35 KiB
35 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241113 | 200500 | 9542053650 | 31150 | 31150 | 31150 | 31150 | 3670 |
| 3 | 20241113 | 200400 | 9542053650 | 31150 | 31150 | 31150 | 31150 | 0 |
| 4 | 20241113 | 200300 | 9542053650 | 31150 | 31150 | 31150 | 31150 | 0 |
| 5 | 20241113 | 200200 | 9542053650 | 31150 | 31150 | 31150 | 31150 | 0 |
| 6 | 20241113 | 200100 | 9542053650 | 31150 | 31150 | 31150 | 31150 | 0 |
| 7 | 20241113 | 200000 | 9542053650 | 31150 | 31150 | 31150 | 31150 | 0 |
| 8 | 20241113 | 195900 | 9542053650 | 31150 | 31150 | 31150 | 31150 | 0 |
| 9 | 20241113 | 195800 | 9542053650 | 31150 | 31150 | 31150 | 31150 | 0 |
| 10 | 20241113 | 195700 | 9542053650 | 31150 | 31150 | 31150 | 31150 | 0 |
| 11 | 20241113 | 195600 | 9542053650 | 31150 | 31150 | 31150 | 31150 | 0 |
| 12 | 20241113 | 195500 | 9542053650 | 31150 | 31150 | 31150 | 31150 | 0 |
| 13 | 20241113 | 195400 | 9542053650 | 31150 | 31150 | 31150 | 31150 | 0 |
| 14 | 20241113 | 195300 | 9542053650 | 31150 | 31150 | 31150 | 31150 | 0 |
| 15 | 20241113 | 195200 | 9542053650 | 31150 | 31150 | 31150 | 31150 | 0 |
| 16 | 20241113 | 195100 | 9542053650 | 31150 | 31150 | 31150 | 31150 | 0 |
| 17 | 20241113 | 195000 | 9542053650 | 31150 | 31150 | 31150 | 31150 | 0 |
| 18 | 20241113 | 194900 | 9542053650 | 31150 | 31150 | 31150 | 31150 | 0 |
| 19 | 20241113 | 194800 | 9542053650 | 31150 | 31150 | 31150 | 31150 | 0 |
| 20 | 20241113 | 194700 | 9542053650 | 31150 | 31150 | 31150 | 31150 | 0 |
| 21 | 20241113 | 194600 | 9542053650 | 31150 | 31150 | 31150 | 31150 | 0 |
| 22 | 20241113 | 194500 | 9542053650 | 31150 | 31150 | 31150 | 31150 | 0 |
| 23 | 20241113 | 194400 | 9542053650 | 31150 | 31150 | 31150 | 31150 | 0 |
| 24 | 20241113 | 194300 | 9542053650 | 31150 | 31150 | 31150 | 31150 | 0 |
| 25 | 20241113 | 194200 | 9542053650 | 31150 | 31150 | 31150 | 31150 | 0 |
| 26 | 20241113 | 194100 | 9542053650 | 31150 | 31150 | 31150 | 31150 | 0 |
| 27 | 20241113 | 194000 | 9542053650 | 31150 | 31150 | 31150 | 31150 | 0 |
| 28 | 20241113 | 193900 | 9542053650 | 31150 | 31150 | 31150 | 31150 | 0 |
| 29 | 20241113 | 193800 | 9542053650 | 31150 | 31150 | 31150 | 31150 | 0 |
| 30 | 20241113 | 193700 | 9542053650 | 31150 | 31150 | 31150 | 31150 | 0 |
| 31 | 20241113 | 193600 | 9542053650 | 31150 | 31150 | 31150 | 31150 | 0 |
| 32 | 20241113 | 193500 | 9542053650 | 31150 | 31150 | 31150 | 31150 | 3670 |
| 33 | 20241113 | 193400 | 9542053650 | 31150 | 31150 | 31150 | 31150 | 0 |
| 34 | 20241113 | 193300 | 9542053650 | 31150 | 31150 | 31150 | 31150 | 0 |
| 35 | 20241113 | 193200 | 9542053650 | 31150 | 31150 | 31150 | 31150 | 0 |
| 36 | 20241113 | 193100 | 9542053650 | 31150 | 31150 | 31150 | 31150 | 0 |
| 37 | 20241113 | 193000 | 9542053650 | 31150 | 31150 | 31150 | 31150 | 0 |
| 38 | 20241113 | 192900 | 9542053650 | 31150 | 31150 | 31150 | 31150 | 0 |
| 39 | 20241113 | 192800 | 9542053650 | 31150 | 31150 | 31150 | 31150 | 0 |
| 40 | 20241113 | 192700 | 9542053650 | 31150 | 31150 | 31150 | 31150 | 0 |
| 41 | 20241113 | 192600 | 9542053650 | 31150 | 31150 | 31150 | 31150 | 0 |
| 42 | 20241113 | 192500 | 9542053650 | 31150 | 31150 | 31150 | 31150 | 0 |
| 43 | 20241113 | 192400 | 9542053650 | 31150 | 31150 | 31150 | 31150 | 0 |
| 44 | 20241113 | 192300 | 9542053650 | 31150 | 31150 | 31150 | 31150 | 0 |
| 45 | 20241113 | 192200 | 9542053650 | 31150 | 31150 | 31150 | 31150 | 0 |
| 46 | 20241113 | 192100 | 9542053650 | 31150 | 31150 | 31150 | 31150 | 0 |
| 47 | 20241113 | 192000 | 9542053650 | 31150 | 31150 | 31150 | 31150 | 0 |
| 48 | 20241113 | 191900 | 9542053650 | 31150 | 31150 | 31150 | 31150 | 0 |
| 49 | 20241113 | 191800 | 9542053650 | 31150 | 31150 | 31150 | 31150 | 0 |
| 50 | 20241113 | 191700 | 9542053650 | 31150 | 31150 | 31150 | 31150 | 0 |
| 51 | 20241113 | 191600 | 9542053650 | 31150 | 31150 | 31150 | 31150 | 0 |
| 52 | 20241113 | 191500 | 9542053650 | 31150 | 31150 | 31150 | 31150 | 0 |
| 53 | 20241113 | 191400 | 9542053650 | 31150 | 31150 | 31150 | 31150 | 0 |
| 54 | 20241113 | 191300 | 9542053650 | 31150 | 31150 | 31150 | 31150 | 0 |
| 55 | 20241113 | 191200 | 9542053650 | 31150 | 31150 | 31150 | 31150 | 0 |
| 56 | 20241113 | 191100 | 9542053650 | 31150 | 31150 | 31150 | 31150 | 0 |
| 57 | 20241113 | 191000 | 9542053650 | 31150 | 31150 | 31150 | 31150 | 0 |
| 58 | 20241113 | 190900 | 9542053650 | 31150 | 31150 | 31150 | 31150 | 0 |
| 59 | 20241113 | 190800 | 9542053650 | 31150 | 31150 | 31150 | 31150 | 0 |
| 60 | 20241113 | 190700 | 9542053650 | 31150 | 31150 | 31150 | 31150 | 0 |
| 61 | 20241113 | 190600 | 9542053650 | 31150 | 31150 | 31150 | 31150 | 0 |
| 62 | 20241113 | 190500 | 9542053650 | 31150 | 31150 | 31150 | 31150 | 3670 |
| 63 | 20241113 | 190400 | 9542053650 | 31150 | 31150 | 31150 | 31150 | 0 |
| 64 | 20241113 | 190300 | 9542053650 | 31150 | 31150 | 31150 | 31150 | 0 |
| 65 | 20241113 | 190200 | 9542053650 | 31150 | 31150 | 31150 | 31150 | 0 |
| 66 | 20241113 | 190100 | 9542053650 | 31150 | 31150 | 31150 | 31150 | 0 |
| 67 | 20241113 | 190000 | 9542053650 | 31150 | 31150 | 31150 | 31150 | 0 |
| 68 | 20241113 | 185900 | 9542053650 | 31150 | 31150 | 31150 | 31150 | 0 |
| 69 | 20241113 | 185800 | 9542053650 | 31150 | 31150 | 31150 | 31150 | 0 |
| 70 | 20241113 | 185700 | 9542053650 | 31150 | 31150 | 31150 | 31150 | 0 |
| 71 | 20241113 | 185600 | 9542053650 | 31150 | 31150 | 31150 | 31150 | 0 |
| 72 | 20241113 | 185500 | 9542053650 | 31150 | 31150 | 31150 | 31150 | 0 |
| 73 | 20241113 | 185400 | 9542053650 | 31150 | 31150 | 31150 | 31150 | 0 |
| 74 | 20241113 | 185300 | 9542053650 | 31150 | 31150 | 31150 | 31150 | 0 |
| 75 | 20241113 | 185200 | 9542053650 | 31150 | 31150 | 31150 | 31150 | 0 |
| 76 | 20241113 | 185100 | 9542053650 | 31150 | 31150 | 31150 | 31150 | 0 |
| 77 | 20241113 | 185000 | 9542053650 | 31150 | 31150 | 31150 | 31150 | 0 |
| 78 | 20241113 | 184900 | 9542053650 | 31150 | 31150 | 31150 | 31150 | 0 |
| 79 | 20241113 | 184800 | 9542053650 | 31150 | 31150 | 31150 | 31150 | 0 |
| 80 | 20241113 | 184700 | 9542053650 | 31150 | 31150 | 31150 | 31150 | 0 |
| 81 | 20241113 | 184600 | 9542053650 | 31150 | 31150 | 31150 | 31150 | 0 |
| 82 | 20241113 | 184500 | 9542053650 | 31150 | 31150 | 31150 | 31150 | 0 |
| 83 | 20241113 | 184400 | 9542053650 | 31150 | 31150 | 31150 | 31150 | 0 |
| 84 | 20241113 | 184300 | 9542053650 | 31150 | 31150 | 31150 | 31150 | 0 |
| 85 | 20241113 | 184200 | 9542053650 | 31150 | 31150 | 31150 | 31150 | 0 |
| 86 | 20241113 | 184100 | 9542053650 | 31150 | 31150 | 31150 | 31150 | 0 |
| 87 | 20241113 | 184000 | 9542053650 | 31150 | 31150 | 31150 | 31150 | 0 |
| 88 | 20241113 | 183900 | 9542053650 | 31150 | 31150 | 31150 | 31150 | 0 |
| 89 | 20241113 | 183800 | 9542053650 | 31150 | 31150 | 31150 | 31150 | 0 |
| 90 | 20241113 | 183700 | 9542053650 | 31150 | 31150 | 31150 | 31150 | 0 |
| 91 | 20241113 | 183600 | 9542053650 | 31150 | 31150 | 31150 | 31150 | 0 |
| 92 | 20241113 | 183500 | 9542053650 | 31150 | 31150 | 31150 | 31150 | 3670 |
| 93 | 20241113 | 183400 | 9542053650 | 31150 | 31150 | 31150 | 31150 | 0 |
| 94 | 20241113 | 183300 | 9542053650 | 31150 | 31150 | 31150 | 31150 | 0 |
| 95 | 20241113 | 183200 | 9542053650 | 31150 | 31150 | 31150 | 31150 | 0 |
| 96 | 20241113 | 183100 | 9542053650 | 31150 | 31150 | 31150 | 31150 | 0 |
| 97 | 20241113 | 183000 | 9542053650 | 31150 | 31150 | 31150 | 31150 | 0 |
| 98 | 20241113 | 182900 | 9542053650 | 31150 | 31150 | 31150 | 31150 | 0 |
| 99 | 20241113 | 182800 | 9542053650 | 31150 | 31150 | 31150 | 31150 | 0 |
| 100 | 20241113 | 182700 | 9542053650 | 31150 | 31150 | 31150 | 31150 | 0 |
| 101 | 20241113 | 182600 | 9542053650 | 31150 | 31150 | 31150 | 31150 | 0 |
| 102 | 20241113 | 182500 | 9542053650 | 31150 | 31150 | 31150 | 31150 | 0 |
| 103 | 20241113 | 182400 | 9542053650 | 31150 | 31150 | 31150 | 31150 | 0 |
| 104 | 20241113 | 182300 | 9542053650 | 31150 | 31150 | 31150 | 31150 | 0 |
| 105 | 20241113 | 182200 | 9542053650 | 31150 | 31150 | 31150 | 31150 | 0 |
| 106 | 20241113 | 182100 | 9542053650 | 31150 | 31150 | 31150 | 31150 | 0 |
| 107 | 20241113 | 182000 | 9542053650 | 31150 | 31150 | 31150 | 31150 | 0 |
| 108 | 20241113 | 181900 | 9542053650 | 31150 | 31150 | 31150 | 31150 | 0 |
| 109 | 20241113 | 181800 | 9542053650 | 31150 | 31150 | 31150 | 31150 | 0 |
| 110 | 20241113 | 181700 | 9542053650 | 31150 | 31150 | 31150 | 31150 | 0 |
| 111 | 20241113 | 181600 | 9542053650 | 31150 | 31150 | 31150 | 31150 | 0 |
| 112 | 20241113 | 181500 | 9542053650 | 31150 | 31150 | 31150 | 31150 | 0 |
| 113 | 20241113 | 181400 | 9542053650 | 31150 | 31150 | 31150 | 31150 | 0 |
| 114 | 20241113 | 181300 | 9542053650 | 31150 | 31150 | 31150 | 31150 | 0 |
| 115 | 20241113 | 181200 | 9542053650 | 31150 | 31150 | 31150 | 31150 | 0 |
| 116 | 20241113 | 181100 | 9542053650 | 31150 | 31150 | 31150 | 31150 | 0 |
| 117 | 20241113 | 181000 | 9542053650 | 31150 | 31150 | 31150 | 31150 | 0 |
| 118 | 20241113 | 180900 | 9542053650 | 31150 | 31150 | 31150 | 31150 | 0 |
| 119 | 20241113 | 180800 | 9542053650 | 31150 | 31150 | 31150 | 31150 | 0 |
| 120 | 20241113 | 180700 | 9542053650 | 31150 | 31150 | 31150 | 31150 | 0 |
| 121 | 20241113 | 180600 | 9542053650 | 31150 | 31150 | 31150 | 31150 | 0 |
| 122 | 20241113 | 180500 | 9542053650 | 31150 | 31150 | 31150 | 31150 | 3670 |
| 123 | 20241113 | 180400 | 9542053650 | 31150 | 31150 | 31150 | 31150 | 0 |
| 124 | 20241113 | 180300 | 9542053650 | 31150 | 31150 | 31150 | 31150 | 0 |
| 125 | 20241113 | 180200 | 9542053650 | 31150 | 31150 | 31150 | 31150 | 0 |
| 126 | 20241113 | 180100 | 9542053650 | 31150 | 31150 | 31150 | 31150 | 0 |
| 127 | 20241113 | 180000 | 9542053650 | 31150 | 31150 | 31150 | 31150 | 0 |
| 128 | 20241113 | 175900 | 9542053650 | 31150 | 31150 | 31150 | 31150 | 0 |
| 129 | 20241113 | 175800 | 9542053650 | 31150 | 31150 | 31150 | 31150 | 0 |
| 130 | 20241113 | 175700 | 9542053650 | 31150 | 31150 | 31150 | 31150 | 0 |
| 131 | 20241113 | 175600 | 9542053650 | 31150 | 31150 | 31150 | 31150 | 0 |
| 132 | 20241113 | 175500 | 9542053650 | 31150 | 31150 | 31150 | 31150 | 0 |
| 133 | 20241113 | 175400 | 9542053650 | 31150 | 31150 | 31150 | 31150 | 0 |
| 134 | 20241113 | 175300 | 9542053650 | 31150 | 31150 | 31150 | 31150 | 0 |
| 135 | 20241113 | 175200 | 9542053650 | 31150 | 31150 | 31150 | 31150 | 0 |
| 136 | 20241113 | 175100 | 9542053650 | 31150 | 31150 | 31150 | 31150 | 0 |
| 137 | 20241113 | 175000 | 9542053650 | 31150 | 31150 | 31150 | 31150 | 0 |
| 138 | 20241113 | 174900 | 9542053650 | 31150 | 31150 | 31150 | 31150 | 0 |
| 139 | 20241113 | 174800 | 9542053650 | 31150 | 31150 | 31150 | 31150 | 0 |
| 140 | 20241113 | 174700 | 9542053650 | 31150 | 31150 | 31150 | 31150 | 0 |
| 141 | 20241113 | 174600 | 9542053650 | 31150 | 31150 | 31150 | 31150 | 0 |
| 142 | 20241113 | 174500 | 9542053650 | 31150 | 31150 | 31150 | 31150 | 0 |
| 143 | 20241113 | 174400 | 9542053650 | 31150 | 31150 | 31150 | 31150 | 0 |
| 144 | 20241113 | 174300 | 9542053650 | 31150 | 31150 | 31150 | 31150 | 0 |
| 145 | 20241113 | 174200 | 9542053650 | 31150 | 31150 | 31150 | 31150 | 0 |
| 146 | 20241113 | 174100 | 9542053650 | 31150 | 31150 | 31150 | 31150 | 0 |
| 147 | 20241113 | 174000 | 9542053650 | 31150 | 31150 | 31150 | 31150 | 0 |
| 148 | 20241113 | 173900 | 9542053650 | 31150 | 31150 | 31150 | 31150 | 0 |
| 149 | 20241113 | 173800 | 9542053650 | 31150 | 31150 | 31150 | 31150 | 0 |
| 150 | 20241113 | 173700 | 9542053650 | 31150 | 31150 | 31150 | 31150 | 0 |
| 151 | 20241113 | 173600 | 9542053650 | 31150 | 31150 | 31150 | 31150 | 0 |
| 152 | 20241113 | 173500 | 9542053650 | 31150 | 31150 | 31150 | 31150 | 3670 |
| 153 | 20241113 | 173400 | 9542053650 | 31150 | 31150 | 31150 | 31150 | 0 |
| 154 | 20241113 | 173300 | 9542053650 | 31150 | 31150 | 31150 | 31150 | 0 |
| 155 | 20241113 | 173200 | 9542053650 | 31150 | 31150 | 31150 | 31150 | 0 |
| 156 | 20241113 | 173100 | 9542053650 | 31150 | 31150 | 31150 | 31150 | 0 |
| 157 | 20241113 | 173000 | 9542053650 | 31150 | 31150 | 31150 | 31150 | 0 |
| 158 | 20241113 | 172900 | 9542053650 | 31150 | 31150 | 31150 | 31150 | 0 |
| 159 | 20241113 | 172800 | 9542053650 | 31150 | 31150 | 31150 | 31150 | 0 |
| 160 | 20241113 | 172700 | 9542053650 | 31150 | 31150 | 31150 | 31150 | 0 |
| 161 | 20241113 | 172600 | 9542053650 | 31150 | 31150 | 31150 | 31150 | 0 |
| 162 | 20241113 | 172500 | 9542053650 | 31150 | 31150 | 31150 | 31150 | 0 |
| 163 | 20241113 | 172400 | 9542053650 | 31150 | 31150 | 31150 | 31150 | 0 |
| 164 | 20241113 | 172300 | 9542053650 | 31150 | 31150 | 31150 | 31150 | 0 |
| 165 | 20241113 | 172200 | 9542053650 | 31150 | 31150 | 31150 | 31150 | 0 |
| 166 | 20241113 | 172100 | 9542053650 | 31150 | 31150 | 31150 | 31150 | 0 |
| 167 | 20241113 | 172000 | 9542053650 | 31150 | 31150 | 31150 | 31150 | 0 |
| 168 | 20241113 | 171900 | 9542053650 | 31150 | 31150 | 31150 | 31150 | 0 |
| 169 | 20241113 | 171800 | 9542053650 | 31150 | 31150 | 31150 | 31150 | 0 |
| 170 | 20241113 | 171700 | 9542053650 | 31150 | 31150 | 31150 | 31150 | 0 |
| 171 | 20241113 | 171600 | 9542053650 | 31150 | 31150 | 31150 | 31150 | 0 |
| 172 | 20241113 | 171500 | 9542053650 | 31150 | 31150 | 31150 | 31150 | 0 |
| 173 | 20241113 | 171400 | 9542053650 | 31150 | 31150 | 31150 | 31150 | 0 |
| 174 | 20241113 | 171300 | 9542053650 | 31150 | 31150 | 31150 | 31150 | 0 |
| 175 | 20241113 | 171200 | 9542053650 | 31150 | 31150 | 31150 | 31150 | 0 |
| 176 | 20241113 | 171100 | 9542053650 | 31150 | 31150 | 31150 | 31150 | 0 |
| 177 | 20241113 | 171000 | 9542053650 | 31150 | 31150 | 31150 | 31150 | 0 |
| 178 | 20241113 | 170900 | 9542053650 | 31150 | 31150 | 31150 | 31150 | 0 |
| 179 | 20241113 | 170800 | 9542053650 | 31150 | 31150 | 31150 | 31150 | 0 |
| 180 | 20241113 | 170700 | 9542053650 | 31150 | 31150 | 31150 | 31150 | 0 |
| 181 | 20241113 | 170600 | 9542053650 | 31150 | 31150 | 31150 | 31150 | 0 |
| 182 | 20241113 | 170500 | 9542053650 | 31150 | 31150 | 31150 | 31150 | 3670 |
| 183 | 20241113 | 170400 | 9542053650 | 31150 | 31150 | 31150 | 31150 | 0 |
| 184 | 20241113 | 170300 | 9542053650 | 31150 | 31150 | 31150 | 31150 | 0 |
| 185 | 20241113 | 170200 | 9542053650 | 31150 | 31150 | 31150 | 31150 | 0 |
| 186 | 20241113 | 170100 | 9542053650 | 31150 | 31150 | 31150 | 31150 | 0 |
| 187 | 20241113 | 170000 | 9542053650 | 31150 | 31150 | 31150 | 31150 | 0 |
| 188 | 20241113 | 165900 | 9542053650 | 31150 | 31150 | 31150 | 31150 | 0 |
| 189 | 20241113 | 165800 | 9542053650 | 31150 | 31150 | 31150 | 31150 | 0 |
| 190 | 20241113 | 165700 | 9542053650 | 31150 | 31150 | 31150 | 31150 | 0 |
| 191 | 20241113 | 165600 | 9542053650 | 31150 | 31150 | 31150 | 31150 | 0 |
| 192 | 20241113 | 165500 | 9542053650 | 31150 | 31150 | 31150 | 31150 | 0 |
| 193 | 20241113 | 165400 | 9542053650 | 31150 | 31150 | 31150 | 31150 | 0 |
| 194 | 20241113 | 165300 | 9542053650 | 31150 | 31150 | 31150 | 31150 | 0 |
| 195 | 20241113 | 165200 | 9542053650 | 31150 | 31150 | 31150 | 31150 | 0 |
| 196 | 20241113 | 165100 | 9542053650 | 31150 | 31150 | 31150 | 31150 | 0 |
| 197 | 20241113 | 165000 | 9542053650 | 31150 | 31150 | 31150 | 31150 | 0 |
| 198 | 20241113 | 164900 | 9542053650 | 31150 | 31150 | 31150 | 31150 | 0 |
| 199 | 20241113 | 164800 | 9542053650 | 31150 | 31150 | 31150 | 31150 | 0 |
| 200 | 20241113 | 164700 | 9542053650 | 31150 | 31150 | 31150 | 31150 | 0 |
| 201 | 20241113 | 164600 | 9542053650 | 31150 | 31150 | 31150 | 31150 | 0 |
| 202 | 20241113 | 164500 | 9542053650 | 31150 | 31150 | 31150 | 31150 | 0 |
| 203 | 20241113 | 164400 | 9542053650 | 31150 | 31150 | 31150 | 31150 | 0 |
| 204 | 20241113 | 164300 | 9542053650 | 31150 | 31150 | 31150 | 31150 | 0 |
| 205 | 20241113 | 164200 | 9542053650 | 31150 | 31150 | 31150 | 31150 | 0 |
| 206 | 20241113 | 164100 | 9542053650 | 31150 | 31150 | 31150 | 31150 | 0 |
| 207 | 20241113 | 164000 | 9542053650 | 31150 | 31150 | 31150 | 31150 | 0 |
| 208 | 20241113 | 163900 | 9542053650 | 31150 | 31150 | 31150 | 31150 | 0 |
| 209 | 20241113 | 163800 | 9542053650 | 31150 | 31150 | 31150 | 31150 | 0 |
| 210 | 20241113 | 163700 | 9542053650 | 31150 | 31150 | 31150 | 31150 | 0 |
| 211 | 20241113 | 163600 | 9542053650 | 31150 | 31150 | 31150 | 31150 | 0 |
| 212 | 20241113 | 163500 | 9542053650 | 31150 | 31150 | 31150 | 31150 | 3670 |
| 213 | 20241113 | 163400 | 9542053650 | 31150 | 31150 | 31150 | 31150 | 0 |
| 214 | 20241113 | 163300 | 9542053650 | 31150 | 31150 | 31150 | 31150 | 0 |
| 215 | 20241113 | 163200 | 9542053650 | 31150 | 31150 | 31150 | 31150 | 0 |
| 216 | 20241113 | 163100 | 9542053650 | 31150 | 31150 | 31150 | 31150 | 0 |
| 217 | 20241113 | 163000 | 9542053650 | 31150 | 31150 | 31150 | 31150 | 0 |
| 218 | 20241113 | 162900 | 9542053650 | 31150 | 31150 | 31150 | 31150 | 0 |
| 219 | 20241113 | 162800 | 9542053650 | 31150 | 31150 | 31150 | 31150 | 0 |
| 220 | 20241113 | 162700 | 9542053650 | 31150 | 31150 | 31150 | 31150 | 0 |
| 221 | 20241113 | 162600 | 9542053650 | 31150 | 31150 | 31150 | 31150 | 0 |
| 222 | 20241113 | 162500 | 9542053650 | 31150 | 31150 | 31150 | 31150 | 0 |
| 223 | 20241113 | 162400 | 9542053650 | 31150 | 31150 | 31150 | 31150 | 0 |
| 224 | 20241113 | 162300 | 9542053650 | 31150 | 31150 | 31150 | 31150 | 0 |
| 225 | 20241113 | 162200 | 9542053650 | 31150 | 31150 | 31150 | 31150 | 0 |
| 226 | 20241113 | 162100 | 9542053650 | 31150 | 31150 | 31150 | 31150 | 0 |
| 227 | 20241113 | 162000 | 9542053650 | 31150 | 31150 | 31150 | 31150 | 0 |
| 228 | 20241113 | 161900 | 9542053650 | 31150 | 31150 | 31150 | 31150 | 0 |
| 229 | 20241113 | 161800 | 9542053650 | 31150 | 31150 | 31150 | 31150 | 0 |
| 230 | 20241113 | 161700 | 9542053650 | 31150 | 31150 | 31150 | 31150 | 0 |
| 231 | 20241113 | 161600 | 9542053650 | 31150 | 31150 | 31150 | 31150 | 0 |
| 232 | 20241113 | 161500 | 9542053650 | 31150 | 31150 | 31150 | 31150 | 0 |
| 233 | 20241113 | 161400 | 9542053650 | 31150 | 31150 | 31150 | 31150 | 0 |
| 234 | 20241113 | 161300 | 9542053650 | 31150 | 31150 | 31150 | 31150 | 0 |
| 235 | 20241113 | 161200 | 9542053650 | 31150 | 31150 | 31150 | 31150 | 0 |
| 236 | 20241113 | 161100 | 9542053650 | 31150 | 31150 | 31150 | 31150 | 0 |
| 237 | 20241113 | 161000 | 9542053650 | 31150 | 31150 | 31150 | 31150 | 0 |
| 238 | 20241113 | 160900 | 9542053650 | 31150 | 31150 | 31150 | 31150 | 0 |
| 239 | 20241113 | 160800 | 9542053650 | 31150 | 31150 | 31150 | 31150 | 0 |
| 240 | 20241113 | 160700 | 9542053650 | 31150 | 31150 | 31150 | 31150 | 0 |
| 241 | 20241113 | 160600 | 9542053650 | 31150 | 31150 | 31150 | 31150 | 0 |
| 242 | 20241113 | 160500 | 9542053650 | 31150 | 31150 | 31150 | 31150 | 3670 |
| 243 | 20241113 | 160400 | 9542053650 | 31150 | 31150 | 31150 | 31150 | 0 |
| 244 | 20241113 | 160300 | 9542053650 | 31150 | 31150 | 31150 | 31150 | 0 |
| 245 | 20241113 | 160200 | 9542053650 | 31150 | 31150 | 31150 | 31150 | 0 |
| 246 | 20241113 | 160100 | 9542053650 | 31150 | 31150 | 31150 | 31150 | 0 |
| 247 | 20241113 | 160000 | 9542053650 | 31150 | 31150 | 31150 | 31150 | 0 |
| 248 | 20241113 | 155900 | 9542053650 | 31150 | 31150 | 31150 | 31150 | 0 |
| 249 | 20241113 | 155800 | 9542053650 | 31150 | 31150 | 31150 | 31150 | 0 |
| 250 | 20241113 | 155700 | 9542053650 | 31150 | 31150 | 31150 | 31150 | 0 |
| 251 | 20241113 | 155600 | 9542053650 | 31150 | 31150 | 31150 | 31150 | 0 |
| 252 | 20241113 | 155500 | 9542053650 | 31150 | 31150 | 31150 | 31150 | 0 |
| 253 | 20241113 | 155400 | 9542053650 | 31150 | 31150 | 31150 | 31150 | 0 |
| 254 | 20241113 | 155300 | 9542053650 | 31150 | 31150 | 31150 | 31150 | 0 |
| 255 | 20241113 | 155200 | 9542053650 | 31150 | 31150 | 31150 | 31150 | 0 |
| 256 | 20241113 | 155100 | 9542053650 | 31150 | 31150 | 31150 | 31150 | 0 |
| 257 | 20241113 | 155000 | 9542053650 | 31150 | 31150 | 31150 | 31150 | 0 |
| 258 | 20241113 | 154900 | 9542053650 | 31150 | 31150 | 31150 | 31150 | 0 |
| 259 | 20241113 | 154800 | 9542053650 | 31150 | 31150 | 31150 | 31150 | 0 |
| 260 | 20241113 | 154700 | 9542053650 | 31150 | 31150 | 31150 | 31150 | 0 |
| 261 | 20241113 | 154600 | 9542053650 | 31150 | 31150 | 31150 | 31150 | 0 |
| 262 | 20241113 | 154500 | 9542053650 | 31150 | 31150 | 31150 | 31150 | 0 |
| 263 | 20241113 | 154400 | 9542053650 | 31150 | 31150 | 31150 | 31150 | 0 |
| 264 | 20241113 | 154300 | 9542053650 | 31150 | 31150 | 31150 | 31150 | 0 |
| 265 | 20241113 | 154200 | 9542053650 | 31150 | 31150 | 31150 | 31150 | 0 |
| 266 | 20241113 | 154100 | 9542053650 | 31150 | 31150 | 31150 | 31150 | 0 |
| 267 | 20241113 | 154000 | 9542053650 | 31150 | 31150 | 31150 | 31150 | 0 |
| 268 | 20241113 | 153900 | 9542053650 | 31150 | 31150 | 31150 | 31150 | 0 |
| 269 | 20241113 | 153800 | 9542053650 | 31150 | 31150 | 31150 | 31150 | 0 |
| 270 | 20241113 | 153700 | 9542053650 | 31150 | 31150 | 31150 | 31150 | 0 |
| 271 | 20241113 | 153600 | 9542053650 | 31150 | 31150 | 31150 | 31150 | 0 |
| 272 | 20241113 | 153500 | 9542053650 | 31150 | 31150 | 31150 | 31150 | 3670 |
| 273 | 20241113 | 153400 | 9542053650 | 31150 | 31150 | 31150 | 31150 | 0 |
| 274 | 20241113 | 153300 | 9542053650 | 31150 | 31150 | 31150 | 31150 | 0 |
| 275 | 20241113 | 153200 | 9542053650 | 31150 | 31150 | 31150 | 31150 | 0 |
| 276 | 20241113 | 153100 | 9542053650 | 31150 | 31150 | 31150 | 31150 | 0 |
| 277 | 20241113 | 153000 | 9542053650 | 31150 | 31150 | 31150 | 31150 | 3670 |
| 278 | 20241113 | 152900 | 9427733150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 279 | 20241113 | 152800 | 9427733150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 280 | 20241113 | 152700 | 9427733150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 281 | 20241113 | 152600 | 9427733150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 282 | 20241113 | 152500 | 9427733150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 283 | 20241113 | 152400 | 9427733150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 284 | 20241113 | 152300 | 9427733150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 285 | 20241113 | 152200 | 9427733150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 286 | 20241113 | 152100 | 9427733150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 287 | 20241113 | 152000 | 9427733150 | 31100 | 31100 | 31100 | 31100 | 0 |
| 288 | 20241113 | 151900 | 9427733150 | 31100 | 31150 | 31200 | 31000 | 1399 |
| 289 | 20241113 | 151800 | 9384272300 | 31150 | 31100 | 31150 | 31000 | 1345 |
| 290 | 20241113 | 151700 | 9342484600 | 31150 | 31100 | 31200 | 31050 | 757 |
| 291 | 20241113 | 151600 | 9318908550 | 31050 | 31250 | 31250 | 31050 | 547 |
| 292 | 20241113 | 151500 | 9301867050 | 31250 | 31150 | 31250 | 31050 | 728 |
| 293 | 20241113 | 151400 | 9279165200 | 31200 | 31100 | 31250 | 31000 | 2582 |
| 294 | 20241113 | 151300 | 9198936450 | 31100 | 31250 | 31250 | 31050 | 2314 |
| 295 | 20241113 | 151200 | 9126905300 | 31200 | 31150 | 31300 | 31100 | 1382 |
| 296 | 20241113 | 151100 | 9083802750 | 31150 | 31200 | 31200 | 31150 | 319 |
| 297 | 20241113 | 151000 | 9073861800 | 31200 | 31150 | 31200 | 31150 | 1132 |
| 298 | 20241113 | 150900 | 9038583700 | 31200 | 31150 | 31250 | 31100 | 1049 |
| 299 | 20241113 | 150800 | 9005881650 | 31200 | 31150 | 31200 | 31150 | 628 |
| 300 | 20241113 | 150700 | 8986314450 | 31100 | 31200 | 31300 | 31100 | 2932 |
| 301 | 20241113 | 150600 | 8894969250 | 31200 | 31250 | 31300 | 31150 | 736 |
| 302 | 20241113 | 150500 | 8871985800 | 31200 | 31300 | 31350 | 31150 | 477 |
| 303 | 20241113 | 150400 | 8857068750 | 31350 | 31300 | 31350 | 31250 | 425 |
| 304 | 20241113 | 150300 | 8843764000 | 31250 | 31300 | 31300 | 31250 | 434 |
| 305 | 20241113 | 150200 | 8830196900 | 31300 | 31250 | 31300 | 31250 | 340 |
| 306 | 20241113 | 150100 | 8819560900 | 31300 | 31200 | 31300 | 31200 | 1167 |
| 307 | 20241113 | 150000 | 8783134250 | 31200 | 31100 | 31200 | 31100 | 216 |
| 308 | 20241113 | 145900 | 8776400700 | 31100 | 31200 | 31200 | 31100 | 552 |
| 309 | 20241113 | 145800 | 8759211800 | 31200 | 31200 | 31200 | 31100 | 916 |
| 310 | 20241113 | 145700 | 8730663850 | 31200 | 31250 | 31250 | 31200 | 243 |
| 311 | 20241113 | 145600 | 8723082000 | 31300 | 31350 | 31350 | 31300 | 109 |
| 312 | 20241113 | 145500 | 8719669300 | 31350 | 31350 | 31350 | 31300 | 398 |
| 313 | 20241113 | 145400 | 8707195500 | 31350 | 31450 | 31450 | 31350 | 606 |
| 314 | 20241113 | 145300 | 8688167150 | 31450 | 31450 | 31500 | 31450 | 137 |
| 315 | 20241113 | 145200 | 8683857650 | 31450 | 31450 | 31450 | 31400 | 112 |
| 316 | 20241113 | 145100 | 8680335500 | 31450 | 31400 | 31450 | 31350 | 201 |
| 317 | 20241113 | 145000 | 8674021550 | 31400 | 31350 | 31400 | 31300 | 2157 |
| 318 | 20241113 | 144900 | 8606407050 | 31300 | 31300 | 31300 | 31250 | 2529 |
| 319 | 20241113 | 144800 | 8527250350 | 31300 | 31300 | 31300 | 31300 | 107 |
| 320 | 20241113 | 144700 | 8523901250 | 31300 | 31300 | 31300 | 31300 | 70 |
| 321 | 20241113 | 144600 | 8521710250 | 31300 | 31300 | 31350 | 31300 | 915 |
| 322 | 20241113 | 144500 | 8493069300 | 31300 | 31250 | 31300 | 31250 | 311 |
| 323 | 20241113 | 144400 | 8483340950 | 31300 | 31200 | 31300 | 31200 | 319 |
| 324 | 20241113 | 144300 | 8473381000 | 31250 | 31200 | 31250 | 31200 | 70 |
| 325 | 20241113 | 144200 | 8471194000 | 31200 | 31250 | 31250 | 31200 | 130 |
| 326 | 20241113 | 144100 | 8467136000 | 31250 | 31200 | 31250 | 31200 | 16 |
| 327 | 20241113 | 144000 | 8466636300 | 31350 | 31250 | 31350 | 31200 | 13 |
| 328 | 20241113 | 143900 | 8466229150 | 31200 | 31200 | 31200 | 31200 | 38 |
| 329 | 20241113 | 143800 | 8465043550 | 31200 | 31200 | 31200 | 31200 | 394 |
| 330 | 20241113 | 143700 | 8452750750 | 31200 | 31250 | 31250 | 31200 | 197 |
| 331 | 20241113 | 143600 | 8446603950 | 31200 | 31250 | 31250 | 31200 | 23 |
| 332 | 20241113 | 143500 | 8445886050 | 31250 | 31300 | 31400 | 31250 | 742 |
| 333 | 20241113 | 143400 | 8422674050 | 31300 | 31300 | 31350 | 31250 | 139 |
| 334 | 20241113 | 143300 | 8418323950 | 31300 | 31350 | 31350 | 31300 | 221 |
| 335 | 20241113 | 143200 | 8411405200 | 31350 | 31450 | 31450 | 31350 | 347 |
| 336 | 20241113 | 143100 | 8400510650 | 31450 | 31450 | 31450 | 31400 | 75 |
| 337 | 20241113 | 143000 | 8398153750 | 31400 | 31450 | 31450 | 31400 | 191 |
| 338 | 20241113 | 142900 | 8392146950 | 31400 | 31500 | 31500 | 31400 | 92 |
| 339 | 20241113 | 142800 | 8389253150 | 31500 | 31500 | 31500 | 31500 | 237 |
| 340 | 20241113 | 142700 | 8381787650 | 31500 | 31500 | 31500 | 31500 | 195 |
| 341 | 20241113 | 142600 | 8375645150 | 31450 | 31450 | 31450 | 31450 | 95 |
| 342 | 20241113 | 142500 | 8372657400 | 31400 | 31400 | 31450 | 31400 | 590 |
| 343 | 20241113 | 142400 | 8354122950 | 31400 | 31350 | 31400 | 31350 | 457 |
| 344 | 20241113 | 142300 | 8339787600 | 31350 | 31350 | 31350 | 31300 | 295 |
| 345 | 20241113 | 142200 | 8330550050 | 31300 | 31300 | 31350 | 31300 | 553 |
| 346 | 20241113 | 142100 | 8313231150 | 31300 | 31200 | 31300 | 31200 | 514 |
| 347 | 20241113 | 142000 | 8297178150 | 31250 | 31250 | 31250 | 31250 | 455 |
| 348 | 20241113 | 141900 | 8282959400 | 31250 | 31250 | 31250 | 31250 | 16 |
| 349 | 20241113 | 141800 | 8282459400 | 31200 | 31200 | 31200 | 31200 | 39 |
| 350 | 20241113 | 141700 | 8281242600 | 31200 | 31350 | 31350 | 31200 | 962 |
| 351 | 20241113 | 141600 | 8251189100 | 31350 | 31400 | 31400 | 31350 | 250 |
| 352 | 20241113 | 141500 | 8243351200 | 31400 | 31350 | 31400 | 31300 | 965 |
| 353 | 20241113 | 141400 | 8213110350 | 31350 | 31350 | 31350 | 31350 | 671 |
| 354 | 20241113 | 141300 | 8192074500 | 31350 | 31350 | 31350 | 31350 | 63 |
| 355 | 20241113 | 141200 | 8190099450 | 31350 | 31350 | 31350 | 31350 | 11 |
| 356 | 20241113 | 141100 | 8189754600 | 31350 | 31400 | 31400 | 31350 | 80 |
| 357 | 20241113 | 141000 | 8187244450 | 31400 | 31450 | 31450 | 31400 | 177 |
| 358 | 20241113 | 140900 | 8181683900 | 31400 | 31400 | 31450 | 31350 | 435 |
| 359 | 20241113 | 140800 | 8168028250 | 31400 | 31400 | 31400 | 31400 | 251 |
| 360 | 20241113 | 140700 | 8160146850 | 31400 | 31400 | 31400 | 31400 | 29 |
| 361 | 20241113 | 140600 | 8159236250 | 31400 | 31250 | 31450 | 31250 | 371 |
| 362 | 20241113 | 140500 | 8147606850 | 31300 | 31300 | 31300 | 31250 | 387 |
| 363 | 20241113 | 140400 | 8135511300 | 31250 | 31250 | 31250 | 31250 | 4 |
| 364 | 20241113 | 140300 | 8135386300 | 31200 | 31250 | 31250 | 31200 | 29 |
| 365 | 20241113 | 140200 | 8134481350 | 31200 | 31300 | 31300 | 31200 | 397 |
| 366 | 20241113 | 140100 | 8122087600 | 31300 | 31300 | 31300 | 31250 | 317 |
| 367 | 20241113 | 140000 | 8112171100 | 31300 | 31350 | 31350 | 31300 | 149 |
| 368 | 20241113 | 135900 | 8107501250 | 31350 | 31350 | 31350 | 31300 | 82 |
| 369 | 20241113 | 135800 | 8104930950 | 31350 | 31350 | 31350 | 31300 | 122 |
| 370 | 20241113 | 135700 | 8101106500 | 31350 | 31350 | 31350 | 31350 | 40 |
| 371 | 20241113 | 135600 | 8099852500 | 31350 | 31250 | 31450 | 31250 | 1125 |
| 372 | 20241113 | 135500 | 8064626750 | 31200 | 31200 | 31200 | 31200 | 53 |
| 373 | 20241113 | 135400 | 8062973150 | 31200 | 31200 | 31250 | 31200 | 930 |
| 374 | 20241113 | 135300 | 8033952600 | 31200 | 31250 | 31250 | 31200 | 155 |
| 375 | 20241113 | 135200 | 8029110150 | 31300 | 31300 | 31300 | 31300 | 5 |
| 376 | 20241113 | 135100 | 8028953650 | 31300 | 31300 | 31350 | 31300 | 209 |
| 377 | 20241113 | 135000 | 8022408250 | 31300 | 31450 | 31450 | 31300 | 1060 |
| 378 | 20241113 | 134900 | 7989171200 | 31500 | 31400 | 31500 | 31400 | 58 |
| 379 | 20241113 | 134800 | 7987349900 | 31400 | 31350 | 31400 | 31350 | 208 |
| 380 | 20241113 | 134700 | 7980825350 | 31350 | 31300 | 31350 | 31300 | 120 |
| 381 | 20241113 | 134600 | 7977068350 | 31350 | 31400 | 31400 | 31350 | 122 |
| 382 | 20241113 | 134500 | 7973243250 | 31350 | 31300 | 31400 | 31300 | 116 |
| 383 | 20241113 | 134400 | 7969610000 | 31300 | 31400 | 31400 | 31300 | 875 |
| 384 | 20241113 | 134300 | 7942180500 | 31400 | 31400 | 31400 | 31400 | 280 |
| 385 | 20241113 | 134200 | 7933388500 | 31400 | 31400 | 31450 | 31400 | 401 |
| 386 | 20241113 | 134100 | 7920790600 | 31350 | 31300 | 31350 | 31300 | 70 |
| 387 | 20241113 | 134000 | 7918597300 | 31350 | 31500 | 31500 | 31300 | 445 |
| 388 | 20241113 | 133900 | 7904636700 | 31500 | 31400 | 31500 | 31400 | 212 |
| 389 | 20241113 | 133800 | 7897958900 | 31400 | 31450 | 31450 | 31400 | 286 |
| 390 | 20241113 | 133700 | 7888970200 | 31450 | 31500 | 31500 | 31450 | 77 |
| 391 | 20241113 | 133600 | 7886545200 | 31550 | 31400 | 31550 | 31400 | 3 |
| 392 | 20241113 | 133500 | 7886450700 | 31350 | 31650 | 31650 | 31350 | 580 |
| 393 | 20241113 | 133400 | 7868237500 | 31550 | 31550 | 31550 | 31550 | 339 |
| 394 | 20241113 | 133300 | 7857542050 | 31700 | 31550 | 31700 | 31550 | 5 |
| 395 | 20241113 | 133200 | 7857384000 | 31550 | 31650 | 31700 | 31550 | 560 |
| 396 | 20241113 | 133100 | 7839660000 | 31650 | 31550 | 31650 | 31550 | 212 |
| 397 | 20241113 | 133000 | 7832957450 | 31500 | 31650 | 31650 | 31500 | 581 |
| 398 | 20241113 | 132900 | 7814586950 | 31650 | 31650 | 31650 | 31550 | 989 |
| 399 | 20241113 | 132800 | 7783337350 | 31650 | 31700 | 31700 | 31600 | 1786 |
| 400 | 20241113 | 132700 | 7726758900 | 31700 | 31650 | 31700 | 31550 | 982 |
| 401 | 20241113 | 132600 | 7695654500 | 31600 | 31500 | 31650 | 31450 | 4834 |
| 402 | 20241113 | 132500 | 7543150600 | 31500 | 31450 | 31500 | 31450 | 1658 |
| 403 | 20241113 | 132400 | 7490979550 | 31450 | 31400 | 31450 | 31400 | 400 |
| 404 | 20241113 | 132300 | 7478410950 | 31400 | 31400 | 31400 | 31400 | 636 |
| 405 | 20241113 | 132200 | 7458440550 | 31450 | 31100 | 31450 | 31050 | 2606 |
| 406 | 20241113 | 132100 | 7376975600 | 31100 | 31100 | 31150 | 31100 | 537 |
| 407 | 20241113 | 132000 | 7360274300 | 31100 | 31100 | 31100 | 31000 | 1511 |
| 408 | 20241113 | 131900 | 7313293000 | 31050 | 31100 | 31100 | 31050 | 541 |
| 409 | 20241113 | 131800 | 7296492900 | 31100 | 31000 | 31100 | 30900 | 815 |
| 410 | 20241113 | 131700 | 7271270600 | 30950 | 30900 | 30950 | 30900 | 51 |
| 411 | 20241113 | 131600 | 7269692200 | 30900 | 31200 | 31200 | 30900 | 1895 |
| 412 | 20241113 | 131500 | 7210990800 | 31200 | 31050 | 31200 | 31050 | 203 |
| 413 | 20241113 | 131400 | 7204674200 | 31000 | 31000 | 31050 | 31000 | 801 |
| 414 | 20241113 | 131300 | 7179843150 | 31000 | 31050 | 31050 | 31000 | 440 |
| 415 | 20241113 | 131200 | 7166193450 | 31050 | 31050 | 31050 | 31050 | 80 |
| 416 | 20241113 | 131100 | 7163709450 | 31050 | 31150 | 31150 | 31050 | 1071 |
| 417 | 20241113 | 131000 | 7130354850 | 31150 | 31100 | 31150 | 31050 | 925 |
| 418 | 20241113 | 130900 | 7101571200 | 31150 | 31100 | 31150 | 31100 | 180 |
| 419 | 20241113 | 130800 | 7095973150 | 31100 | 31100 | 31150 | 31100 | 655 |
| 420 | 20241113 | 130700 | 7075577650 | 31100 | 31100 | 31100 | 31100 | 16 |
| 421 | 20241113 | 130600 | 7075080050 | 31150 | 31100 | 31150 | 31050 | 725 |
| 422 | 20241113 | 130500 | 7052530100 | 31100 | 31100 | 31100 | 31050 | 101 |
| 423 | 20241113 | 130400 | 7049391500 | 31100 | 31050 | 31100 | 31050 | 293 |
| 424 | 20241113 | 130300 | 7040286000 | 31050 | 31050 | 31100 | 31050 | 13 |
| 425 | 20241113 | 130200 | 7039882200 | 31100 | 31100 | 31100 | 31100 | 2 |
| 426 | 20241113 | 130100 | 7039820000 | 31100 | 31000 | 31100 | 31000 | 775 |
| 427 | 20241113 | 130000 | 7015764250 | 31000 | 31000 | 31050 | 31000 | 312 |
| 428 | 20241113 | 125900 | 7006082750 | 31000 | 31000 | 31000 | 31000 | 500 |
| 429 | 20241113 | 125800 | 6990582750 | 31000 | 30950 | 31000 | 30950 | 68 |
| 430 | 20241113 | 125700 | 6988477500 | 31000 | 30950 | 31000 | 30950 | 1208 |
| 431 | 20241113 | 125600 | 6951038000 | 30950 | 30900 | 30950 | 30900 | 55 |
| 432 | 20241113 | 125500 | 6949337050 | 30950 | 30900 | 30950 | 30900 | 102 |
| 433 | 20241113 | 125400 | 6946181850 | 30900 | 30900 | 30900 | 30900 | 112 |
| 434 | 20241113 | 125300 | 6942721050 | 30950 | 30950 | 31000 | 30950 | 157 |
| 435 | 20241113 | 125200 | 6937861100 | 30950 | 30900 | 30950 | 30900 | 49 |
| 436 | 20241113 | 125100 | 6936345000 | 30850 | 30950 | 30950 | 30850 | 70 |
| 437 | 20241113 | 125000 | 6934184800 | 30950 | 30950 | 30950 | 30950 | 1 |
| 438 | 20241113 | 124900 | 6934153850 | 30950 | 30950 | 30950 | 30800 | 182 |
| 439 | 20241113 | 124800 | 6928543550 | 30950 | 30950 | 30950 | 30850 | 619 |
| 440 | 20241113 | 124700 | 6909440750 | 30950 | 30850 | 30950 | 30850 | 24 |
| 441 | 20241113 | 124600 | 6908700050 | 30850 | 30850 | 30850 | 30850 | 46 |
| 442 | 20241113 | 124500 | 6907280950 | 30750 | 30750 | 30800 | 30750 | 2658 |
| 443 | 20241113 | 124400 | 6825507550 | 30800 | 30850 | 30850 | 30750 | 1611 |
| 444 | 20241113 | 124300 | 6775885850 | 30850 | 30900 | 30900 | 30800 | 1494 |
| 445 | 20241113 | 124200 | 6729803450 | 30900 | 30950 | 30950 | 30900 | 1001 |
| 446 | 20241113 | 124100 | 6698869350 | 30950 | 30900 | 30950 | 30900 | 184 |
| 447 | 20241113 | 124000 | 6693180100 | 30950 | 30950 | 30950 | 30900 | 83 |
| 448 | 20241113 | 123900 | 6690612250 | 30950 | 30950 | 30950 | 30950 | 90 |
| 449 | 20241113 | 123800 | 6687826750 | 30950 | 30950 | 30950 | 30900 | 112 |
| 450 | 20241113 | 123700 | 6684363950 | 30950 | 30950 | 30950 | 30950 | 170 |
| 451 | 20241113 | 123600 | 6679102450 | 30950 | 30950 | 30950 | 30950 | 23 |
| 452 | 20241113 | 123500 | 6678390600 | 31000 | 31000 | 31000 | 31000 | 36 |
| 453 | 20241113 | 123400 | 6677274600 | 31000 | 31000 | 31000 | 31000 | 3 |
| 454 | 20241113 | 123300 | 6677181600 | 31000 | 31000 | 31000 | 30950 | 139 |
| 455 | 20241113 | 123200 | 6672873300 | 31000 | 30900 | 31000 | 30900 | 135 |
| 456 | 20241113 | 123100 | 6668698800 | 30900 | 31000 | 31000 | 30900 | 617 |
| 457 | 20241113 | 123000 | 6649577400 | 30950 | 31000 | 31000 | 30950 | 543 |
| 458 | 20241113 | 122900 | 6632771450 | 31000 | 31000 | 31000 | 31000 | 36 |
| 459 | 20241113 | 122800 | 6631655450 | 31000 | 30950 | 31000 | 30950 | 108 |
| 460 | 20241113 | 122700 | 6628312700 | 30950 | 31000 | 31000 | 30950 | 711 |
| 461 | 20241113 | 122600 | 6606307050 | 30950 | 31000 | 31000 | 30950 | 127 |
| 462 | 20241113 | 122500 | 6602370550 | 31000 | 31000 | 31000 | 31000 | 30 |
| 463 | 20241113 | 122400 | 6601440550 | 31000 | 31000 | 31000 | 30950 | 196 |
| 464 | 20241113 | 122300 | 6595368100 | 30950 | 30900 | 30950 | 30900 | 190 |
| 465 | 20241113 | 122200 | 6589488450 | 30850 | 30900 | 30900 | 30850 | 42 |
| 466 | 20241113 | 122100 | 6588191300 | 30900 | 30900 | 30900 | 30850 | 43 |
| 467 | 20241113 | 122000 | 6586863100 | 30900 | 30900 | 30950 | 30900 | 166 |
| 468 | 20241113 | 121900 | 6581733500 | 30900 | 30900 | 30900 | 30900 | 367 |
| 469 | 20241113 | 121800 | 6570393200 | 30900 | 31000 | 31000 | 30900 | 214 |
| 470 | 20241113 | 121700 | 6563767000 | 31000 | 30950 | 31000 | 30900 | 679 |
| 471 | 20241113 | 121600 | 6542725100 | 30950 | 31000 | 31050 | 30950 | 236 |
| 472 | 20241113 | 121500 | 6535408250 | 31050 | 31000 | 31050 | 31000 | 123 |
| 473 | 20241113 | 121400 | 6531589200 | 31050 | 31050 | 31050 | 31050 | 255 |
| 474 | 20241113 | 121300 | 6523671450 | 31000 | 31050 | 31050 | 31000 | 489 |
| 475 | 20241113 | 121200 | 6508508400 | 31000 | 31000 | 31000 | 31000 | 10 |
| 476 | 20241113 | 121100 | 6508198400 | 31000 | 31050 | 31050 | 31000 | 147 |
| 477 | 20241113 | 121000 | 6503636200 | 31000 | 31000 | 31050 | 31000 | 20 |
| 478 | 20241113 | 120900 | 6503016000 | 31000 | 31050 | 31050 | 31000 | 210 |
| 479 | 20241113 | 120800 | 6496504850 | 31000 | 31000 | 31050 | 31000 | 41 |
| 480 | 20241113 | 120700 | 6495233800 | 31000 | 31000 | 31050 | 31000 | 129 |
| 481 | 20241113 | 120600 | 6491233950 | 31050 | 31050 | 31100 | 31050 | 26 |
| 482 | 20241113 | 120500 | 6490426600 | 31050 | 31100 | 31100 | 31050 | 123 |
| 483 | 20241113 | 120400 | 6486604050 | 31100 | 31100 | 31100 | 31100 | 85 |
| 484 | 20241113 | 120300 | 6483960550 | 31050 | 31050 | 31100 | 31050 | 3 |
| 485 | 20241113 | 120200 | 6483867350 | 31050 | 30950 | 31050 | 30950 | 664 |
| 486 | 20241113 | 120100 | 6463299500 | 30950 | 30950 | 31050 | 30900 | 932 |
| 487 | 20241113 | 120000 | 6434434650 | 30900 | 30950 | 31000 | 30850 | 239 |
| 488 | 20241113 | 115900 | 6427043500 | 30850 | 30900 | 30900 | 30800 | 657 |
| 489 | 20241113 | 115800 | 6406758950 | 30900 | 30850 | 30900 | 30850 | 317 |
| 490 | 20241113 | 115700 | 6396979300 | 30850 | 30900 | 30900 | 30850 | 230 |
| 491 | 20241113 | 115600 | 6389882300 | 30900 | 30900 | 30900 | 30900 | 6 |
| 492 | 20241113 | 115500 | 6389696900 | 30950 | 30800 | 30950 | 30750 | 234 |
| 493 | 20241113 | 115400 | 6382491050 | 30950 | 30950 | 30950 | 30800 | 1176 |
| 494 | 20241113 | 115300 | 6346258650 | 30850 | 30900 | 30950 | 30850 | 642 |
| 495 | 20241113 | 115200 | 6326431950 | 30850 | 30850 | 30900 | 30850 | 416 |
| 496 | 20241113 | 115100 | 6313591300 | 30800 | 30900 | 30900 | 30800 | 265 |
| 497 | 20241113 | 115000 | 6305428500 | 30850 | 30900 | 30900 | 30800 | 91 |
| 498 | 20241113 | 114900 | 6302623850 | 30800 | 30950 | 30950 | 30800 | 2102 |
| 499 | 20241113 | 114800 | 6237775300 | 30950 | 30950 | 30950 | 30950 | 246 |
| 500 | 20241113 | 114700 | 6230161600 | 30950 | 31000 | 31000 | 30950 | 515 |
| 501 | 20241113 | 114600 | 6214222000 | 31000 | 31000 | 31000 | 30950 | 145 |
| 502 | 20241113 | 114500 | 6209728000 | 31000 | 31000 | 31000 | 30950 | 48 |
| 503 | 20241113 | 114400 | 6208240150 | 31000 | 31000 | 31000 | 30950 | 234 |
| 504 | 20241113 | 114300 | 6200987650 | 31050 | 31050 | 31050 | 31050 | 38 |
| 505 | 20241113 | 114200 | 6199807750 | 31000 | 31100 | 31100 | 31000 | 1310 |
| 506 | 20241113 | 114100 | 6159172050 | 31150 | 31150 | 31150 | 31150 | 200 |
| 507 | 20241113 | 114000 | 6152942050 | 31100 | 31200 | 31200 | 31100 | 1856 |
| 508 | 20241113 | 113900 | 6095117700 | 31200 | 31150 | 31200 | 31150 | 307 |
| 509 | 20241113 | 113800 | 6085553850 | 31150 | 31100 | 31150 | 31050 | 293 |
| 510 | 20241113 | 113700 | 6076441600 | 31100 | 31100 | 31100 | 31050 | 2965 |
| 511 | 20241113 | 113600 | 5984376800 | 31100 | 30950 | 31100 | 30950 | 917 |
| 512 | 20241113 | 113500 | 5955976800 | 30900 | 31000 | 31000 | 30900 | 2829 |
| 513 | 20241113 | 113400 | 5868511100 | 31050 | 31050 | 31050 | 31050 | 25 |
| 514 | 20241113 | 113300 | 5867734850 | 31050 | 31100 | 31100 | 31050 | 343 |
| 515 | 20241113 | 113200 | 5857069750 | 31100 | 31000 | 31200 | 31000 | 430 |
| 516 | 20241113 | 113100 | 5843694000 | 31000 | 30950 | 31000 | 30950 | 2029 |
| 517 | 20241113 | 113000 | 5780821850 | 30950 | 30950 | 31000 | 30900 | 455 |
| 518 | 20241113 | 112900 | 5766740850 | 30950 | 31050 | 31050 | 30900 | 1086 |
| 519 | 20241113 | 112800 | 5733109100 | 31000 | 30950 | 31050 | 30950 | 1793 |
| 520 | 20241113 | 112700 | 5677550700 | 30950 | 31000 | 31100 | 30900 | 558 |
| 521 | 20241113 | 112600 | 5660255300 | 30900 | 30850 | 31050 | 30850 | 953 |
| 522 | 20241113 | 112500 | 5630831500 | 30800 | 30900 | 30900 | 30750 | 1758 |
| 523 | 20241113 | 112400 | 5576684750 | 30900 | 31000 | 31050 | 30800 | 3791 |
| 524 | 20241113 | 112300 | 5459619600 | 31000 | 31250 | 31250 | 31000 | 11744 |
| 525 | 20241113 | 112200 | 5094997900 | 31200 | 31250 | 31250 | 31200 | 374 |
| 526 | 20241113 | 112100 | 5083328850 | 31250 | 31200 | 31250 | 31200 | 2491 |
| 527 | 20241113 | 112000 | 5005605650 | 31200 | 31200 | 31350 | 31200 | 356 |
| 528 | 20241113 | 111900 | 4994497350 | 31200 | 31350 | 31350 | 31200 | 3408 |
| 529 | 20241113 | 111800 | 4888011700 | 31350 | 31350 | 31350 | 31350 | 42 |
| 530 | 20241113 | 111700 | 4886695000 | 31350 | 31350 | 31350 | 31300 | 1109 |
| 531 | 20241113 | 111600 | 4851938850 | 31350 | 31450 | 31450 | 31350 | 2870 |
| 532 | 20241113 | 111500 | 4761822350 | 31500 | 31550 | 31550 | 31450 | 435 |
| 533 | 20241113 | 111400 | 4748130650 | 31550 | 31500 | 31550 | 31500 | 130 |
| 534 | 20241113 | 111300 | 4744030100 | 31500 | 31500 | 31500 | 31500 | 662 |
| 535 | 20241113 | 111200 | 4723177100 | 31500 | 31550 | 31550 | 31500 | 187 |
| 536 | 20241113 | 111100 | 4717277650 | 31550 | 31550 | 31550 | 31500 | 101 |
| 537 | 20241113 | 111000 | 4714094700 | 31550 | 31600 | 31600 | 31550 | 19 |
| 538 | 20241113 | 110900 | 4713494700 | 31600 | 31550 | 31600 | 31550 | 361 |
| 539 | 20241113 | 110800 | 4702090150 | 31550 | 31550 | 31550 | 31550 | 56 |
| 540 | 20241113 | 110700 | 4700323350 | 31550 | 31450 | 31550 | 31450 | 471 |
| 541 | 20241113 | 110600 | 4685464800 | 31450 | 31550 | 31550 | 31450 | 736 |
| 542 | 20241113 | 110500 | 4662252500 | 31550 | 31550 | 31550 | 31500 | 237 |
| 543 | 20241113 | 110400 | 4654775250 | 31500 | 31500 | 31500 | 31500 | 143 |
| 544 | 20241113 | 110300 | 4650270750 | 31500 | 31500 | 31500 | 31500 | 10 |
| 545 | 20241113 | 110200 | 4649955750 | 31500 | 31600 | 31600 | 31500 | 391 |
| 546 | 20241113 | 110100 | 4637630850 | 31600 | 31600 | 31600 | 31600 | 22 |
| 547 | 20241113 | 110000 | 4636935650 | 31550 | 31600 | 31600 | 31500 | 207 |
| 548 | 20241113 | 105900 | 4630399800 | 31600 | 31550 | 31600 | 31500 | 103 |
| 549 | 20241113 | 105800 | 4627150600 | 31550 | 31550 | 31550 | 31500 | 71 |
| 550 | 20241113 | 105700 | 4624913100 | 31500 | 31550 | 31550 | 31500 | 482 |
| 551 | 20241113 | 105600 | 4609729700 | 31600 | 31500 | 31600 | 31500 | 35 |
| 552 | 20241113 | 105500 | 4608625050 | 31500 | 31550 | 31600 | 31500 | 257 |
| 553 | 20241113 | 105400 | 4600525100 | 31600 | 31600 | 31600 | 31600 | 36 |
| 554 | 20241113 | 105300 | 4599387500 | 31550 | 31500 | 31550 | 31500 | 153 |
| 555 | 20241113 | 105200 | 4594565350 | 31500 | 31650 | 31650 | 31500 | 738 |
| 556 | 20241113 | 105100 | 4571282950 | 31650 | 31650 | 31650 | 31600 | 536 |
| 557 | 20241113 | 105000 | 4554322300 | 31650 | 31550 | 31650 | 31550 | 251 |
| 558 | 20241113 | 104900 | 4546395300 | 31550 | 31650 | 31650 | 31500 | 86 |
| 559 | 20241113 | 104800 | 4543679350 | 31600 | 31500 | 31600 | 31500 | 220 |
| 560 | 20241113 | 104700 | 4536731050 | 31500 | 31650 | 31650 | 31500 | 260 |
| 561 | 20241113 | 104600 | 4528518700 | 31650 | 31500 | 31650 | 31500 | 453 |
| 562 | 20241113 | 104500 | 4514203050 | 31500 | 31500 | 31500 | 31450 | 204 |
| 563 | 20241113 | 104400 | 4507777100 | 31500 | 31500 | 31500 | 31500 | 65 |
| 564 | 20241113 | 104300 | 4505729600 | 31550 | 31500 | 31550 | 31500 | 280 |
| 565 | 20241113 | 104200 | 4496906850 | 31500 | 31500 | 31550 | 31500 | 146 |
| 566 | 20241113 | 104100 | 4492306950 | 31500 | 31550 | 31600 | 31500 | 445 |
| 567 | 20241113 | 104000 | 4478266200 | 31500 | 31500 | 31500 | 31450 | 1088 |
| 568 | 20241113 | 103900 | 4444002450 | 31500 | 31450 | 31500 | 31450 | 744 |
| 569 | 20241113 | 103800 | 4420596200 | 31450 | 31450 | 31450 | 31350 | 463 |
| 570 | 20241113 | 103700 | 4406044650 | 31450 | 31450 | 31450 | 31450 | 50 |
| 571 | 20241113 | 103600 | 4404472150 | 31450 | 31400 | 31500 | 31400 | 988 |
| 572 | 20241113 | 103500 | 4373406800 | 31400 | 31250 | 31400 | 31250 | 1348 |
| 573 | 20241113 | 103400 | 4331139500 | 31250 | 31250 | 31300 | 31250 | 350 |
| 574 | 20241113 | 103300 | 4320186250 | 31250 | 31400 | 31400 | 31250 | 1488 |
| 575 | 20241113 | 103200 | 4273635550 | 31400 | 31400 | 31400 | 31400 | 383 |
| 576 | 20241113 | 103100 | 4261609350 | 31400 | 31450 | 31450 | 31400 | 163 |
| 577 | 20241113 | 103000 | 4256490700 | 31400 | 31450 | 31450 | 31400 | 253 |
| 578 | 20241113 | 102900 | 4248535250 | 31300 | 31450 | 31450 | 31300 | 270 |
| 579 | 20241113 | 102800 | 4240071600 | 31400 | 31300 | 31400 | 31250 | 2014 |
| 580 | 20241113 | 102700 | 4176963200 | 31300 | 31450 | 31450 | 31300 | 1099 |
| 581 | 20241113 | 102600 | 4142511400 | 31450 | 31350 | 31500 | 31350 | 705 |
| 582 | 20241113 | 102500 | 4120403600 | 31450 | 31550 | 31550 | 31350 | 1011 |
| 583 | 20241113 | 102400 | 4088555050 | 31550 | 31550 | 31550 | 31500 | 392 |
| 584 | 20241113 | 102300 | 4076204400 | 31400 | 31350 | 31500 | 31350 | 1234 |
| 585 | 20241113 | 102200 | 4037351000 | 31450 | 31450 | 31450 | 31350 | 164 |
| 586 | 20241113 | 102100 | 4032206900 | 31350 | 31400 | 31650 | 31350 | 707 |
| 587 | 20241113 | 102000 | 4009910850 | 31400 | 31300 | 31400 | 31300 | 240 |
| 588 | 20241113 | 101900 | 4002381350 | 31300 | 31350 | 31350 | 31300 | 193 |
| 589 | 20241113 | 101800 | 3996340300 | 31300 | 31300 | 31350 | 31300 | 96 |
| 590 | 20241113 | 101700 | 3993335350 | 31350 | 31250 | 31350 | 31250 | 346 |
| 591 | 20241113 | 101600 | 3982514200 | 31250 | 31300 | 31350 | 31250 | 385 |
| 592 | 20241113 | 101500 | 3970468550 | 31350 | 31400 | 31400 | 31250 | 656 |
| 593 | 20241113 | 101400 | 3949949700 | 31400 | 31350 | 31400 | 31250 | 385 |
| 594 | 20241113 | 101300 | 3937893900 | 31400 | 31300 | 31400 | 31250 | 1014 |
| 595 | 20241113 | 101200 | 3906118200 | 31350 | 31400 | 31450 | 31350 | 492 |
| 596 | 20241113 | 101100 | 3890684450 | 31450 | 31300 | 31450 | 31300 | 437 |
| 597 | 20241113 | 101000 | 3876972850 | 31300 | 31300 | 31300 | 31200 | 1742 |
| 598 | 20241113 | 100900 | 3822528650 | 31300 | 31400 | 31500 | 31300 | 4435 |
| 599 | 20241113 | 100800 | 3683455300 | 31400 | 31500 | 31600 | 31400 | 929 |
| 600 | 20241113 | 100700 | 3654224100 | 31450 | 31400 | 31500 | 31400 | 287 |
| 601 | 20241113 | 100600 | 3645202700 | 31500 | 31500 | 31550 | 31450 | 966 |
| 602 | 20241113 | 100500 | 3614802600 | 31450 | 31600 | 31600 | 31450 | 1460 |
| 603 | 20241113 | 100400 | 3568723750 | 31600 | 31650 | 31650 | 31550 | 250 |
| 604 | 20241113 | 100300 | 3560827200 | 31550 | 31550 | 31650 | 31550 | 1065 |
| 605 | 20241113 | 100200 | 3527212350 | 31550 | 31500 | 31550 | 31450 | 306 |
| 606 | 20241113 | 100100 | 3517566000 | 31500 | 31550 | 31550 | 31450 | 806 |
| 607 | 20241113 | 100000 | 3492214200 | 31450 | 31550 | 31550 | 31450 | 1030 |
| 608 | 20241113 | 095900 | 3459768700 | 31550 | 31500 | 31550 | 31450 | 1183 |
| 609 | 20241113 | 095800 | 3422536750 | 31500 | 31550 | 31550 | 31500 | 676 |
| 610 | 20241113 | 095700 | 3401239700 | 31550 | 31550 | 31550 | 31500 | 295 |
| 611 | 20241113 | 095600 | 3391938550 | 31550 | 31500 | 31550 | 31500 | 230 |
| 612 | 20241113 | 095500 | 3384683600 | 31500 | 31500 | 31550 | 31450 | 2008 |
| 613 | 20241113 | 095400 | 3321441600 | 31450 | 31550 | 31550 | 31450 | 2583 |
| 614 | 20241113 | 095300 | 3240108900 | 31550 | 31600 | 31600 | 31550 | 647 |
| 615 | 20241113 | 095200 | 3219695850 | 31550 | 31700 | 31700 | 31550 | 760 |
| 616 | 20241113 | 095100 | 3195696150 | 31700 | 31750 | 31750 | 31650 | 131 |
| 617 | 20241113 | 095000 | 3191542050 | 31650 | 31550 | 31650 | 31500 | 2001 |
| 618 | 20241113 | 094900 | 3128382350 | 31550 | 31650 | 31650 | 31500 | 2637 |
| 619 | 20241113 | 094800 | 3045128050 | 31650 | 31500 | 31650 | 31500 | 742 |
| 620 | 20241113 | 094700 | 3021704600 | 31650 | 31750 | 31750 | 31500 | 2373 |
| 621 | 20241113 | 094600 | 2946800350 | 31800 | 31850 | 31850 | 31650 | 3586 |
| 622 | 20241113 | 094500 | 2833006800 | 31900 | 31900 | 31900 | 31800 | 745 |
| 623 | 20241113 | 094400 | 2809283100 | 31850 | 32050 | 32050 | 31850 | 2273 |
| 624 | 20241113 | 094300 | 2736796950 | 32000 | 31900 | 32100 | 31900 | 1411 |
| 625 | 20241113 | 094200 | 2691693300 | 31900 | 31850 | 31900 | 31850 | 381 |
| 626 | 20241113 | 094100 | 2679552900 | 31900 | 31950 | 31950 | 31850 | 317 |
| 627 | 20241113 | 094000 | 2669440150 | 31900 | 31900 | 31950 | 31850 | 551 |
| 628 | 20241113 | 093900 | 2651860500 | 31850 | 31950 | 31950 | 31850 | 513 |
| 629 | 20241113 | 093800 | 2635490850 | 31950 | 32050 | 32050 | 31900 | 1509 |
| 630 | 20241113 | 093700 | 2587231900 | 32100 | 32050 | 32100 | 32000 | 287 |
| 631 | 20241113 | 093600 | 2578027800 | 32000 | 32150 | 32150 | 32000 | 385 |
| 632 | 20241113 | 093500 | 2565686750 | 32150 | 31950 | 32200 | 31950 | 969 |
| 633 | 20241113 | 093400 | 2534647850 | 31950 | 32000 | 32000 | 31900 | 444 |
| 634 | 20241113 | 093300 | 2520462200 | 31900 | 31950 | 32000 | 31850 | 1972 |
| 635 | 20241113 | 093200 | 2457508650 | 31900 | 31900 | 32000 | 31900 | 176 |
| 636 | 20241113 | 093100 | 2451887450 | 31900 | 31850 | 31900 | 31850 | 1674 |
| 637 | 20241113 | 093000 | 2398508850 | 31850 | 31600 | 31850 | 31600 | 3953 |
| 638 | 20241113 | 092900 | 2272975700 | 31600 | 31500 | 31750 | 31350 | 5820 |
| 639 | 20241113 | 092800 | 2089512600 | 31500 | 31750 | 31750 | 31500 | 5751 |
| 640 | 20241113 | 092700 | 1908006600 | 31700 | 31750 | 31750 | 31700 | 3964 |
| 641 | 20241113 | 092600 | 1782215400 | 31750 | 31750 | 31850 | 31750 | 660 |
| 642 | 20241113 | 092500 | 1761235000 | 31750 | 31750 | 31750 | 31750 | 1675 |
| 643 | 20241113 | 092400 | 1708053750 | 31750 | 31750 | 31850 | 31700 | 1155 |
| 644 | 20241113 | 092300 | 1671380250 | 31750 | 31700 | 31850 | 31650 | 964 |
| 645 | 20241113 | 092200 | 1640835350 | 31700 | 31900 | 31900 | 31700 | 1522 |
| 646 | 20241113 | 092100 | 1592493750 | 31850 | 31900 | 31900 | 31750 | 743 |
| 647 | 20241113 | 092000 | 1568849150 | 31900 | 31800 | 31900 | 31800 | 117 |
| 648 | 20241113 | 091900 | 1565118000 | 31850 | 31850 | 31850 | 31700 | 1723 |
| 649 | 20241113 | 091800 | 1510379150 | 31800 | 32000 | 32000 | 31800 | 2556 |
| 650 | 20241113 | 091700 | 1428876900 | 32100 | 32000 | 32150 | 32000 | 2888 |
| 651 | 20241113 | 091600 | 1336227200 | 32000 | 32050 | 32100 | 32000 | 1653 |
| 652 | 20241113 | 091500 | 1283308150 | 32100 | 32250 | 32250 | 32050 | 327 |
| 653 | 20241113 | 091400 | 1272793650 | 32250 | 32000 | 32300 | 31950 | 1123 |
| 654 | 20241113 | 091300 | 1236739100 | 32000 | 32000 | 32150 | 32000 | 337 |
| 655 | 20241113 | 091200 | 1225952100 | 32000 | 31950 | 32000 | 31800 | 1305 |
| 656 | 20241113 | 091100 | 1184322800 | 31800 | 31700 | 32000 | 31650 | 2345 |
| 657 | 20241113 | 091000 | 1109916100 | 31700 | 31750 | 31850 | 31700 | 2799 |
| 658 | 20241113 | 090900 | 1021126250 | 31750 | 31750 | 31850 | 31650 | 2415 |
| 659 | 20241113 | 090800 | 944460200 | 31750 | 32000 | 32050 | 31750 | 4754 |
| 660 | 20241113 | 090700 | 793046800 | 32050 | 32350 | 32400 | 32050 | 3141 |
| 661 | 20241113 | 090600 | 691861700 | 32350 | 32500 | 32600 | 32300 | 683 |
| 662 | 20241113 | 090500 | 669724600 | 32500 | 32450 | 32650 | 32350 | 2151 |
| 663 | 20241113 | 090400 | 599786950 | 32450 | 32000 | 32500 | 31900 | 5738 |
| 664 | 20241113 | 090300 | 415029600 | 32300 | 32150 | 32300 | 32000 | 2041 |
| 665 | 20241113 | 090200 | 349356350 | 32100 | 32100 | 32350 | 31900 | 3817 |
| 666 | 20241113 | 090100 | 226768300 | 32150 | 32150 | 32350 | 32050 | 1767 |
| 667 | 20241113 | 090000 | 169992300 | 32150 | 31800 | 32150 | 31800 | 5286 |