36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20241113 | 201300 | 13621235400 | 43850 | 43850 | 43850 | 43850 | 5884 |
| 3 | 20241113 | 201200 | 13621235400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 4 | 20241113 | 201100 | 13621235400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 5 | 20241113 | 201000 | 13621235400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 6 | 20241113 | 200900 | 13621235400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 7 | 20241113 | 200800 | 13621235400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 8 | 20241113 | 200700 | 13621235400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 9 | 20241113 | 200600 | 13621235400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 10 | 20241113 | 200500 | 13621235400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 11 | 20241113 | 200400 | 13621235400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 12 | 20241113 | 200300 | 13621235400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 13 | 20241113 | 200200 | 13621235400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 14 | 20241113 | 200100 | 13621235400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 15 | 20241113 | 200000 | 13621235400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 16 | 20241113 | 195900 | 13621235400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 17 | 20241113 | 195800 | 13621235400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 18 | 20241113 | 195700 | 13621235400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 19 | 20241113 | 195600 | 13621235400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 20 | 20241113 | 195500 | 13621235400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 21 | 20241113 | 195400 | 13621235400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 22 | 20241113 | 195300 | 13621235400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 23 | 20241113 | 195200 | 13621235400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 24 | 20241113 | 195100 | 13621235400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 25 | 20241113 | 195000 | 13621235400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 26 | 20241113 | 194900 | 13621235400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 27 | 20241113 | 194800 | 13621235400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 28 | 20241113 | 194700 | 13621235400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 29 | 20241113 | 194600 | 13621235400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 30 | 20241113 | 194500 | 13621235400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 31 | 20241113 | 194400 | 13621235400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 32 | 20241113 | 194300 | 13621235400 | 43850 | 43850 | 43850 | 43850 | 5884 |
| 33 | 20241113 | 194200 | 13621235400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 34 | 20241113 | 194100 | 13621235400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 35 | 20241113 | 194000 | 13621235400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 36 | 20241113 | 193900 | 13621235400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 37 | 20241113 | 193800 | 13621235400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 38 | 20241113 | 193700 | 13621235400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 39 | 20241113 | 193600 | 13621235400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 40 | 20241113 | 193500 | 13621235400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 41 | 20241113 | 193400 | 13621235400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 42 | 20241113 | 193300 | 13621235400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 43 | 20241113 | 193200 | 13621235400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 44 | 20241113 | 193100 | 13621235400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 45 | 20241113 | 193000 | 13621235400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 46 | 20241113 | 192900 | 13621235400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 47 | 20241113 | 192800 | 13621235400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 48 | 20241113 | 192700 | 13621235400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 49 | 20241113 | 192600 | 13621235400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 50 | 20241113 | 192500 | 13621235400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 51 | 20241113 | 192400 | 13621235400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 52 | 20241113 | 192300 | 13621235400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 53 | 20241113 | 192200 | 13621235400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 54 | 20241113 | 192100 | 13621235400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 55 | 20241113 | 192000 | 13621235400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 56 | 20241113 | 191900 | 13621235400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 57 | 20241113 | 191800 | 13621235400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 58 | 20241113 | 191700 | 13621235400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 59 | 20241113 | 191600 | 13621235400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 60 | 20241113 | 191500 | 13621235400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 61 | 20241113 | 191400 | 13621235400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 62 | 20241113 | 191300 | 13621235400 | 43850 | 43850 | 43850 | 43850 | 5884 |
| 63 | 20241113 | 191200 | 13621235400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 64 | 20241113 | 191100 | 13621235400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 65 | 20241113 | 191000 | 13621235400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 66 | 20241113 | 190900 | 13621235400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 67 | 20241113 | 190800 | 13621235400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 68 | 20241113 | 190700 | 13621235400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 69 | 20241113 | 190600 | 13621235400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 70 | 20241113 | 190500 | 13621235400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 71 | 20241113 | 190400 | 13621235400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 72 | 20241113 | 190300 | 13621235400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 73 | 20241113 | 190200 | 13621235400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 74 | 20241113 | 190100 | 13621235400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 75 | 20241113 | 190000 | 13621235400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 76 | 20241113 | 185900 | 13621235400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 77 | 20241113 | 185800 | 13621235400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 78 | 20241113 | 185700 | 13621235400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 79 | 20241113 | 185600 | 13621235400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 80 | 20241113 | 185500 | 13621235400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 81 | 20241113 | 185400 | 13621235400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 82 | 20241113 | 185300 | 13621235400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 83 | 20241113 | 185200 | 13621235400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 84 | 20241113 | 185100 | 13621235400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 85 | 20241113 | 185000 | 13621235400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 86 | 20241113 | 184900 | 13621235400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 87 | 20241113 | 184800 | 13621235400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 88 | 20241113 | 184700 | 13621235400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 89 | 20241113 | 184600 | 13621235400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 90 | 20241113 | 184500 | 13621235400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 91 | 20241113 | 184400 | 13621235400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 92 | 20241113 | 184300 | 13621235400 | 43850 | 43850 | 43850 | 43850 | 5884 |
| 93 | 20241113 | 184200 | 13621235400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 94 | 20241113 | 184100 | 13621235400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 95 | 20241113 | 184000 | 13621235400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 96 | 20241113 | 183900 | 13621235400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 97 | 20241113 | 183800 | 13621235400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 98 | 20241113 | 183700 | 13621235400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 99 | 20241113 | 183600 | 13621235400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 100 | 20241113 | 183500 | 13621235400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 101 | 20241113 | 183400 | 13621235400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 102 | 20241113 | 183300 | 13621235400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 103 | 20241113 | 183200 | 13621235400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 104 | 20241113 | 183100 | 13621235400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 105 | 20241113 | 183000 | 13621235400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 106 | 20241113 | 182900 | 13621235400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 107 | 20241113 | 182800 | 13621235400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 108 | 20241113 | 182700 | 13621235400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 109 | 20241113 | 182600 | 13621235400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 110 | 20241113 | 182500 | 13621235400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 111 | 20241113 | 182400 | 13621235400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 112 | 20241113 | 182300 | 13621235400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 113 | 20241113 | 182200 | 13621235400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 114 | 20241113 | 182100 | 13621235400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 115 | 20241113 | 182000 | 13621235400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 116 | 20241113 | 181900 | 13621235400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 117 | 20241113 | 181800 | 13621235400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 118 | 20241113 | 181700 | 13621235400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 119 | 20241113 | 181600 | 13621235400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 120 | 20241113 | 181500 | 13621235400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 121 | 20241113 | 181400 | 13621235400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 122 | 20241113 | 181300 | 13621235400 | 43850 | 43850 | 43850 | 43850 | 5884 |
| 123 | 20241113 | 181200 | 13621235400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 124 | 20241113 | 181100 | 13621235400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 125 | 20241113 | 181000 | 13621235400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 126 | 20241113 | 180900 | 13621235400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 127 | 20241113 | 180800 | 13621235400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 128 | 20241113 | 180700 | 13621235400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 129 | 20241113 | 180600 | 13621235400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 130 | 20241113 | 180500 | 13621235400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 131 | 20241113 | 180400 | 13621235400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 132 | 20241113 | 180300 | 13621235400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 133 | 20241113 | 180200 | 13621235400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 134 | 20241113 | 180100 | 13621235400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 135 | 20241113 | 180000 | 13621235400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 136 | 20241113 | 175900 | 13621235400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 137 | 20241113 | 175800 | 13621235400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 138 | 20241113 | 175700 | 13621235400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 139 | 20241113 | 175600 | 13621235400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 140 | 20241113 | 175500 | 13621235400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 141 | 20241113 | 175400 | 13621235400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 142 | 20241113 | 175300 | 13621235400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 143 | 20241113 | 175200 | 13621235400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 144 | 20241113 | 175100 | 13621235400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 145 | 20241113 | 175000 | 13621235400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 146 | 20241113 | 174900 | 13621235400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 147 | 20241113 | 174800 | 13621235400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 148 | 20241113 | 174700 | 13621235400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 149 | 20241113 | 174600 | 13621235400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 150 | 20241113 | 174500 | 13621235400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 151 | 20241113 | 174400 | 13621235400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 152 | 20241113 | 174300 | 13621235400 | 43850 | 43850 | 43850 | 43850 | 5884 |
| 153 | 20241113 | 174200 | 13621235400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 154 | 20241113 | 174100 | 13621235400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 155 | 20241113 | 174000 | 13621235400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 156 | 20241113 | 173900 | 13621235400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 157 | 20241113 | 173800 | 13621235400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 158 | 20241113 | 173700 | 13621235400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 159 | 20241113 | 173600 | 13621235400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 160 | 20241113 | 173500 | 13621235400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 161 | 20241113 | 173400 | 13621235400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 162 | 20241113 | 173300 | 13621235400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 163 | 20241113 | 173200 | 13621235400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 164 | 20241113 | 173100 | 13621235400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 165 | 20241113 | 173000 | 13621235400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 166 | 20241113 | 172900 | 13621235400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 167 | 20241113 | 172800 | 13621235400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 168 | 20241113 | 172700 | 13621235400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 169 | 20241113 | 172600 | 13621235400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 170 | 20241113 | 172500 | 13621235400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 171 | 20241113 | 172400 | 13621235400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 172 | 20241113 | 172300 | 13621235400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 173 | 20241113 | 172200 | 13621235400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 174 | 20241113 | 172100 | 13621235400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 175 | 20241113 | 172000 | 13621235400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 176 | 20241113 | 171900 | 13621235400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 177 | 20241113 | 171800 | 13621235400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 178 | 20241113 | 171700 | 13621235400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 179 | 20241113 | 171600 | 13621235400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 180 | 20241113 | 171500 | 13621235400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 181 | 20241113 | 171400 | 13621235400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 182 | 20241113 | 171300 | 13621235400 | 43850 | 43850 | 43850 | 43850 | 5884 |
| 183 | 20241113 | 171200 | 13621235400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 184 | 20241113 | 171100 | 13621235400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 185 | 20241113 | 171000 | 13621235400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 186 | 20241113 | 170900 | 13621235400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 187 | 20241113 | 170800 | 13621235400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 188 | 20241113 | 170700 | 13621235400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 189 | 20241113 | 170600 | 13621235400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 190 | 20241113 | 170500 | 13621235400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 191 | 20241113 | 170400 | 13621235400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 192 | 20241113 | 170300 | 13621235400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 193 | 20241113 | 170200 | 13621235400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 194 | 20241113 | 170100 | 13621235400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 195 | 20241113 | 170000 | 13621235400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 196 | 20241113 | 165900 | 13621235400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 197 | 20241113 | 165800 | 13621235400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 198 | 20241113 | 165700 | 13621235400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 199 | 20241113 | 165600 | 13621235400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 200 | 20241113 | 165500 | 13621235400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 201 | 20241113 | 165400 | 13621235400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 202 | 20241113 | 165300 | 13621235400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 203 | 20241113 | 165200 | 13621235400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 204 | 20241113 | 165100 | 13621235400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 205 | 20241113 | 165000 | 13621235400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 206 | 20241113 | 164900 | 13621235400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 207 | 20241113 | 164800 | 13621235400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 208 | 20241113 | 164700 | 13621235400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 209 | 20241113 | 164600 | 13621235400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 210 | 20241113 | 164500 | 13621235400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 211 | 20241113 | 164400 | 13621235400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 212 | 20241113 | 164300 | 13621235400 | 43850 | 43850 | 43850 | 43850 | 5884 |
| 213 | 20241113 | 164200 | 13621235400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 214 | 20241113 | 164100 | 13621235400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 215 | 20241113 | 164000 | 13621235400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 216 | 20241113 | 163900 | 13621235400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 217 | 20241113 | 163800 | 13621235400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 218 | 20241113 | 163700 | 13621235400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 219 | 20241113 | 163600 | 13621235400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 220 | 20241113 | 163500 | 13621235400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 221 | 20241113 | 163400 | 13621235400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 222 | 20241113 | 163300 | 13621235400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 223 | 20241113 | 163200 | 13621235400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 224 | 20241113 | 163100 | 13621235400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 225 | 20241113 | 163000 | 13621235400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 226 | 20241113 | 162900 | 13621235400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 227 | 20241113 | 162800 | 13621235400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 228 | 20241113 | 162700 | 13621235400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 229 | 20241113 | 162600 | 13621235400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 230 | 20241113 | 162500 | 13621235400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 231 | 20241113 | 162400 | 13621235400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 232 | 20241113 | 162300 | 13621235400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 233 | 20241113 | 162200 | 13621235400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 234 | 20241113 | 162100 | 13621235400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 235 | 20241113 | 162000 | 13621235400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 236 | 20241113 | 161900 | 13621235400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 237 | 20241113 | 161800 | 13621235400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 238 | 20241113 | 161700 | 13621235400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 239 | 20241113 | 161600 | 13621235400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 240 | 20241113 | 161500 | 13621235400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 241 | 20241113 | 161400 | 13621235400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 242 | 20241113 | 161300 | 13621235400 | 43850 | 43850 | 43850 | 43850 | 5884 |
| 243 | 20241113 | 161200 | 13621235400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 244 | 20241113 | 161100 | 13621235400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 245 | 20241113 | 161000 | 13621235400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 246 | 20241113 | 160900 | 13621235400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 247 | 20241113 | 160800 | 13621235400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 248 | 20241113 | 160700 | 13621235400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 249 | 20241113 | 160600 | 13621235400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 250 | 20241113 | 160500 | 13621235400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 251 | 20241113 | 160400 | 13621235400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 252 | 20241113 | 160300 | 13621235400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 253 | 20241113 | 160200 | 13621235400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 254 | 20241113 | 160100 | 13621235400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 255 | 20241113 | 160000 | 13621235400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 256 | 20241113 | 155900 | 13621235400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 257 | 20241113 | 155800 | 13621235400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 258 | 20241113 | 155700 | 13621235400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 259 | 20241113 | 155600 | 13621235400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 260 | 20241113 | 155500 | 13621235400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 261 | 20241113 | 155400 | 13621235400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 262 | 20241113 | 155300 | 13621235400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 263 | 20241113 | 155200 | 13621235400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 264 | 20241113 | 155100 | 13621235400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 265 | 20241113 | 155000 | 13621235400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 266 | 20241113 | 154900 | 13621235400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 267 | 20241113 | 154800 | 13621235400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 268 | 20241113 | 154700 | 13621235400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 269 | 20241113 | 154600 | 13621235400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 270 | 20241113 | 154500 | 13621235400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 271 | 20241113 | 154400 | 13621235400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 272 | 20241113 | 154300 | 13621235400 | 43850 | 43850 | 43850 | 43850 | 5884 |
| 273 | 20241113 | 154200 | 13621235400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 274 | 20241113 | 154100 | 13621235400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 275 | 20241113 | 154000 | 13621235400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 276 | 20241113 | 153900 | 13621235400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 277 | 20241113 | 153800 | 13621235400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 278 | 20241113 | 153700 | 13621235400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 279 | 20241113 | 153600 | 13621235400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 280 | 20241113 | 153500 | 13621235400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 281 | 20241113 | 153400 | 13621235400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 282 | 20241113 | 153300 | 13621235400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 283 | 20241113 | 153200 | 13621235400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 284 | 20241113 | 153100 | 13621235400 | 43850 | 43850 | 43850 | 43850 | 0 |
| 285 | 20241113 | 153000 | 13621235400 | 43850 | 43850 | 43850 | 43850 | 5884 |
| 286 | 20241113 | 152900 | 13363222000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 287 | 20241113 | 152800 | 13363222000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 288 | 20241113 | 152700 | 13363222000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 289 | 20241113 | 152600 | 13363222000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 290 | 20241113 | 152500 | 13363222000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 291 | 20241113 | 152400 | 13363222000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 292 | 20241113 | 152300 | 13363222000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 293 | 20241113 | 152200 | 13363222000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 294 | 20241113 | 152100 | 13363222000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 295 | 20241113 | 152000 | 13363222000 | 43900 | 43900 | 43900 | 43900 | 0 |
| 296 | 20241113 | 151900 | 13363222000 | 43900 | 44000 | 44000 | 43850 | 1171 |
| 297 | 20241113 | 151800 | 13311858000 | 44000 | 43950 | 44000 | 43850 | 704 |
| 298 | 20241113 | 151700 | 13280924150 | 44000 | 43900 | 44000 | 43850 | 1083 |
| 299 | 20241113 | 151600 | 13233343900 | 43850 | 43950 | 43950 | 43850 | 751 |
| 300 | 20241113 | 151500 | 13200392300 | 43950 | 43900 | 43950 | 43850 | 1173 |
| 301 | 20241113 | 151400 | 13148904350 | 43900 | 43800 | 43900 | 43800 | 731 |
| 302 | 20241113 | 151300 | 13116858100 | 43850 | 43850 | 44000 | 43800 | 667 |
| 303 | 20241113 | 151200 | 13087594450 | 43850 | 44000 | 44000 | 43800 | 963 |
| 304 | 20241113 | 151100 | 13045364600 | 43950 | 43900 | 44000 | 43850 | 1015 |
| 305 | 20241113 | 151000 | 13000769050 | 43900 | 43850 | 44000 | 43850 | 839 |
| 306 | 20241113 | 150900 | 12963937350 | 43950 | 44050 | 44100 | 43850 | 924 |
| 307 | 20241113 | 150800 | 12923317450 | 44000 | 44050 | 44100 | 44000 | 522 |
| 308 | 20241113 | 150700 | 12900318750 | 44050 | 44050 | 44100 | 44050 | 470 |
| 309 | 20241113 | 150600 | 12879610800 | 44000 | 44050 | 44100 | 44000 | 667 |
| 310 | 20241113 | 150500 | 12850240350 | 44000 | 44050 | 44100 | 44000 | 396 |
| 311 | 20241113 | 150400 | 12832793100 | 44100 | 44050 | 44100 | 44050 | 538 |
| 312 | 20241113 | 150300 | 12809073800 | 44100 | 44050 | 44100 | 44050 | 297 |
| 313 | 20241113 | 150200 | 12795984600 | 44100 | 44050 | 44100 | 44000 | 956 |
| 314 | 20241113 | 150100 | 12753865650 | 44100 | 44000 | 44100 | 43950 | 506 |
| 315 | 20241113 | 150000 | 12731592800 | 44050 | 44000 | 44050 | 43850 | 2534 |
| 316 | 20241113 | 145900 | 12620373250 | 44000 | 44000 | 44050 | 43950 | 381 |
| 317 | 20241113 | 145800 | 12603607150 | 44000 | 44100 | 44100 | 43950 | 717 |
| 318 | 20241113 | 145700 | 12572062600 | 44100 | 44000 | 44100 | 44000 | 288 |
| 319 | 20241113 | 145600 | 12559380300 | 44050 | 44000 | 44100 | 43950 | 286 |
| 320 | 20241113 | 145500 | 12546787100 | 44050 | 43950 | 44050 | 43850 | 435 |
| 321 | 20241113 | 145400 | 12527646000 | 44000 | 44100 | 44150 | 43850 | 2608 |
| 322 | 20241113 | 145300 | 12413015950 | 44100 | 44050 | 44150 | 44000 | 467 |
| 323 | 20241113 | 145200 | 12392420600 | 44050 | 44100 | 44150 | 44050 | 1143 |
| 324 | 20241113 | 145100 | 12342051550 | 44100 | 44150 | 44150 | 44050 | 522 |
| 325 | 20241113 | 145000 | 12319027100 | 44100 | 44100 | 44150 | 44100 | 506 |
| 326 | 20241113 | 144900 | 12296699450 | 44100 | 44050 | 44100 | 44050 | 261 |
| 327 | 20241113 | 144800 | 12285196350 | 44150 | 44150 | 44150 | 43950 | 629 |
| 328 | 20241113 | 144700 | 12257455750 | 44100 | 44100 | 44150 | 44050 | 302 |
| 329 | 20241113 | 144600 | 12244139100 | 44150 | 44150 | 44200 | 44050 | 770 |
| 330 | 20241113 | 144500 | 12210148800 | 44150 | 44050 | 44150 | 44000 | 212 |
| 331 | 20241113 | 144400 | 12200803950 | 44050 | 44100 | 44150 | 44050 | 766 |
| 332 | 20241113 | 144300 | 12167041100 | 44150 | 44100 | 44150 | 44050 | 285 |
| 333 | 20241113 | 144200 | 12154472850 | 44100 | 44050 | 44100 | 44000 | 562 |
| 334 | 20241113 | 144100 | 12129711900 | 44050 | 44050 | 44100 | 43950 | 467 |
| 335 | 20241113 | 144000 | 12109141300 | 44050 | 44200 | 44200 | 44000 | 323 |
| 336 | 20241113 | 143900 | 12094903900 | 44200 | 44150 | 44200 | 44000 | 459 |
| 337 | 20241113 | 143800 | 12074650150 | 44100 | 44100 | 44150 | 44050 | 305 |
| 338 | 20241113 | 143700 | 12061198250 | 44050 | 44050 | 44150 | 44050 | 596 |
| 339 | 20241113 | 143600 | 12034922600 | 44100 | 44150 | 44200 | 44100 | 240 |
| 340 | 20241113 | 143500 | 12024323100 | 44150 | 44150 | 44200 | 44050 | 496 |
| 341 | 20241113 | 143400 | 12002433800 | 44200 | 44150 | 44200 | 43950 | 566 |
| 342 | 20241113 | 143300 | 11977464400 | 44150 | 44150 | 44150 | 44050 | 402 |
| 343 | 20241113 | 143200 | 11959742600 | 44150 | 44200 | 44200 | 44100 | 544 |
| 344 | 20241113 | 143100 | 11935727800 | 44150 | 44150 | 44150 | 44050 | 460 |
| 345 | 20241113 | 143000 | 11915435600 | 44150 | 44150 | 44200 | 44150 | 372 |
| 346 | 20241113 | 142900 | 11899008250 | 44150 | 44150 | 44200 | 44100 | 334 |
| 347 | 20241113 | 142800 | 11884260800 | 44200 | 44200 | 44200 | 44150 | 451 |
| 348 | 20241113 | 142700 | 11864331900 | 44200 | 44200 | 44200 | 44100 | 360 |
| 349 | 20241113 | 142600 | 11848432450 | 44250 | 44250 | 44250 | 44200 | 426 |
| 350 | 20241113 | 142500 | 11829592400 | 44250 | 44200 | 44250 | 44100 | 531 |
| 351 | 20241113 | 142400 | 11806141750 | 44200 | 44100 | 44250 | 44100 | 358 |
| 352 | 20241113 | 142300 | 11790316950 | 44150 | 44200 | 44250 | 44100 | 576 |
| 353 | 20241113 | 142200 | 11764869350 | 44200 | 44200 | 44250 | 44150 | 243 |
| 354 | 20241113 | 142100 | 11754129050 | 44200 | 44150 | 44250 | 44150 | 558 |
| 355 | 20241113 | 142000 | 11729475400 | 44100 | 44100 | 44200 | 44050 | 420 |
| 356 | 20241113 | 141900 | 11710938900 | 44100 | 44150 | 44200 | 44050 | 480 |
| 357 | 20241113 | 141800 | 11689752400 | 44150 | 44150 | 44200 | 44100 | 321 |
| 358 | 20241113 | 141700 | 11675583400 | 44200 | 44250 | 44250 | 44150 | 592 |
| 359 | 20241113 | 141600 | 11649414500 | 44250 | 44200 | 44250 | 44150 | 1345 |
| 360 | 20241113 | 141500 | 11589958750 | 44150 | 44200 | 44200 | 44100 | 460 |
| 361 | 20241113 | 141400 | 11569639850 | 44200 | 44150 | 44200 | 44100 | 572 |
| 362 | 20241113 | 141300 | 11544385600 | 44150 | 44150 | 44150 | 44100 | 300 |
| 363 | 20241113 | 141200 | 11531146200 | 44100 | 44150 | 44150 | 44100 | 405 |
| 364 | 20241113 | 141100 | 11513272300 | 44150 | 44200 | 44200 | 44150 | 299 |
| 365 | 20241113 | 141000 | 11500061300 | 44150 | 44200 | 44200 | 44150 | 380 |
| 366 | 20241113 | 140900 | 11483272600 | 44150 | 44150 | 44200 | 44100 | 668 |
| 367 | 20241113 | 140800 | 11453791650 | 44150 | 44200 | 44200 | 44100 | 467 |
| 368 | 20241113 | 140700 | 11433168300 | 44200 | 44200 | 44200 | 44100 | 456 |
| 369 | 20241113 | 140600 | 11413031050 | 44200 | 44200 | 44200 | 44100 | 351 |
| 370 | 20241113 | 140500 | 11397530200 | 44150 | 44150 | 44200 | 44100 | 560 |
| 371 | 20241113 | 140400 | 11372801350 | 44150 | 44200 | 44200 | 44100 | 321 |
| 372 | 20241113 | 140300 | 11358625650 | 44150 | 44200 | 44250 | 44100 | 517 |
| 373 | 20241113 | 140200 | 11335781450 | 44150 | 44200 | 44200 | 44100 | 261 |
| 374 | 20241113 | 140100 | 11324251150 | 44200 | 44250 | 44250 | 44150 | 296 |
| 375 | 20241113 | 140000 | 11311170300 | 44250 | 44200 | 44250 | 44150 | 466 |
| 376 | 20241113 | 135900 | 11290569700 | 44200 | 44250 | 44250 | 44100 | 580 |
| 377 | 20241113 | 135800 | 11264943550 | 44200 | 44250 | 44250 | 44200 | 428 |
| 378 | 20241113 | 135700 | 11246014800 | 44250 | 44200 | 44250 | 44100 | 346 |
| 379 | 20241113 | 135600 | 11230730700 | 44150 | 44100 | 44200 | 44050 | 751 |
| 380 | 20241113 | 135500 | 11197595900 | 44100 | 44100 | 44150 | 44050 | 656 |
| 381 | 20241113 | 135400 | 11168653600 | 44100 | 44150 | 44150 | 44050 | 341 |
| 382 | 20241113 | 135300 | 11153609150 | 44150 | 44150 | 44200 | 44050 | 469 |
| 383 | 20241113 | 135200 | 11132924700 | 44100 | 43900 | 44100 | 43850 | 818 |
| 384 | 20241113 | 135100 | 11096993900 | 43900 | 44150 | 44150 | 43900 | 2791 |
| 385 | 20241113 | 135000 | 10974230250 | 44150 | 44100 | 44250 | 44100 | 333 |
| 386 | 20241113 | 134900 | 10959517700 | 44150 | 44100 | 44250 | 44050 | 734 |
| 387 | 20241113 | 134800 | 10927124200 | 44100 | 44100 | 44100 | 44050 | 319 |
| 388 | 20241113 | 134700 | 10913058700 | 44100 | 44100 | 44100 | 44050 | 337 |
| 389 | 20241113 | 134600 | 10898200100 | 44100 | 44100 | 44100 | 44050 | 566 |
| 390 | 20241113 | 134500 | 10873240600 | 44100 | 44200 | 44200 | 44000 | 1265 |
| 391 | 20241113 | 134400 | 10817489550 | 44200 | 44200 | 44200 | 44100 | 525 |
| 392 | 20241113 | 134300 | 10794307450 | 44250 | 44200 | 44250 | 44150 | 352 |
| 393 | 20241113 | 134200 | 10778745750 | 44200 | 44200 | 44250 | 44150 | 420 |
| 394 | 20241113 | 134100 | 10760181400 | 44200 | 44350 | 44350 | 44200 | 692 |
| 395 | 20241113 | 134000 | 10729565750 | 44300 | 44300 | 44350 | 44300 | 422 |
| 396 | 20241113 | 133900 | 10710854050 | 44350 | 44350 | 44350 | 44300 | 346 |
| 397 | 20241113 | 133800 | 10695514350 | 44350 | 44350 | 44350 | 44300 | 701 |
| 398 | 20241113 | 133700 | 10664426400 | 44350 | 44350 | 44400 | 44250 | 407 |
| 399 | 20241113 | 133600 | 10646385550 | 44350 | 44350 | 44400 | 44300 | 203 |
| 400 | 20241113 | 133500 | 10637380650 | 44350 | 44400 | 44400 | 44300 | 465 |
| 401 | 20241113 | 133400 | 10616758000 | 44400 | 44250 | 44400 | 44250 | 678 |
| 402 | 20241113 | 133300 | 10586684700 | 44250 | 44350 | 44350 | 44250 | 555 |
| 403 | 20241113 | 133200 | 10562081200 | 44350 | 44350 | 44350 | 44300 | 218 |
| 404 | 20241113 | 133100 | 10552413000 | 44300 | 44350 | 44350 | 44300 | 816 |
| 405 | 20241113 | 133000 | 10516246050 | 44350 | 44400 | 44400 | 44300 | 601 |
| 406 | 20241113 | 132900 | 10489590550 | 44400 | 44350 | 44400 | 44350 | 945 |
| 407 | 20241113 | 132800 | 10447637900 | 44400 | 44400 | 44400 | 44350 | 548 |
| 408 | 20241113 | 132700 | 10423312400 | 44400 | 44350 | 44400 | 44300 | 628 |
| 409 | 20241113 | 132600 | 10395463500 | 44350 | 44300 | 44400 | 44300 | 405 |
| 410 | 20241113 | 132500 | 10377491500 | 44350 | 44350 | 44350 | 44300 | 338 |
| 411 | 20241113 | 132400 | 10362505650 | 44350 | 44350 | 44350 | 44300 | 458 |
| 412 | 20241113 | 132300 | 10342194150 | 44350 | 44350 | 44350 | 44300 | 306 |
| 413 | 20241113 | 132200 | 10328629750 | 44350 | 44300 | 44350 | 44250 | 597 |
| 414 | 20241113 | 132100 | 10302186300 | 44300 | 44300 | 44300 | 44250 | 325 |
| 415 | 20241113 | 132000 | 10287794750 | 44100 | 44200 | 44250 | 44100 | 483 |
| 416 | 20241113 | 131900 | 10266447000 | 44200 | 44300 | 44300 | 44200 | 664 |
| 417 | 20241113 | 131800 | 10237048500 | 44300 | 44300 | 44350 | 44250 | 826 |
| 418 | 20241113 | 131700 | 10200457000 | 44350 | 44350 | 44350 | 44250 | 565 |
| 419 | 20241113 | 131600 | 10175421350 | 44350 | 44300 | 44350 | 44300 | 421 |
| 420 | 20241113 | 131500 | 10156752800 | 44300 | 44350 | 44350 | 44300 | 667 |
| 421 | 20241113 | 131400 | 10127184950 | 44350 | 44350 | 44400 | 44250 | 275 |
| 422 | 20241113 | 131300 | 10114990400 | 44350 | 44350 | 44400 | 44250 | 392 |
| 423 | 20241113 | 131200 | 10097612250 | 44400 | 44350 | 44400 | 44300 | 441 |
| 424 | 20241113 | 131100 | 10078049850 | 44350 | 44350 | 44350 | 44300 | 463 |
| 425 | 20241113 | 131000 | 10057529100 | 44300 | 44300 | 44350 | 44250 | 362 |
| 426 | 20241113 | 130900 | 10041479550 | 44350 | 44400 | 44400 | 44350 | 771 |
| 427 | 20241113 | 130800 | 10007278900 | 44350 | 44350 | 44350 | 44300 | 508 |
| 428 | 20241113 | 130700 | 9984752250 | 44350 | 44350 | 44350 | 44300 | 263 |
| 429 | 20241113 | 130600 | 9973095000 | 44350 | 44300 | 44350 | 44050 | 745 |
| 430 | 20241113 | 130500 | 9940086800 | 44300 | 44250 | 44400 | 44000 | 1874 |
| 431 | 20241113 | 130400 | 9857400700 | 44300 | 44350 | 44400 | 44300 | 146 |
| 432 | 20241113 | 130300 | 9850927300 | 44350 | 44400 | 44400 | 44350 | 692 |
| 433 | 20241113 | 130200 | 9820217150 | 44400 | 44400 | 44400 | 44350 | 460 |
| 434 | 20241113 | 130100 | 9799803600 | 44400 | 44400 | 44400 | 44350 | 367 |
| 435 | 20241113 | 130000 | 9783511350 | 44400 | 44350 | 44400 | 44350 | 777 |
| 436 | 20241113 | 125900 | 9749025400 | 44350 | 44350 | 44350 | 44300 | 525 |
| 437 | 20241113 | 125800 | 9725745600 | 44350 | 44350 | 44350 | 44250 | 256 |
| 438 | 20241113 | 125700 | 9714402950 | 44350 | 44300 | 44350 | 44300 | 355 |
| 439 | 20241113 | 125600 | 9698669650 | 44300 | 44400 | 44400 | 44250 | 422 |
| 440 | 20241113 | 125500 | 9679969150 | 44350 | 44400 | 44400 | 44300 | 292 |
| 441 | 20241113 | 125400 | 9667012900 | 44400 | 44350 | 44400 | 44300 | 436 |
| 442 | 20241113 | 125300 | 9647672300 | 44350 | 44350 | 44350 | 44250 | 180 |
| 443 | 20241113 | 125200 | 9639694800 | 44300 | 44300 | 44350 | 44250 | 602 |
| 444 | 20241113 | 125100 | 9613021400 | 44300 | 44250 | 44300 | 44200 | 238 |
| 445 | 20241113 | 125000 | 9602484950 | 44250 | 44300 | 44350 | 44250 | 541 |
| 446 | 20241113 | 124900 | 9578516300 | 44250 | 44300 | 44300 | 44200 | 455 |
| 447 | 20241113 | 124800 | 9558375450 | 44250 | 44250 | 44300 | 44200 | 320 |
| 448 | 20241113 | 124700 | 9544214500 | 44250 | 44200 | 44250 | 44150 | 561 |
| 449 | 20241113 | 124600 | 9519415300 | 44250 | 44250 | 44300 | 44200 | 420 |
| 450 | 20241113 | 124500 | 9500828900 | 44200 | 44250 | 44300 | 44200 | 764 |
| 451 | 20241113 | 124400 | 9466998900 | 44300 | 44250 | 44300 | 44250 | 136 |
| 452 | 20241113 | 124300 | 9460976150 | 44300 | 44300 | 44300 | 44200 | 540 |
| 453 | 20241113 | 124200 | 9437072850 | 44300 | 44150 | 44300 | 44150 | 723 |
| 454 | 20241113 | 124100 | 9405077300 | 44200 | 44150 | 44250 | 43950 | 752 |
| 455 | 20241113 | 124000 | 9371927850 | 44300 | 44300 | 44300 | 44250 | 462 |
| 456 | 20241113 | 123900 | 9351463950 | 44250 | 44400 | 44400 | 44000 | 1764 |
| 457 | 20241113 | 123800 | 9273552400 | 44350 | 44350 | 44400 | 44300 | 477 |
| 458 | 20241113 | 123700 | 9252396650 | 44350 | 44300 | 44350 | 44250 | 285 |
| 459 | 20241113 | 123600 | 9239768050 | 44250 | 44400 | 44400 | 44250 | 540 |
| 460 | 20241113 | 123500 | 9215823400 | 44400 | 44400 | 44450 | 44300 | 365 |
| 461 | 20241113 | 123400 | 9199624200 | 44450 | 44400 | 44450 | 44300 | 391 |
| 462 | 20241113 | 123300 | 9182260900 | 44300 | 44450 | 44450 | 44250 | 478 |
| 463 | 20241113 | 123200 | 9161055950 | 44400 | 44450 | 44450 | 44400 | 353 |
| 464 | 20241113 | 123100 | 9145376350 | 44400 | 44450 | 44450 | 44350 | 621 |
| 465 | 20241113 | 123000 | 9117803150 | 44450 | 44400 | 44450 | 44350 | 326 |
| 466 | 20241113 | 122900 | 9103333400 | 44350 | 44400 | 44400 | 44350 | 544 |
| 467 | 20241113 | 122800 | 9079192400 | 44400 | 44350 | 44400 | 44350 | 369 |
| 468 | 20241113 | 122700 | 9062815000 | 44350 | 44300 | 44350 | 44300 | 356 |
| 469 | 20241113 | 122600 | 9047035400 | 44350 | 44400 | 44400 | 44300 | 462 |
| 470 | 20241113 | 122500 | 9026538200 | 44400 | 44350 | 44400 | 44350 | 270 |
| 471 | 20241113 | 122400 | 9014556750 | 44350 | 44350 | 44350 | 44300 | 288 |
| 472 | 20241113 | 122300 | 9001784050 | 44350 | 44250 | 44350 | 44200 | 569 |
| 473 | 20241113 | 122200 | 8976602250 | 44250 | 44250 | 44250 | 44200 | 534 |
| 474 | 20241113 | 122100 | 8952984300 | 44200 | 44300 | 44300 | 44200 | 541 |
| 475 | 20241113 | 122000 | 8929055800 | 44300 | 44250 | 44300 | 44200 | 610 |
| 476 | 20241113 | 121900 | 8902047150 | 44250 | 44300 | 44300 | 44250 | 1256 |
| 477 | 20241113 | 121800 | 8846456100 | 44300 | 44300 | 44300 | 44250 | 416 |
| 478 | 20241113 | 121700 | 8828030400 | 44300 | 44300 | 44300 | 44250 | 431 |
| 479 | 20241113 | 121600 | 8808940950 | 44250 | 44350 | 44350 | 44250 | 420 |
| 480 | 20241113 | 121500 | 8790332300 | 44350 | 44350 | 44350 | 44250 | 412 |
| 481 | 20241113 | 121400 | 8772077150 | 44350 | 44450 | 44450 | 44250 | 647 |
| 482 | 20241113 | 121300 | 8743362750 | 44450 | 44400 | 44500 | 44350 | 1522 |
| 483 | 20241113 | 121200 | 8675709200 | 44400 | 44400 | 44450 | 44350 | 746 |
| 484 | 20241113 | 121100 | 8642582050 | 44400 | 44300 | 44450 | 44300 | 623 |
| 485 | 20241113 | 121000 | 8614929550 | 44350 | 44450 | 44500 | 44300 | 444 |
| 486 | 20241113 | 120900 | 8595213150 | 44450 | 44450 | 44500 | 44400 | 415 |
| 487 | 20241113 | 120800 | 8576760650 | 44400 | 44450 | 44450 | 44400 | 309 |
| 488 | 20241113 | 120700 | 8563030050 | 44450 | 44450 | 44450 | 44400 | 276 |
| 489 | 20241113 | 120600 | 8550772050 | 44450 | 44400 | 44450 | 44350 | 469 |
| 490 | 20241113 | 120500 | 8529949250 | 44400 | 44400 | 44400 | 44350 | 338 |
| 491 | 20241113 | 120400 | 8514952500 | 44400 | 44450 | 44450 | 44350 | 354 |
| 492 | 20241113 | 120300 | 8499229850 | 44450 | 44450 | 44500 | 44300 | 557 |
| 493 | 20241113 | 120200 | 8474482150 | 44400 | 44450 | 44450 | 44300 | 581 |
| 494 | 20241113 | 120100 | 8448675100 | 44450 | 44400 | 44450 | 44350 | 385 |
| 495 | 20241113 | 120000 | 8431575200 | 44400 | 44450 | 44450 | 44300 | 381 |
| 496 | 20241113 | 115900 | 8414678200 | 44450 | 44350 | 44450 | 44250 | 659 |
| 497 | 20241113 | 115800 | 8385440150 | 44350 | 44400 | 44400 | 44250 | 416 |
| 498 | 20241113 | 115700 | 8366995850 | 44400 | 44350 | 44400 | 44300 | 554 |
| 499 | 20241113 | 115600 | 8342421600 | 44350 | 44450 | 44450 | 44350 | 645 |
| 500 | 20241113 | 115500 | 8313778750 | 44400 | 44450 | 44450 | 44400 | 538 |
| 501 | 20241113 | 115400 | 8289874300 | 44450 | 44450 | 44450 | 44400 | 379 |
| 502 | 20241113 | 115300 | 8273032000 | 44450 | 44450 | 44450 | 44400 | 461 |
| 503 | 20241113 | 115200 | 8252543250 | 44450 | 44500 | 44500 | 44350 | 878 |
| 504 | 20241113 | 115100 | 8213555500 | 44450 | 44550 | 44550 | 44400 | 961 |
| 505 | 20241113 | 115000 | 8170832850 | 44450 | 44600 | 44600 | 44450 | 812 |
| 506 | 20241113 | 114900 | 8134672600 | 44600 | 44600 | 44600 | 44550 | 489 |
| 507 | 20241113 | 114800 | 8112870100 | 44600 | 44600 | 44600 | 44550 | 828 |
| 508 | 20241113 | 114700 | 8075964250 | 44600 | 44600 | 44600 | 44550 | 342 |
| 509 | 20241113 | 114600 | 8060716900 | 44600 | 44600 | 44600 | 44550 | 560 |
| 510 | 20241113 | 114500 | 8035754550 | 44600 | 44600 | 44600 | 44550 | 1352 |
| 511 | 20241113 | 114400 | 7975460400 | 44600 | 44550 | 44600 | 44550 | 1116 |
| 512 | 20241113 | 114300 | 7925694800 | 44550 | 44550 | 44550 | 44500 | 470 |
| 513 | 20241113 | 114200 | 7904766000 | 44500 | 44550 | 44550 | 44500 | 230 |
| 514 | 20241113 | 114100 | 7894519900 | 44550 | 44550 | 44550 | 44450 | 1024 |
| 515 | 20241113 | 114000 | 7848923950 | 44550 | 44600 | 44600 | 44500 | 580 |
| 516 | 20241113 | 113900 | 7823071800 | 44600 | 44600 | 44600 | 44500 | 993 |
| 517 | 20241113 | 113800 | 7778825150 | 44550 | 44600 | 44600 | 44550 | 691 |
| 518 | 20241113 | 113700 | 7748023200 | 44600 | 44600 | 44600 | 44550 | 670 |
| 519 | 20241113 | 113600 | 7718148250 | 44600 | 44600 | 44600 | 44550 | 618 |
| 520 | 20241113 | 113500 | 7690603650 | 44600 | 44550 | 44600 | 44500 | 1173 |
| 521 | 20241113 | 113400 | 7638347750 | 44550 | 44550 | 44550 | 44500 | 604 |
| 522 | 20241113 | 113300 | 7611440600 | 44550 | 44550 | 44550 | 44500 | 407 |
| 523 | 20241113 | 113200 | 7593313750 | 44500 | 44550 | 44550 | 44500 | 926 |
| 524 | 20241113 | 113100 | 7552100950 | 44550 | 44550 | 44550 | 44500 | 793 |
| 525 | 20241113 | 113000 | 7516788250 | 44550 | 44550 | 44550 | 44500 | 634 |
| 526 | 20241113 | 112900 | 7488556000 | 44550 | 44550 | 44550 | 44500 | 462 |
| 527 | 20241113 | 112800 | 7467982450 | 44550 | 44550 | 44550 | 44500 | 541 |
| 528 | 20241113 | 112700 | 7443884000 | 44500 | 44550 | 44550 | 44500 | 557 |
| 529 | 20241113 | 112600 | 7419076900 | 44550 | 44550 | 44550 | 44500 | 537 |
| 530 | 20241113 | 112500 | 7395161700 | 44550 | 44550 | 44550 | 44500 | 566 |
| 531 | 20241113 | 112400 | 7369950900 | 44550 | 44550 | 44550 | 44500 | 288 |
| 532 | 20241113 | 112300 | 7357121850 | 44550 | 44500 | 44550 | 44500 | 601 |
| 533 | 20241113 | 112200 | 7330360950 | 44500 | 44500 | 44500 | 44450 | 393 |
| 534 | 20241113 | 112100 | 7312872500 | 44500 | 44500 | 44500 | 44450 | 504 |
| 535 | 20241113 | 112000 | 7290449150 | 44500 | 44500 | 44500 | 44450 | 635 |
| 536 | 20241113 | 111900 | 7262199100 | 44450 | 44450 | 44500 | 44400 | 1356 |
| 537 | 20241113 | 111800 | 7201937450 | 44450 | 44450 | 44500 | 44400 | 293 |
| 538 | 20241113 | 111700 | 7188913750 | 44500 | 44500 | 44550 | 44450 | 506 |
| 539 | 20241113 | 111600 | 7166399000 | 44450 | 44550 | 44550 | 44450 | 2439 |
| 540 | 20241113 | 111500 | 7057842850 | 44550 | 44550 | 44550 | 44500 | 541 |
| 541 | 20241113 | 111400 | 7033746050 | 44550 | 44550 | 44550 | 44500 | 947 |
| 542 | 20241113 | 111300 | 6991558950 | 44550 | 44550 | 44550 | 44500 | 806 |
| 543 | 20241113 | 111200 | 6955654350 | 44550 | 44550 | 44550 | 44500 | 457 |
| 544 | 20241113 | 111100 | 6935302800 | 44550 | 44550 | 44550 | 44500 | 682 |
| 545 | 20241113 | 111000 | 6904938250 | 44500 | 44500 | 44550 | 44450 | 1591 |
| 546 | 20241113 | 110900 | 6834135750 | 44500 | 44500 | 44500 | 44450 | 865 |
| 547 | 20241113 | 110800 | 6795646750 | 44500 | 44500 | 44500 | 44450 | 222 |
| 548 | 20241113 | 110700 | 6785767850 | 44450 | 44500 | 44500 | 44450 | 823 |
| 549 | 20241113 | 110600 | 6749159250 | 44500 | 44450 | 44500 | 44450 | 442 |
| 550 | 20241113 | 110500 | 6729495250 | 44450 | 44500 | 44500 | 44450 | 416 |
| 551 | 20241113 | 110400 | 6710988900 | 44450 | 44500 | 44500 | 44450 | 253 |
| 552 | 20241113 | 110300 | 6699737800 | 44500 | 44450 | 44500 | 44450 | 511 |
| 553 | 20241113 | 110200 | 6677002850 | 44400 | 44450 | 44450 | 44400 | 292 |
| 554 | 20241113 | 110100 | 6664024150 | 44450 | 44500 | 44500 | 44400 | 887 |
| 555 | 20241113 | 110000 | 6624588300 | 44500 | 44450 | 44500 | 44450 | 645 |
| 556 | 20241113 | 105900 | 6595913200 | 44400 | 44500 | 44500 | 44350 | 770 |
| 557 | 20241113 | 105800 | 6561687350 | 44500 | 44500 | 44500 | 44450 | 410 |
| 558 | 20241113 | 105700 | 6543444300 | 44400 | 44500 | 44500 | 44400 | 502 |
| 559 | 20241113 | 105600 | 6521118450 | 44450 | 44450 | 44500 | 44400 | 869 |
| 560 | 20241113 | 105500 | 6482487650 | 44450 | 44400 | 44450 | 44400 | 428 |
| 561 | 20241113 | 105400 | 6463467200 | 44450 | 44350 | 44450 | 44300 | 2561 |
| 562 | 20241113 | 105300 | 6349830950 | 44250 | 44350 | 44350 | 44250 | 384 |
| 563 | 20241113 | 105200 | 6332806850 | 44300 | 44350 | 44350 | 44300 | 523 |
| 564 | 20241113 | 105100 | 6309617150 | 44300 | 44350 | 44350 | 44300 | 572 |
| 565 | 20241113 | 105000 | 6284258000 | 44300 | 44350 | 44350 | 44300 | 284 |
| 566 | 20241113 | 104900 | 6271663350 | 44300 | 44300 | 44350 | 44250 | 543 |
| 567 | 20241113 | 104800 | 6247602900 | 44300 | 44250 | 44300 | 44200 | 573 |
| 568 | 20241113 | 104700 | 6222245650 | 44250 | 44200 | 44250 | 44200 | 386 |
| 569 | 20241113 | 104600 | 6205173000 | 44200 | 44250 | 44250 | 44200 | 427 |
| 570 | 20241113 | 104500 | 6186288650 | 44200 | 44100 | 44200 | 44100 | 1477 |
| 571 | 20241113 | 104400 | 6121126600 | 44100 | 44100 | 44150 | 44100 | 614 |
| 572 | 20241113 | 104300 | 6094039500 | 44100 | 44200 | 44200 | 43850 | 1030 |
| 573 | 20241113 | 104200 | 6048696050 | 44200 | 44200 | 44250 | 44000 | 437 |
| 574 | 20241113 | 104100 | 6029421500 | 44250 | 44150 | 44250 | 44050 | 709 |
| 575 | 20241113 | 104000 | 5998117400 | 44150 | 44250 | 44250 | 44050 | 1245 |
| 576 | 20241113 | 103900 | 5943152450 | 44250 | 44200 | 44250 | 44150 | 294 |
| 577 | 20241113 | 103800 | 5930156650 | 44200 | 44200 | 44250 | 44150 | 460 |
| 578 | 20241113 | 103700 | 5909822650 | 44150 | 44200 | 44250 | 44100 | 415 |
| 579 | 20241113 | 103600 | 5891483650 | 44150 | 44200 | 44250 | 44150 | 426 |
| 580 | 20241113 | 103500 | 5872646000 | 44200 | 44100 | 44250 | 43900 | 2573 |
| 581 | 20241113 | 103400 | 5759417950 | 44100 | 44150 | 44200 | 44100 | 603 |
| 582 | 20241113 | 103300 | 5732799000 | 44200 | 44150 | 44200 | 44050 | 2403 |
| 583 | 20241113 | 103200 | 5626731700 | 44150 | 44150 | 44150 | 44000 | 1008 |
| 584 | 20241113 | 103100 | 5582327600 | 44150 | 44100 | 44200 | 44050 | 920 |
| 585 | 20241113 | 103000 | 5541744800 | 44050 | 44100 | 44200 | 44050 | 648 |
| 586 | 20241113 | 102900 | 5513154300 | 44150 | 44150 | 44200 | 44050 | 705 |
| 587 | 20241113 | 102800 | 5482034800 | 44200 | 44200 | 44250 | 44100 | 965 |
| 588 | 20241113 | 102700 | 5439423300 | 44250 | 44250 | 44250 | 44200 | 409 |
| 589 | 20241113 | 102600 | 5421327100 | 44250 | 44350 | 44350 | 44100 | 1058 |
| 590 | 20241113 | 102500 | 5374554700 | 44300 | 44450 | 44450 | 44300 | 1373 |
| 591 | 20241113 | 102400 | 5313701850 | 44450 | 44400 | 44450 | 44250 | 1234 |
| 592 | 20241113 | 102300 | 5259014850 | 44450 | 44450 | 44450 | 44300 | 846 |
| 593 | 20241113 | 102200 | 5221490200 | 44450 | 44450 | 44500 | 44350 | 658 |
| 594 | 20241113 | 102100 | 5192256700 | 44400 | 44350 | 44450 | 44350 | 937 |
| 595 | 20241113 | 102000 | 5150680950 | 44350 | 44450 | 44550 | 44350 | 913 |
| 596 | 20241113 | 101900 | 5110145800 | 44550 | 44500 | 44550 | 44350 | 1127 |
| 597 | 20241113 | 101800 | 5060023500 | 44550 | 44550 | 44550 | 44400 | 770 |
| 598 | 20241113 | 101700 | 5025776300 | 44500 | 44450 | 44550 | 44450 | 517 |
| 599 | 20241113 | 101600 | 5002758100 | 44500 | 44500 | 44550 | 44400 | 2101 |
| 600 | 20241113 | 101500 | 4909284950 | 44500 | 44450 | 44500 | 44350 | 590 |
| 601 | 20241113 | 101400 | 4883062550 | 44550 | 44550 | 44550 | 44400 | 671 |
| 602 | 20241113 | 101300 | 4853230700 | 44550 | 44600 | 44600 | 44500 | 668 |
| 603 | 20241113 | 101200 | 4823464650 | 44600 | 44500 | 44600 | 44450 | 1121 |
| 604 | 20241113 | 101100 | 4773521800 | 44400 | 44350 | 44550 | 44300 | 6455 |
| 605 | 20241113 | 101000 | 4486451900 | 44400 | 44350 | 44400 | 44350 | 292 |
| 606 | 20241113 | 100900 | 4473501150 | 44300 | 44300 | 44400 | 44250 | 797 |
| 607 | 20241113 | 100800 | 4438183550 | 44350 | 44400 | 44400 | 44250 | 581 |
| 608 | 20241113 | 100700 | 4412419750 | 44400 | 44350 | 44400 | 44300 | 305 |
| 609 | 20241113 | 100600 | 4398894150 | 44350 | 44400 | 44450 | 44300 | 874 |
| 610 | 20241113 | 100500 | 4360124850 | 44350 | 44450 | 44450 | 44300 | 667 |
| 611 | 20241113 | 100400 | 4330528250 | 44400 | 44450 | 44500 | 44350 | 396 |
| 612 | 20241113 | 100300 | 4312938950 | 44450 | 44500 | 44500 | 44350 | 1782 |
| 613 | 20241113 | 100200 | 4233790050 | 44500 | 44550 | 44550 | 44450 | 981 |
| 614 | 20241113 | 100100 | 4190123900 | 44500 | 44550 | 44600 | 44450 | 1573 |
| 615 | 20241113 | 100000 | 4120055750 | 44600 | 44500 | 44600 | 44400 | 3160 |
| 616 | 20241113 | 095900 | 3979388100 | 44450 | 44450 | 44500 | 44400 | 1198 |
| 617 | 20241113 | 095800 | 3926120100 | 44400 | 44450 | 44450 | 44350 | 983 |
| 618 | 20241113 | 095700 | 3882437850 | 44400 | 44450 | 44500 | 44400 | 1758 |
| 619 | 20241113 | 095600 | 3804302150 | 44350 | 44350 | 44450 | 44300 | 892 |
| 620 | 20241113 | 095500 | 3764708950 | 44350 | 44300 | 44400 | 44300 | 999 |
| 621 | 20241113 | 095400 | 3720400950 | 44350 | 44300 | 44350 | 44250 | 783 |
| 622 | 20241113 | 095300 | 3685724150 | 44300 | 44150 | 44300 | 44100 | 734 |
| 623 | 20241113 | 095200 | 3653257400 | 44150 | 44050 | 44200 | 44050 | 1744 |
| 624 | 20241113 | 095100 | 3576194650 | 44050 | 44100 | 44100 | 43950 | 966 |
| 625 | 20241113 | 095000 | 3533624650 | 44100 | 44150 | 44150 | 44050 | 254 |
| 626 | 20241113 | 094900 | 3522421600 | 44150 | 44100 | 44150 | 44050 | 219 |
| 627 | 20241113 | 094800 | 3512763800 | 44100 | 44050 | 44100 | 44050 | 497 |
| 628 | 20241113 | 094700 | 3490853450 | 44050 | 44000 | 44100 | 43950 | 348 |
| 629 | 20241113 | 094600 | 3475533750 | 44100 | 44200 | 44300 | 43800 | 3585 |
| 630 | 20241113 | 094500 | 3317492650 | 44300 | 44250 | 44300 | 44200 | 549 |
| 631 | 20241113 | 094400 | 3293198850 | 44250 | 44250 | 44300 | 44150 | 437 |
| 632 | 20241113 | 094300 | 3273867900 | 44250 | 44250 | 44450 | 44200 | 2395 |
| 633 | 20241113 | 094200 | 3167789400 | 44300 | 44350 | 44400 | 44200 | 775 |
| 634 | 20241113 | 094100 | 3133474500 | 44400 | 44400 | 44450 | 44250 | 1170 |
| 635 | 20241113 | 094000 | 3081590850 | 44250 | 44400 | 44450 | 44200 | 2131 |
| 636 | 20241113 | 093900 | 2987022150 | 44350 | 44350 | 44500 | 44350 | 4648 |
| 637 | 20241113 | 093800 | 2780545500 | 44400 | 44400 | 44400 | 44300 | 988 |
| 638 | 20241113 | 093700 | 2736726500 | 44400 | 44200 | 44400 | 44200 | 4736 |
| 639 | 20241113 | 093600 | 2526863650 | 44200 | 44200 | 44250 | 44150 | 881 |
| 640 | 20241113 | 093500 | 2487917550 | 44200 | 44200 | 44250 | 44200 | 1310 |
| 641 | 20241113 | 093400 | 2430013800 | 44200 | 43950 | 44200 | 43950 | 3539 |
| 642 | 20241113 | 093300 | 2273902600 | 43950 | 43950 | 43950 | 43900 | 526 |
| 643 | 20241113 | 093200 | 2250796500 | 44000 | 43950 | 44000 | 43850 | 656 |
| 644 | 20241113 | 093100 | 2221990250 | 43950 | 43800 | 44050 | 43750 | 2585 |
| 645 | 20241113 | 093000 | 2108394700 | 43800 | 43700 | 43800 | 43450 | 678 |
| 646 | 20241113 | 092900 | 2078795350 | 43700 | 43500 | 43700 | 43450 | 462 |
| 647 | 20241113 | 092800 | 2058650850 | 43450 | 43400 | 43500 | 43400 | 354 |
| 648 | 20241113 | 092700 | 2043265450 | 43350 | 43500 | 43500 | 43300 | 1372 |
| 649 | 20241113 | 092600 | 1983787650 | 43400 | 43450 | 43550 | 43400 | 251 |
| 650 | 20241113 | 092500 | 1972880100 | 43600 | 43450 | 43600 | 43450 | 165 |
| 651 | 20241113 | 092400 | 1965699300 | 43450 | 43650 | 43750 | 43450 | 1274 |
| 652 | 20241113 | 092300 | 1910208250 | 43600 | 43650 | 43700 | 43600 | 590 |
| 653 | 20241113 | 092200 | 1884447350 | 43650 | 43900 | 43900 | 43600 | 1920 |
| 654 | 20241113 | 092100 | 1800523150 | 43800 | 43750 | 43850 | 43700 | 539 |
| 655 | 20241113 | 092000 | 1776910100 | 43750 | 43650 | 43850 | 43650 | 298 |
| 656 | 20241113 | 091900 | 1763869900 | 43700 | 43650 | 44150 | 43650 | 2306 |
| 657 | 20241113 | 091800 | 1662287600 | 43650 | 44050 | 44050 | 43200 | 3280 |
| 658 | 20241113 | 091700 | 1518857300 | 44150 | 43900 | 44150 | 43900 | 5640 |
| 659 | 20241113 | 091600 | 1270133650 | 43950 | 43850 | 44050 | 43800 | 4845 |
| 660 | 20241113 | 091500 | 1057261800 | 43800 | 43900 | 43900 | 43800 | 1323 |
| 661 | 20241113 | 091400 | 999198200 | 43950 | 43850 | 43950 | 43750 | 1514 |
| 662 | 20241113 | 091300 | 932817750 | 43850 | 43650 | 43850 | 43650 | 2405 |
| 663 | 20241113 | 091200 | 827485350 | 43750 | 43550 | 43750 | 43450 | 1243 |
| 664 | 20241113 | 091100 | 773217950 | 43550 | 43400 | 43600 | 43400 | 1331 |
| 665 | 20241113 | 091000 | 715366450 | 43400 | 43450 | 43500 | 43400 | 999 |
| 666 | 20241113 | 090900 | 671935450 | 43500 | 42950 | 43500 | 42950 | 2271 |
| 667 | 20241113 | 090800 | 573734200 | 43000 | 43100 | 43100 | 42900 | 2025 |
| 668 | 20241113 | 090700 | 486695800 | 43150 | 43200 | 43200 | 43100 | 1406 |
| 669 | 20241113 | 090600 | 426045550 | 43200 | 43300 | 43300 | 43200 | 460 |
| 670 | 20241113 | 090500 | 406151500 | 43300 | 43400 | 43500 | 43250 | 2060 |
| 671 | 20241113 | 090400 | 316752250 | 43400 | 43400 | 43450 | 43350 | 998 |
| 672 | 20241113 | 090300 | 273464450 | 43300 | 43300 | 43450 | 43100 | 880 |
| 673 | 20241113 | 090200 | 235340050 | 43300 | 43050 | 43300 | 42950 | 833 |
| 674 | 20241113 | 090100 | 199348850 | 42950 | 43050 | 43150 | 42850 | 178 |
| 675 | 20241113 | 090000 | 191692000 | 43000 | 43100 | 43200 | 43000 | 4308 |