36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241111 | 201000 | 11265324100 | 39800 | 39800 | 39800 | 39800 | 3619 |
| 3 | 20241111 | 200900 | 11265324100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 4 | 20241111 | 200800 | 11265324100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 5 | 20241111 | 200700 | 11265324100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 6 | 20241111 | 200600 | 11265324100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 7 | 20241111 | 200500 | 11265324100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 8 | 20241111 | 200400 | 11265324100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 9 | 20241111 | 200300 | 11265324100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 10 | 20241111 | 200200 | 11265324100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 11 | 20241111 | 200100 | 11265324100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 12 | 20241111 | 200000 | 11265324100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 13 | 20241111 | 195900 | 11265324100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 14 | 20241111 | 195800 | 11265324100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 15 | 20241111 | 195700 | 11265324100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 16 | 20241111 | 195600 | 11265324100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 17 | 20241111 | 195500 | 11265324100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 18 | 20241111 | 195400 | 11265324100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 19 | 20241111 | 195300 | 11265324100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 20 | 20241111 | 195200 | 11265324100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 21 | 20241111 | 195100 | 11265324100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 22 | 20241111 | 195000 | 11265324100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 23 | 20241111 | 194900 | 11265324100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 24 | 20241111 | 194800 | 11265324100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 25 | 20241111 | 194700 | 11265324100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 26 | 20241111 | 194600 | 11265324100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 27 | 20241111 | 194500 | 11265324100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 28 | 20241111 | 194400 | 11265324100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 29 | 20241111 | 194300 | 11265324100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 30 | 20241111 | 194200 | 11265324100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 31 | 20241111 | 194100 | 11265324100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 32 | 20241111 | 194000 | 11265324100 | 39800 | 39800 | 39800 | 39800 | 3619 |
| 33 | 20241111 | 193900 | 11265324100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 34 | 20241111 | 193800 | 11265324100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 35 | 20241111 | 193700 | 11265324100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 36 | 20241111 | 193600 | 11265324100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 37 | 20241111 | 193500 | 11265324100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 38 | 20241111 | 193400 | 11265324100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 39 | 20241111 | 193300 | 11265324100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 40 | 20241111 | 193200 | 11265324100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 41 | 20241111 | 193100 | 11265324100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 42 | 20241111 | 193000 | 11265324100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 43 | 20241111 | 192900 | 11265324100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 44 | 20241111 | 192800 | 11265324100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 45 | 20241111 | 192700 | 11265324100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 46 | 20241111 | 192600 | 11265324100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 47 | 20241111 | 192500 | 11265324100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 48 | 20241111 | 192400 | 11265324100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 49 | 20241111 | 192300 | 11265324100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 50 | 20241111 | 192200 | 11265324100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 51 | 20241111 | 192100 | 11265324100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 52 | 20241111 | 192000 | 11265324100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 53 | 20241111 | 191900 | 11265324100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 54 | 20241111 | 191800 | 11265324100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 55 | 20241111 | 191700 | 11265324100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 56 | 20241111 | 191600 | 11265324100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 57 | 20241111 | 191500 | 11265324100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 58 | 20241111 | 191400 | 11265324100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 59 | 20241111 | 191300 | 11265324100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 60 | 20241111 | 191200 | 11265324100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 61 | 20241111 | 191100 | 11265324100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 62 | 20241111 | 191000 | 11265324100 | 39800 | 39800 | 39800 | 39800 | 3619 |
| 63 | 20241111 | 190900 | 11265324100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 64 | 20241111 | 190800 | 11265324100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 65 | 20241111 | 190700 | 11265324100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 66 | 20241111 | 190600 | 11265324100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 67 | 20241111 | 190500 | 11265324100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 68 | 20241111 | 190400 | 11265324100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 69 | 20241111 | 190300 | 11265324100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 70 | 20241111 | 190200 | 11265324100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 71 | 20241111 | 190100 | 11265324100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 72 | 20241111 | 190000 | 11265324100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 73 | 20241111 | 185900 | 11265324100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 74 | 20241111 | 185800 | 11265324100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 75 | 20241111 | 185700 | 11265324100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 76 | 20241111 | 185600 | 11265324100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 77 | 20241111 | 185500 | 11265324100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 78 | 20241111 | 185400 | 11265324100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 79 | 20241111 | 185300 | 11265324100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 80 | 20241111 | 185200 | 11265324100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 81 | 20241111 | 185100 | 11265324100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 82 | 20241111 | 185000 | 11265324100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 83 | 20241111 | 184900 | 11265324100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 84 | 20241111 | 184800 | 11265324100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 85 | 20241111 | 184700 | 11265324100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 86 | 20241111 | 184600 | 11265324100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 87 | 20241111 | 184500 | 11265324100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 88 | 20241111 | 184400 | 11265324100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 89 | 20241111 | 184300 | 11265324100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 90 | 20241111 | 184200 | 11265324100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 91 | 20241111 | 184100 | 11265324100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 92 | 20241111 | 184000 | 11265324100 | 39800 | 39800 | 39800 | 39800 | 3619 |
| 93 | 20241111 | 183900 | 11265324100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 94 | 20241111 | 183800 | 11265324100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 95 | 20241111 | 183700 | 11265324100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 96 | 20241111 | 183600 | 11265324100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 97 | 20241111 | 183500 | 11265324100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 98 | 20241111 | 183400 | 11265324100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 99 | 20241111 | 183300 | 11265324100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 100 | 20241111 | 183200 | 11265324100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 101 | 20241111 | 183100 | 11265324100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 102 | 20241111 | 183000 | 11265324100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 103 | 20241111 | 182900 | 11265324100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 104 | 20241111 | 182800 | 11265324100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 105 | 20241111 | 182700 | 11265324100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 106 | 20241111 | 182600 | 11265324100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 107 | 20241111 | 182500 | 11265324100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 108 | 20241111 | 182400 | 11265324100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 109 | 20241111 | 182300 | 11265324100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 110 | 20241111 | 182200 | 11265324100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 111 | 20241111 | 182100 | 11265324100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 112 | 20241111 | 182000 | 11265324100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 113 | 20241111 | 181900 | 11265324100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 114 | 20241111 | 181800 | 11265324100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 115 | 20241111 | 181700 | 11265324100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 116 | 20241111 | 181600 | 11265324100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 117 | 20241111 | 181500 | 11265324100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 118 | 20241111 | 181400 | 11265324100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 119 | 20241111 | 181300 | 11265324100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 120 | 20241111 | 181200 | 11265324100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 121 | 20241111 | 181100 | 11265324100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 122 | 20241111 | 181000 | 11265324100 | 39800 | 39800 | 39800 | 39800 | 3619 |
| 123 | 20241111 | 180900 | 11265324100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 124 | 20241111 | 180800 | 11265324100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 125 | 20241111 | 180700 | 11265324100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 126 | 20241111 | 180600 | 11265324100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 127 | 20241111 | 180500 | 11265324100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 128 | 20241111 | 180400 | 11265324100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 129 | 20241111 | 180300 | 11265324100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 130 | 20241111 | 180200 | 11265324100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 131 | 20241111 | 180100 | 11265324100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 132 | 20241111 | 180000 | 11265324100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 133 | 20241111 | 175900 | 11265324100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 134 | 20241111 | 175800 | 11265324100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 135 | 20241111 | 175700 | 11265324100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 136 | 20241111 | 175600 | 11265324100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 137 | 20241111 | 175500 | 11265324100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 138 | 20241111 | 175400 | 11265324100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 139 | 20241111 | 175300 | 11265324100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 140 | 20241111 | 175200 | 11265324100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 141 | 20241111 | 175100 | 11265324100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 142 | 20241111 | 175000 | 11265324100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 143 | 20241111 | 174900 | 11265324100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 144 | 20241111 | 174800 | 11265324100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 145 | 20241111 | 174700 | 11265324100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 146 | 20241111 | 174600 | 11265324100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 147 | 20241111 | 174500 | 11265324100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 148 | 20241111 | 174400 | 11265324100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 149 | 20241111 | 174300 | 11265324100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 150 | 20241111 | 174200 | 11265324100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 151 | 20241111 | 174100 | 11265324100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 152 | 20241111 | 174000 | 11265324100 | 39800 | 39800 | 39800 | 39800 | 3619 |
| 153 | 20241111 | 173900 | 11265324100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 154 | 20241111 | 173800 | 11265324100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 155 | 20241111 | 173700 | 11265324100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 156 | 20241111 | 173600 | 11265324100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 157 | 20241111 | 173500 | 11265324100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 158 | 20241111 | 173400 | 11265324100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 159 | 20241111 | 173300 | 11265324100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 160 | 20241111 | 173200 | 11265324100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 161 | 20241111 | 173100 | 11265324100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 162 | 20241111 | 173000 | 11265324100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 163 | 20241111 | 172900 | 11265324100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 164 | 20241111 | 172800 | 11265324100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 165 | 20241111 | 172700 | 11265324100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 166 | 20241111 | 172600 | 11265324100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 167 | 20241111 | 172500 | 11265324100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 168 | 20241111 | 172400 | 11265324100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 169 | 20241111 | 172300 | 11265324100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 170 | 20241111 | 172200 | 11265324100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 171 | 20241111 | 172100 | 11265324100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 172 | 20241111 | 172000 | 11265324100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 173 | 20241111 | 171900 | 11265324100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 174 | 20241111 | 171800 | 11265324100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 175 | 20241111 | 171700 | 11265324100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 176 | 20241111 | 171600 | 11265324100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 177 | 20241111 | 171500 | 11265324100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 178 | 20241111 | 171400 | 11265324100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 179 | 20241111 | 171300 | 11265324100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 180 | 20241111 | 171200 | 11265324100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 181 | 20241111 | 171100 | 11265324100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 182 | 20241111 | 171000 | 11265324100 | 39800 | 39800 | 39800 | 39800 | 3619 |
| 183 | 20241111 | 170900 | 11265324100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 184 | 20241111 | 170800 | 11265324100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 185 | 20241111 | 170700 | 11265324100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 186 | 20241111 | 170600 | 11265324100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 187 | 20241111 | 170500 | 11265324100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 188 | 20241111 | 170400 | 11265324100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 189 | 20241111 | 170300 | 11265324100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 190 | 20241111 | 170200 | 11265324100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 191 | 20241111 | 170100 | 11265324100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 192 | 20241111 | 170000 | 11265324100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 193 | 20241111 | 165900 | 11265324100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 194 | 20241111 | 165800 | 11265324100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 195 | 20241111 | 165700 | 11265324100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 196 | 20241111 | 165600 | 11265324100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 197 | 20241111 | 165500 | 11265324100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 198 | 20241111 | 165400 | 11265324100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 199 | 20241111 | 165300 | 11265324100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 200 | 20241111 | 165200 | 11265324100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 201 | 20241111 | 165100 | 11265324100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 202 | 20241111 | 165000 | 11265324100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 203 | 20241111 | 164900 | 11265324100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 204 | 20241111 | 164800 | 11265324100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 205 | 20241111 | 164700 | 11265324100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 206 | 20241111 | 164600 | 11265324100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 207 | 20241111 | 164500 | 11265324100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 208 | 20241111 | 164400 | 11265324100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 209 | 20241111 | 164300 | 11265324100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 210 | 20241111 | 164200 | 11265324100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 211 | 20241111 | 164100 | 11265324100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 212 | 20241111 | 164000 | 11265324100 | 39800 | 39800 | 39800 | 39800 | 3619 |
| 213 | 20241111 | 163900 | 11265324100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 214 | 20241111 | 163800 | 11265324100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 215 | 20241111 | 163700 | 11265324100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 216 | 20241111 | 163600 | 11265324100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 217 | 20241111 | 163500 | 11265324100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 218 | 20241111 | 163400 | 11265324100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 219 | 20241111 | 163300 | 11265324100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 220 | 20241111 | 163200 | 11265324100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 221 | 20241111 | 163100 | 11265324100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 222 | 20241111 | 163000 | 11265324100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 223 | 20241111 | 162900 | 11265324100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 224 | 20241111 | 162800 | 11265324100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 225 | 20241111 | 162700 | 11265324100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 226 | 20241111 | 162600 | 11265324100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 227 | 20241111 | 162500 | 11265324100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 228 | 20241111 | 162400 | 11265324100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 229 | 20241111 | 162300 | 11265324100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 230 | 20241111 | 162200 | 11265324100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 231 | 20241111 | 162100 | 11265324100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 232 | 20241111 | 162000 | 11265324100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 233 | 20241111 | 161900 | 11265324100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 234 | 20241111 | 161800 | 11265324100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 235 | 20241111 | 161700 | 11265324100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 236 | 20241111 | 161600 | 11265324100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 237 | 20241111 | 161500 | 11265324100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 238 | 20241111 | 161400 | 11265324100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 239 | 20241111 | 161300 | 11265324100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 240 | 20241111 | 161200 | 11265324100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 241 | 20241111 | 161100 | 11265324100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 242 | 20241111 | 161000 | 11265324100 | 39800 | 39800 | 39800 | 39800 | 3619 |
| 243 | 20241111 | 160900 | 11265324100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 244 | 20241111 | 160800 | 11265324100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 245 | 20241111 | 160700 | 11265324100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 246 | 20241111 | 160600 | 11265324100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 247 | 20241111 | 160500 | 11265324100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 248 | 20241111 | 160400 | 11265324100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 249 | 20241111 | 160300 | 11265324100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 250 | 20241111 | 160200 | 11265324100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 251 | 20241111 | 160100 | 11265324100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 252 | 20241111 | 160000 | 11265324100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 253 | 20241111 | 155900 | 11265324100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 254 | 20241111 | 155800 | 11265324100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 255 | 20241111 | 155700 | 11265324100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 256 | 20241111 | 155600 | 11265324100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 257 | 20241111 | 155500 | 11265324100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 258 | 20241111 | 155400 | 11265324100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 259 | 20241111 | 155300 | 11265324100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 260 | 20241111 | 155200 | 11265324100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 261 | 20241111 | 155100 | 11265324100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 262 | 20241111 | 155000 | 11265324100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 263 | 20241111 | 154900 | 11265324100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 264 | 20241111 | 154800 | 11265324100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 265 | 20241111 | 154700 | 11265324100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 266 | 20241111 | 154600 | 11265324100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 267 | 20241111 | 154500 | 11265324100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 268 | 20241111 | 154400 | 11265324100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 269 | 20241111 | 154300 | 11265324100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 270 | 20241111 | 154200 | 11265324100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 271 | 20241111 | 154100 | 11265324100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 272 | 20241111 | 154000 | 11265324100 | 39800 | 39800 | 39800 | 39800 | 3619 |
| 273 | 20241111 | 153900 | 11265324100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 274 | 20241111 | 153800 | 11265324100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 275 | 20241111 | 153700 | 11265324100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 276 | 20241111 | 153600 | 11265324100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 277 | 20241111 | 153500 | 11265324100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 278 | 20241111 | 153400 | 11265324100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 279 | 20241111 | 153300 | 11265324100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 280 | 20241111 | 153200 | 11265324100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 281 | 20241111 | 153100 | 11265324100 | 39800 | 39800 | 39800 | 39800 | 0 |
| 282 | 20241111 | 153000 | 11265324100 | 39800 | 39800 | 39800 | 39800 | 3619 |
| 283 | 20241111 | 152900 | 11121287900 | 39900 | 39900 | 39900 | 39900 | 0 |
| 284 | 20241111 | 152800 | 11121287900 | 39900 | 39900 | 39900 | 39900 | 0 |
| 285 | 20241111 | 152700 | 11121287900 | 39900 | 39900 | 39900 | 39900 | 0 |
| 286 | 20241111 | 152600 | 11121287900 | 39900 | 39900 | 39900 | 39900 | 0 |
| 287 | 20241111 | 152500 | 11121287900 | 39900 | 39900 | 39900 | 39900 | 0 |
| 288 | 20241111 | 152400 | 11121287900 | 39900 | 39900 | 39900 | 39900 | 0 |
| 289 | 20241111 | 152300 | 11121287900 | 39900 | 39900 | 39900 | 39900 | 0 |
| 290 | 20241111 | 152200 | 11121287900 | 39900 | 39900 | 39900 | 39900 | 0 |
| 291 | 20241111 | 152100 | 11121287900 | 39900 | 39900 | 39900 | 39900 | 0 |
| 292 | 20241111 | 152000 | 11121287900 | 39900 | 39900 | 39900 | 39900 | 0 |
| 293 | 20241111 | 151900 | 11121287900 | 39900 | 39900 | 39900 | 39900 | 219 |
| 294 | 20241111 | 151800 | 11112549800 | 39800 | 39850 | 39900 | 39800 | 462 |
| 295 | 20241111 | 151700 | 11094135700 | 39900 | 39950 | 39950 | 39850 | 788 |
| 296 | 20241111 | 151600 | 11062701300 | 39950 | 39950 | 39950 | 39850 | 609 |
| 297 | 20241111 | 151500 | 11038398350 | 39950 | 39900 | 39950 | 39850 | 610 |
| 298 | 20241111 | 151400 | 11014058250 | 39900 | 39900 | 40000 | 39850 | 1591 |
| 299 | 20241111 | 151300 | 10950461050 | 39900 | 39950 | 40000 | 39900 | 463 |
| 300 | 20241111 | 151200 | 10931964500 | 40000 | 39950 | 40000 | 39950 | 448 |
| 301 | 20241111 | 151100 | 10914060050 | 39950 | 39950 | 40000 | 39850 | 360 |
| 302 | 20241111 | 151000 | 10899674850 | 39950 | 39950 | 40000 | 39800 | 1626 |
| 303 | 20241111 | 150900 | 10834823450 | 39950 | 39950 | 40000 | 39900 | 431 |
| 304 | 20241111 | 150800 | 10817592950 | 40000 | 39950 | 40000 | 39850 | 562 |
| 305 | 20241111 | 150700 | 10795136450 | 39950 | 40000 | 40000 | 39900 | 388 |
| 306 | 20241111 | 150600 | 10779627950 | 40000 | 40050 | 40050 | 39900 | 346 |
| 307 | 20241111 | 150500 | 10765789500 | 39900 | 39950 | 40050 | 39850 | 431 |
| 308 | 20241111 | 150400 | 10748549400 | 40000 | 40000 | 40050 | 39950 | 482 |
| 309 | 20241111 | 150300 | 10729270300 | 40000 | 40000 | 40000 | 39950 | 296 |
| 310 | 20241111 | 150200 | 10717435050 | 39950 | 39850 | 40000 | 39800 | 527 |
| 311 | 20241111 | 150100 | 10696393150 | 39800 | 40000 | 40000 | 39800 | 488 |
| 312 | 20241111 | 150000 | 10676932850 | 39800 | 39950 | 40000 | 39750 | 438 |
| 313 | 20241111 | 145900 | 10659456450 | 40000 | 40000 | 40050 | 39600 | 1666 |
| 314 | 20241111 | 145800 | 10593099800 | 39900 | 40000 | 40100 | 39900 | 751 |
| 315 | 20241111 | 145700 | 10563065650 | 40050 | 40050 | 40100 | 39950 | 386 |
| 316 | 20241111 | 145600 | 10547609550 | 40050 | 40050 | 40100 | 39950 | 659 |
| 317 | 20241111 | 145500 | 10521228100 | 40050 | 40050 | 40100 | 40000 | 1380 |
| 318 | 20241111 | 145400 | 10465985100 | 40050 | 40050 | 40100 | 40000 | 875 |
| 319 | 20241111 | 145300 | 10430936700 | 40050 | 40050 | 40050 | 40000 | 465 |
| 320 | 20241111 | 145200 | 10412320200 | 40000 | 40050 | 40050 | 39950 | 476 |
| 321 | 20241111 | 145100 | 10393272900 | 40000 | 40050 | 40050 | 39950 | 518 |
| 322 | 20241111 | 145000 | 10372548500 | 40050 | 40250 | 40250 | 40050 | 621 |
| 323 | 20241111 | 144900 | 10347626650 | 40300 | 40300 | 40350 | 40200 | 435 |
| 324 | 20241111 | 144800 | 10330111650 | 40300 | 40250 | 40400 | 40150 | 1534 |
| 325 | 20241111 | 144700 | 10268254100 | 40200 | 40300 | 40400 | 40200 | 2119 |
| 326 | 20241111 | 144600 | 10182851800 | 40300 | 40100 | 40300 | 40050 | 1498 |
| 327 | 20241111 | 144500 | 10122645300 | 40150 | 39900 | 40150 | 39900 | 2367 |
| 328 | 20241111 | 144400 | 10027760350 | 39950 | 39800 | 39950 | 39750 | 935 |
| 329 | 20241111 | 144300 | 9990499050 | 39800 | 39750 | 39800 | 39750 | 199 |
| 330 | 20241111 | 144200 | 9982585700 | 39600 | 39700 | 39800 | 39600 | 284 |
| 331 | 20241111 | 144100 | 9971317100 | 39750 | 39650 | 39750 | 39650 | 174 |
| 332 | 20241111 | 144000 | 9964405150 | 39600 | 39600 | 39650 | 39600 | 375 |
| 333 | 20241111 | 143900 | 9949544700 | 39600 | 39700 | 39700 | 39600 | 287 |
| 334 | 20241111 | 143800 | 9938167800 | 39700 | 39700 | 39700 | 39700 | 53 |
| 335 | 20241111 | 143700 | 9936063700 | 39700 | 39750 | 39750 | 39700 | 524 |
| 336 | 20241111 | 143600 | 9915248050 | 39700 | 39700 | 39750 | 39700 | 62 |
| 337 | 20241111 | 143500 | 9912785700 | 39750 | 39700 | 39750 | 39700 | 75 |
| 338 | 20241111 | 143400 | 9909807400 | 39700 | 39750 | 39750 | 39700 | 362 |
| 339 | 20241111 | 143300 | 9895434750 | 39750 | 39700 | 39850 | 39700 | 576 |
| 340 | 20241111 | 143200 | 9872547050 | 39700 | 39700 | 39700 | 39650 | 47 |
| 341 | 20241111 | 143100 | 9870681300 | 39650 | 39650 | 39650 | 39600 | 110 |
| 342 | 20241111 | 143000 | 9866319950 | 39600 | 39650 | 39650 | 39600 | 52 |
| 343 | 20241111 | 142900 | 9864259100 | 39600 | 39600 | 39600 | 39550 | 22 |
| 344 | 20241111 | 142800 | 9863387950 | 39600 | 39600 | 39650 | 39550 | 143 |
| 345 | 20241111 | 142700 | 9857726000 | 39550 | 39550 | 39550 | 39500 | 57 |
| 346 | 20241111 | 142600 | 9855473100 | 39550 | 39450 | 39550 | 39450 | 220 |
| 347 | 20241111 | 142500 | 9846791900 | 39450 | 39450 | 39450 | 39450 | 400 |
| 348 | 20241111 | 142400 | 9831011900 | 39550 | 39550 | 39600 | 39450 | 2059 |
| 349 | 20241111 | 142300 | 9749681600 | 39550 | 39550 | 39600 | 39500 | 629 |
| 350 | 20241111 | 142200 | 9724824550 | 39550 | 39650 | 39650 | 39550 | 199 |
| 351 | 20241111 | 142100 | 9716953950 | 39550 | 39600 | 39600 | 39550 | 17 |
| 352 | 20241111 | 142000 | 9716281350 | 39550 | 39600 | 39600 | 39550 | 208 |
| 353 | 20241111 | 141900 | 9708047950 | 39600 | 39600 | 39650 | 39600 | 240 |
| 354 | 20241111 | 141800 | 9698540200 | 39550 | 39600 | 39600 | 39550 | 117 |
| 355 | 20241111 | 141700 | 9693912100 | 39600 | 39600 | 39650 | 39550 | 164 |
| 356 | 20241111 | 141600 | 9687422650 | 39600 | 39550 | 39600 | 39550 | 555 |
| 357 | 20241111 | 141500 | 9665470250 | 39600 | 39600 | 39600 | 39500 | 195 |
| 358 | 20241111 | 141400 | 9657763250 | 39500 | 39600 | 39600 | 39500 | 855 |
| 359 | 20241111 | 141300 | 9623943350 | 39600 | 39600 | 39600 | 39550 | 113 |
| 360 | 20241111 | 141200 | 9619469450 | 39600 | 39650 | 39650 | 39600 | 42 |
| 361 | 20241111 | 141100 | 9617805650 | 39650 | 39650 | 39650 | 39600 | 12 |
| 362 | 20241111 | 141000 | 9617330250 | 39650 | 39550 | 39650 | 39550 | 377 |
| 363 | 20241111 | 140900 | 9602399150 | 39550 | 39550 | 39550 | 39550 | 3 |
| 364 | 20241111 | 140800 | 9602280500 | 39550 | 39550 | 39550 | 39500 | 881 |
| 365 | 20241111 | 140700 | 9567437950 | 39550 | 39550 | 39550 | 39550 | 581 |
| 366 | 20241111 | 140600 | 9544459400 | 39600 | 39600 | 39600 | 39550 | 157 |
| 367 | 20241111 | 140500 | 9538248350 | 39600 | 39600 | 39600 | 39600 | 174 |
| 368 | 20241111 | 140400 | 9531357950 | 39600 | 39600 | 39600 | 39600 | 116 |
| 369 | 20241111 | 140300 | 9526764350 | 39600 | 39600 | 39600 | 39500 | 1652 |
| 370 | 20241111 | 140200 | 9461433000 | 39600 | 39650 | 39750 | 39600 | 147 |
| 371 | 20241111 | 140100 | 9455609950 | 39650 | 39700 | 39700 | 39650 | 28 |
| 372 | 20241111 | 140000 | 9454498850 | 39800 | 39600 | 39800 | 39550 | 163 |
| 373 | 20241111 | 135900 | 9448031350 | 39600 | 39650 | 39650 | 39600 | 20 |
| 374 | 20241111 | 135800 | 9447238750 | 39550 | 39600 | 39600 | 39550 | 138 |
| 375 | 20241111 | 135700 | 9441776800 | 39600 | 39600 | 39600 | 39550 | 648 |
| 376 | 20241111 | 135600 | 9416116050 | 39600 | 39650 | 39650 | 39600 | 24 |
| 377 | 20241111 | 135500 | 9415164900 | 39650 | 39700 | 39700 | 39600 | 146 |
| 378 | 20241111 | 135400 | 9409379850 | 39650 | 39650 | 39700 | 39650 | 145 |
| 379 | 20241111 | 135300 | 9403629450 | 39650 | 39650 | 39650 | 39650 | 4 |
| 380 | 20241111 | 135200 | 9403470850 | 39650 | 39650 | 39650 | 39600 | 30 |
| 381 | 20241111 | 135100 | 9402282200 | 39650 | 39600 | 39650 | 39600 | 17 |
| 382 | 20241111 | 135000 | 9401608900 | 39600 | 39600 | 39600 | 39600 | 199 |
| 383 | 20241111 | 134900 | 9393728500 | 39600 | 39600 | 39600 | 39550 | 510 |
| 384 | 20241111 | 134800 | 9373533050 | 39600 | 39550 | 39600 | 39550 | 117 |
| 385 | 20241111 | 134700 | 9368904200 | 39600 | 39600 | 39650 | 39550 | 97 |
| 386 | 20241111 | 134600 | 9365063300 | 39550 | 39650 | 39650 | 39550 | 322 |
| 387 | 20241111 | 134500 | 9352319950 | 39600 | 39650 | 39650 | 39550 | 629 |
| 388 | 20241111 | 134400 | 9327386550 | 39600 | 39650 | 39650 | 39550 | 133 |
| 389 | 20241111 | 134300 | 9322119750 | 39550 | 39600 | 39650 | 39550 | 171 |
| 390 | 20241111 | 134200 | 9315352700 | 39600 | 39650 | 39650 | 39600 | 71 |
| 391 | 20241111 | 134100 | 9312539500 | 39650 | 39600 | 39650 | 39600 | 189 |
| 392 | 20241111 | 134000 | 9305055050 | 39600 | 39600 | 39600 | 39550 | 109 |
| 393 | 20241111 | 133900 | 9300742150 | 39550 | 39600 | 39600 | 39550 | 21 |
| 394 | 20241111 | 133800 | 9299910800 | 39700 | 39650 | 39700 | 39650 | 13 |
| 395 | 20241111 | 133700 | 9299395300 | 39600 | 39550 | 39650 | 39550 | 130 |
| 396 | 20241111 | 133600 | 9294248200 | 39500 | 39600 | 39600 | 39500 | 269 |
| 397 | 20241111 | 133500 | 9283618900 | 39650 | 39650 | 39650 | 39550 | 2990 |
| 398 | 20241111 | 133400 | 9165250150 | 39700 | 39650 | 39700 | 39600 | 166 |
| 399 | 20241111 | 133300 | 9158665050 | 39600 | 39650 | 39650 | 39600 | 385 |
| 400 | 20241111 | 133200 | 9143405200 | 39650 | 39650 | 39800 | 39600 | 311 |
| 401 | 20241111 | 133100 | 9131052350 | 39600 | 39650 | 39650 | 39600 | 170 |
| 402 | 20241111 | 133000 | 9124319650 | 39650 | 39650 | 39700 | 39600 | 219 |
| 403 | 20241111 | 132900 | 9115641300 | 39650 | 39750 | 39750 | 39600 | 205 |
| 404 | 20241111 | 132800 | 9107519150 | 39650 | 39750 | 39800 | 39650 | 3023 |
| 405 | 20241111 | 132700 | 8987476550 | 39750 | 39800 | 39800 | 39750 | 287 |
| 406 | 20241111 | 132600 | 8976057350 | 39800 | 39850 | 39900 | 39800 | 29 |
| 407 | 20241111 | 132500 | 8974902200 | 39800 | 39750 | 39800 | 39750 | 89 |
| 408 | 20241111 | 132400 | 8971360200 | 39750 | 39800 | 39800 | 39750 | 52 |
| 409 | 20241111 | 132300 | 8969290650 | 39800 | 39800 | 39800 | 39800 | 66 |
| 410 | 20241111 | 132200 | 8966663850 | 39800 | 39800 | 39800 | 39750 | 42 |
| 411 | 20241111 | 132100 | 8964993100 | 39800 | 39750 | 39800 | 39700 | 224 |
| 412 | 20241111 | 132000 | 8956093450 | 39800 | 39750 | 39800 | 39750 | 71 |
| 413 | 20241111 | 131900 | 8953269500 | 39750 | 39750 | 39750 | 39750 | 102 |
| 414 | 20241111 | 131800 | 8949215000 | 39750 | 39750 | 39800 | 39700 | 761 |
| 415 | 20241111 | 131700 | 8918948950 | 39750 | 39800 | 39800 | 39750 | 474 |
| 416 | 20241111 | 131600 | 8900103050 | 39800 | 39850 | 39850 | 39750 | 885 |
| 417 | 20241111 | 131500 | 8864883100 | 39850 | 39900 | 39900 | 39800 | 39 |
| 418 | 20241111 | 131400 | 8863327900 | 39900 | 39900 | 39900 | 39850 | 165 |
| 419 | 20241111 | 131300 | 8856752300 | 39900 | 39900 | 39900 | 39700 | 882 |
| 420 | 20241111 | 131200 | 8821647950 | 39850 | 39850 | 39850 | 39750 | 46 |
| 421 | 20241111 | 131100 | 8819816500 | 39900 | 39900 | 39950 | 39850 | 245 |
| 422 | 20241111 | 131000 | 8810047200 | 39850 | 39700 | 39900 | 39700 | 319 |
| 423 | 20241111 | 130900 | 8797336300 | 39700 | 39750 | 39750 | 39700 | 19 |
| 424 | 20241111 | 130800 | 8796581200 | 39750 | 39700 | 39750 | 39700 | 608 |
| 425 | 20241111 | 130700 | 8772413400 | 39700 | 39700 | 39700 | 39700 | 64 |
| 426 | 20241111 | 130600 | 8769872600 | 39700 | 39650 | 39700 | 39650 | 80 |
| 427 | 20241111 | 130500 | 8766698100 | 39750 | 39650 | 39750 | 39650 | 140 |
| 428 | 20241111 | 130400 | 8761146000 | 39600 | 39700 | 39700 | 39600 | 1470 |
| 429 | 20241111 | 130300 | 8702909950 | 39600 | 39650 | 39650 | 39600 | 35 |
| 430 | 20241111 | 130200 | 8701523150 | 39650 | 39650 | 39650 | 39600 | 245 |
| 431 | 20241111 | 130100 | 8691815900 | 39650 | 39650 | 39650 | 39650 | 241 |
| 432 | 20241111 | 130000 | 8682260250 | 39650 | 39650 | 39650 | 39650 | 24 |
| 433 | 20241111 | 125900 | 8681308650 | 39650 | 39650 | 39700 | 39600 | 254 |
| 434 | 20241111 | 125800 | 8671230700 | 39700 | 39700 | 39700 | 39700 | 392 |
| 435 | 20241111 | 125700 | 8655668300 | 39700 | 39700 | 39700 | 39700 | 39 |
| 436 | 20241111 | 125600 | 8654120000 | 39700 | 39600 | 39700 | 39600 | 139 |
| 437 | 20241111 | 125500 | 8648602000 | 39600 | 39650 | 39650 | 39600 | 180 |
| 438 | 20241111 | 125400 | 8641471550 | 39650 | 39650 | 39650 | 39650 | 558 |
| 439 | 20241111 | 125300 | 8619346850 | 39700 | 39700 | 39700 | 39700 | 13 |
| 440 | 20241111 | 125200 | 8618830750 | 39650 | 39750 | 39750 | 39650 | 189 |
| 441 | 20241111 | 125100 | 8611330550 | 39700 | 39700 | 39750 | 39700 | 54 |
| 442 | 20241111 | 125000 | 8609186150 | 39650 | 39700 | 39700 | 39650 | 91 |
| 443 | 20241111 | 124900 | 8605576950 | 39600 | 39600 | 39600 | 39600 | 50 |
| 444 | 20241111 | 124800 | 8603596950 | 39600 | 39600 | 39650 | 39600 | 749 |
| 445 | 20241111 | 124700 | 8573908050 | 39600 | 39600 | 39600 | 39550 | 486 |
| 446 | 20241111 | 124600 | 8554675850 | 39650 | 39650 | 39650 | 39600 | 41 |
| 447 | 20241111 | 124500 | 8553050900 | 39600 | 39600 | 39600 | 39550 | 245 |
| 448 | 20241111 | 124400 | 8543354950 | 39600 | 39650 | 39650 | 39600 | 138 |
| 449 | 20241111 | 124300 | 8537889450 | 39650 | 39650 | 39650 | 39600 | 143 |
| 450 | 20241111 | 124200 | 8532223650 | 39600 | 39600 | 39650 | 39600 | 192 |
| 451 | 20241111 | 124100 | 8524613900 | 39600 | 39550 | 39600 | 39550 | 99 |
| 452 | 20241111 | 124000 | 8520698400 | 39550 | 39550 | 39550 | 39500 | 435 |
| 453 | 20241111 | 123900 | 8503500000 | 39550 | 39600 | 39600 | 39550 | 810 |
| 454 | 20241111 | 123800 | 8471461000 | 39650 | 39600 | 39650 | 39600 | 122 |
| 455 | 20241111 | 123700 | 8466629200 | 39600 | 39550 | 39650 | 39550 | 41 |
| 456 | 20241111 | 123600 | 8465005350 | 39600 | 39600 | 39600 | 39600 | 410 |
| 457 | 20241111 | 123500 | 8448769350 | 39600 | 39600 | 39600 | 39550 | 44 |
| 458 | 20241111 | 123400 | 8447027650 | 39600 | 39650 | 39650 | 39600 | 479 |
| 459 | 20241111 | 123300 | 8428059200 | 39600 | 39650 | 39650 | 39600 | 589 |
| 460 | 20241111 | 123200 | 8404721250 | 39650 | 39650 | 39650 | 39650 | 46 |
| 461 | 20241111 | 123100 | 8402897350 | 39600 | 39650 | 39700 | 39600 | 134 |
| 462 | 20241111 | 123000 | 8397589350 | 39650 | 39650 | 39700 | 39650 | 349 |
| 463 | 20241111 | 122900 | 8383751450 | 39700 | 39700 | 39700 | 39650 | 235 |
| 464 | 20241111 | 122800 | 8374425950 | 39700 | 39750 | 39750 | 39700 | 446 |
| 465 | 20241111 | 122700 | 8356719100 | 39700 | 39700 | 39700 | 39700 | 257 |
| 466 | 20241111 | 122600 | 8346516200 | 39750 | 39700 | 39750 | 39700 | 42 |
| 467 | 20241111 | 122500 | 8344847200 | 39700 | 39750 | 39750 | 39700 | 70 |
| 468 | 20241111 | 122400 | 8342067750 | 39750 | 39750 | 39750 | 39750 | 34 |
| 469 | 20241111 | 122300 | 8340716250 | 39750 | 39750 | 39750 | 39750 | 158 |
| 470 | 20241111 | 122200 | 8334435750 | 39750 | 39700 | 39800 | 39700 | 195 |
| 471 | 20241111 | 122100 | 8326688500 | 39700 | 39750 | 39800 | 39700 | 281 |
| 472 | 20241111 | 122000 | 8315526100 | 39750 | 39750 | 39750 | 39750 | 60 |
| 473 | 20241111 | 121900 | 8313141100 | 39750 | 39800 | 39800 | 39750 | 374 |
| 474 | 20241111 | 121800 | 8298268850 | 39800 | 39800 | 39800 | 39800 | 58 |
| 475 | 20241111 | 121700 | 8295960450 | 39800 | 39800 | 39800 | 39800 | 30 |
| 476 | 20241111 | 121600 | 8294766450 | 39800 | 39700 | 39800 | 39700 | 59 |
| 477 | 20241111 | 121500 | 8292424050 | 39700 | 39700 | 39700 | 39700 | 83 |
| 478 | 20241111 | 121400 | 8289128950 | 39700 | 39700 | 39700 | 39700 | 58 |
| 479 | 20241111 | 121300 | 8286826350 | 39700 | 39700 | 39700 | 39700 | 97 |
| 480 | 20241111 | 121200 | 8282975450 | 39700 | 39800 | 39800 | 39600 | 127 |
| 481 | 20241111 | 121100 | 8277937600 | 39800 | 39800 | 39800 | 39800 | 14 |
| 482 | 20241111 | 121000 | 8277380400 | 39800 | 39800 | 39800 | 39800 | 24 |
| 483 | 20241111 | 120900 | 8276425200 | 39800 | 39600 | 39800 | 39600 | 174 |
| 484 | 20241111 | 120800 | 8269525000 | 39600 | 39600 | 39650 | 39600 | 129 |
| 485 | 20241111 | 120700 | 8264415850 | 39600 | 39550 | 39600 | 39550 | 493 |
| 486 | 20241111 | 120600 | 8244896600 | 39550 | 39500 | 39550 | 39500 | 1923 |
| 487 | 20241111 | 120500 | 8168887100 | 39550 | 39650 | 39650 | 39500 | 3019 |
| 488 | 20241111 | 120400 | 8049462500 | 39650 | 39750 | 39800 | 39650 | 1781 |
| 489 | 20241111 | 120300 | 7978772100 | 39800 | 39800 | 39800 | 39800 | 15 |
| 490 | 20241111 | 120200 | 7978175100 | 39750 | 39800 | 39800 | 39750 | 70 |
| 491 | 20241111 | 120100 | 7975389150 | 39800 | 39800 | 39800 | 39750 | 90 |
| 492 | 20241111 | 120000 | 7971808550 | 39750 | 39750 | 39750 | 39750 | 137 |
| 493 | 20241111 | 115900 | 7966362800 | 39750 | 39750 | 39800 | 39750 | 203 |
| 494 | 20241111 | 115800 | 7958289200 | 39750 | 39750 | 39800 | 39750 | 164 |
| 495 | 20241111 | 115700 | 7951767350 | 39800 | 39750 | 39800 | 39750 | 321 |
| 496 | 20241111 | 115600 | 7938991800 | 39750 | 39800 | 39800 | 39750 | 409 |
| 497 | 20241111 | 115500 | 7922721450 | 39850 | 39800 | 39850 | 39800 | 555 |
| 498 | 20241111 | 115400 | 7900631800 | 39800 | 39850 | 39850 | 39800 | 104 |
| 499 | 20241111 | 115300 | 7896490000 | 39850 | 39850 | 39850 | 39800 | 87 |
| 500 | 20241111 | 115200 | 7893026500 | 39800 | 39800 | 39850 | 39800 | 906 |
| 501 | 20241111 | 115100 | 7856965800 | 39800 | 39850 | 39850 | 39800 | 362 |
| 502 | 20241111 | 115000 | 7842557950 | 39800 | 39850 | 39850 | 39800 | 101 |
| 503 | 20241111 | 114900 | 7838533750 | 39800 | 39850 | 39850 | 39800 | 336 |
| 504 | 20241111 | 114800 | 7825154150 | 39900 | 39800 | 39900 | 39800 | 245 |
| 505 | 20241111 | 114700 | 7815400850 | 39800 | 39900 | 39900 | 39800 | 203 |
| 506 | 20241111 | 114600 | 7807319800 | 39900 | 39850 | 39900 | 39850 | 41 |
| 507 | 20241111 | 114500 | 7805685050 | 39800 | 39850 | 39900 | 39800 | 278 |
| 508 | 20241111 | 114400 | 7794618250 | 39900 | 39900 | 39900 | 39900 | 25 |
| 509 | 20241111 | 114300 | 7793620750 | 39800 | 39850 | 39850 | 39800 | 1572 |
| 510 | 20241111 | 114200 | 7731044500 | 39850 | 39850 | 39850 | 39850 | 224 |
| 511 | 20241111 | 114100 | 7722118100 | 39850 | 39950 | 39950 | 39850 | 899 |
| 512 | 20241111 | 114000 | 7686225100 | 39950 | 40000 | 40000 | 39950 | 133 |
| 513 | 20241111 | 113900 | 7680911650 | 40000 | 40000 | 40000 | 40000 | 16 |
| 514 | 20241111 | 113800 | 7680271650 | 40000 | 40100 | 40100 | 40000 | 340 |
| 515 | 20241111 | 113700 | 7666670550 | 40050 | 40000 | 40100 | 40000 | 126 |
| 516 | 20241111 | 113600 | 7661626250 | 40050 | 40100 | 40100 | 40050 | 163 |
| 517 | 20241111 | 113500 | 7655097400 | 40100 | 40100 | 40100 | 40100 | 27 |
| 518 | 20241111 | 113400 | 7654014700 | 40000 | 40050 | 40050 | 40000 | 189 |
| 519 | 20241111 | 113300 | 7646447650 | 40000 | 40000 | 40000 | 40000 | 21 |
| 520 | 20241111 | 113200 | 7645607650 | 40050 | 40050 | 40050 | 40050 | 14 |
| 521 | 20241111 | 113100 | 7645046950 | 40050 | 40050 | 40100 | 40050 | 55 |
| 522 | 20241111 | 113000 | 7642844150 | 40100 | 40150 | 40150 | 40050 | 403 |
| 523 | 20241111 | 112900 | 7626684700 | 40150 | 40150 | 40150 | 40100 | 51 |
| 524 | 20241111 | 112800 | 7624637100 | 40150 | 40100 | 40150 | 40100 | 187 |
| 525 | 20241111 | 112700 | 7617137750 | 40100 | 40100 | 40100 | 40100 | 368 |
| 526 | 20241111 | 112600 | 7602380950 | 40100 | 40100 | 40100 | 40100 | 23 |
| 527 | 20241111 | 112500 | 7601458650 | 40100 | 40000 | 40100 | 40000 | 114 |
| 528 | 20241111 | 112400 | 7596888850 | 40000 | 40000 | 40000 | 39950 | 149 |
| 529 | 20241111 | 112300 | 7590928950 | 40000 | 40000 | 40000 | 40000 | 22 |
| 530 | 20241111 | 112200 | 7590048950 | 40000 | 40000 | 40000 | 40000 | 109 |
| 531 | 20241111 | 112100 | 7585688950 | 40000 | 40050 | 40050 | 39950 | 168 |
| 532 | 20241111 | 112000 | 7578964750 | 39900 | 40050 | 40050 | 39900 | 390 |
| 533 | 20241111 | 111900 | 7563383900 | 40050 | 39950 | 40050 | 39950 | 130 |
| 534 | 20241111 | 111800 | 7558188700 | 40000 | 40000 | 40000 | 39950 | 918 |
| 535 | 20241111 | 111700 | 7521480100 | 40000 | 39950 | 40000 | 39950 | 184 |
| 536 | 20241111 | 111600 | 7514128900 | 39900 | 39900 | 40000 | 39900 | 144 |
| 537 | 20241111 | 111500 | 7508380600 | 40000 | 40000 | 40000 | 39900 | 13 |
| 538 | 20241111 | 111400 | 7507860700 | 40000 | 39800 | 40000 | 39800 | 1324 |
| 539 | 20241111 | 111300 | 7455061300 | 39800 | 39950 | 39950 | 39800 | 879 |
| 540 | 20241111 | 111200 | 7420000950 | 39950 | 39900 | 39950 | 39900 | 1271 |
| 541 | 20241111 | 111100 | 7369238000 | 39900 | 40000 | 40000 | 39900 | 237 |
| 542 | 20241111 | 111000 | 7359778650 | 40000 | 40050 | 40050 | 39900 | 3001 |
| 543 | 20241111 | 110900 | 7239776500 | 40050 | 40100 | 40100 | 40050 | 161 |
| 544 | 20241111 | 110800 | 7233324400 | 40100 | 40050 | 40100 | 40050 | 508 |
| 545 | 20241111 | 110700 | 7212973750 | 40050 | 40100 | 40100 | 40050 | 101 |
| 546 | 20241111 | 110600 | 7208925900 | 40050 | 40100 | 40100 | 40050 | 102 |
| 547 | 20241111 | 110500 | 7204840650 | 40050 | 40100 | 40150 | 40050 | 219 |
| 548 | 20241111 | 110400 | 7196067200 | 40050 | 40050 | 40100 | 40050 | 165 |
| 549 | 20241111 | 110300 | 7189457250 | 40050 | 40100 | 40200 | 40000 | 1952 |
| 550 | 20241111 | 110200 | 7111245200 | 40150 | 40200 | 40200 | 40150 | 482 |
| 551 | 20241111 | 110100 | 7091892050 | 40200 | 40200 | 40200 | 40200 | 59 |
| 552 | 20241111 | 110000 | 7089520250 | 40200 | 40250 | 40250 | 40200 | 90 |
| 553 | 20241111 | 105900 | 7085901600 | 40200 | 40300 | 40300 | 40200 | 210 |
| 554 | 20241111 | 105800 | 7077450900 | 40300 | 40250 | 40300 | 40250 | 131 |
| 555 | 20241111 | 105700 | 7072172400 | 40250 | 40250 | 40250 | 40250 | 333 |
| 556 | 20241111 | 105600 | 7058769150 | 40250 | 40200 | 40250 | 40200 | 268 |
| 557 | 20241111 | 105500 | 7047994600 | 40200 | 40200 | 40200 | 40200 | 75 |
| 558 | 20241111 | 105400 | 7044979600 | 40200 | 40200 | 40250 | 40100 | 291 |
| 559 | 20241111 | 105300 | 7033292450 | 40100 | 40150 | 40150 | 40100 | 585 |
| 560 | 20241111 | 105200 | 7009805150 | 40100 | 40150 | 40150 | 40100 | 201 |
| 561 | 20241111 | 105100 | 7001743900 | 40100 | 40200 | 40200 | 40100 | 1080 |
| 562 | 20241111 | 105000 | 6958403100 | 40200 | 40100 | 40200 | 40100 | 121 |
| 563 | 20241111 | 104900 | 6953542600 | 40100 | 40150 | 40200 | 40100 | 1555 |
| 564 | 20241111 | 104800 | 6891148100 | 40100 | 40200 | 40200 | 40100 | 637 |
| 565 | 20241111 | 104700 | 6865564850 | 40200 | 40200 | 40250 | 40200 | 123 |
| 566 | 20241111 | 104600 | 6860619600 | 40200 | 40200 | 40200 | 40200 | 90 |
| 567 | 20241111 | 104500 | 6857001600 | 40200 | 40200 | 40300 | 40200 | 298 |
| 568 | 20241111 | 104400 | 6845019950 | 40200 | 40300 | 40350 | 40200 | 836 |
| 569 | 20241111 | 104300 | 6811372000 | 40250 | 40300 | 40300 | 40250 | 215 |
| 570 | 20241111 | 104200 | 6802714150 | 40300 | 40300 | 40400 | 40300 | 17 |
| 571 | 20241111 | 104100 | 6802028300 | 40350 | 40250 | 40350 | 40250 | 24 |
| 572 | 20241111 | 104000 | 6801060100 | 40300 | 40250 | 40300 | 40200 | 494 |
| 573 | 20241111 | 103900 | 6781160150 | 40150 | 40300 | 40350 | 40150 | 460 |
| 574 | 20241111 | 103800 | 6762654150 | 40350 | 40300 | 40350 | 40300 | 117 |
| 575 | 20241111 | 103700 | 6757936750 | 40300 | 40300 | 40300 | 40300 | 184 |
| 576 | 20241111 | 103600 | 6750521550 | 40300 | 40150 | 40400 | 40100 | 674 |
| 577 | 20241111 | 103500 | 6723436100 | 40200 | 40150 | 40250 | 40150 | 280 |
| 578 | 20241111 | 103400 | 6712187600 | 40150 | 40350 | 40350 | 40150 | 4440 |
| 579 | 20241111 | 103300 | 6533312500 | 40400 | 40400 | 40400 | 40400 | 98 |
| 580 | 20241111 | 103200 | 6529353300 | 40350 | 40450 | 40450 | 40350 | 32 |
| 581 | 20241111 | 103100 | 6528061300 | 40400 | 40350 | 40450 | 40350 | 194 |
| 582 | 20241111 | 103000 | 6520228800 | 40500 | 40450 | 40500 | 40300 | 3609 |
| 583 | 20241111 | 102900 | 6374694350 | 40500 | 40550 | 40550 | 40400 | 1014 |
| 584 | 20241111 | 102800 | 6333675750 | 40550 | 40600 | 40650 | 40500 | 716 |
| 585 | 20241111 | 102700 | 6304642850 | 40600 | 40600 | 40600 | 40600 | 122 |
| 586 | 20241111 | 102600 | 6299689650 | 40650 | 40650 | 40650 | 40600 | 301 |
| 587 | 20241111 | 102500 | 6287465150 | 40700 | 40700 | 40700 | 40600 | 59 |
| 588 | 20241111 | 102400 | 6285066050 | 40650 | 40650 | 40650 | 40650 | 460 |
| 589 | 20241111 | 102300 | 6266367050 | 40600 | 40600 | 40650 | 40600 | 256 |
| 590 | 20241111 | 102200 | 6255973400 | 40600 | 40550 | 40600 | 40550 | 251 |
| 591 | 20241111 | 102100 | 6245782900 | 40600 | 40650 | 40650 | 40600 | 114 |
| 592 | 20241111 | 102000 | 6241154300 | 40650 | 40550 | 40650 | 40550 | 138 |
| 593 | 20241111 | 101900 | 6235555000 | 40550 | 40600 | 40650 | 40550 | 897 |
| 594 | 20241111 | 101800 | 6199141800 | 40650 | 40650 | 40650 | 40650 | 141 |
| 595 | 20241111 | 101700 | 6193410150 | 40650 | 40600 | 40650 | 40600 | 186 |
| 596 | 20241111 | 101600 | 6185849350 | 40600 | 40600 | 40650 | 40600 | 68 |
| 597 | 20241111 | 101500 | 6183087450 | 40600 | 40650 | 40700 | 40600 | 272 |
| 598 | 20241111 | 101400 | 6172031000 | 40650 | 40700 | 40700 | 40650 | 612 |
| 599 | 20241111 | 101300 | 6147126800 | 40700 | 40700 | 40700 | 40650 | 61 |
| 600 | 20241111 | 101200 | 6144646350 | 40600 | 40600 | 40700 | 40550 | 122 |
| 601 | 20241111 | 101100 | 6139692950 | 40650 | 40600 | 40650 | 40550 | 372 |
| 602 | 20241111 | 101000 | 6124581400 | 40600 | 40600 | 40700 | 40500 | 915 |
| 603 | 20241111 | 100900 | 6087472500 | 40600 | 40550 | 40600 | 40450 | 204 |
| 604 | 20241111 | 100800 | 6079207450 | 40550 | 40400 | 40550 | 40400 | 76 |
| 605 | 20241111 | 100700 | 6076127300 | 40400 | 40600 | 40600 | 40350 | 999 |
| 606 | 20241111 | 100600 | 6035778400 | 40600 | 40500 | 40600 | 40350 | 2271 |
| 607 | 20241111 | 100500 | 5943884400 | 40550 | 40600 | 40600 | 40500 | 1230 |
| 608 | 20241111 | 100400 | 5894005150 | 40600 | 40650 | 40650 | 40550 | 58 |
| 609 | 20241111 | 100300 | 5891648250 | 40650 | 40600 | 40650 | 40550 | 333 |
| 610 | 20241111 | 100200 | 5878142300 | 40650 | 40650 | 40650 | 40550 | 2356 |
| 611 | 20241111 | 100100 | 5782474900 | 40650 | 40700 | 40700 | 40650 | 473 |
| 612 | 20241111 | 100000 | 5763240200 | 40700 | 40650 | 40700 | 40650 | 344 |
| 613 | 20241111 | 095900 | 5749247800 | 40650 | 40700 | 40700 | 40650 | 838 |
| 614 | 20241111 | 095800 | 5715181950 | 40650 | 40700 | 40700 | 40650 | 492 |
| 615 | 20241111 | 095700 | 5695159800 | 40750 | 40750 | 40750 | 40700 | 223 |
| 616 | 20241111 | 095600 | 5686076700 | 40750 | 40700 | 40750 | 40700 | 78 |
| 617 | 20241111 | 095500 | 5682901600 | 40650 | 40700 | 40800 | 40650 | 547 |
| 618 | 20241111 | 095400 | 5660637200 | 40750 | 40800 | 40800 | 40700 | 645 |
| 619 | 20241111 | 095300 | 5634348700 | 40750 | 40750 | 40800 | 40650 | 160 |
| 620 | 20241111 | 095200 | 5627829050 | 40600 | 40800 | 40800 | 40600 | 1030 |
| 621 | 20241111 | 095100 | 5585877200 | 40800 | 40800 | 40850 | 40750 | 1085 |
| 622 | 20241111 | 095000 | 5541609450 | 40750 | 40700 | 40800 | 40700 | 32 |
| 623 | 20241111 | 094900 | 5540305400 | 40700 | 40800 | 40800 | 40650 | 259 |
| 624 | 20241111 | 094800 | 5529749400 | 40800 | 40700 | 40800 | 40600 | 291 |
| 625 | 20241111 | 094700 | 5517918400 | 40700 | 40600 | 40700 | 40550 | 738 |
| 626 | 20241111 | 094600 | 5487919200 | 40550 | 40600 | 40600 | 40550 | 1480 |
| 627 | 20241111 | 094500 | 5427836200 | 40600 | 40700 | 40700 | 40600 | 830 |
| 628 | 20241111 | 094400 | 5394097450 | 40700 | 40650 | 40700 | 40650 | 295 |
| 629 | 20241111 | 094300 | 5382101400 | 40650 | 40800 | 40800 | 40650 | 847 |
| 630 | 20241111 | 094200 | 5347639000 | 40800 | 40900 | 40900 | 40800 | 1094 |
| 631 | 20241111 | 094100 | 5302999250 | 40900 | 40850 | 40900 | 40850 | 235 |
| 632 | 20241111 | 094000 | 5293394300 | 41000 | 41000 | 41000 | 40850 | 2371 |
| 633 | 20241111 | 093900 | 5196372550 | 41000 | 41000 | 41050 | 40950 | 404 |
| 634 | 20241111 | 093800 | 5179808250 | 41000 | 41050 | 41050 | 41000 | 456 |
| 635 | 20241111 | 093700 | 5161112200 | 41050 | 41000 | 41100 | 41000 | 383 |
| 636 | 20241111 | 093600 | 5145405400 | 41000 | 41050 | 41050 | 41000 | 338 |
| 637 | 20241111 | 093500 | 5131546250 | 41050 | 40950 | 41050 | 40950 | 752 |
| 638 | 20241111 | 093400 | 5100742650 | 40900 | 40850 | 41050 | 40750 | 1457 |
| 639 | 20241111 | 093300 | 5040994150 | 40750 | 40650 | 40800 | 40650 | 429 |
| 640 | 20241111 | 093200 | 5023534800 | 40650 | 40600 | 40650 | 40600 | 300 |
| 641 | 20241111 | 093100 | 5011345850 | 40650 | 40750 | 40750 | 40400 | 550 |
| 642 | 20241111 | 093000 | 4989053700 | 40600 | 40550 | 40600 | 40350 | 2172 |
| 643 | 20241111 | 092900 | 4901178800 | 40550 | 40750 | 40850 | 40550 | 7443 |
| 644 | 20241111 | 092800 | 4598579650 | 40750 | 40900 | 41000 | 40750 | 2380 |
| 645 | 20241111 | 092700 | 4501380450 | 40900 | 41000 | 41000 | 40900 | 1469 |
| 646 | 20241111 | 092600 | 4441278900 | 40950 | 41050 | 41050 | 40950 | 880 |
| 647 | 20241111 | 092500 | 4405212850 | 41100 | 40900 | 41100 | 40900 | 1429 |
| 648 | 20241111 | 092400 | 4346602550 | 40950 | 40800 | 41000 | 40800 | 1171 |
| 649 | 20241111 | 092300 | 4298800950 | 41000 | 40900 | 41000 | 40800 | 1279 |
| 650 | 20241111 | 092200 | 4246477200 | 40800 | 41050 | 41050 | 40800 | 3125 |
| 651 | 20241111 | 092100 | 4118458850 | 41100 | 41050 | 41100 | 40950 | 887 |
| 652 | 20241111 | 092000 | 4082077350 | 41050 | 41050 | 41200 | 41000 | 588 |
| 653 | 20241111 | 091900 | 4057927100 | 41200 | 41000 | 41200 | 40900 | 1339 |
| 654 | 20241111 | 091800 | 4002942050 | 41100 | 40950 | 41150 | 40850 | 4238 |
| 655 | 20241111 | 091700 | 3829292450 | 40950 | 40950 | 41000 | 40950 | 236 |
| 656 | 20241111 | 091600 | 3819618500 | 40950 | 40950 | 41000 | 40850 | 1377 |
| 657 | 20241111 | 091500 | 3763294450 | 40900 | 40950 | 41000 | 40900 | 872 |
| 658 | 20241111 | 091400 | 3727587950 | 41000 | 41050 | 41100 | 40900 | 1717 |
| 659 | 20241111 | 091300 | 3657221800 | 41100 | 41200 | 41200 | 41000 | 1190 |
| 660 | 20241111 | 091200 | 3608312200 | 41150 | 41100 | 41500 | 40900 | 3199 |
| 661 | 20241111 | 091100 | 3476968000 | 41100 | 41450 | 41550 | 41100 | 5229 |
| 662 | 20241111 | 091000 | 3261036300 | 41500 | 41450 | 41600 | 41350 | 1708 |
| 663 | 20241111 | 090900 | 3190231400 | 41400 | 41850 | 41850 | 41400 | 4449 |
| 664 | 20241111 | 090800 | 3005336000 | 41850 | 41900 | 41950 | 41650 | 4726 |
| 665 | 20241111 | 090700 | 2807607800 | 41950 | 41700 | 41950 | 41650 | 2765 |
| 666 | 20241111 | 090600 | 2691980750 | 41700 | 41450 | 41800 | 41400 | 4740 |
| 667 | 20241111 | 090500 | 2495044100 | 41500 | 41600 | 41600 | 41350 | 4866 |
| 668 | 20241111 | 090400 | 2293346150 | 41600 | 41850 | 41900 | 41500 | 3278 |
| 669 | 20241111 | 090300 | 2156610600 | 41950 | 42000 | 42150 | 41850 | 5436 |
| 670 | 20241111 | 090200 | 1928286950 | 41950 | 42300 | 42350 | 41900 | 10704 |
| 671 | 20241111 | 090100 | 1478084500 | 42350 | 41950 | 42450 | 41900 | 14922 |
| 672 | 20241111 | 090000 | 847455200 | 42000 | 41900 | 42100 | 41600 | 20228 |