74 | 20241113 | 184000 | 7181409600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 75 | 20241113 | 183900 | 7181409600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 76 | 20241113 | 183800 | 7181409600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 77 | 20241113 | 183700 | 7181409600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 78 | 20241113 | 183600 | 7181409600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 79 | 20241113 | 183500 | 7181409600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 80 | 20241113 | 183400 | 7181409600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 81 | 20241113 | 183300 | 7181409600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 82 | 20241113 | 183200 | 7181409600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 83 | 20241113 | 183100 | 7181409600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 84 | 20241113 | 183000 | 7181409600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 85 | 20241113 | 182900 | 7181409600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 86 | 20241113 | 182800 | 7181409600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 87 | 20241113 | 182700 | 7181409600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 88 | 20241113 | 182600 | 7181409600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 89 | 20241113 | 182500 | 7181409600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 90 | 20241113 | 182400 | 7181409600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 91 | 20241113 | 182300 | 7181409600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 92 | 20241113 | 182200 | 7181409600 | 40800 | 40800 | 40800 | 40800 | 4911 |
| 93 | 20241113 | 182100 | 7181409600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 94 | 20241113 | 182000 | 7181409600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 95 | 20241113 | 181900 | 7181409600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 96 | 20241113 | 181800 | 7181409600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 97 | 20241113 | 181700 | 7181409600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 98 | 20241113 | 181600 | 7181409600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 99 | 20241113 | 181500 | 7181409600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 100 | 20241113 | 181400 | 7181409600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 101 | 20241113 | 181300 | 7181409600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 102 | 20241113 | 181200 | 7181409600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 103 | 20241113 | 181100 | 7181409600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 104 | 20241113 | 181000 | 7181409600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 105 | 20241113 | 180900 | 7181409600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 106 | 20241113 | 180800 | 7181409600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 107 | 20241113 | 180700 | 7181409600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 108 | 20241113 | 180600 | 7181409600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 109 | 20241113 | 180500 | 7181409600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 110 | 20241113 | 180400 | 7181409600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 111 | 20241113 | 180300 | 7181409600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 112 | 20241113 | 180200 | 7181409600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 113 | 20241113 | 180100 | 7181409600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 114 | 20241113 | 180000 | 7181409600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 115 | 20241113 | 175900 | 7181409600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 116 | 20241113 | 175800 | 7181409600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 117 | 20241113 | 175700 | 7181409600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 118 | 20241113 | 175600 | 7181409600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 119 | 20241113 | 175500 | 7181409600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 120 | 20241113 | 175400 | 7181409600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 121 | 20241113 | 175300 | 7181409600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 122 | 20241113 | 175200 | 7181409600 | 40800 | 40800 | 40800 | 40800 | 4911 |
| 123 | 20241113 | 175100 | 7181409600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 124 | 20241113 | 175000 | 7181409600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 125 | 20241113 | 174900 | 7181409600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 126 | 20241113 | 174800 | 7181409600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 127 | 20241113 | 174700 | 7181409600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 128 | 20241113 | 174600 | 7181409600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 129 | 20241113 | 174500 | 7181409600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 130 | 20241113 | 174400 | 7181409600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 131 | 20241113 | 174300 | 7181409600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 132 | 20241113 | 174200 | 7181409600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 133 | 20241113 | 174100 | 7181409600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 134 | 20241113 | 174000 | 7181409600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 135 | 20241113 | 173900 | 7181409600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 136 | 20241113 | 173800 | 7181409600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 137 | 20241113 | 173700 | 7181409600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 138 | 20241113 | 173600 | 7181409600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 139 | 20241113 | 173500 | 7181409600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 140 | 20241113 | 173400 | 7181409600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 141 | 20241113 | 173300 | 7181409600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 142 | 20241113 | 173200 | 7181409600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 143 | 20241113 | 173100 | 7181409600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 144 | 20241113 | 173000 | 7181409600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 145 | 20241113 | 172900 | 7181409600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 146 | 20241113 | 172800 | 7181409600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 147 | 20241113 | 172700 | 7181409600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 148 | 20241113 | 172600 | 7181409600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 149 | 20241113 | 172500 | 7181409600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 150 | 20241113 | 172400 | 7181409600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 151 | 20241113 | 172300 | 7181409600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 152 | 20241113 | 172200 | 7181409600 | 40800 | 40800 | 40800 | 40800 | 4911 |
| 153 | 20241113 | 172100 | 7181409600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 154 | 20241113 | 172000 | 7181409600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 155 | 20241113 | 171900 | 7181409600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 156 | 20241113 | 171800 | 7181409600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 157 | 20241113 | 171700 | 7181409600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 158 | 20241113 | 171600 | 7181409600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 159 | 20241113 | 171500 | 7181409600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 160 | 20241113 | 171400 | 7181409600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 161 | 20241113 | 171300 | 7181409600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 162 | 20241113 | 171200 | 7181409600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 163 | 20241113 | 171100 | 7181409600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 164 | 20241113 | 171000 | 7181409600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 165 | 20241113 | 170900 | 7181409600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 166 | 20241113 | 170800 | 7181409600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 167 | 20241113 | 170700 | 7181409600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 168 | 20241113 | 170600 | 7181409600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 169 | 20241113 | 170500 | 7181409600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 170 | 20241113 | 170400 | 7181409600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 171 | 20241113 | 170300 | 7181409600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 172 | 20241113 | 170200 | 7181409600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 173 | 20241113 | 170100 | 7181409600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 174 | 20241113 | 170000 | 7181409600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 175 | 20241113 | 165900 | 7181409600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 176 | 20241113 | 165800 | 7181409600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 177 | 20241113 | 165700 | 7181409600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 178 | 20241113 | 165600 | 7181409600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 179 | 20241113 | 165500 | 7181409600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 180 | 20241113 | 165400 | 7181409600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 181 | 20241113 | 165300 | 7181409600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 182 | 20241113 | 165200 | 7181409600 | 40800 | 40800 | 40800 | 40800 | 4911 |
| 183 | 20241113 | 165100 | 7181409600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 184 | 20241113 | 165000 | 7181409600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 185 | 20241113 | 164900 | 7181409600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 186 | 20241113 | 164800 | 7181409600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 187 | 20241113 | 164700 | 7181409600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 188 | 20241113 | 164600 | 7181409600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 189 | 20241113 | 164500 | 7181409600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 190 | 20241113 | 164400 | 7181409600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 191 | 20241113 | 164300 | 7181409600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 192 | 20241113 | 164200 | 7181409600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 193 | 20241113 | 164100 | 7181409600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 194 | 20241113 | 164000 | 7181409600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 195 | 20241113 | 163900 | 7181409600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 196 | 20241113 | 163800 | 7181409600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 197 | 20241113 | 163700 | 7181409600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 198 | 20241113 | 163600 | 7181409600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 199 | 20241113 | 163500 | 7181409600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 200 | 20241113 | 163400 | 7181409600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 201 | 20241113 | 163300 | 7181409600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 202 | 20241113 | 163200 | 7181409600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 203 | 20241113 | 163100 | 7181409600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 204 | 20241113 | 163000 | 7181409600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 205 | 20241113 | 162900 | 7181409600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 206 | 20241113 | 162800 | 7181409600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 207 | 20241113 | 162700 | 7181409600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 208 | 20241113 | 162600 | 7181409600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 209 | 20241113 | 162500 | 7181409600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 210 | 20241113 | 162400 | 7181409600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 211 | 20241113 | 162300 | 7181409600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 212 | 20241113 | 162200 | 7181409600 | 40800 | 40800 | 40800 | 40800 | 4911 |
| 213 | 20241113 | 162100 | 7181409600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 214 | 20241113 | 162000 | 7181409600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 215 | 20241113 | 161900 | 7181409600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 216 | 20241113 | 161800 | 7181409600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 217 | 20241113 | 161700 | 7181409600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 218 | 20241113 | 161600 | 7181409600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 219 | 20241113 | 161500 | 7181409600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 220 | 20241113 | 161400 | 7181409600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 221 | 20241113 | 161300 | 7181409600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 222 | 20241113 | 161200 | 7181409600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 223 | 20241113 | 161100 | 7181409600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 224 | 20241113 | 161000 | 7181409600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 225 | 20241113 | 160900 | 7181409600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 226 | 20241113 | 160800 | 7181409600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 227 | 20241113 | 160700 | 7181409600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 228 | 20241113 | 160600 | 7181409600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 229 | 20241113 | 160500 | 7181409600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 230 | 20241113 | 160400 | 7181409600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 231 | 20241113 | 160300 | 7181409600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 232 | 20241113 | 160200 | 7181409600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 233 | 20241113 | 160100 | 7181409600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 234 | 20241113 | 160000 | 7181409600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 235 | 20241113 | 155900 | 7181409600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 236 | 20241113 | 155800 | 7181409600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 237 | 20241113 | 155700 | 7181409600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 238 | 20241113 | 155600 | 7181409600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 239 | 20241113 | 155500 | 7181409600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 240 | 20241113 | 155400 | 7181409600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 241 | 20241113 | 155300 | 7181409600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 242 | 20241113 | 155200 | 7181409600 | 40800 | 40800 | 40800 | 40800 | 4911 |
| 243 | 20241113 | 155100 | 7181409600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 244 | 20241113 | 155000 | 7181409600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 245 | 20241113 | 154900 | 7181409600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 246 | 20241113 | 154800 | 7181409600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 247 | 20241113 | 154700 | 7181409600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 248 | 20241113 | 154600 | 7181409600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 249 | 20241113 | 154500 | 7181409600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 250 | 20241113 | 154400 | 7181409600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 251 | 20241113 | 154300 | 7181409600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 252 | 20241113 | 154200 | 7181409600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 253 | 20241113 | 154100 | 7181409600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 254 | 20241113 | 154000 | 7181409600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 255 | 20241113 | 153900 | 7181409600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 256 | 20241113 | 153800 | 7181409600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 257 | 20241113 | 153700 | 7181409600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 258 | 20241113 | 153600 | 7181409600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 259 | 20241113 | 153500 | 7181409600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 260 | 20241113 | 153400 | 7181409600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 261 | 20241113 | 153300 | 7181409600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 262 | 20241113 | 153200 | 7181409600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 263 | 20241113 | 153100 | 7181409600 | 40800 | 40800 | 40800 | 40800 | 0 |
| 264 | 20241113 | 153000 | 7181409600 | 40800 | 40800 | 40800 | 40800 | 4911 |
| 265 | 20241113 | 152900 | 6981040800 | 40850 | 40850 | 40850 | 40850 | 0 |
| 266 | 20241113 | 152800 | 6981040800 | 40850 | 40850 | 40850 | 40850 | 0 |
| 267 | 20241113 | 152700 | 6981040800 | 40850 | 40850 | 40850 | 40850 | 0 |
| 268 | 20241113 | 152600 | 6981040800 | 40850 | 40850 | 40850 | 40850 | 0 |
| 269 | 20241113 | 152500 | 6981040800 | 40850 | 40850 | 40850 | 40850 | 0 |
| 270 | 20241113 | 152400 | 6981040800 | 40850 | 40850 | 40850 | 40850 | 0 |
| 271 | 20241113 | 152300 | 6981040800 | 40850 | 40850 | 40850 | 40850 | 0 |
| 272 | 20241113 | 152200 | 6981040800 | 40850 | 40850 | 40850 | 40850 | 0 |
| 273 | 20241113 | 152100 | 6981040800 | 40850 | 40850 | 40850 | 40850 | 0 |
| 274 | 20241113 | 152000 | 6981040800 | 40850 | 40850 | 40850 | 40850 | 0 |
| 275 | 20241113 | 151900 | 6981040800 | 40850 | 38950 | 40850 | 38950 | 6376 |
| 276 | 20241113 | 151800 | 6726625500 | 39000 | 39300 | 39300 | 38900 | 1188 |
| 277 | 20241113 | 151700 | 6680219800 | 39300 | 39900 | 39900 | 38950 | 1026 |
| 278 | 20241113 | 151600 | 6640008450 | 39450 | 39900 | 40450 | 39150 | 5005 |
| 279 | 20241113 | 151500 | 6441109100 | 39900 | 38950 | 40000 | 38900 | 1633 |
| 280 | 20241113 | 151400 | 6376484350 | 38950 | 38950 | 40000 | 38850 | 3427 |
| 281 | 20241113 | 151300 | 6242053550 | 39000 | 38500 | 39000 | 38400 | 2056 |
| 282 | 20241113 | 151200 | 6162393650 | 38600 | 38300 | 38600 | 38300 | 189 |
| 283 | 20241113 | 151100 | 6155129150 | 38600 | 38350 | 38600 | 38250 | 3557 |
| 284 | 20241113 | 151000 | 6018890600 | 38300 | 38400 | 38550 | 38300 | 3194 |
| 285 | 20241113 | 150900 | 5896489000 | 38450 | 38650 | 38650 | 38450 | 1420 |
| 286 | 20241113 | 150800 | 5841823550 | 38700 | 38800 | 38800 | 38500 | 1854 |
| 287 | 20241113 | 150700 | 5770214950 | 38700 | 38800 | 38800 | 38700 | 617 |
| 288 | 20241113 | 150600 | 5746294850 | 38800 | 38900 | 38900 | 38800 | 297 |
| 289 | 20241113 | 150500 | 5734753250 | 38900 | 38900 | 38950 | 38900 | 266 |
| 290 | 20241113 | 150400 | 5724405300 | 38800 | 38950 | 38950 | 38800 | 149 |
| 291 | 20241113 | 150300 | 5718613500 | 38900 | 38950 | 38950 | 38900 | 14 |
| 292 | 20241113 | 150200 | 5718068300 | 38950 | 39000 | 39250 | 38800 | 43 |
| 293 | 20241113 | 150100 | 5716393350 | 39250 | 39000 | 39250 | 38900 | 1003 |
| 294 | 20241113 | 150000 | 5677330400 | 39000 | 38850 | 39000 | 38850 | 117 |
| 295 | 20241113 | 145900 | 5672784650 | 39000 | 38900 | 39000 | 38850 | 291 |
| 296 | 20241113 | 145800 | 5661477850 | 38850 | 38850 | 38850 | 38850 | 442 |
| 297 | 20241113 | 145700 | 5644306150 | 39000 | 38950 | 39000 | 38850 | 38 |
| 298 | 20241113 | 145600 | 5642825700 | 38950 | 38950 | 39000 | 38800 | 1055 |
| 299 | 20241113 | 145500 | 5601842400 | 38950 | 38950 | 38950 | 38950 | 54 |
| 300 | 20241113 | 145400 | 5599739100 | 38950 | 39000 | 39000 | 38950 | 23 |
| 301 | 20241113 | 145300 | 5598842900 | 39050 | 39100 | 39250 | 39050 | 233 |
| 302 | 20241113 | 145200 | 5589733850 | 39250 | 39100 | 39250 | 39100 | 2 |
| 303 | 20241113 | 145100 | 5589655500 | 39250 | 39250 | 39250 | 39100 | 8 |
| 304 | 20241113 | 145000 | 5589341800 | 39100 | 39100 | 39100 | 39100 | 188 |
| 305 | 20241113 | 144900 | 5581991000 | 39300 | 39100 | 39300 | 39100 | 389 |
| 306 | 20241113 | 144800 | 5566773950 | 39100 | 39050 | 39250 | 39000 | 11 |
| 307 | 20241113 | 144700 | 5566343550 | 39050 | 39050 | 39050 | 38800 | 318 |
| 308 | 20241113 | 144600 | 5553955600 | 39050 | 39250 | 39250 | 39000 | 1042 |
| 309 | 20241113 | 144500 | 5513295700 | 39250 | 39300 | 39300 | 39100 | 5626 |
| 310 | 20241113 | 144400 | 5293313000 | 39150 | 39350 | 39350 | 39150 | 1679 |
| 311 | 20241113 | 144300 | 5227529700 | 39300 | 39350 | 39400 | 39250 | 610 |
| 312 | 20241113 | 144200 | 5203551050 | 39350 | 39400 | 39450 | 39350 | 466 |
| 313 | 20241113 | 144100 | 5185191250 | 39400 | 39400 | 39400 | 39400 | 70 |
| 314 | 20241113 | 144000 | 5182433250 | 39450 | 39400 | 39550 | 39350 | 16 |
| 315 | 20241113 | 143900 | 5181802400 | 39600 | 39400 | 39600 | 39400 | 97 |
| 316 | 20241113 | 143800 | 5177980400 | 39600 | 39400 | 39600 | 39400 | 3 |
| 317 | 20241113 | 143700 | 5177861800 | 39700 | 39350 | 39700 | 39350 | 430 |
| 318 | 20241113 | 143600 | 5160920750 | 39400 | 39400 | 39400 | 39350 | 26 |
| 319 | 20241113 | 143500 | 5159897250 | 39350 | 39400 | 39400 | 39350 | 73 |
| 320 | 20241113 | 143400 | 5157024200 | 39400 | 39450 | 39450 | 39400 | 632 |
| 321 | 20241113 | 143300 | 5132123000 | 39450 | 39450 | 39500 | 39450 | 203 |
| 322 | 20241113 | 143200 | 5124114600 | 39450 | 39450 | 39450 | 39450 | 0 |
| 323 | 20241113 | 143100 | 5124114600 | 39450 | 39500 | 39500 | 39450 | 240 |
| 324 | 20241113 | 143000 | 5114636100 | 39550 | 39550 | 39550 | 39550 | 133 |
| 325 | 20241113 | 142900 | 5109375950 | 39600 | 39600 | 39600 | 39600 | 17 |
| 326 | 20241113 | 142800 | 5108702750 | 39700 | 39700 | 39700 | 39700 | 7 |
| 327 | 20241113 | 142700 | 5108424850 | 39700 | 39700 | 39700 | 39700 | 11 |
| 328 | 20241113 | 142600 | 5107988150 | 39650 | 39600 | 39650 | 39600 | 368 |
| 329 | 20241113 | 142500 | 5093411350 | 39600 | 39600 | 39600 | 39600 | 117 |
| 330 | 20241113 | 142400 | 5088778150 | 39600 | 39600 | 39600 | 39600 | 256 |
| 331 | 20241113 | 142300 | 5078640550 | 39600 | 39600 | 39600 | 39600 | 1 |
| 332 | 20241113 | 142200 | 5078600950 | 39600 | 39600 | 39600 | 39600 | 102 |
| 333 | 20241113 | 142100 | 5074561750 | 39700 | 39650 | 39700 | 39650 | 3 |
| 334 | 20241113 | 142000 | 5074442750 | 39550 | 39550 | 39600 | 39550 | 536 |
| 335 | 20241113 | 141900 | 5053233100 | 39700 | 39600 | 39700 | 39600 | 128 |
| 336 | 20241113 | 141800 | 5048164200 | 39600 | 39550 | 39600 | 39550 | 203 |
| 337 | 20241113 | 141700 | 5040135500 | 39550 | 39550 | 39550 | 39550 | 44 |
| 338 | 20241113 | 141600 | 5038395300 | 39500 | 39500 | 39500 | 39500 | 17 |
| 339 | 20241113 | 141500 | 5037723800 | 39550 | 39550 | 39550 | 39550 | 3 |
| 340 | 20241113 | 141400 | 5037605150 | 39500 | 39550 | 39550 | 39500 | 34 |
| 341 | 20241113 | 141300 | 5036261650 | 39500 | 39500 | 39500 | 39500 | 96 |
| 342 | 20241113 | 141200 | 5032469650 | 39500 | 39600 | 39600 | 39500 | 233 |
| 343 | 20241113 | 141100 | 5023263850 | 39600 | 39700 | 39700 | 39600 | 457 |
| 344 | 20241113 | 141000 | 5005144150 | 39800 | 39800 | 39800 | 39800 | 173 |
| 345 | 20241113 | 140900 | 4998258750 | 39800 | 39800 | 39800 | 39800 | 1 |
| 346 | 20241113 | 140800 | 4998218950 | 39650 | 39750 | 39800 | 39650 | 211 |
| 347 | 20241113 | 140700 | 4989832650 | 39750 | 39550 | 39750 | 39550 | 117 |
| 348 | 20241113 | 140600 | 4985200150 | 39600 | 39600 | 39650 | 39500 | 605 |
| 349 | 20241113 | 140500 | 4961280400 | 39600 | 39600 | 39600 | 39550 | 127 |
| 350 | 20241113 | 140400 | 4956257450 | 39500 | 39600 | 39600 | 39500 | 20 |
| 351 | 20241113 | 140300 | 4955466550 | 39600 | 39550 | 39600 | 39500 | 211 |
| 352 | 20241113 | 140200 | 4947130950 | 39600 | 39550 | 39600 | 39550 | 276 |
| 353 | 20241113 | 140100 | 4936214950 | 39550 | 39700 | 39700 | 39550 | 22 |
| 354 | 20241113 | 140000 | 4935344650 | 39500 | 39550 | 39550 | 39500 | 572 |
| 355 | 20241113 | 135900 | 4912746250 | 39750 | 39700 | 39750 | 39550 | 1002 |
| 356 | 20241113 | 135800 | 4873063550 | 39950 | 39750 | 39950 | 39750 | 49 |
| 357 | 20241113 | 135700 | 4871113450 | 39600 | 39650 | 39650 | 39600 | 1400 |
| 358 | 20241113 | 135600 | 4815603900 | 39800 | 39700 | 39800 | 39650 | 31 |
| 359 | 20241113 | 135500 | 4814374050 | 39800 | 39600 | 39800 | 39600 | 284 |
| 360 | 20241113 | 135400 | 4803104800 | 39650 | 39650 | 39650 | 39650 | 6 |
| 361 | 20241113 | 135300 | 4802866900 | 39650 | 39750 | 39750 | 39650 | 23 |
| 362 | 20241113 | 135200 | 4801954850 | 39650 | 39650 | 39650 | 39650 | 10 |
| 363 | 20241113 | 135100 | 4801558350 | 39600 | 39600 | 39600 | 39600 | 0 |
| 364 | 20241113 | 135000 | 4801558350 | 39600 | 39700 | 39800 | 39600 | 706 |
| 365 | 20241113 | 134900 | 4773589000 | 39650 | 39600 | 39700 | 39600 | 189 |
| 366 | 20241113 | 134800 | 4766096300 | 39600 | 39700 | 39700 | 39600 | 150 |
| 367 | 20241113 | 134700 | 4760150350 | 39850 | 39700 | 39850 | 39700 | 61 |
| 368 | 20241113 | 134600 | 4757728350 | 39850 | 39700 | 39850 | 39700 | 3 |
| 369 | 20241113 | 134500 | 4757608950 | 39800 | 39850 | 39850 | 39800 | 774 |
| 370 | 20241113 | 134400 | 4726778750 | 40100 | 40100 | 40100 | 40100 | 0 |
| 371 | 20241113 | 134300 | 4726778750 | 40100 | 40100 | 40100 | 40100 | 0 |
| 372 | 20241113 | 134200 | 4726778750 | 40100 | 40100 | 40100 | 40100 | 0 |
| 373 | 20241113 | 134100 | 4726778750 | 40100 | 40100 | 40100 | 40100 | 0 |
| 374 | 20241113 | 134000 | 4726778750 | 40100 | 39950 | 40100 | 39850 | 1087 |
| 375 | 20241113 | 133900 | 4683382750 | 40100 | 40050 | 40100 | 39950 | 676 |
| 376 | 20241113 | 133800 | 4656345950 | 40150 | 40050 | 40150 | 40050 | 204 |
| 377 | 20241113 | 133700 | 4648167850 | 40050 | 39950 | 40050 | 39950 | 440 |
| 378 | 20241113 | 133600 | 4630577700 | 40000 | 40000 | 40000 | 40000 | 1 |
| 379 | 20241113 | 133500 | 4630537700 | 39950 | 39950 | 39950 | 39950 | 0 |
| 380 | 20241113 | 133400 | 4630537700 | 39950 | 39950 | 39950 | 39950 | 122 |
| 381 | 20241113 | 133300 | 4625663800 | 40000 | 40000 | 40000 | 40000 | 2 |
| 382 | 20241113 | 133200 | 4625583800 | 40050 | 40000 | 40050 | 40000 | 61 |
| 383 | 20241113 | 133100 | 4623143650 | 40000 | 40000 | 40000 | 40000 | 163 |
| 384 | 20241113 | 133000 | 4616623650 | 39900 | 39850 | 39900 | 39850 | 154 |
| 385 | 20241113 | 132900 | 4610480000 | 39850 | 39900 | 39900 | 39850 | 11 |
| 386 | 20241113 | 132800 | 4610041600 | 39900 | 39800 | 39900 | 39800 | 112 |
| 387 | 20241113 | 132700 | 4605578850 | 39800 | 39850 | 39900 | 39800 | 22 |
| 388 | 20241113 | 132600 | 4604701400 | 39950 | 39950 | 39950 | 39950 | 20 |
| 389 | 20241113 | 132500 | 4603902400 | 39950 | 39750 | 39950 | 39700 | 306 |
| 390 | 20241113 | 132400 | 4591733300 | 39800 | 39800 | 39800 | 39750 | 47 |
| 391 | 20241113 | 132300 | 4589864950 | 39750 | 39750 | 39750 | 39750 | 119 |
| 392 | 20241113 | 132200 | 4585134700 | 39700 | 39700 | 39700 | 39700 | 0 |
| 393 | 20241113 | 132100 | 4585134700 | 39700 | 39700 | 39750 | 39700 | 159 |
| 394 | 20241113 | 132000 | 4578820750 | 39650 | 39700 | 39700 | 39650 | 9 |
| 395 | 20241113 | 131900 | 4578463800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 396 | 20241113 | 131800 | 4578463800 | 39700 | 39700 | 39700 | 39700 | 6 |
| 397 | 20241113 | 131700 | 4578225600 | 39800 | 39800 | 39800 | 39800 | 0 |
| 398 | 20241113 | 131600 | 4578225600 | 39800 | 39800 | 39800 | 39800 | 7 |
| 399 | 20241113 | 131500 | 4577947000 | 39800 | 39800 | 39800 | 39800 | 201 |
| 400 | 20241113 | 131400 | 4569947200 | 39650 | 39650 | 39650 | 39650 | 100 |
| 401 | 20241113 | 131300 | 4565982200 | 39750 | 39700 | 39800 | 39700 | 59 |
| 402 | 20241113 | 131200 | 4563637450 | 39700 | 39600 | 39700 | 39600 | 167 |
| 403 | 20241113 | 131100 | 4557018350 | 39650 | 39600 | 39650 | 39600 | 82 |
| 404 | 20241113 | 131000 | 4553771100 | 39650 | 39650 | 39650 | 39650 | 0 |
| 405 | 20241113 | 130900 | 4553771100 | 39650 | 39650 | 39650 | 39650 | 3 |
| 406 | 20241113 | 130800 | 4553652150 | 39700 | 39700 | 39700 | 39700 | 69 |
| 407 | 20241113 | 130700 | 4550912850 | 39700 | 39700 | 39700 | 39600 | 303 |
| 408 | 20241113 | 130600 | 4538901250 | 39650 | 39650 | 39650 | 39450 | 887 |
| 409 | 20241113 | 130500 | 4503840100 | 39500 | 39550 | 39550 | 39500 | 700 |
| 410 | 20241113 | 130400 | 4476183900 | 39700 | 39550 | 39700 | 39550 | 184 |
| 411 | 20241113 | 130300 | 4468905050 | 39600 | 39600 | 39650 | 39600 | 66 |
| 412 | 20241113 | 130200 | 4466289900 | 39650 | 39600 | 39650 | 39600 | 22 |
| 413 | 20241113 | 130100 | 4465418650 | 39550 | 39600 | 39600 | 39550 | 117 |
| 414 | 20241113 | 130000 | 4460791250 | 39550 | 39550 | 39550 | 39550 | 22 |
| 415 | 20241113 | 125900 | 4459921150 | 39550 | 39550 | 39550 | 39550 | 0 |
| 416 | 20241113 | 125800 | 4459921150 | 39550 | 39550 | 39550 | 39550 | 106 |
| 417 | 20241113 | 125700 | 4455728850 | 39500 | 39550 | 39550 | 39500 | 360 |
| 418 | 20241113 | 125600 | 4441505850 | 39550 | 39550 | 39550 | 39550 | 146 |
| 419 | 20241113 | 125500 | 4435731550 | 39750 | 39750 | 39750 | 39750 | 0 |
| 420 | 20241113 | 125400 | 4435731550 | 39750 | 39750 | 39750 | 39750 | 0 |
| 421 | 20241113 | 125300 | 4435731550 | 39750 | 39600 | 39750 | 39500 | 446 |
| 422 | 20241113 | 125200 | 4418097050 | 39700 | 39750 | 39750 | 39700 | 131 |
| 423 | 20241113 | 125100 | 4412895600 | 39800 | 39950 | 39950 | 39800 | 15 |
| 424 | 20241113 | 125000 | 4412297850 | 39950 | 39850 | 39950 | 39800 | 147 |
| 425 | 20241113 | 124900 | 4406437400 | 39850 | 39800 | 39850 | 39800 | 36 |
| 426 | 20241113 | 124800 | 4405003650 | 39750 | 39650 | 39750 | 39650 | 121 |
| 427 | 20241113 | 124700 | 4400203400 | 39700 | 39700 | 39700 | 39650 | 36 |
| 428 | 20241113 | 124600 | 4398774550 | 39700 | 39700 | 39700 | 39650 | 21 |
| 429 | 20241113 | 124500 | 4397940900 | 39750 | 39600 | 39750 | 39600 | 102 |
| 430 | 20241113 | 124400 | 4393901400 | 39750 | 39650 | 39750 | 39650 | 108 |
| 431 | 20241113 | 124300 | 4389619100 | 39700 | 39600 | 39700 | 39600 | 22 |
| 432 | 20241113 | 124200 | 4388747200 | 39650 | 39700 | 39700 | 39650 | 328 |
| 433 | 20241113 | 124100 | 4375741450 | 39850 | 39850 | 39850 | 39850 | 1 |
| 434 | 20241113 | 124000 | 4375701600 | 39850 | 39800 | 39850 | 39650 | 626 |
| 435 | 20241113 | 123900 | 4350850200 | 39800 | 39800 | 39800 | 39800 | 13 |
| 436 | 20241113 | 123800 | 4350332800 | 39800 | 39800 | 39800 | 39800 | 81 |
| 437 | 20241113 | 123700 | 4347109000 | 39800 | 39800 | 39800 | 39800 | 20 |
| 438 | 20241113 | 123600 | 4346313000 | 39800 | 39800 | 39800 | 39800 | 28 |
| 439 | 20241113 | 123500 | 4345198600 | 39800 | 39850 | 39850 | 39800 | 5 |
| 440 | 20241113 | 123400 | 4344999500 | 39850 | 39850 | 39850 | 39850 | 212 |
| 441 | 20241113 | 123300 | 4336551300 | 40000 | 40000 | 40000 | 40000 | 14 |
| 442 | 20241113 | 123200 | 4335991300 | 40100 | 40100 | 40100 | 39950 | 29 |
| 443 | 20241113 | 123100 | 4334832300 | 40000 | 40000 | 40000 | 40000 | 51 |
| 444 | 20241113 | 123000 | 4332792300 | 39950 | 40000 | 40000 | 39950 | 62 |
| 445 | 20241113 | 122900 | 4330313800 | 39950 | 39950 | 39950 | 39950 | 100 |
| 446 | 20241113 | 122800 | 4326318800 | 39950 | 39950 | 39950 | 39950 | 0 |
| 447 | 20241113 | 122700 | 4326318800 | 39950 | 39850 | 39950 | 39850 | 2 |
| 448 | 20241113 | 122600 | 4326239000 | 40000 | 39850 | 40000 | 39850 | 738 |
| 449 | 20241113 | 122500 | 4296738300 | 39850 | 39950 | 39950 | 39850 | 91 |
| 450 | 20241113 | 122400 | 4293102950 | 39900 | 39900 | 39900 | 39900 | 0 |
| 451 | 20241113 | 122300 | 4293102950 | 39900 | 39900 | 39900 | 39850 | 587 |
| 452 | 20241113 | 122200 | 4269702300 | 39950 | 40000 | 40000 | 39950 | 19 |
| 453 | 20241113 | 122100 | 4268942850 | 40000 | 40050 | 40050 | 40000 | 305 |
| 454 | 20241113 | 122000 | 4256737750 | 40150 | 40150 | 40150 | 40150 | 39 |
| 455 | 20241113 | 121900 | 4255171900 | 40200 | 40250 | 40250 | 40200 | 77 |
| 456 | 20241113 | 121800 | 4252076400 | 40200 | 40200 | 40200 | 40200 | 45 |
| 457 | 20241113 | 121700 | 4250267400 | 40200 | 40250 | 40250 | 40200 | 90 |
| 458 | 20241113 | 121600 | 4246645550 | 40250 | 40300 | 40300 | 40250 | 193 |
| 459 | 20241113 | 121500 | 4238874150 | 40250 | 40250 | 40250 | 40250 | 118 |
| 460 | 20241113 | 121400 | 4234124650 | 40250 | 40250 | 40250 | 40250 | 17 |
| 461 | 20241113 | 121300 | 4233440400 | 40250 | 40250 | 40250 | 40250 | 53 |
| 462 | 20241113 | 121200 | 4231307150 | 40300 | 40250 | 40300 | 40250 | 24 |
| 463 | 20241113 | 121100 | 4230341100 | 40250 | 40200 | 40250 | 40200 | 2 |
| 464 | 20241113 | 121000 | 4230260650 | 40200 | 40150 | 40200 | 40150 | 133 |
| 465 | 20241113 | 120900 | 4224917050 | 40150 | 40150 | 40150 | 40150 | 1 |
| 466 | 20241113 | 120800 | 4224876900 | 40100 | 40150 | 40150 | 40100 | 33 |
| 467 | 20241113 | 120700 | 4223553050 | 40150 | 40150 | 40150 | 40150 | 0 |
| 468 | 20241113 | 120600 | 4223553050 | 40150 | 40150 | 40150 | 40150 | 3 |
| 469 | 20241113 | 120500 | 4223432600 | 40100 | 40050 | 40100 | 40050 | 139 |
| 470 | 20241113 | 120400 | 4217859600 | 40050 | 40050 | 40050 | 40050 | 2 |
| 471 | 20241113 | 120300 | 4217779500 | 40050 | 39950 | 40050 | 39950 | 325 |
| 472 | 20241113 | 120200 | 4204783250 | 39950 | 39950 | 39950 | 39950 | 0 |
| 473 | 20241113 | 120100 | 4204783250 | 39950 | 40000 | 40000 | 39950 | 6 |
| 474 | 20241113 | 120000 | 4204543450 | 40000 | 40000 | 40000 | 40000 | 49 |
| 475 | 20241113 | 115900 | 4202583450 | 40000 | 40000 | 40000 | 40000 | 54 |
| 476 | 20241113 | 115800 | 4200423450 | 40000 | 40100 | 40100 | 40000 | 350 |
| 477 | 20241113 | 115700 | 4186401400 | 40100 | 40100 | 40100 | 40100 | 0 |
| 478 | 20241113 | 115600 | 4186401400 | 40100 | 40100 | 40100 | 40100 | 0 |
| 479 | 20241113 | 115500 | 4186401400 | 40100 | 40100 | 40100 | 40100 | 20 |
| 480 | 20241113 | 115400 | 4185599400 | 40150 | 40150 | 40150 | 40150 | 1 |
| 481 | 20241113 | 115300 | 4185559250 | 40100 | 40150 | 40150 | 40100 | 4 |
| 482 | 20241113 | 115200 | 4185398750 | 40200 | 40200 | 40200 | 40200 | 0 |
| 483 | 20241113 | 115100 | 4185398750 | 40200 | 40100 | 40200 | 40050 | 104 |
| 484 | 20241113 | 115000 | 4181228400 | 40050 | 40050 | 40050 | 40050 | 3 |
| 485 | 20241113 | 114900 | 4181108250 | 40050 | 40100 | 40100 | 40050 | 21 |
| 486 | 20241113 | 114800 | 4180267150 | 40050 | 40050 | 40050 | 40050 | 1 |
| 487 | 20241113 | 114700 | 4180227100 | 40050 | 40050 | 40050 | 40050 | 3 |
| 488 | 20241113 | 114600 | 4180106950 | 40050 | 40100 | 40100 | 40050 | 35 |
| 489 | 20241113 | 114500 | 4178704400 | 40100 | 40100 | 40100 | 40100 | 200 |
| 490 | 20241113 | 114400 | 4170684400 | 40100 | 40100 | 40100 | 40100 | 63 |
| 491 | 20241113 | 114300 | 4168158100 | 40200 | 40150 | 40200 | 40050 | 340 |
| 492 | 20241113 | 114200 | 4154509050 | 40100 | 40100 | 40100 | 40100 | 202 |
| 493 | 20241113 | 114100 | 4146408850 | 40050 | 40000 | 40050 | 40000 | 109 |
| 494 | 20241113 | 114000 | 4142048350 | 40000 | 40000 | 40000 | 40000 | 25 |
| 495 | 20241113 | 113900 | 4141048350 | 40000 | 39950 | 40000 | 39950 | 126 |
| 496 | 20241113 | 113800 | 4136008850 | 40150 | 40150 | 40150 | 40150 | 0 |
| 497 | 20241113 | 113700 | 4136008850 | 40150 | 40150 | 40150 | 40150 | 2 |
| 498 | 20241113 | 113600 | 4135928550 | 39850 | 40000 | 40000 | 39850 | 940 |
| 499 | 20241113 | 113500 | 4098448650 | 40000 | 40150 | 40150 | 39850 | 194 |
| 500 | 20241113 | 113400 | 4090715800 | 40100 | 40050 | 40100 | 40050 | 100 |
| 501 | 20241113 | 113300 | 4086706850 | 40100 | 40100 | 40100 | 40100 | 1 |
| 502 | 20241113 | 113200 | 4086666750 | 40000 | 40000 | 40000 | 40000 | 100 |
| 503 | 20241113 | 113100 | 4082666750 | 40000 | 40000 | 40150 | 40000 | 62 |
| 504 | 20241113 | 113000 | 4080182250 | 40100 | 39900 | 40200 | 39900 | 117 |
| 505 | 20241113 | 112900 | 4075512850 | 39850 | 39900 | 39900 | 39850 | 3 |
| 506 | 20241113 | 112800 | 4075393250 | 39900 | 39900 | 39900 | 39900 | 76 |
| 507 | 20241113 | 112700 | 4072360850 | 39850 | 39900 | 39900 | 39850 | 22 |
| 508 | 20241113 | 112600 | 4071484100 | 39850 | 39900 | 39900 | 39850 | 31 |
| 509 | 20241113 | 112500 | 4070248100 | 39900 | 39900 | 39950 | 39900 | 23 |
| 510 | 20241113 | 112400 | 4069330350 | 39900 | 39950 | 39950 | 39900 | 160 |
| 511 | 20241113 | 112300 | 4062939400 | 39950 | 40000 | 40000 | 39950 | 80 |
| 512 | 20241113 | 112200 | 4059743250 | 40000 | 40000 | 40000 | 40000 | 106 |
| 513 | 20241113 | 112100 | 4055503250 | 40000 | 40000 | 40000 | 40000 | 8 |
| 514 | 20241113 | 112000 | 4055183250 | 40000 | 40050 | 40100 | 40000 | 444 |
| 515 | 20241113 | 111900 | 4037417650 | 40050 | 40100 | 40150 | 40050 | 280 |
| 516 | 20241113 | 111800 | 4026193450 | 40150 | 40300 | 40300 | 40150 | 220 |
| 517 | 20241113 | 111700 | 4017342700 | 40650 | 40450 | 40650 | 40250 | 436 |
| 518 | 20241113 | 111600 | 3999761450 | 40500 | 40500 | 40850 | 40500 | 173 |
| 519 | 20241113 | 111500 | 3992751400 | 40550 | 41250 | 41250 | 40550 | 1138 |
| 520 | 20241113 | 111400 | 3946221150 | 41300 | 41100 | 41300 | 41050 | 372 |
| 521 | 20241113 | 111300 | 3930922900 | 41050 | 41300 | 41300 | 41000 | 531 |
| 522 | 20241113 | 111200 | 3909104350 | 41300 | 41350 | 41350 | 41300 | 465 |
| 523 | 20241113 | 111100 | 3889892450 | 41350 | 41400 | 41500 | 41350 | 663 |
| 524 | 20241113 | 111000 | 3862412850 | 41300 | 41400 | 41400 | 41150 | 582 |
| 525 | 20241113 | 110900 | 3838378100 | 41350 | 41400 | 41550 | 41350 | 345 |
| 526 | 20241113 | 110800 | 3824067350 | 41450 | 41450 | 41550 | 41450 | 257 |
| 527 | 20241113 | 110700 | 3813402000 | 41550 | 41500 | 41550 | 41350 | 388 |
| 528 | 20241113 | 110600 | 3797308800 | 41500 | 41400 | 41600 | 41350 | 318 |
| 529 | 20241113 | 110500 | 3784102200 | 41550 | 41450 | 41600 | 41350 | 327 |
| 530 | 20241113 | 110400 | 3770540250 | 41400 | 41500 | 41550 | 41400 | 488 |
| 531 | 20241113 | 110300 | 3750284700 | 41500 | 41400 | 41500 | 41400 | 341 |
| 532 | 20241113 | 110200 | 3736155900 | 41350 | 41350 | 41400 | 41300 | 302 |
| 533 | 20241113 | 110100 | 3723664750 | 41350 | 41300 | 41350 | 41300 | 241 |
| 534 | 20241113 | 110000 | 3713699900 | 41350 | 41300 | 41350 | 41300 | 289 |
| 535 | 20241113 | 105900 | 3701756650 | 41300 | 41300 | 41300 | 41150 | 312 |
| 536 | 20241113 | 105800 | 3688874000 | 41300 | 41300 | 41450 | 41200 | 395 |
| 537 | 20241113 | 105700 | 3672564900 | 41300 | 41050 | 41300 | 41000 | 605 |
| 538 | 20241113 | 105600 | 3647643450 | 41050 | 41450 | 41450 | 40900 | 494 |
| 539 | 20241113 | 105500 | 3627322350 | 41450 | 41250 | 41500 | 41250 | 992 |
| 540 | 20241113 | 105400 | 3586266050 | 41250 | 41250 | 41300 | 41150 | 304 |
| 541 | 20241113 | 105300 | 3573728950 | 41250 | 41200 | 41250 | 41150 | 334 |
| 542 | 20241113 | 105200 | 3559969600 | 41200 | 41050 | 41200 | 41050 | 650 |
| 543 | 20241113 | 105100 | 3533250100 | 40950 | 40900 | 41050 | 40700 | 1074 |
| 544 | 20241113 | 105000 | 3489297900 | 40900 | 40800 | 40900 | 40750 | 1669 |
| 545 | 20241113 | 104900 | 3421204600 | 40850 | 40500 | 40850 | 40500 | 955 |
| 546 | 20241113 | 104800 | 3382370850 | 40700 | 40550 | 40700 | 40500 | 1361 |
| 547 | 20241113 | 104700 | 3327090750 | 40500 | 40500 | 40550 | 40300 | 443 |
| 548 | 20241113 | 104600 | 3309164900 | 40500 | 40150 | 40600 | 40150 | 1956 |
| 549 | 20241113 | 104500 | 3230105550 | 40050 | 39700 | 40100 | 39600 | 928 |
| 550 | 20241113 | 104400 | 3193095700 | 39650 | 39400 | 39650 | 39400 | 268 |
| 551 | 20241113 | 104300 | 3182487100 | 39400 | 39500 | 39600 | 39400 | 208 |
| 552 | 20241113 | 104200 | 3174263900 | 39500 | 39350 | 39500 | 39350 | 296 |
| 553 | 20241113 | 104100 | 3162612550 | 39350 | 39300 | 39450 | 39300 | 119 |
| 554 | 20241113 | 104000 | 3157929500 | 39350 | 39250 | 39350 | 39250 | 75 |
| 555 | 20241113 | 103900 | 3154982350 | 39250 | 39300 | 39350 | 39100 | 345 |
| 556 | 20241113 | 103800 | 3141460550 | 39550 | 39100 | 39600 | 39100 | 378 |
| 557 | 20241113 | 103700 | 3126552400 | 39100 | 39150 | 39150 | 39000 | 10 |
| 558 | 20241113 | 103600 | 3126162150 | 39200 | 39050 | 39200 | 39000 | 256 |
| 559 | 20241113 | 103500 | 3116157900 | 38900 | 38900 | 39050 | 38900 | 403 |
| 560 | 20241113 | 103400 | 3100429000 | 38900 | 38950 | 38950 | 38900 | 74 |
| 561 | 20241113 | 103300 | 3097547700 | 39050 | 39100 | 39100 | 38950 | 739 |
| 562 | 20241113 | 103200 | 3068734650 | 39100 | 39100 | 39100 | 39050 | 254 |
| 563 | 20241113 | 103100 | 3058807950 | 39150 | 39450 | 39450 | 39150 | 755 |
| 564 | 20241113 | 103000 | 3029194400 | 39450 | 39300 | 39450 | 39300 | 274 |
| 565 | 20241113 | 102900 | 3018402400 | 39300 | 39250 | 39300 | 39200 | 185 |
| 566 | 20241113 | 102800 | 3011148250 | 39200 | 39000 | 39200 | 39000 | 1649 |
| 567 | 20241113 | 102700 | 2946750600 | 39050 | 38900 | 39050 | 38850 | 895 |
| 568 | 20241113 | 102600 | 2911944400 | 38850 | 38750 | 38950 | 38750 | 775 |
| 569 | 20241113 | 102500 | 2881852200 | 38650 | 38550 | 38750 | 38550 | 1129 |
| 570 | 20241113 | 102400 | 2838244650 | 38550 | 38500 | 38700 | 38450 | 1187 |
| 571 | 20241113 | 102300 | 2792468750 | 38450 | 38650 | 38650 | 38400 | 1245 |
| 572 | 20241113 | 102200 | 2744570050 | 38550 | 38550 | 38700 | 38450 | 1047 |
| 573 | 20241113 | 102100 | 2704216700 | 38600 | 38800 | 38800 | 38550 | 1480 |
| 574 | 20241113 | 102000 | 2647065700 | 38800 | 38800 | 38850 | 38800 | 208 |
| 575 | 20241113 | 101900 | 2638995000 | 38800 | 38900 | 38900 | 38800 | 130 |
| 576 | 20241113 | 101800 | 2633942000 | 38900 | 38750 | 38900 | 38700 | 446 |
| 577 | 20241113 | 101700 | 2616622050 | 38850 | 39000 | 39050 | 38750 | 995 |
| 578 | 20241113 | 101600 | 2577935800 | 38950 | 39150 | 39150 | 38700 | 2040 |
| 579 | 20241113 | 101500 | 2498439300 | 39250 | 39500 | 39500 | 39150 | 1213 |
| 580 | 20241113 | 101400 | 2450812050 | 39550 | 39300 | 39550 | 39300 | 510 |
| 581 | 20241113 | 101300 | 2430682000 | 39350 | 39350 | 39550 | 39250 | 1080 |
| 582 | 20241113 | 101200 | 2388147450 | 39150 | 39150 | 39350 | 39150 | 2323 |
| 583 | 20241113 | 101100 | 2297095150 | 39200 | 39200 | 39200 | 39200 | 0 |
| 584 | 20241113 | 101000 | 2297095150 | 39200 | 39450 | 39450 | 39200 | 265 |
| 585 | 20241113 | 100900 | 2286671350 | 39450 | 39900 | 39900 | 39200 | 6847 |
| 586 | 20241113 | 100800 | 2016137950 | 39950 | 40050 | 40050 | 39950 | 629 |
| 587 | 20241113 | 100700 | 1990978850 | 40100 | 40150 | 40150 | 40100 | 158 |
| 588 | 20241113 | 100600 | 1984638050 | 40150 | 40150 | 40250 | 40150 | 54 |
| 589 | 20241113 | 100500 | 1982464750 | 40150 | 40250 | 40250 | 40150 | 1105 |
| 590 | 20241113 | 100400 | 1938041300 | 40300 | 40250 | 40300 | 40250 | 7 |
| 591 | 20241113 | 100300 | 1937759500 | 40250 | 40450 | 40450 | 40250 | 175 |
| 592 | 20241113 | 100200 | 1930706750 | 40450 | 40450 | 40450 | 40250 | 46 |
| 593 | 20241113 | 100100 | 1928850800 | 40350 | 40350 | 40350 | 40350 | 179 |
| 594 | 20241113 | 100000 | 1921628150 | 40350 | 40200 | 40350 | 40200 | 370 |
| 595 | 20241113 | 095900 | 1906713000 | 40200 | 40150 | 40200 | 40000 | 294 |
| 596 | 20241113 | 095800 | 1894914450 | 40000 | 40150 | 40200 | 40000 | 1312 |
| 597 | 20241113 | 095700 | 1842372900 | 40200 | 40150 | 40200 | 40100 | 457 |
| 598 | 20241113 | 095600 | 1824035100 | 40100 | 40150 | 40150 | 40100 | 621 |
| 599 | 20241113 | 095500 | 1799132900 | 40000 | 40000 | 40100 | 40000 | 1179 |
| 600 | 20241113 | 095400 | 1751964300 | 39900 | 39900 | 39950 | 39900 | 43 |
| 601 | 20241113 | 095300 | 1750248100 | 39900 | 39950 | 40100 | 39800 | 2059 |
| 602 | 20241113 | 095200 | 1668062400 | 39900 | 40050 | 40050 | 39900 | 1567 |
| 603 | 20241113 | 095100 | 1605476200 | 40050 | 40100 | 40100 | 40050 | 934 |
| 604 | 20241113 | 095000 | 1568064100 | 40100 | 40300 | 40300 | 40100 | 1025 |
| 605 | 20241113 | 094900 | 1526837000 | 40350 | 40600 | 40600 | 40350 | 2951 |
| 606 | 20241113 | 094800 | 1407408400 | 40700 | 40500 | 40700 | 40500 | 150 |
| 607 | 20241113 | 094700 | 1401311400 | 40500 | 40550 | 40550 | 40500 | 311 |
| 608 | 20241113 | 094600 | 1388702750 | 40550 | 40600 | 40650 | 40500 | 206 |
| 609 | 20241113 | 094500 | 1380351050 | 40550 | 40650 | 40650 | 40550 | 516 |
| 610 | 20241113 | 094400 | 1359404400 | 40650 | 40850 | 40850 | 40650 | 2322 |
| 611 | 20241113 | 094300 | 1264797700 | 40950 | 40900 | 40950 | 40800 | 129 |
| 612 | 20241113 | 094200 | 1259527150 | 41000 | 41000 | 41000 | 40800 | 51 |
| 613 | 20241113 | 094100 | 1257438450 | 41000 | 40800 | 41000 | 40800 | 227 |
| 614 | 20241113 | 094000 | 1248141750 | 41000 | 40950 | 41000 | 40800 | 1000 |
| 615 | 20241113 | 093900 | 1207335250 | 41000 | 40850 | 41050 | 40700 | 298 |
| 616 | 20241113 | 093800 | 1195195450 | 40650 | 40900 | 40900 | 40650 | 351 |
| 617 | 20241113 | 093700 | 1180876750 | 40900 | 41200 | 41200 | 40900 | 1207 |
| 618 | 20241113 | 093600 | 1131378750 | 41100 | 41200 | 41200 | 41100 | 86 |
| 619 | 20241113 | 093500 | 1127841150 | 41300 | 41200 | 41300 | 41200 | 75 |
| 620 | 20241113 | 093400 | 1124750650 | 41200 | 41000 | 41300 | 41000 | 75 |
| 621 | 20241113 | 093300 | 1121660950 | 41100 | 41300 | 41300 | 41100 | 637 |
| 622 | 20241113 | 093200 | 1095475600 | 41300 | 41550 | 41550 | 41300 | 524 |
| 623 | 20241113 | 093100 | 1073753950 | 41550 | 41200 | 41600 | 41200 | 810 |
| 624 | 20241113 | 093000 | 1040232200 | 41200 | 41050 | 41200 | 40900 | 416 |
| 625 | 20241113 | 092900 | 1023165950 | 41000 | 40900 | 41200 | 40850 | 242 |
| 626 | 20241113 | 092800 | 1013267000 | 40850 | 41050 | 41200 | 40500 | 1959 |
| 627 | 20241113 | 092700 | 933276800 | 41050 | 41000 | 41200 | 41000 | 1116 |
| 628 | 20241113 | 092600 | 887436150 | 41100 | 41100 | 41250 | 41000 | 936 |
| 629 | 20241113 | 092500 | 849016000 | 41100 | 41650 | 41650 | 41100 | 1165 |
| 630 | 20241113 | 092400 | 800802050 | 41700 | 41900 | 41900 | 41700 | 86 |
| 631 | 20241113 | 092300 | 797212050 | 41750 | 41350 | 42150 | 41200 | 989 |
| 632 | 20241113 | 092200 | 756127950 | 41350 | 42100 | 42100 | 41050 | 4389 |
| 633 | 20241113 | 092100 | 573735900 | 42100 | 42200 | 42200 | 42100 | 467 |
| 634 | 20241113 | 092000 | 554068850 | 42200 | 42200 | 42300 | 42100 | 452 |
| 635 | 20241113 | 091900 | 535008350 | 42200 | 42400 | 42400 | 42200 | 1093 |
| 636 | 20241113 | 091800 | 488762400 | 42400 | 42400 | 42400 | 42350 | 497 |
| 637 | 20241113 | 091700 | 467695750 | 42450 | 42450 | 42500 | 42400 | 516 |
| 638 | 20241113 | 091600 | 445801150 | 42450 | 42450 | 42600 | 42450 | 486 |
| 639 | 20241113 | 091500 | 425140000 | 42450 | 42400 | 42450 | 42400 | 182 |
| 640 | 20241113 | 091400 | 417422700 | 42400 | 42700 | 42700 | 42400 | 1431 |
| 641 | 20241113 | 091300 | 356431900 | 42700 | 42800 | 42950 | 42650 | 1402 |
| 642 | 20241113 | 091200 | 296520700 | 42750 | 42800 | 43000 | 42750 | 141 |
| 643 | 20241113 | 091100 | 290490900 | 42800 | 42700 | 42800 | 42700 | 320 |
| 644 | 20241113 | 091000 | 276816550 | 42700 | 43100 | 43200 | 42700 | 2229 |
| 645 | 20241113 | 090900 | 180980350 | 43250 | 43300 | 43300 | 43250 | 3 |
| 646 | 20241113 | 090800 | 180850500 | 43400 | 43250 | 43400 | 43100 | 434 |
| 647 | 20241113 | 090700 | 162113450 | 43250 | 43450 | 43450 | 43250 | 546 |
| 648 | 20241113 | 090600 | 138431200 | 43450 | 43700 | 43700 | 43450 | 1118 |
| 649 | 20241113 | 090500 | 89659300 | 43700 | 43700 | 43700 | 43700 | 9 |
| 650 | 20241113 | 090400 | 89266000 | 43700 | 43600 | 43700 | 43400 | 87 |
| 651 | 20241113 | 090300 | 85474250 | 43600 | 43400 | 43600 | 43400 | 824 |
| 652 | 20241113 | 090200 | 49635950 | 43400 | 43150 | 43400 | 43150 | 251 |
| 653 | 20241113 | 090100 | 38805050 | 43150 | 43500 | 43500 | 43100 | 240 |
| 654 | 20241113 | 090000 | 28449000 | 43500 | 43500 | 43500 | 43500 | 654 |